7주차 멘토면담보고서
7주차 멘토면담보고서 7주차 멘토면담보고서 7주차 멘토면담보고서 7주차 멘토면담보고서 7주차 멘토면담보고서 7주차 멘토면담보고서 7주차 멘토면담보고서 7주차 멘토면담보고서 7주차 멘토면담보고서 7주차 멘토면담보고서 7주차 멘토면담보고서 7주차 멘토면담보고서 7주차 멘토면담보고서 7주차 멘토면담보고서 7주차 멘토면담보고서 7주차 멘토면담보고서 7주차 멘토면담보고서 7주차 멘토면담보고서 7주차 멘토면담보고서 7주차 멘토면담보고서 7주차 멘토면담보고서 7주차 멘토면담보고서 7주차 멘토면담보고서 7주차 멘토면담보고서 7주차 멘토면담보고서 7주차 멘토면담보고서 7주차 멘토면담보고서 7주차 멘토면담보고서 7주차 멘토면담보고서 7주차 멘토면담보고서 7주차 멘토면담보고서 7주차 멘토면담보고서 7주차 멘토면담보고서 7주차 멘토면담보고서 7주차 멘토면담보고서 7주차 멘토면담보고서 7주차 멘토면담보고서 7주차 멘토면담보고서 7주차 멘토면담보고서 7주차 멘토면담보고서 7주차 멘토면담보고서 7주차 멘토면담보고서 7주차 멘토면담보고서
Showing
22 changed files
with
22100 additions
and
0 deletions
data/2018/dawon.csv
0 → 100644
| 1 | +date,close,open,high,low,vol | ||
| 2 | +2014-04-15,9190,9050,9200,8970,26627 | ||
| 3 | +2014-04-16,9230,9180,9250,9060,8890 | ||
| 4 | +2014-04-17,9150,9250,9390,9110,6788 | ||
| 5 | +2014-04-18,9270,9150,9380,9140,8608 | ||
| 6 | +2014-04-21,9230,9340,9450,9200,6770 | ||
| 7 | +2014-04-22,9220,9230,9270,9100,33740 | ||
| 8 | +2014-04-23,9200,9220,9280,9060,29568 | ||
| 9 | +2014-04-24,9170,9200,9250,9030,20905 | ||
| 10 | +2014-04-25,9200,9120,9200,9080,12588 | ||
| 11 | +2014-04-28,9220,9200,9230,9060,19117 | ||
| 12 | +2014-04-29,9190,9200,9300,9150,6572 | ||
| 13 | +2014-04-30,9290,9250,9350,9080,11005 | ||
| 14 | +2014-05-02,9260,9490,9490,9250,8656 | ||
| 15 | +2014-05-07,9200,9260,9310,9100,5281 | ||
| 16 | +2014-05-08,9080,9250,9260,9030,10439 | ||
| 17 | +2014-05-09,9230,9080,9370,9080,8945 | ||
| 18 | +2014-05-12,9300,9230,9380,9230,7956 | ||
| 19 | +2014-05-13,9490,9310,9490,9280,14182 | ||
| 20 | +2014-05-14,9750,9400,9950,9400,24051 | ||
| 21 | +2014-05-15,10000,9750,10000,9720,19689 | ||
| 22 | +2014-05-16,10100,9920,10100,9870,15470 | ||
| 23 | +2014-05-19,10050,10100,10200,9550,23172 | ||
| 24 | +2014-05-20,9860,10000,10100,9800,10185 | ||
| 25 | +2014-05-21,10100,9810,10100,9810,11788 | ||
| 26 | +2014-05-22,10100,10050,10200,9970,13520 | ||
| 27 | +2014-05-23,10150,10000,10300,10000,14137 | ||
| 28 | +2014-05-26,10100,10150,10300,9920,11414 | ||
| 29 | +2014-05-27,10100,10000,10300,10000,15772 | ||
| 30 | +2014-05-28,10200,10150,10250,9990,10842 | ||
| 31 | +2014-05-29,10150,10100,10500,9930,22740 | ||
| 32 | +2014-05-30,10150,10200,10300,9920,18220 | ||
| 33 | +2014-06-02,10700,10150,10800,10050,57777 | ||
| 34 | +2014-06-03,10900,10750,11100,10350,38994 | ||
| 35 | +2014-06-05,10900,10900,11050,10700,23172 | ||
| 36 | +2014-06-09,10900,10800,10900,10600,14778 | ||
| 37 | +2014-06-10,10950,11000,11100,10700,16488 | ||
| 38 | +2014-06-11,10900,10850,11100,10700,14163 | ||
| 39 | +2014-06-12,10700,10850,10950,10600,15723 | ||
| 40 | +2014-06-13,10750,10700,10800,10500,13982 | ||
| 41 | +2014-06-16,10750,10900,10950,10700,17716 | ||
| 42 | +2014-06-17,10800,10950,10950,10750,9432 | ||
| 43 | +2014-06-18,10350,10800,10800,10350,34954 | ||
| 44 | +2014-06-19,10500,10450,10700,10100,44806 | ||
| 45 | +2014-06-20,10250,10600,10600,10000,56098 | ||
| 46 | +2014-06-23,10450,10250,10650,10250,25571 | ||
| 47 | +2014-06-24,10600,10450,10600,10350,22845 | ||
| 48 | +2014-06-25,10600,10800,10800,10450,24900 | ||
| 49 | +2014-06-26,11000,10600,11000,10500,44172 | ||
| 50 | +2014-06-27,10950,11300,11300,10700,24153 | ||
| 51 | +2014-06-30,10800,11000,11200,10800,30354 | ||
| 52 | +2014-07-01,10950,10750,11150,10700,29416 | ||
| 53 | +2014-07-02,11500,10950,11600,10900,51166 | ||
| 54 | +2014-07-03,11500,11550,11750,11150,50103 | ||
| 55 | +2014-07-04,11450,11650,11650,11200,34760 | ||
| 56 | +2014-07-07,11550,11450,11600,11300,25466 | ||
| 57 | +2014-07-08,12100,11400,12100,11250,76476 | ||
| 58 | +2014-07-09,12350,11900,12350,11900,48351 | ||
| 59 | +2014-07-10,12500,12200,12500,12100,32732 | ||
| 60 | +2014-07-11,12700,12500,12700,12200,24101 | ||
| 61 | +2014-07-14,12750,12700,12750,12500,26703 | ||
| 62 | +2014-07-15,12300,13000,13000,12200,52635 | ||
| 63 | +2014-07-16,12550,12200,12650,11750,56188 | ||
| 64 | +2014-07-17,12900,12450,12950,12350,35387 | ||
| 65 | +2014-07-18,13100,12750,13100,12350,32989 | ||
| 66 | +2014-07-21,13500,13100,13500,12750,61628 | ||
| 67 | +2014-07-22,13550,13500,13550,13300,39261 | ||
| 68 | +2014-07-23,12950,13550,13600,12950,69257 | ||
| 69 | +2014-07-24,12950,12950,13450,12600,60991 | ||
| 70 | +2014-07-25,13050,13050,13100,12800,38614 | ||
| 71 | +2014-07-28,13050,12700,13100,12500,56208 | ||
| 72 | +2014-07-29,13000,13000,13100,12700,23073 | ||
| 73 | +2014-07-30,12700,13050,13050,12550,67718 | ||
| 74 | +2014-07-31,12900,12700,12900,11950,45479 | ||
| 75 | +2014-08-01,13350,12850,13400,12650,37871 | ||
| 76 | +2014-08-04,13700,13350,13750,13300,58276 | ||
| 77 | +2014-08-05,13550,13800,13850,13400,40692 | ||
| 78 | +2014-08-06,13700,13550,13900,13100,48392 | ||
| 79 | +2014-08-07,13600,13700,13850,13400,19987 | ||
| 80 | +2014-08-08,13650,13450,13650,13150,25482 | ||
| 81 | +2014-08-11,13650,13600,14100,13300,22469 | ||
| 82 | +2014-08-12,13700,13700,13850,13350,18947 | ||
| 83 | +2014-08-13,13700,13800,14200,13550,36229 | ||
| 84 | +2014-08-14,13600,13950,13950,13550,6606 | ||
| 85 | +2014-08-18,13600,13900,13950,13550,17495 | ||
| 86 | +2014-08-19,13500,13550,13600,13250,26724 | ||
| 87 | +2014-08-20,13600,13500,13700,13100,37792 | ||
| 88 | +2014-08-21,13350,13600,13650,13350,12494 | ||
| 89 | +2014-08-22,13300,13400,13750,13300,32114 | ||
| 90 | +2014-08-25,13250,13300,13500,13100,15806 | ||
| 91 | +2014-08-26,13150,13500,13500,12900,22809 | ||
| 92 | +2014-08-27,13300,13300,13300,12750,45756 | ||
| 93 | +2014-08-28,13450,13500,13700,12950,34474 | ||
| 94 | +2014-08-29,13150,13400,13450,13100,23707 | ||
| 95 | +2014-09-01,12850,13000,13050,12200,32369 | ||
| 96 | +2014-09-02,13450,12850,13600,12800,58634 | ||
| 97 | +2014-09-03,13750,13450,13900,13350,20243 | ||
| 98 | +2014-09-04,13800,13750,13900,13550,17745 | ||
| 99 | +2014-09-05,13750,13700,13850,13650,10330 | ||
| 100 | +2014-09-11,13500,13650,13700,13450,15840 | ||
| 101 | +2014-09-12,13600,13500,13600,13200,11210 | ||
| 102 | +2014-09-15,13200,13600,13600,13100,16084 | ||
| 103 | +2014-09-16,13400,13150,13450,13050,10590 | ||
| 104 | +2014-09-17,13450,13500,13500,13050,37324 | ||
| 105 | +2014-09-18,13400,13450,13450,13150,22501 | ||
| 106 | +2014-09-19,13450,13400,13500,12850,31116 | ||
| 107 | +2014-09-22,13450,13450,13500,13150,20551 | ||
| 108 | +2014-09-23,13200,13300,13400,13050,21023 | ||
| 109 | +2014-09-24,13250,13200,13350,13000,29961 | ||
| 110 | +2014-09-25,13200,13250,13400,13100,36537 | ||
| 111 | +2014-09-26,13050,12950,13200,12750,30663 | ||
| 112 | +2014-09-29,13400,13050,13450,12900,15148 | ||
| 113 | +2014-09-30,13500,13350,13500,13200,11421 | ||
| 114 | +2014-10-01,13700,13600,14100,13500,46567 | ||
| 115 | +2014-10-02,13450,13850,13850,13350,17841 | ||
| 116 | +2014-10-06,13000,13600,13600,13000,26826 | ||
| 117 | +2014-10-07,12950,13000,13150,12850,11666 | ||
| 118 | +2014-10-08,12850,12800,13000,12700,18479 | ||
| 119 | +2014-10-10,12700,12650,12850,12150,43576 | ||
| 120 | +2014-10-13,12250,12700,12700,11950,17441 | ||
| 121 | +2014-10-14,12400,11900,12500,11900,21512 | ||
| 122 | +2014-10-15,12400,12400,12700,12350,16409 | ||
| 123 | +2014-10-16,12200,12400,12400,11750,39652 | ||
| 124 | +2014-10-17,12050,12050,12550,11750,27724 | ||
| 125 | +2014-10-20,12300,12050,12350,11900,12801 | ||
| 126 | +2014-10-21,12200,12150,12500,12150,5796 | ||
| 127 | +2014-10-22,12200,12200,12200,11900,18300 | ||
| 128 | +2014-10-23,12200,12050,12250,11850,17900 | ||
| 129 | +2014-10-24,12100,12050,12200,12000,5105 | ||
| 130 | +2014-10-27,11800,12000,12100,11600,35994 | ||
| 131 | +2014-10-28,11700,11700,11800,10900,70215 | ||
| 132 | +2014-10-29,11800,11800,11900,11400,16745 | ||
| 133 | +2014-10-30,11550,11650,12000,11350,15577 | ||
| 134 | +2014-10-31,11500,11600,11650,11350,13977 | ||
| 135 | +2014-11-03,10950,11500,11500,10600,46238 | ||
| 136 | +2014-11-04,10300,10950,10950,10000,68442 | ||
| 137 | +2014-11-05,10200,10100,10400,10000,23717 | ||
| 138 | +2014-11-06,10700,10150,10700,10150,20905 | ||
| 139 | +2014-11-07,10950,10650,10950,10400,34483 | ||
| 140 | +2014-11-10,11200,11000,11400,10900,17866 | ||
| 141 | +2014-11-11,10800,10850,11050,10800,19888 | ||
| 142 | +2014-11-12,10800,10900,11000,10800,8360 | ||
| 143 | +2014-11-13,10800,10750,10850,10500,14262 | ||
| 144 | +2014-11-14,10650,10700,11000,10600,8389 | ||
| 145 | +2014-11-17,10250,10600,10700,10200,12450 | ||
| 146 | +2014-11-18,10300,10300,10600,10300,14853 | ||
| 147 | +2014-11-19,10400,10350,10600,10300,25178 | ||
| 148 | +2014-11-20,10050,10400,10600,9950,28004 | ||
| 149 | +2014-11-21,9860,10300,10300,9700,41462 | ||
| 150 | +2014-11-24,9940,9860,10100,9700,34373 | ||
| 151 | +2014-11-25,9950,9820,9960,9740,21909 | ||
| 152 | +2014-11-26,9600,9960,10200,9580,26815 | ||
| 153 | +2014-11-27,9650,9500,9650,9290,80299 | ||
| 154 | +2014-11-28,9580,9650,9660,9530,14581 | ||
| 155 | +2014-12-01,9390,9450,9640,9250,25472 | ||
| 156 | +2014-12-02,9260,9240,9420,9200,19262 | ||
| 157 | +2014-12-03,9460,9260,9700,9190,21989 | ||
| 158 | +2014-12-04,9460,9390,9680,9390,10535 | ||
| 159 | +2014-12-05,9650,9420,9790,9420,12359 | ||
| 160 | +2014-12-08,9680,9740,9740,9520,9467 | ||
| 161 | +2014-12-09,9680,9600,9720,9470,12636 | ||
| 162 | +2014-12-10,9340,9680,9710,9300,8305 | ||
| 163 | +2014-12-11,9190,9200,9390,9110,7121 | ||
| 164 | +2014-12-12,9240,9180,9250,9060,11536 | ||
| 165 | +2014-12-15,9000,9150,9150,8900,20350 | ||
| 166 | +2014-12-16,8650,8900,9100,8570,31892 | ||
| 167 | +2014-12-17,8500,8440,8730,8440,15087 | ||
| 168 | +2014-12-18,8700,8500,8840,8500,18910 | ||
| 169 | +2014-12-19,8710,8650,8790,8630,9310 | ||
| 170 | +2014-12-22,8440,8710,8720,8400,8930 | ||
| 171 | +2014-12-23,8510,8510,8580,8440,18877 | ||
| 172 | +2014-12-24,8750,8500,8790,8500,12938 | ||
| 173 | +2014-12-26,8910,8840,8930,8530,71324 | ||
| 174 | +2014-12-29,8900,8800,8930,8630,63529 | ||
| 175 | +2014-12-30,8860,9190,9190,8560,16494 | ||
| 176 | +2015-01-02,9020,8830,9020,8630,14414 | ||
| 177 | +2015-01-05,9120,9020,9600,8830,22425 | ||
| 178 | +2015-01-06,9000,9170,9290,8970,23010 | ||
| 179 | +2015-01-07,9010,8930,9280,8930,14458 | ||
| 180 | +2015-01-08,8890,8960,9070,8850,8962 | ||
| 181 | +2015-01-09,8930,8890,9050,8800,15691 | ||
| 182 | +2015-01-12,8930,9070,9070,8780,14879 | ||
| 183 | +2015-01-13,9440,8910,9440,8810,30894 | ||
| 184 | +2015-01-14,9480,9440,9480,9250,7291 | ||
| 185 | +2015-01-15,9550,9560,9560,9310,11490 | ||
| 186 | +2015-01-16,9550,9460,9590,9330,9786 | ||
| 187 | +2015-01-19,9500,9550,9580,9370,22440 | ||
| 188 | +2015-01-20,9410,9500,9580,9330,5288 | ||
| 189 | +2015-01-21,9430,9370,9550,9270,8680 | ||
| 190 | +2015-01-22,9410,9380,9560,9380,17720 | ||
| 191 | +2015-01-23,9420,9500,9500,9350,3599 | ||
| 192 | +2015-01-26,9420,9310,9420,9300,10422 | ||
| 193 | +2015-01-27,9360,9490,9490,9240,9072 | ||
| 194 | +2015-01-28,9390,9360,9480,9270,5304 | ||
| 195 | +2015-01-29,9420,9400,9420,9210,28570 | ||
| 196 | +2015-01-30,9420,9420,9480,9350,6292 | ||
| 197 | +2015-02-02,9350,9460,9470,9240,17869 | ||
| 198 | +2015-02-03,9250,9290,9340,9130,12984 | ||
| 199 | +2015-02-04,9230,9200,9370,9050,20500 | ||
| 200 | +2015-02-05,9230,9340,9340,9160,10097 | ||
| 201 | +2015-02-06,9220,9320,9320,9090,10405 | ||
| 202 | +2015-02-09,8920,9230,9230,8860,19014 | ||
| 203 | +2015-02-10,9090,8930,9190,8810,12935 | ||
| 204 | +2015-02-11,9000,9170,9170,9000,13886 | ||
| 205 | +2015-02-12,8890,9000,9270,8830,10152 | ||
| 206 | +2015-02-13,8880,8890,8950,8710,16811 | ||
| 207 | +2015-02-16,8790,8840,8950,8750,9860 | ||
| 208 | +2015-02-17,8830,8760,8860,8760,20819 | ||
| 209 | +2015-02-23,8050,8450,8450,7990,105801 | ||
| 210 | +2015-02-24,8040,8020,8140,7950,49229 | ||
| 211 | +2015-02-25,8040,8150,8150,8000,18322 | ||
| 212 | +2015-02-26,8040,8010,8130,8000,10684 | ||
| 213 | +2015-02-27,8030,8120,8120,8000,15475 | ||
| 214 | +2015-03-02,7980,8080,8080,7930,19958 | ||
| 215 | +2015-03-03,7930,8000,8030,7850,34465 | ||
| 216 | +2015-03-04,8090,7980,8100,7920,56871 | ||
| 217 | +2015-03-05,8080,8220,8220,8030,51706 | ||
| 218 | +2015-03-06,8100,8080,8170,8030,18695 | ||
| 219 | +2015-03-09,8150,8100,8290,8070,51013 | ||
| 220 | +2015-03-10,8400,8240,8430,8090,39698 | ||
| 221 | +2015-03-11,8390,8400,8770,8260,29558 | ||
| 222 | +2015-03-12,8490,8390,8530,8310,29719 | ||
| 223 | +2015-03-13,8270,8520,8610,8220,38590 | ||
| 224 | +2015-03-16,8090,8320,8340,8080,37024 | ||
| 225 | +2015-03-17,8270,8190,8270,8080,20018 | ||
| 226 | +2015-03-18,8260,8270,8450,8210,41381 | ||
| 227 | +2015-03-19,8120,8260,8260,8060,28439 | ||
| 228 | +2015-03-20,8000,8120,8150,7920,52345 | ||
| 229 | +2015-03-23,7990,8010,8120,7950,15772 | ||
| 230 | +2015-03-24,7970,7990,8060,7890,26500 | ||
| 231 | +2015-03-25,7950,8010,8010,7890,29362 | ||
| 232 | +2015-03-26,7870,7910,7990,7800,61174 | ||
| 233 | +2015-03-27,7860,7970,7970,7840,23205 | ||
| 234 | +2015-03-30,7840,7860,7980,7820,18373 | ||
| 235 | +2015-03-31,7840,7840,7910,7800,22033 | ||
| 236 | +2015-04-01,7840,7840,7870,7810,16885 | ||
| 237 | +2015-04-02,8030,7860,8160,7860,25809 | ||
| 238 | +2015-04-03,8040,8150,8250,8040,29546 | ||
| 239 | +2015-04-06,8080,8050,8170,7980,13741 | ||
| 240 | +2015-04-07,8100,8100,8180,8080,15511 | ||
| 241 | +2015-04-08,8160,8100,8210,8100,24257 | ||
| 242 | +2015-04-09,8240,8170,8270,8160,13042 | ||
| 243 | +2015-04-10,8350,8210,8350,8180,34333 | ||
| 244 | +2015-04-13,8320,8350,8490,8190,41151 | ||
| 245 | +2015-04-14,8660,8320,8830,8200,52666 | ||
| 246 | +2015-04-15,9030,8660,9170,8600,42406 | ||
| 247 | +2015-04-16,9050,9030,9060,8680,58806 | ||
| 248 | +2015-04-17,9230,9140,9240,8840,50597 | ||
| 249 | +2015-04-20,9300,9130,9300,9000,26766 | ||
| 250 | +2015-04-21,8870,9300,9370,8870,60140 | ||
| 251 | +2015-04-22,8510,8870,8930,8410,65105 | ||
| 252 | +2015-04-23,8550,8690,8690,8370,35616 | ||
| 253 | +2015-04-24,8520,8540,8700,8470,35691 | ||
| 254 | +2015-04-27,8730,8520,8730,8470,24845 | ||
| 255 | +2015-04-28,8590,8750,8750,8570,14564 | ||
| 256 | +2015-04-29,8590,8550,8590,8360,20824 | ||
| 257 | +2015-04-30,8400,8730,8730,8400,5947 | ||
| 258 | +2015-05-04,8360,8400,8490,8240,13208 | ||
| 259 | +2015-05-06,8310,8360,8390,8240,18989 | ||
| 260 | +2015-05-07,8470,8370,8530,8300,18821 | ||
| 261 | +2015-05-08,8870,8480,8870,8450,12187 | ||
| 262 | +2015-05-11,9090,8910,9290,8760,46586 | ||
| 263 | +2015-05-12,9060,9130,9130,8870,15009 | ||
| 264 | +2015-05-13,9170,9110,9180,8920,14057 | ||
| 265 | +2015-05-14,9070,9170,9240,9040,8948 | ||
| 266 | +2015-05-15,9000,9070,9070,8500,19241 | ||
| 267 | +2015-05-18,9050,8850,9130,8510,77481 | ||
| 268 | +2015-05-19,9100,9200,9200,8880,22777 | ||
| 269 | +2015-05-20,9190,9210,9210,8930,18331 | ||
| 270 | +2015-05-21,8850,9170,9170,8750,35468 | ||
| 271 | +2015-05-22,8850,8800,9030,8650,16901 | ||
| 272 | +2015-05-26,8920,8990,9020,8780,8241 | ||
| 273 | +2015-05-27,8910,8860,9000,8780,11854 | ||
| 274 | +2015-05-28,8860,9100,9100,8700,23960 | ||
| 275 | +2015-05-29,8830,8720,9010,8510,53440 | ||
| 276 | +2015-06-01,8800,8830,8830,8670,5481 | ||
| 277 | +2015-06-02,8700,8810,8810,8410,36654 | ||
| 278 | +2015-06-03,8350,8510,8570,8260,31884 | ||
| 279 | +2015-06-04,8240,8350,8350,7950,33261 | ||
| 280 | +2015-06-05,8060,8290,8290,7950,11987 | ||
| 281 | +2015-06-08,8000,8060,8060,7950,2914 | ||
| 282 | +2015-06-09,8070,7950,8070,7790,39373 | ||
| 283 | +2015-06-10,8000,8070,8110,7970,13634 | ||
| 284 | +2015-06-11,8020,8010,8170,7920,17591 | ||
| 285 | +2015-06-12,8050,8090,8120,7990,6457 | ||
| 286 | +2015-06-15,7870,8040,8040,7850,10062 | ||
| 287 | +2015-06-16,7300,7740,7850,7200,67243 | ||
| 288 | +2015-06-17,7270,7260,7350,7180,29897 | ||
| 289 | +2015-06-18,7280,7410,7410,7170,23894 | ||
| 290 | +2015-06-19,7220,7280,7330,7070,24452 | ||
| 291 | +2015-06-22,7440,7270,7520,7100,13696 | ||
| 292 | +2015-06-23,7360,7490,7510,7320,15653 | ||
| 293 | +2015-06-24,7400,7430,7490,7300,21070 | ||
| 294 | +2015-06-25,7260,7300,7440,7150,38404 | ||
| 295 | +2015-06-26,7360,7260,7400,7200,26688 | ||
| 296 | +2015-06-29,7390,7190,7480,7190,11828 | ||
| 297 | +2015-06-30,7460,7540,7540,7250,25003 | ||
| 298 | +2015-07-01,7270,7480,7500,7250,49225 | ||
| 299 | +2015-07-02,7050,7310,7340,7000,90563 | ||
| 300 | +2015-07-03,7070,7060,7140,6870,69255 | ||
| 301 | +2015-07-06,6940,7070,7070,6910,9764 | ||
| 302 | +2015-07-07,6850,6940,6940,6800,10415 | ||
| 303 | +2015-07-08,6670,6860,6860,6420,57040 | ||
| 304 | +2015-07-09,6420,6650,6650,6280,55702 | ||
| 305 | +2015-07-10,6490,6490,6500,6400,8155 | ||
| 306 | +2015-07-13,6560,6490,6560,6430,17987 | ||
| 307 | +2015-07-14,6740,6560,6740,6400,20894 | ||
| 308 | +2015-07-15,6700,6680,6770,6620,10950 | ||
| 309 | +2015-07-16,6690,6590,6730,6550,7842 | ||
| 310 | +2015-07-17,6570,6820,6820,6430,22043 | ||
| 311 | +2015-07-20,6370,6470,6500,6340,26495 | ||
| 312 | +2015-07-21,6380,6330,6550,6330,31548 | ||
| 313 | +2015-07-22,6370,6330,6380,6300,31198 | ||
| 314 | +2015-07-23,6430,6370,6500,6340,24931 | ||
| 315 | +2015-07-24,6290,6430,6440,6260,38640 | ||
| 316 | +2015-07-27,6490,6290,6500,6270,16130 | ||
| 317 | +2015-07-28,6520,6580,6580,6400,17978 | ||
| 318 | +2015-07-29,6700,6520,6740,6520,24897 | ||
| 319 | +2015-07-30,6710,6550,6750,6550,26828 | ||
| 320 | +2015-07-31,6690,6710,6730,6570,10045 | ||
| 321 | +2015-08-03,6610,6630,6650,6560,12814 | ||
| 322 | +2015-08-04,6730,6630,6760,6590,15640 | ||
| 323 | +2015-08-05,6850,6730,6880,6650,18246 | ||
| 324 | +2015-08-06,6780,6830,6850,6710,18631 | ||
| 325 | +2015-08-07,6650,6790,6880,6650,16286 | ||
| 326 | +2015-08-10,6540,6630,6630,6460,18516 | ||
| 327 | +2015-08-11,6490,6540,6600,6370,19793 | ||
| 328 | +2015-08-12,6510,6380,6700,6380,11335 | ||
| 329 | +2015-08-13,6610,6450,6640,6420,5174 | ||
| 330 | +2015-08-17,6550,6610,6640,6540,7175 | ||
| 331 | +2015-08-18,6510,6640,6800,6510,41434 | ||
| 332 | +2015-08-19,6490,6490,6580,6400,14261 | ||
| 333 | +2015-08-20,6510,6360,6700,6360,18286 | ||
| 334 | +2015-08-21,6080,6200,6400,6000,13243 | ||
| 335 | +2015-08-24,5930,6040,6130,5800,15460 | ||
| 336 | +2015-08-25,6070,5930,6100,5850,17735 | ||
| 337 | +2015-08-26,6170,6060,6170,6000,19662 | ||
| 338 | +2015-08-27,6150,6300,6400,6150,27170 | ||
| 339 | +2015-08-28,6170,6190,6300,6150,24755 | ||
| 340 | +2015-08-31,6400,6170,6400,6130,15501 | ||
| 341 | +2015-09-01,6390,6350,6510,6310,8833 | ||
| 342 | +2015-09-02,6600,6390,6650,6250,21569 | ||
| 343 | +2015-09-03,6720,6650,6740,6550,7600 | ||
| 344 | +2015-09-04,6480,6640,6740,6330,20336 | ||
| 345 | +2015-09-07,6440,6410,6500,6290,10674 | ||
| 346 | +2015-09-08,6490,6470,6560,6320,12933 | ||
| 347 | +2015-09-09,6540,6530,6580,6390,10645 | ||
| 348 | +2015-09-10,6440,6460,6480,6350,26880 | ||
| 349 | +2015-09-11,6600,6530,6660,6400,10949 | ||
| 350 | +2015-09-14,6490,6570,6620,6430,9388 | ||
| 351 | +2015-09-15,6500,6570,6570,6410,7066 | ||
| 352 | +2015-09-16,6540,6600,6600,6420,16037 | ||
| 353 | +2015-09-17,6590,6540,6660,6440,16892 | ||
| 354 | +2015-09-18,6650,6540,6660,6490,16491 | ||
| 355 | +2015-09-21,6670,6650,6680,6490,10119 | ||
| 356 | +2015-09-22,6790,6620,6840,6620,22503 | ||
| 357 | +2015-09-23,6820,6790,6850,6680,20146 | ||
| 358 | +2015-09-24,6960,6840,7020,6770,27784 | ||
| 359 | +2015-09-25,6940,6980,6980,6840,12513 | ||
| 360 | +2015-09-30,6910,6940,6960,6820,6425 | ||
| 361 | +2015-10-01,7190,6910,7300,6750,17946 | ||
| 362 | +2015-10-02,7190,7250,7320,6900,12863 | ||
| 363 | +2015-10-05,7100,7180,7200,7090,16978 | ||
| 364 | +2015-10-06,6830,7120,7120,6830,24621 | ||
| 365 | +2015-10-07,6820,6800,6890,6790,5746 | ||
| 366 | +2015-10-08,6880,6890,6920,6790,5282 | ||
| 367 | +2015-10-12,6910,6850,6980,6850,6358 | ||
| 368 | +2015-10-13,6960,6930,7010,6850,5081 | ||
| 369 | +2015-10-14,6970,6950,6980,6850,3117 | ||
| 370 | +2015-10-15,6980,6900,6990,6860,3469 | ||
| 371 | +2015-10-16,6970,6970,6970,6890,3779 | ||
| 372 | +2015-10-19,7000,6850,7050,6850,2863 | ||
| 373 | +2015-10-20,6950,6990,7030,6910,3915 | ||
| 374 | +2015-10-21,6950,6950,7000,6890,4554 | ||
| 375 | +2015-10-22,6920,6990,6990,6860,8139 | ||
| 376 | +2015-10-23,6870,6920,6930,6860,5851 | ||
| 377 | +2015-10-26,6900,6870,6970,6730,7571 | ||
| 378 | +2015-10-27,6920,6890,6940,6820,1419 | ||
| 379 | +2015-10-28,6770,6910,6930,6730,4762 | ||
| 380 | +2015-10-29,6710,6820,6820,6670,9094 | ||
| 381 | +2015-10-30,6650,6740,6800,6650,10247 | ||
| 382 | +2015-11-02,6700,6650,6820,6610,9499 | ||
| 383 | +2015-11-03,6810,6700,6860,6680,9363 | ||
| 384 | +2015-11-04,6900,6890,7040,6750,10210 | ||
| 385 | +2015-11-05,6790,6900,7000,6790,28928 | ||
| 386 | +2015-11-06,6750,6750,6910,6750,10394 | ||
| 387 | +2015-11-09,6690,6620,6700,6540,12630 | ||
| 388 | +2015-11-10,6520,6690,6740,6460,14617 | ||
| 389 | +2015-11-11,6560,6470,6670,6470,3778 | ||
| 390 | +2015-11-12,6560,6550,6660,6540,8073 | ||
| 391 | +2015-11-13,6440,6480,6650,6420,9096 | ||
| 392 | +2015-11-16,6500,6400,6510,6400,4405 | ||
| 393 | +2015-11-17,6100,6330,6350,5990,69688 | ||
| 394 | +2015-11-18,6080,6050,6230,6000,10665 | ||
| 395 | +2015-11-19,6050,6170,6170,5960,17682 | ||
| 396 | +2015-11-20,6040,6100,6250,6000,14567 | ||
| 397 | +2015-11-23,6000,6040,6090,6000,13338 | ||
| 398 | +2015-11-24,6040,6010,6160,5980,18274 | ||
| 399 | +2015-11-25,6050,6080,6120,6000,9852 | ||
| 400 | +2015-11-26,6160,6060,6170,6050,7956 | ||
| 401 | +2015-11-27,6100,6160,6170,6020,8174 | ||
| 402 | +2015-11-30,6120,6060,6140,6010,7114 | ||
| 403 | +2015-12-01,6290,6040,6330,6040,31027 | ||
| 404 | +2015-12-02,6300,6290,6350,6210,7206 | ||
| 405 | +2015-12-03,6270,6210,6310,6120,8233 | ||
| 406 | +2015-12-04,6140,6200,6330,6140,11054 | ||
| 407 | +2015-12-07,6210,6280,6280,6130,2444 | ||
| 408 | +2015-12-08,6230,6150,6230,6050,11397 | ||
| 409 | +2015-12-09,6160,6110,6230,6060,11765 | ||
| 410 | +2015-12-10,6120,6050,6170,6050,9399 | ||
| 411 | +2015-12-11,6100,6100,6210,6080,4754 | ||
| 412 | +2015-12-14,6110,6100,6130,6040,3119 | ||
| 413 | +2015-12-15,6140,6010,6180,6010,5334 | ||
| 414 | +2015-12-16,6160,6040,6200,6040,6191 | ||
| 415 | +2015-12-17,6240,6200,6240,6120,7188 | ||
| 416 | +2015-12-18,6280,6240,6280,6180,3366 | ||
| 417 | +2015-12-21,6350,6260,6350,6260,5135 | ||
| 418 | +2015-12-22,6310,6370,6370,6200,5766 | ||
| 419 | +2015-12-23,6310,6370,6370,6230,3435 | ||
| 420 | +2015-12-24,6370,6220,6420,6150,6804 | ||
| 421 | +2015-12-28,6460,6270,6470,6270,8284 | ||
| 422 | +2015-12-29,6560,6480,6570,6400,11461 | ||
| 423 | +2015-12-30,6720,6430,6790,6430,10021 | ||
| 424 | +2016-01-04,6680,6730,6740,6610,11998 | ||
| 425 | +2016-01-05,6840,6610,6880,6610,14583 | ||
| 426 | +2016-01-06,6730,6800,6850,6640,6372 | ||
| 427 | +2016-01-07,6610,6540,6780,6420,10649 | ||
| 428 | +2016-01-08,6560,6350,6560,6330,8118 | ||
| 429 | +2016-01-11,6540,6560,6560,6420,5413 | ||
| 430 | +2016-01-12,6520,6570,6650,6470,7672 | ||
| 431 | +2016-01-13,6550,6600,6600,6530,19000 | ||
| 432 | +2016-01-14,6560,6550,6570,6470,11398 | ||
| 433 | +2016-01-15,6510,6580,6600,6500,3965 | ||
| 434 | +2016-01-18,6550,6480,6560,6420,4260 | ||
| 435 | +2016-01-19,6520,6540,6550,6440,3236 | ||
| 436 | +2016-01-20,6380,6700,6700,6280,6618 | ||
| 437 | +2016-01-21,6390,6120,6580,6120,3169 | ||
| 438 | +2016-01-22,6390,6620,6620,6250,8406 | ||
| 439 | +2016-01-25,6240,6270,6320,6100,17246 | ||
| 440 | +2016-01-26,6120,6260,6270,6020,9068 | ||
| 441 | +2016-01-27,6090,6110,6140,6050,11598 | ||
| 442 | +2016-01-28,6160,5990,6190,5950,9138 | ||
| 443 | +2016-01-29,6110,6120,6180,6060,6613 | ||
| 444 | +2016-02-01,6080,6110,6110,5990,8961 | ||
| 445 | +2016-02-02,5960,5900,6080,5840,12140 | ||
| 446 | +2016-02-03,5890,5860,5970,5810,13055 | ||
| 447 | +2016-02-04,5890,5900,6070,5860,4690 | ||
| 448 | +2016-02-05,5910,5900,5960,5900,3493 | ||
| 449 | +2016-02-11,5880,5910,5910,5760,8665 | ||
| 450 | +2016-02-12,5610,5710,5830,5570,5834 | ||
| 451 | +2016-02-15,5500,5400,5550,5400,16200 | ||
| 452 | +2016-02-16,5560,5510,5580,5490,11640 | ||
| 453 | +2016-02-17,5580,5620,5640,5470,12094 | ||
| 454 | +2016-02-18,5560,5550,5690,5500,16718 | ||
| 455 | +2016-02-19,5620,5530,5700,5470,22226 | ||
| 456 | +2016-02-22,5650,5620,5700,5580,12324 | ||
| 457 | +2016-02-23,5570,5700,5760,5570,10066 | ||
| 458 | +2016-02-24,5620,5570,5640,5500,20119 | ||
| 459 | +2016-02-25,5760,5620,5760,5550,9808 | ||
| 460 | +2016-02-26,5790,5700,5790,5620,9597 | ||
| 461 | +2016-02-29,5760,5760,5800,5700,8390 | ||
| 462 | +2016-03-02,5770,5760,5770,5680,7832 | ||
| 463 | +2016-03-03,5780,5740,5790,5700,6316 | ||
| 464 | +2016-03-04,5830,5820,5830,5700,10046 | ||
| 465 | +2016-03-07,5820,5830,5830,5750,6683 | ||
| 466 | +2016-03-08,5760,5770,5830,5750,9917 | ||
| 467 | +2016-03-09,5770,5800,5800,5730,19788 | ||
| 468 | +2016-03-10,5790,5720,5790,5720,10200 | ||
| 469 | +2016-03-11,5770,5790,5790,5710,8209 | ||
| 470 | +2016-03-14,5690,5710,5810,5690,10053 | ||
| 471 | +2016-03-15,5710,5650,5760,5650,16517 | ||
| 472 | +2016-03-16,5710,5710,5710,5640,13692 | ||
| 473 | +2016-03-17,5830,5680,5830,5680,14560 | ||
| 474 | +2016-03-18,5850,5850,5890,5800,13600 | ||
| 475 | +2016-03-21,5890,5860,5900,5830,8106 | ||
| 476 | +2016-03-22,6110,5900,6350,5900,22718 | ||
| 477 | +2016-03-23,6210,6250,6250,6070,23996 | ||
| 478 | +2016-03-24,6270,6210,6270,6020,21654 | ||
| 479 | +2016-03-25,6370,6270,6370,6140,13913 | ||
| 480 | +2016-03-28,6470,6350,6490,6270,14645 | ||
| 481 | +2016-03-29,6360,6500,6500,6310,7473 | ||
| 482 | +2016-03-30,6460,6350,6460,6340,8477 | ||
| 483 | +2016-03-31,6480,6420,6480,6270,9171 | ||
| 484 | +2016-04-01,6400,6450,6480,6350,8312 | ||
| 485 | +2016-04-04,6370,6400,6400,6370,3744 | ||
| 486 | +2016-04-05,6460,6400,6460,6350,8924 | ||
| 487 | +2016-04-06,6440,6460,6470,6340,2354 | ||
| 488 | +2016-04-07,6370,6490,6490,6360,3191 | ||
| 489 | +2016-04-08,6330,6420,6420,6270,3687 | ||
| 490 | +2016-04-11,6160,6490,6490,6100,7409 | ||
| 491 | +2016-04-12,6400,6130,6460,6130,8976 | ||
| 492 | +2016-04-14,6440,6400,6470,6340,31758 | ||
| 493 | +2016-04-15,6540,6440,6570,6440,16359 | ||
| 494 | +2016-04-18,6670,6590,6680,6540,21729 | ||
| 495 | +2016-04-19,6690,6670,6730,6610,8767 | ||
| 496 | +2016-04-20,6800,6690,6830,6690,24006 | ||
| 497 | +2016-04-21,6900,6820,6900,6720,17551 | ||
| 498 | +2016-04-22,6890,6900,6930,6870,11017 | ||
| 499 | +2016-04-25,6950,6850,6980,6760,10688 | ||
| 500 | +2016-04-26,6950,6950,7040,6860,28483 | ||
| 501 | +2016-04-27,6820,6950,7010,6800,11581 | ||
| 502 | +2016-04-28,6830,6820,6910,6740,9345 | ||
| 503 | +2016-04-29,6880,6840,6890,6800,7413 | ||
| 504 | +2016-05-02,6860,6880,6880,6760,6452 | ||
| 505 | +2016-05-03,6900,6850,6900,6760,5562 | ||
| 506 | +2016-05-04,6700,6750,6820,6680,13543 | ||
| 507 | +2016-05-09,6700,6680,6700,6670,4871 | ||
| 508 | +2016-05-10,6710,6630,6730,6500,8825 | ||
| 509 | +2016-05-11,6550,6610,6630,6530,9808 | ||
| 510 | +2016-05-12,6500,6490,6540,6490,9314 | ||
| 511 | +2016-05-13,6400,6440,6550,6360,8535 | ||
| 512 | +2016-05-16,6730,6420,6730,6330,24158 | ||
| 513 | +2016-05-17,7350,7400,7540,7000,125054 | ||
| 514 | +2016-05-18,7500,7400,7600,7240,48363 | ||
| 515 | +2016-05-19,7400,7500,7600,7380,29420 | ||
| 516 | +2016-05-20,7430,7400,7470,7260,21711 | ||
| 517 | +2016-05-23,7430,7400,7570,7400,24712 | ||
| 518 | +2016-05-24,7460,7600,7600,7400,19512 | ||
| 519 | +2016-05-25,7520,7460,7600,7400,25745 | ||
| 520 | +2016-05-26,7570,7530,7650,7530,9063 | ||
| 521 | +2016-05-27,7570,7570,7640,7440,9647 | ||
| 522 | +2016-05-30,7670,7570,7700,7530,21685 | ||
| 523 | +2016-05-31,7610,7680,7680,7540,1892 | ||
| 524 | +2016-06-01,7530,7590,7600,7420,5859 | ||
| 525 | +2016-06-02,7380,7680,7680,7310,8649 | ||
| 526 | +2016-06-03,7390,7310,7580,7310,18321 | ||
| 527 | +2016-06-07,7400,7680,7680,7280,18123 | ||
| 528 | +2016-06-08,7240,7390,7390,7160,18662 | ||
| 529 | +2016-06-09,7290,7300,7310,7200,14861 | ||
| 530 | +2016-06-10,7450,7340,7490,7300,6270 | ||
| 531 | +2016-06-13,7440,7640,7640,7400,8363 | ||
| 532 | +2016-06-14,7220,7450,7640,7200,8918 | ||
| 533 | +2016-06-15,7310,7130,7310,7100,11023 | ||
| 534 | +2016-06-16,7340,7500,7500,7130,4068 | ||
| 535 | +2016-06-17,7330,7340,7480,7230,1576 | ||
| 536 | +2016-06-20,7180,7140,7280,7040,5735 | ||
| 537 | +2016-06-21,7250,7330,7330,7160,4458 | ||
| 538 | +2016-06-22,7220,7250,7250,7200,2175 | ||
| 539 | +2016-06-23,7120,7180,7220,7090,2397 | ||
| 540 | +2016-06-24,7010,7340,7340,6620,16902 | ||
| 541 | +2016-06-27,7030,6630,7400,6630,4044 | ||
| 542 | +2016-06-28,6930,7370,7370,6910,3006 | ||
| 543 | +2016-06-29,6950,7050,7050,6900,3229 | ||
| 544 | +2016-06-30,7200,7400,7400,6930,8279 | ||
| 545 | +2016-07-01,7150,7120,7250,7060,12777 | ||
| 546 | +2016-07-04,7240,7290,7440,7160,7192 | ||
| 547 | +2016-07-05,7190,7340,7340,7130,1810 | ||
| 548 | +2016-07-06,7110,7160,7310,7090,4519 | ||
| 549 | +2016-07-07,7310,7100,7370,7100,5108 | ||
| 550 | +2016-07-08,7300,7330,7400,7220,4108 | ||
| 551 | +2016-07-11,7230,7300,7330,7220,9873 | ||
| 552 | +2016-07-12,7200,7260,7290,7170,4242 | ||
| 553 | +2016-07-13,7160,7290,7300,7040,7998 | ||
| 554 | +2016-07-14,7390,7110,7400,7080,8386 | ||
| 555 | +2016-07-15,7350,7530,7530,7160,10308 | ||
| 556 | +2016-07-18,7170,7440,7440,7160,5293 | ||
| 557 | +2016-07-19,7250,7200,7380,7040,12619 | ||
| 558 | +2016-07-20,7180,7300,7300,7100,7920 | ||
| 559 | +2016-07-21,7140,7190,7190,7000,9838 | ||
| 560 | +2016-07-22,7150,7140,7300,7090,3895 | ||
| 561 | +2016-07-25,7060,7280,7500,7050,25706 | ||
| 562 | +2016-07-26,7170,7100,7220,7100,7905 | ||
| 563 | +2016-07-27,7290,7170,7410,7170,53678 | ||
| 564 | +2016-07-28,7380,7430,7430,7290,12843 | ||
| 565 | +2016-07-29,7280,7440,7440,7280,7395 | ||
| 566 | +2016-08-01,7230,7370,7370,7220,8814 | ||
| 567 | +2016-08-02,7220,7350,7350,7190,8243 | ||
| 568 | +2016-08-03,7260,7290,7340,7210,2300 | ||
| 569 | +2016-08-04,7250,7070,7300,7070,8691 | ||
| 570 | +2016-08-05,7180,7250,7250,7120,6886 | ||
| 571 | +2016-08-08,7330,7150,7350,7150,9198 | ||
| 572 | +2016-08-09,7320,7260,7400,7190,16170 | ||
| 573 | +2016-08-10,7380,7430,7430,7300,18443 | ||
| 574 | +2016-08-11,7420,7400,7420,7350,13202 | ||
| 575 | +2016-08-12,7800,7420,8160,7390,121943 | ||
| 576 | +2016-08-16,7500,7970,8200,7380,111467 | ||
| 577 | +2016-08-17,8550,8400,9200,8010,1124327 | ||
| 578 | +2016-08-18,9050,8590,9050,8260,304739 | ||
| 579 | +2016-08-19,9000,9050,9220,8760,107224 | ||
| 580 | +2016-08-22,9200,9150,9540,9000,109038 | ||
| 581 | +2016-08-23,9050,9040,9450,9000,74795 | ||
| 582 | +2016-08-24,9040,9050,9240,9040,69085 | ||
| 583 | +2016-08-25,8770,9240,9240,8750,64985 | ||
| 584 | +2016-08-26,8900,8940,8950,8750,40701 | ||
| 585 | +2016-08-29,8860,8890,9010,8710,26873 | ||
| 586 | +2016-08-30,8840,8800,9000,8800,18190 | ||
| 587 | +2016-08-31,8800,8980,8980,8660,16862 | ||
| 588 | +2016-09-01,8840,8920,8920,8710,16252 | ||
| 589 | +2016-09-02,9050,8710,9190,8710,43094 | ||
| 590 | +2016-09-05,9030,9100,9100,8900,31131 | ||
| 591 | +2016-09-06,9000,9030,9050,8900,22743 | ||
| 592 | +2016-09-07,8990,9050,9050,8900,19079 | ||
| 593 | +2016-09-08,8800,9000,9180,8800,28735 | ||
| 594 | +2016-09-09,8670,8800,8870,8200,50135 | ||
| 595 | +2016-09-12,8460,8670,8700,8300,38185 | ||
| 596 | +2016-09-13,8650,8550,8790,8550,14964 | ||
| 597 | +2016-09-19,8640,8600,8850,8500,19526 | ||
| 598 | +2016-09-20,8900,8590,9040,8590,57671 | ||
| 599 | +2016-09-21,8940,8900,9020,8800,22358 | ||
| 600 | +2016-09-22,9400,8960,9800,8960,105997 | ||
| 601 | +2016-09-23,9500,9390,9700,9390,35699 | ||
| 602 | +2016-09-26,9370,9420,9600,9250,20234 | ||
| 603 | +2016-09-27,9390,9580,9580,9370,16918 | ||
| 604 | +2016-09-28,9360,9390,9480,9190,14901 | ||
| 605 | +2016-09-29,9100,9360,9360,9010,14414 | ||
| 606 | +2016-09-30,9080,9100,9180,8970,14106 | ||
| 607 | +2016-10-04,9100,9110,9200,9000,14793 | ||
| 608 | +2016-10-05,8900,9090,9180,8850,22599 | ||
| 609 | +2016-10-06,8850,9000,9000,8780,20021 | ||
| 610 | +2016-10-07,8730,8980,8990,8600,27564 | ||
| 611 | +2016-10-10,8670,8730,8760,8440,23564 | ||
| 612 | +2016-10-11,8550,8770,8900,8550,22065 | ||
| 613 | +2016-10-12,8530,8550,8970,8450,14442 | ||
| 614 | +2016-10-13,8480,8530,8590,8380,23331 | ||
| 615 | +2016-10-14,8470,8490,8490,8270,19093 | ||
| 616 | +2016-10-17,8400,8270,8590,8270,10986 | ||
| 617 | +2016-10-18,8210,8380,8380,8080,36131 | ||
| 618 | +2016-10-19,8350,8220,8600,8200,30198 | ||
| 619 | +2016-10-20,8260,8460,8460,8210,7413 | ||
| 620 | +2016-10-21,8300,8270,8350,8190,5780 | ||
| 621 | +2016-10-24,8240,8320,8350,8180,12310 | ||
| 622 | +2016-10-25,8200,8240,8300,8100,12143 | ||
| 623 | +2016-10-26,8220,8200,8290,8160,8383 | ||
| 624 | +2016-10-27,8320,8280,8430,8170,14011 | ||
| 625 | +2016-10-28,8360,8200,8370,8200,10467 | ||
| 626 | +2016-10-31,8260,8360,8360,8150,17803 | ||
| 627 | +2016-11-01,8200,8260,8270,8060,7098 | ||
| 628 | +2016-11-02,7900,8260,8260,7790,27975 | ||
| 629 | +2016-11-03,7930,8030,8030,7800,5705 | ||
| 630 | +2016-11-04,8000,7930,8000,7750,12758 | ||
| 631 | +2016-11-07,7850,8250,8250,7750,20733 | ||
| 632 | +2016-11-08,7800,8240,8240,7730,7801 | ||
| 633 | +2016-11-09,7650,7990,7990,7250,19007 | ||
| 634 | +2016-11-10,7530,7880,7880,7430,20049 | ||
| 635 | +2016-11-11,7550,7530,7600,7360,19720 | ||
| 636 | +2016-11-14,7700,7590,7800,7540,76023 | ||
| 637 | +2016-11-15,8040,8000,8100,7810,97117 | ||
| 638 | +2016-11-16,8220,8180,8450,8130,64692 | ||
| 639 | +2016-11-17,8320,8230,8370,8140,45340 | ||
| 640 | +2016-11-18,8500,8330,8500,8210,40554 | ||
| 641 | +2016-11-21,8630,8500,8680,8350,24578 | ||
| 642 | +2016-11-22,8580,8640,8700,8450,20962 | ||
| 643 | +2016-11-23,8380,8580,8820,8380,19444 | ||
| 644 | +2016-11-24,8500,8790,8790,8320,26173 | ||
| 645 | +2016-11-25,8540,8500,8560,8430,5882 | ||
| 646 | +2016-11-28,8110,8540,8680,8110,18707 | ||
| 647 | +2016-11-29,8500,8110,8500,8110,17510 | ||
| 648 | +2016-11-30,8600,8500,8640,8380,10469 | ||
| 649 | +2016-12-01,8480,8490,8650,8360,16685 | ||
| 650 | +2016-12-02,8450,8350,8470,8350,7678 | ||
| 651 | +2016-12-05,8450,8590,8590,8440,11499 | ||
| 652 | +2016-12-06,8600,8500,8970,8500,16192 | ||
| 653 | +2016-12-07,8740,8610,8870,8610,10147 | ||
| 654 | +2016-12-08,8810,8810,8960,8800,14398 | ||
| 655 | +2016-12-09,9070,8990,9100,8890,15836 | ||
| 656 | +2016-12-12,8970,9150,9500,8940,22876 | ||
| 657 | +2016-12-13,8940,9000,9150,8780,23280 | ||
| 658 | +2016-12-14,9130,8940,9130,8930,15451 | ||
| 659 | +2016-12-15,9210,9320,9330,9090,16758 | ||
| 660 | +2016-12-16,9210,9210,9300,9100,10307 | ||
| 661 | +2016-12-19,9300,9210,9300,9140,16647 | ||
| 662 | +2016-12-20,9330,9410,9420,9160,9258 | ||
| 663 | +2016-12-21,9310,9490,9490,9100,13276 | ||
| 664 | +2016-12-22,9180,9380,9380,9100,12388 | ||
| 665 | +2016-12-23,9210,9170,9270,9050,6816 | ||
| 666 | +2016-12-26,9150,9220,9390,9140,27037 | ||
| 667 | +2016-12-27,9030,9280,9300,9030,51367 | ||
| 668 | +2016-12-28,9070,9200,9200,8920,26378 | ||
| 669 | +2016-12-29,9200,9200,9340,9060,10443 | ||
| 670 | +2017-01-02,9580,9220,9650,9220,18788 | ||
| 671 | +2017-01-03,9690,9580,9800,9530,32046 | ||
| 672 | +2017-01-04,9690,9800,9820,9540,22335 | ||
| 673 | +2017-01-05,9620,9750,9750,9440,15549 | ||
| 674 | +2017-01-06,9470,9610,9610,9390,10117 | ||
| 675 | +2017-01-09,9540,9550,9570,9360,14341 | ||
| 676 | +2017-01-10,9400,9540,9540,9270,8504 | ||
| 677 | +2017-01-11,9230,9380,9390,9100,23140 | ||
| 678 | +2017-01-12,9040,9230,9230,8970,18504 | ||
| 679 | +2017-01-13,9090,9040,9260,9000,3224 | ||
| 680 | +2017-01-16,9090,9260,9260,9020,14030 | ||
| 681 | +2017-01-17,9370,9150,9390,9040,26935 | ||
| 682 | +2017-01-18,9640,9390,9650,9180,60800 | ||
| 683 | +2017-01-19,9960,9680,10000,9650,47154 | ||
| 684 | +2017-01-20,9840,9960,10050,9720,54092 | ||
| 685 | +2017-01-23,9760,9870,9930,9640,26481 | ||
| 686 | +2017-01-24,9670,9760,9760,9550,26420 | ||
| 687 | +2017-01-25,9400,9670,9800,9250,30269 | ||
| 688 | +2017-01-26,9450,9400,9550,9300,29013 | ||
| 689 | +2017-01-31,9430,9450,9450,9260,13286 | ||
| 690 | +2017-02-01,9420,9430,9780,9190,21427 | ||
| 691 | +2017-02-02,9030,9410,9410,8960,29486 | ||
| 692 | +2017-02-03,8920,8950,9080,8830,27114 | ||
| 693 | +2017-02-06,8830,9000,9060,8700,12367 | ||
| 694 | +2017-02-07,8950,8840,8950,8760,8406 | ||
| 695 | +2017-02-08,8940,8980,9000,8740,15562 | ||
| 696 | +2017-02-09,8980,8860,9010,8860,28354 | ||
| 697 | +2017-02-10,8910,8920,9110,8850,16357 | ||
| 698 | +2017-02-13,8720,8910,8910,8660,21338 | ||
| 699 | +2017-02-14,8700,8720,8850,8690,61317 | ||
| 700 | +2017-02-15,8700,8890,8890,8690,170479 | ||
| 701 | +2017-02-16,8910,8700,8990,8700,118629 | ||
| 702 | +2017-02-17,8870,8910,9050,8790,21030 | ||
| 703 | +2017-02-20,8980,8870,9030,8840,25743 | ||
| 704 | +2017-02-21,9370,8980,9410,8960,35567 | ||
| 705 | +2017-02-22,9450,9370,9450,9280,18251 | ||
| 706 | +2017-02-23,9190,9450,9620,9190,34016 | ||
| 707 | +2017-02-24,8530,9470,9610,8450,546094 | ||
| 708 | +2017-02-27,8320,8530,8530,8250,84073 | ||
| 709 | +2017-02-28,8220,8320,8390,8150,74502 | ||
| 710 | +2017-03-02,8230,8260,8380,8200,35561 | ||
| 711 | +2017-03-03,8100,8250,8290,8040,49826 | ||
| 712 | +2017-03-06,8160,8090,8200,8030,23476 | ||
| 713 | +2017-03-07,8070,8070,8150,8040,51608 | ||
| 714 | +2017-03-08,8030,8030,8100,8010,41249 | ||
| 715 | +2017-03-09,8110,8060,8180,8040,33046 | ||
| 716 | +2017-03-10,8060,8170,8170,7920,65165 | ||
| 717 | +2017-03-13,8070,8100,8110,8040,78941 | ||
| 718 | +2017-03-14,7920,8100,8110,7910,75422 | ||
| 719 | +2017-03-15,7880,7930,8090,7880,76303 | ||
| 720 | +2017-03-16,7870,7920,8020,7850,88931 | ||
| 721 | +2017-03-17,7130,7180,7310,6940,130475 | ||
| 722 | +2017-03-20,7070,7130,7140,6980,46383 | ||
| 723 | +2017-03-21,7170,7100,7300,7030,76858 | ||
| 724 | +2017-03-22,7160,7120,7190,7060,50565 | ||
| 725 | +2017-03-23,7110,7190,7190,7010,58332 | ||
| 726 | +2017-03-24,7270,7110,7280,7090,23244 | ||
| 727 | +2017-03-27,7280,7270,7340,7180,45672 | ||
| 728 | +2017-03-28,7490,7320,7620,7270,58365 | ||
| 729 | +2017-03-29,7370,7490,7500,7330,35629 | ||
| 730 | +2017-03-30,7270,7360,7370,7200,26484 | ||
| 731 | +2017-03-31,7480,7300,7520,7280,39377 | ||
| 732 | +2017-04-03,7390,7550,7640,7390,35035 | ||
| 733 | +2017-04-04,7350,7350,7600,7300,37399 | ||
| 734 | +2017-04-05,7390,7350,7490,7270,23318 | ||
| 735 | +2017-04-06,7250,7390,7420,7230,27156 | ||
| 736 | +2017-04-07,7110,7230,7250,7070,37200 | ||
| 737 | +2017-04-10,7000,7150,7150,6960,28171 | ||
| 738 | +2017-04-11,7140,7090,7140,6920,22463 | ||
| 739 | +2017-04-12,7000,7030,7050,6830,66171 | ||
| 740 | +2017-04-13,7020,7000,7050,6940,16472 | ||
| 741 | +2017-04-14,6790,7030,7050,6770,67877 | ||
| 742 | +2017-04-17,6900,6950,6970,6870,31307 | ||
| 743 | +2017-04-18,6910,6900,7010,6850,18232 | ||
| 744 | +2017-04-19,6830,6910,6950,6750,31157 | ||
| 745 | +2017-04-20,6800,6850,6890,6700,40990 | ||
| 746 | +2017-04-21,6880,6880,6890,6780,17045 | ||
| 747 | +2017-04-24,6860,6900,6940,6840,11977 | ||
| 748 | +2017-04-25,6940,6860,7010,6860,18829 | ||
| 749 | +2017-04-26,6980,6950,7010,6940,9399 | ||
| 750 | +2017-04-27,7010,6980,7070,6940,16934 | ||
| 751 | +2017-04-28,6930,7090,7090,6900,11011 | ||
| 752 | +2017-05-02,6890,6930,7050,6880,12970 | ||
| 753 | +2017-05-04,7070,6910,7100,6910,13242 | ||
| 754 | +2017-05-08,7030,7070,7090,6920,12246 | ||
| 755 | +2017-05-10,7070,7110,7140,6800,44725 | ||
| 756 | +2017-05-11,7080,7070,7110,7020,12228 | ||
| 757 | +2017-05-12,7050,7100,7120,6950,11744 | ||
| 758 | +2017-05-15,7090,7070,7100,7020,17128 | ||
| 759 | +2017-05-16,7070,7090,7090,6910,36784 | ||
| 760 | +2017-05-17,6960,7070,7070,6890,22125 | ||
| 761 | +2017-05-18,6920,6960,7060,6920,23244 | ||
| 762 | +2017-05-19,7050,6920,7050,6910,11973 | ||
| 763 | +2017-05-22,7060,7050,7080,6950,17016 | ||
| 764 | +2017-05-23,7300,7200,7410,7100,40904 | ||
| 765 | +2017-05-24,7300,7300,7540,7260,40679 | ||
| 766 | +2017-05-25,7350,7400,7450,7310,25019 | ||
| 767 | +2017-05-26,7340,7360,7420,7200,23990 | ||
| 768 | +2017-05-29,7280,7430,7430,7280,20610 | ||
| 769 | +2017-05-30,7390,7300,7400,7300,15377 | ||
| 770 | +2017-05-31,7380,7430,7430,7300,23837 | ||
| 771 | +2017-06-01,7320,7420,7420,7300,25247 | ||
| 772 | +2017-06-02,7400,7280,7410,7280,22672 | ||
| 773 | +2017-06-05,7470,7540,7540,7400,45003 | ||
| 774 | +2017-06-07,7540,7470,7540,7460,28534 | ||
| 775 | +2017-06-08,7600,7540,7640,7540,33385 | ||
| 776 | +2017-06-09,7600,7670,7670,7490,23076 | ||
| 777 | +2017-06-12,7530,7660,7660,7440,20313 | ||
| 778 | +2017-06-13,7520,7530,7530,7370,13435 | ||
| 779 | +2017-06-14,7570,7570,7580,7510,15882 | ||
| 780 | +2017-06-15,7560,7590,7590,7470,6128 | ||
| 781 | +2017-06-16,7500,7590,7590,7420,27367 | ||
| 782 | +2017-06-19,7380,7560,7560,7300,26174 | ||
| 783 | +2017-06-20,7270,7450,7450,7210,22699 | ||
| 784 | +2017-06-21,7280,7270,7280,7160,26746 | ||
| 785 | +2017-06-22,7210,7250,7310,7140,45075 | ||
| 786 | +2017-06-23,7180,7200,7260,7120,18368 | ||
| 787 | +2017-06-26,7180,7150,7230,7070,26737 | ||
| 788 | +2017-06-27,7040,7100,7160,7030,42706 | ||
| 789 | +2017-06-28,7040,7050,7120,7020,17973 | ||
| 790 | +2017-06-29,7050,7040,7090,7030,8345 | ||
| 791 | +2017-06-30,7150,7170,7170,7050,9168 | ||
| 792 | +2017-07-03,7190,7150,7230,7100,16647 | ||
| 793 | +2017-07-04,7160,7240,7240,7050,8669 | ||
| 794 | +2017-07-05,7150,7160,7160,7090,6686 | ||
| 795 | +2017-07-06,7140,7200,7200,7020,31957 | ||
| 796 | +2017-07-07,7110,7180,7180,6990,51496 | ||
| 797 | +2017-07-10,7080,7110,7120,7000,8969 | ||
| 798 | +2017-07-11,7060,7050,7150,7000,7489 | ||
| 799 | +2017-07-12,7040,7100,7100,6930,13885 | ||
| 800 | +2017-07-13,7020,7080,7080,6960,17136 | ||
| 801 | +2017-07-14,7030,7020,7090,6960,4408 | ||
| 802 | +2017-07-17,7020,7030,7040,6980,16559 | ||
| 803 | +2017-07-18,7100,7020,7210,7000,7665 | ||
| 804 | +2017-07-19,7110,7090,7190,7060,16516 | ||
| 805 | +2017-07-20,7130,7110,7160,7090,7504 | ||
| 806 | +2017-07-21,7250,7190,7260,7150,13649 | ||
| 807 | +2017-07-24,7250,7370,7370,7220,22719 | ||
| 808 | +2017-07-25,7340,7290,7360,7260,83786 | ||
| 809 | +2017-07-26,7450,7370,7500,7340,30447 | ||
| 810 | +2017-07-27,7400,7480,7480,7380,17001 | ||
| 811 | +2017-07-28,7380,7400,7460,7310,38289 | ||
| 812 | +2017-07-31,7360,7380,7440,7340,13521 | ||
| 813 | +2017-08-01,7360,7360,7360,7090,10264 | ||
| 814 | +2017-08-02,7420,7360,7430,7340,11273 | ||
| 815 | +2017-08-03,7340,7510,7510,7340,33369 | ||
| 816 | +2017-08-04,7330,7340,7490,7270,6590 | ||
| 817 | +2017-08-07,7400,7330,7400,7330,6418 | ||
| 818 | +2017-08-08,7250,7340,7410,7230,40550 | ||
| 819 | +2017-08-09,7270,7250,7360,7110,13917 | ||
| 820 | +2017-08-10,7120,7200,7320,7100,6922 | ||
| 821 | +2017-08-11,7180,7110,7280,7110,4846 | ||
| 822 | +2017-08-14,7200,7040,7230,7040,16505 | ||
| 823 | +2017-08-16,7420,7030,7420,7030,97036 | ||
| 824 | +2017-08-17,7430,7420,7470,7400,23411 | ||
| 825 | +2017-08-18,7480,7350,7500,7350,8398 | ||
| 826 | +2017-08-21,7470,7560,7560,7380,16644 | ||
| 827 | +2017-08-22,7440,7460,7500,7400,17977 | ||
| 828 | +2017-08-23,7450,7420,7490,7420,15342 | ||
| 829 | +2017-08-24,7270,7350,7450,7230,11514 | ||
| 830 | +2017-08-25,7200,7270,7340,7200,13239 | ||
| 831 | +2017-08-28,7280,7200,7600,7200,30392 | ||
| 832 | +2017-08-29,7360,7290,7370,7280,19195 | ||
| 833 | +2017-08-30,7400,7350,7400,7330,14970 | ||
| 834 | +2017-08-31,7400,7330,7450,7330,60392 | ||
| 835 | +2017-09-01,7500,7400,7550,7400,17493 | ||
| 836 | +2017-09-04,7480,7430,7520,7290,25230 | ||
| 837 | +2017-09-05,7450,7530,7550,7400,8239 | ||
| 838 | +2017-09-06,7380,7380,7520,7380,28989 | ||
| 839 | +2017-09-07,7360,7380,7400,7360,19201 | ||
| 840 | +2017-09-08,7310,7360,7500,7310,17582 | ||
| 841 | +2017-09-11,7340,7310,7380,7280,16591 | ||
| 842 | +2017-09-12,7340,7440,7440,7290,15418 | ||
| 843 | +2017-09-13,7300,7340,7380,7300,21676 | ||
| 844 | +2017-09-14,7350,7340,7380,7340,10390 | ||
| 845 | +2017-09-15,7410,7350,7460,7350,9111 | ||
| 846 | +2017-09-18,7410,7410,7500,7380,8044 | ||
| 847 | +2017-09-19,7430,7500,7500,7400,29821 | ||
| 848 | +2017-09-20,7490,7430,7550,7430,38984 | ||
| 849 | +2017-09-21,7510,7490,7550,7480,21141 | ||
| 850 | +2017-09-22,7660,7520,8120,7500,115348 | ||
| 851 | +2017-09-25,7640,7770,7890,7580,84483 | ||
| 852 | +2017-09-26,7530,7550,7720,7510,41473 | ||
| 853 | +2017-09-27,7580,7530,7670,7510,40092 | ||
| 854 | +2017-09-28,7740,7580,7750,7570,31874 | ||
| 855 | +2017-09-29,7740,7770,7860,7670,30872 | ||
| 856 | +2017-10-10,7450,7840,7840,7430,47407 | ||
| 857 | +2017-10-11,7540,7450,7540,7430,16099 | ||
| 858 | +2017-10-12,7520,7540,7650,7480,11024 | ||
| 859 | +2017-10-13,7450,7520,7580,7350,24771 | ||
| 860 | +2017-10-16,7590,7450,7590,7400,13616 | ||
| 861 | +2017-10-17,7620,7620,7640,7570,17706 | ||
| 862 | +2017-10-18,7530,7570,7640,7500,7102 | ||
| 863 | +2017-10-19,7350,7600,7600,7350,18469 | ||
| 864 | +2017-10-20,7300,7450,7450,7270,12119 | ||
| 865 | +2017-10-23,7030,7230,7340,7020,28323 | ||
| 866 | +2017-10-24,7080,6980,7120,6980,71874 | ||
| 867 | +2017-10-25,7160,7080,7210,7060,16868 | ||
| 868 | +2017-10-26,7270,7070,7300,7070,24159 | ||
| 869 | +2017-10-27,7360,7270,7400,7260,14041 | ||
| 870 | +2017-10-30,7400,7540,7540,7280,13186 | ||
| 871 | +2017-10-31,7470,7300,7490,7300,10987 | ||
| 872 | +2017-11-01,7580,7480,7640,7480,14140 | ||
| 873 | +2017-11-02,7580,7700,7700,7580,13897 | ||
| 874 | +2017-11-03,7570,7580,7630,7500,5275 | ||
| 875 | +2017-11-06,7730,7940,7940,7590,25192 | ||
| 876 | +2017-11-07,7760,7600,7850,7600,15921 | ||
| 877 | +2017-11-08,7750,7760,7840,7670,17947 | ||
| 878 | +2017-11-09,7800,7700,7930,7700,45943 | ||
| 879 | +2017-11-10,7820,7800,7940,7770,10597 | ||
| 880 | +2017-11-13,7880,7800,7920,7780,21269 | ||
| 881 | +2017-11-14,8000,7820,8090,7820,20117 | ||
| 882 | +2017-11-15,8330,8400,8800,8170,99863 | ||
| 883 | +2017-11-16,8460,8190,8550,8190,23539 | ||
| 884 | +2017-11-17,8700,8470,8800,8460,32816 | ||
| 885 | +2017-11-20,8660,8800,8890,8660,78151 | ||
| 886 | +2017-11-21,8590,8740,8740,8200,21009 | ||
| 887 | +2017-11-22,8840,8590,8870,8450,20505 | ||
| 888 | +2017-11-23,8880,8840,8980,8840,24192 | ||
| 889 | +2017-11-24,8870,8880,8910,8800,28864 | ||
| 890 | +2017-11-27,8890,8860,8980,8830,24693 | ||
| 891 | +2017-11-28,8700,9000,9000,8620,16602 | ||
| 892 | +2017-11-29,8760,8700,8850,8650,26832 | ||
| 893 | +2017-11-30,8600,8760,8780,8580,19660 | ||
| 894 | +2017-12-01,8800,8600,8800,8600,37321 | ||
| 895 | +2017-12-04,8800,8900,8900,8750,18475 | ||
| 896 | +2017-12-05,8850,8790,8850,8660,14725 | ||
| 897 | +2017-12-06,8700,8840,8840,8670,21358 | ||
| 898 | +2017-12-07,8650,8670,8790,8650,12950 | ||
| 899 | +2017-12-08,8100,8650,8890,8090,13273 | ||
| 900 | +2017-12-11,8100,8350,8360,8050,12318 | ||
| 901 | +2017-12-12,8150,8140,8350,8070,15228 | ||
| 902 | +2017-12-13,8190,8190,8300,8170,12864 | ||
| 903 | +2017-12-14,8210,8200,8340,8160,9745 | ||
| 904 | +2017-12-15,8250,8170,8400,8170,15256 | ||
| 905 | +2017-12-18,8220,8250,8390,8150,15811 | ||
| 906 | +2017-12-19,8260,8170,8280,8170,15420 | ||
| 907 | +2017-12-20,8390,8260,8390,8260,23552 | ||
| 908 | +2017-12-21,8330,8390,8390,8270,23740 | ||
| 909 | +2017-12-22,8230,8330,8430,8180,22190 | ||
| 910 | +2017-12-26,8190,8230,8350,8170,11427 | ||
| 911 | +2017-12-27,8060,8190,8390,8060,18228 | ||
| 912 | +2017-12-28,7810,8100,8340,7810,19945 | ||
| 913 | +2018-01-02,7560,7810,7810,7450,48716 | ||
| 914 | +2018-01-03,7710,7490,7720,7490,31821 | ||
| 915 | +2018-01-04,7640,7780,7780,7500,25197 | ||
| 916 | +2018-01-05,7530,7630,7640,7460,82810 | ||
| 917 | +2018-01-08,7650,7420,7800,7420,28065 | ||
| 918 | +2018-01-09,7780,7720,7810,7620,22112 | ||
| 919 | +2018-01-10,7800,7780,7860,7630,15208 | ||
| 920 | +2018-01-11,7800,7800,7880,7770,6705 | ||
| 921 | +2018-01-12,7770,7810,7890,7770,25433 | ||
| 922 | +2018-01-15,7780,7780,7930,7760,19500 | ||
| 923 | +2018-01-16,7810,7790,7890,7780,21723 | ||
| 924 | +2018-01-17,8040,7880,8070,7840,19965 | ||
| 925 | +2018-01-18,8070,8090,8150,8070,12174 | ||
| 926 | +2018-01-19,8120,8070,8160,7790,17344 | ||
| 927 | +2018-01-22,8170,8400,8400,8040,12750 | ||
| 928 | +2018-01-23,8310,8170,8370,8170,31248 | ||
| 929 | +2018-01-24,8510,8420,8510,8330,25056 | ||
| 930 | +2018-01-25,8480,8510,8510,8370,14145 | ||
| 931 | +2018-01-26,8280,8410,8510,8230,22077 | ||
| 932 | +2018-01-29,8290,8270,8400,8200,67178 | ||
| 933 | +2018-01-30,8080,8230,8290,8070,39616 | ||
| 934 | +2018-01-31,8170,8080,8170,8050,81024 | ||
| 935 | +2018-02-01,8380,8170,8470,8170,106824 | ||
| 936 | +2018-02-02,8490,8380,8500,8360,75926 | ||
| 937 | +2018-02-05,8600,8500,8670,8400,65353 | ||
| 938 | +2018-02-06,8480,8400,8580,8370,73082 | ||
| 939 | +2018-02-07,8540,8460,8630,8410,30411 | ||
| 940 | +2018-02-08,8570,8540,8900,8510,52351 | ||
| 941 | +2018-02-09,8480,8570,8570,8010,46410 | ||
| 942 | +2018-02-12,8580,8540,8660,8220,33772 | ||
| 943 | +2018-02-13,8440,8700,8800,8320,26393 | ||
| 944 | +2018-02-14,8070,8440,8520,8070,28805 | ||
| 945 | +2018-02-19,8050,8100,8180,7780,37589 | ||
| 946 | +2018-02-20,7940,8020,8050,7920,20601 | ||
| 947 | +2018-02-21,8040,7890,8070,7890,8857 | ||
| 948 | +2018-02-22,8090,8070,8200,8000,34664 | ||
| 949 | +2018-02-23,8210,8020,8210,7950,40694 | ||
| 950 | +2018-02-26,8240,8200,8320,8150,31780 | ||
| 951 | +2018-02-27,8250,8270,8370,8150,21422 | ||
| 952 | +2018-02-28,8250,8390,8390,8180,24951 | ||
| 953 | +2018-03-02,8100,8250,8280,7890,29182 | ||
| 954 | +2018-03-05,7610,8100,8850,7610,86596 | ||
| 955 | +2018-03-06,7870,7620,7980,7620,28529 | ||
| 956 | +2018-03-07,7820,7760,7990,7660,21486 | ||
| 957 | +2018-03-08,7870,7760,7890,7640,18942 | ||
| 958 | +2018-03-09,7820,7870,7870,7650,16004 | ||
| 959 | +2018-03-12,7780,7820,7860,7660,21003 | ||
| 960 | +2018-03-13,7760,7780,7860,7500,26615 | ||
| 961 | +2018-03-14,7650,7660,7740,7600,22884 | ||
| 962 | +2018-03-15,7660,7650,7730,7600,12033 | ||
| 963 | +2018-03-16,7720,7650,7750,7620,12124 | ||
| 964 | +2018-03-19,7600,7710,7720,7510,40930 | ||
| 965 | +2018-03-20,7590,7450,7600,7450,16128 | ||
| 966 | +2018-03-21,7690,7590,7720,7540,38956 | ||
| 967 | +2018-03-22,7720,7660,7750,7560,18022 | ||
| 968 | +2018-03-23,7490,7650,7710,7480,32645 | ||
| 969 | +2018-03-26,7290,7410,7490,7150,100308 | ||
| 970 | +2018-03-27,7230,7280,7390,7180,84616 | ||
| 971 | +2018-03-28,7100,7170,7320,7050,15256 | ||
| 972 | +2018-03-29,7150,7100,7190,7080,16860 | ||
| 973 | +2018-03-30,7200,7160,7240,7000,25514 | ||
| 974 | +2018-04-02,7240,7200,7250,7170,13410 | ||
| 975 | +2018-04-03,7500,7170,7500,7110,11487 | ||
| 976 | +2018-04-04,7360,7500,7500,7230,17073 | ||
| 977 | +2018-04-05,7270,7350,7440,7220,6533 | ||
| 978 | +2018-04-06,7350,7270,7360,7170,10944 | ||
| 979 | +2018-04-09,7230,7210,7350,7210,14082 | ||
| 980 | +2018-04-10,7340,7390,7390,7150,5358 | ||
| 981 | +2018-04-11,7470,7480,7480,7250,10239 | ||
| 982 | +2018-04-12,7290,7470,7470,7280,7250 | ||
| 983 | +2018-04-13,7280,7290,7340,7220,12374 | ||
| 984 | +2018-04-16,7230,7300,7300,7220,11501 |
data/2018/huila.csv
0 → 100644
| 1 | +date,close,open,high,low,vol | ||
| 2 | +2014-04-15,86700,84500,86900,84500,38703 | ||
| 3 | +2014-04-16,86100,85800,86700,85100,15056 | ||
| 4 | +2014-04-17,87100,86100,88400,85600,26024 | ||
| 5 | +2014-04-18,87000,87200,87500,86600,17368 | ||
| 6 | +2014-04-21,87000,87000,87600,85900,12498 | ||
| 7 | +2014-04-22,86100,86600,87200,85700,13722 | ||
| 8 | +2014-04-23,84000,85600,86200,84000,11095 | ||
| 9 | +2014-04-24,84800,83600,85200,83200,10180 | ||
| 10 | +2014-04-25,85000,85500,85500,83800,9420 | ||
| 11 | +2014-04-28,85200,84600,85300,84200,5700 | ||
| 12 | +2014-04-29,87900,85600,88100,85200,26069 | ||
| 13 | +2014-04-30,89900,88100,90500,88100,37062 | ||
| 14 | +2014-05-02,89400,89900,90300,89200,9692 | ||
| 15 | +2014-05-07,90300,89900,90300,88500,24157 | ||
| 16 | +2014-05-08,90800,90400,90900,88100,17096 | ||
| 17 | +2014-05-09,88700,90800,90800,88700,11977 | ||
| 18 | +2014-05-12,88200,88600,89000,87900,11068 | ||
| 19 | +2014-05-13,88100,88400,88600,86900,13877 | ||
| 20 | +2014-05-14,88800,88100,88900,87500,8282 | ||
| 21 | +2014-05-15,89000,89100,89100,87800,3846 | ||
| 22 | +2014-05-16,91500,89800,92900,89800,52459 | ||
| 23 | +2014-05-19,92000,92400,92400,90700,12618 | ||
| 24 | +2014-05-20,90500,92000,92000,87300,24510 | ||
| 25 | +2014-05-21,91000,90700,91700,88800,10555 | ||
| 26 | +2014-05-22,89000,90100,91100,88700,14236 | ||
| 27 | +2014-05-23,88800,89000,89200,88100,14443 | ||
| 28 | +2014-05-26,87400,88700,89300,87400,15141 | ||
| 29 | +2014-05-27,87000,88000,88000,86300,16567 | ||
| 30 | +2014-05-28,90900,87200,91200,86200,34604 | ||
| 31 | +2014-05-29,90300,89900,91500,89300,28774 | ||
| 32 | +2014-05-30,89100,89700,90400,87000,19344 | ||
| 33 | +2014-06-02,88800,89100,89300,88000,9960 | ||
| 34 | +2014-06-03,88600,88000,88800,87800,22009 | ||
| 35 | +2014-06-05,88700,88700,89100,87500,17916 | ||
| 36 | +2014-06-09,89300,88600,89500,87900,30706 | ||
| 37 | +2014-06-10,89300,89300,91000,88600,28412 | ||
| 38 | +2014-06-11,89800,90500,90700,88800,21605 | ||
| 39 | +2014-06-12,89700,90900,90900,88800,11173 | ||
| 40 | +2014-06-13,88000,89700,90000,87800,25349 | ||
| 41 | +2014-06-16,87900,88300,88800,87600,17245 | ||
| 42 | +2014-06-17,88300,88200,88400,87000,88122 | ||
| 43 | +2014-06-18,91600,88300,91900,87800,45919 | ||
| 44 | +2014-06-19,92400,92000,93000,90700,54795 | ||
| 45 | +2014-06-20,96200,92400,99000,92300,78245 | ||
| 46 | +2014-06-23,96700,96400,99200,95000,34845 | ||
| 47 | +2014-06-24,95600,95800,97000,94700,17936 | ||
| 48 | +2014-06-25,94700,96000,96000,93400,41149 | ||
| 49 | +2014-06-26,95200,94700,95800,94100,14737 | ||
| 50 | +2014-06-27,96200,94600,96200,94200,16259 | ||
| 51 | +2014-06-30,96100,96800,96900,94700,15432 | ||
| 52 | +2014-07-01,96300,96000,98300,95100,14994 | ||
| 53 | +2014-07-02,97900,96000,98200,96000,16957 | ||
| 54 | +2014-07-03,101500,97900,102000,96300,30613 | ||
| 55 | +2014-07-04,101500,100000,102500,100000,30899 | ||
| 56 | +2014-07-07,101500,101000,102500,99900,18903 | ||
| 57 | +2014-07-08,98000,100500,101500,97000,48136 | ||
| 58 | +2014-07-09,98600,98000,99900,97300,30741 | ||
| 59 | +2014-07-10,95200,98300,99300,95200,48600 | ||
| 60 | +2014-07-11,96900,94700,97500,92800,39669 | ||
| 61 | +2014-07-14,98200,96900,98900,96100,24972 | ||
| 62 | +2014-07-15,97900,98500,99000,97200,15940 | ||
| 63 | +2014-07-16,94600,97100,98900,93400,26421 | ||
| 64 | +2014-07-17,92500,94000,94100,91400,57092 | ||
| 65 | +2014-07-18,92400,91900,92900,91400,22512 | ||
| 66 | +2014-07-21,93200,92500,93200,92000,14361 | ||
| 67 | +2014-07-22,94200,93200,94200,92000,15556 | ||
| 68 | +2014-07-23,95000,94200,96700,94200,30393 | ||
| 69 | +2014-07-24,93600,96000,96400,93100,21589 | ||
| 70 | +2014-07-25,95900,95000,95900,93600,28391 | ||
| 71 | +2014-07-28,92800,95700,95700,92600,28741 | ||
| 72 | +2014-07-29,91800,92800,93800,87500,44888 | ||
| 73 | +2014-07-30,90600,91700,91700,89600,36634 | ||
| 74 | +2014-07-31,90400,89700,91300,89300,24932 | ||
| 75 | +2014-08-01,90300,89800,91300,88700,100926 | ||
| 76 | +2014-08-04,90900,90300,91400,90300,20664 | ||
| 77 | +2014-08-05,90000,91700,92300,89300,35206 | ||
| 78 | +2014-08-06,88800,90300,90800,87900,37459 | ||
| 79 | +2014-08-07,87800,88800,89000,87100,40686 | ||
| 80 | +2014-08-08,88700,87300,88800,87300,22390 | ||
| 81 | +2014-08-11,89400,88300,89400,87300,21723 | ||
| 82 | +2014-08-12,88900,88600,89600,87500,42167 | ||
| 83 | +2014-08-13,90100,89000,90400,88000,50962 | ||
| 84 | +2014-08-14,90100,90700,90700,88300,22239 | ||
| 85 | +2014-08-18,92900,89200,92900,89200,25924 | ||
| 86 | +2014-08-19,95100,93200,95900,92900,73252 | ||
| 87 | +2014-08-20,94800,94400,96900,94100,35641 | ||
| 88 | +2014-08-21,96300,94800,98100,94800,42859 | ||
| 89 | +2014-08-22,97700,96800,98900,96400,33145 | ||
| 90 | +2014-08-25,98400,99400,100500,98200,33771 | ||
| 91 | +2014-08-26,98600,98600,100000,98100,27112 | ||
| 92 | +2014-08-27,98200,98600,99600,98100,32115 | ||
| 93 | +2014-08-28,99500,97500,99500,97100,24015 | ||
| 94 | +2014-08-29,101000,99400,101000,99000,38070 | ||
| 95 | +2014-09-01,105500,101000,106000,98300,41981 | ||
| 96 | +2014-09-02,104500,106500,107500,103500,51049 | ||
| 97 | +2014-09-03,104000,105500,105500,103000,13334 | ||
| 98 | +2014-09-04,103500,104000,106000,101500,16979 | ||
| 99 | +2014-09-05,104500,103000,106000,102000,12133 | ||
| 100 | +2014-09-11,104500,105500,106000,103500,16076 | ||
| 101 | +2014-09-12,100500,104500,106000,99800,17578 | ||
| 102 | +2014-09-15,100500,100500,103000,100000,8071 | ||
| 103 | +2014-09-16,105000,101000,105000,100000,8877 | ||
| 104 | +2014-09-17,104000,106500,106500,102500,9884 | ||
| 105 | +2014-09-18,101500,104000,104000,101000,21113 | ||
| 106 | +2014-09-19,105000,103500,105000,101500,25089 | ||
| 107 | +2014-09-22,104000,105000,107000,103500,40687 | ||
| 108 | +2014-09-23,102500,103000,104000,101500,43061 | ||
| 109 | +2014-09-24,109000,102000,109500,102000,48583 | ||
| 110 | +2014-09-25,110500,109000,112000,108500,77307 | ||
| 111 | +2014-09-26,114500,110500,115500,109500,63728 | ||
| 112 | +2014-09-29,113500,114500,116000,111500,34021 | ||
| 113 | +2014-09-30,118000,114500,118500,114500,48001 | ||
| 114 | +2014-10-01,114000,120000,120500,113500,46381 | ||
| 115 | +2014-10-02,115500,114000,116500,113500,29302 | ||
| 116 | +2014-10-06,113500,116000,116500,111500,43291 | ||
| 117 | +2014-10-07,113500,114000,115000,112000,17304 | ||
| 118 | +2014-10-08,117000,112500,117000,112000,29605 | ||
| 119 | +2014-10-10,113500,116000,117000,110500,26932 | ||
| 120 | +2014-10-13,112000,113000,114500,108500,46033 | ||
| 121 | +2014-10-14,112500,111000,113000,109000,32078 | ||
| 122 | +2014-10-15,112500,111000,113500,108500,29134 | ||
| 123 | +2014-10-16,111500,110500,115000,109000,48078 | ||
| 124 | +2014-10-17,111000,111500,114000,110000,27006 | ||
| 125 | +2014-10-20,108500,111000,111500,107000,30295 | ||
| 126 | +2014-10-21,110000,108500,112500,108000,21254 | ||
| 127 | +2014-10-22,111500,110000,113000,109000,21884 | ||
| 128 | +2014-10-23,112500,111000,113500,110000,16427 | ||
| 129 | +2014-10-24,108000,111500,112500,107000,38788 | ||
| 130 | +2014-10-27,111000,108500,111500,108500,14325 | ||
| 131 | +2014-10-28,109500,110500,112000,108500,9878 | ||
| 132 | +2014-10-29,110000,109500,112500,109000,15385 | ||
| 133 | +2014-10-30,111000,109000,111000,108000,23451 | ||
| 134 | +2014-10-31,111500,112000,113000,109000,25382 | ||
| 135 | +2014-11-03,112500,111000,113500,110000,35708 | ||
| 136 | +2014-11-04,109000,113000,113000,107500,19591 | ||
| 137 | +2014-11-05,110500,108000,113000,107000,21998 | ||
| 138 | +2014-11-06,108000,112000,112000,105000,29464 | ||
| 139 | +2014-11-07,105500,108500,108500,104000,28523 | ||
| 140 | +2014-11-10,105000,106000,106000,103500,25672 | ||
| 141 | +2014-11-11,106500,103500,107000,102500,19100 | ||
| 142 | +2014-11-12,105500,106500,106500,103500,23303 | ||
| 143 | +2014-11-13,108000,106000,108500,104000,24241 | ||
| 144 | +2014-11-14,107500,109500,109500,104500,22539 | ||
| 145 | +2014-11-17,106000,107000,108000,103500,22554 | ||
| 146 | +2014-11-18,112000,106500,112000,105500,38218 | ||
| 147 | +2014-11-19,112500,111000,113000,110000,14112 | ||
| 148 | +2014-11-20,111500,112500,113000,108500,36329 | ||
| 149 | +2014-11-21,111000,111500,112500,106500,52084 | ||
| 150 | +2014-11-24,105000,109500,111000,104500,51066 | ||
| 151 | +2014-11-25,105000,105000,106000,103000,38551 | ||
| 152 | +2014-11-26,105000,105000,106000,103500,30083 | ||
| 153 | +2014-11-27,104500,105500,105500,103500,13209 | ||
| 154 | +2014-11-28,104500,104500,105500,102000,21486 | ||
| 155 | +2014-12-01,107000,104000,108000,103000,21426 | ||
| 156 | +2014-12-02,103500,107500,107500,103500,30247 | ||
| 157 | +2014-12-03,105500,103500,106000,103000,48497 | ||
| 158 | +2014-12-04,103000,105000,107000,102500,40372 | ||
| 159 | +2014-12-05,103000,102500,104500,101000,34278 | ||
| 160 | +2014-12-08,104500,103000,105500,103000,27780 | ||
| 161 | +2014-12-09,109500,105500,109500,103500,63688 | ||
| 162 | +2014-12-10,108500,108500,109500,107500,14938 | ||
| 163 | +2014-12-11,108000,108500,109000,105500,24421 | ||
| 164 | +2014-12-12,105500,106500,109000,105500,11588 | ||
| 165 | +2014-12-15,107500,106500,108500,104500,16891 | ||
| 166 | +2014-12-16,110000,106000,111500,106000,26218 | ||
| 167 | +2014-12-17,110000,110000,111000,109000,15779 | ||
| 168 | +2014-12-18,108500,109500,111000,105500,32970 | ||
| 169 | +2014-12-19,110000,108500,113000,108000,28623 | ||
| 170 | +2014-12-22,110000,111500,113500,109000,17490 | ||
| 171 | +2014-12-23,112000,112000,113000,110000,20474 | ||
| 172 | +2014-12-24,112000,111000,113500,110000,13741 | ||
| 173 | +2014-12-26,111500,111500,112500,110000,8334 | ||
| 174 | +2014-12-29,111500,112000,112000,110000,6264 | ||
| 175 | +2014-12-30,111500,111500,112500,110000,31968 | ||
| 176 | +2015-01-02,112500,111500,112500,110000,15763 | ||
| 177 | +2015-01-05,116000,112500,116000,112000,35345 | ||
| 178 | +2015-01-06,120500,115000,121000,114000,51533 | ||
| 179 | +2015-01-07,119000,121000,121500,117000,29470 | ||
| 180 | +2015-01-08,114000,121000,121000,114000,142191 | ||
| 181 | +2015-01-09,114000,114500,115500,112500,29964 | ||
| 182 | +2015-01-12,116000,115000,116000,112000,20986 | ||
| 183 | +2015-01-13,118000,116000,120500,114500,36823 | ||
| 184 | +2015-01-14,118000,117000,120000,117000,13568 | ||
| 185 | +2015-01-15,118500,117000,119500,116000,10023 | ||
| 186 | +2015-01-16,115000,116500,117500,115000,23484 | ||
| 187 | +2015-01-19,115500,115000,116500,114000,6720 | ||
| 188 | +2015-01-20,114500,114500,116500,113500,8868 | ||
| 189 | +2015-01-21,115000,114500,119000,114000,30725 | ||
| 190 | +2015-01-22,116000,114500,117000,113000,27897 | ||
| 191 | +2015-01-23,116000,115000,116000,113500,12609 | ||
| 192 | +2015-01-26,116000,115000,117000,114000,17146 | ||
| 193 | +2015-01-27,113500,117500,117500,113500,17591 | ||
| 194 | +2015-01-28,116000,112500,116000,112000,36702 | ||
| 195 | +2015-01-29,110500,115000,116000,110500,46122 | ||
| 196 | +2015-01-30,109500,110500,111000,106000,41068 | ||
| 197 | +2015-02-02,110500,110500,111500,106500,26045 | ||
| 198 | +2015-02-03,108000,109000,110000,104500,44498 | ||
| 199 | +2015-02-04,103000,108000,110500,102000,107188 | ||
| 200 | +2015-02-05,100000,103000,104500,99800,78655 | ||
| 201 | +2015-02-06,100500,100500,101000,98100,42089 | ||
| 202 | +2015-02-09,101500,100000,102500,99500,41014 | ||
| 203 | +2015-02-10,103000,101500,103500,101500,43593 | ||
| 204 | +2015-02-11,103500,103500,104000,102000,32954 | ||
| 205 | +2015-02-12,104000,102000,104500,102000,23309 | ||
| 206 | +2015-02-13,104000,103000,106500,103000,42676 | ||
| 207 | +2015-02-16,96000,102000,102000,95300,119104 | ||
| 208 | +2015-02-17,94200,96000,96100,93500,71666 | ||
| 209 | +2015-02-23,94000,94000,95000,93900,44664 | ||
| 210 | +2015-02-24,93100,94000,94000,92900,56907 | ||
| 211 | +2015-02-25,93700,93200,94900,93000,40601 | ||
| 212 | +2015-02-26,93000,93600,94000,90900,65847 | ||
| 213 | +2015-02-27,93000,93700,94100,91500,49567 | ||
| 214 | +2015-03-02,90900,92800,93800,90900,56278 | ||
| 215 | +2015-03-03,93300,91000,93300,90900,52311 | ||
| 216 | +2015-03-04,92900,93400,93500,92000,26650 | ||
| 217 | +2015-03-05,95000,93000,95300,92300,52963 | ||
| 218 | +2015-03-06,91600,94800,95300,91500,56588 | ||
| 219 | +2015-03-09,91000,91600,92000,90500,44293 | ||
| 220 | +2015-03-10,89900,91300,91300,89500,36144 | ||
| 221 | +2015-03-11,89500,89700,90300,88600,36386 | ||
| 222 | +2015-03-12,90500,89800,90900,89600,35794 | ||
| 223 | +2015-03-13,91500,90500,91700,90400,34110 | ||
| 224 | +2015-03-16,94100,91600,94500,91600,51091 | ||
| 225 | +2015-03-17,93500,94000,94200,93000,32387 | ||
| 226 | +2015-03-18,93400,93100,94400,93100,24306 | ||
| 227 | +2015-03-19,93800,93400,94400,93100,32447 | ||
| 228 | +2015-03-20,93900,93100,94900,92900,25853 | ||
| 229 | +2015-03-23,95400,94600,95400,93800,22108 | ||
| 230 | +2015-03-24,102000,98900,108000,98900,222779 | ||
| 231 | +2015-03-25,106000,103500,109000,103500,67392 | ||
| 232 | +2015-03-26,102500,104000,106500,101500,40160 | ||
| 233 | +2015-03-27,102500,101500,104000,101500,13975 | ||
| 234 | +2015-03-30,107000,104500,107000,102500,36428 | ||
| 235 | +2015-03-31,108000,106500,108500,104000,38178 | ||
| 236 | +2015-04-01,106000,106500,108000,103000,49704 | ||
| 237 | +2015-04-02,103000,106000,106500,102500,25269 | ||
| 238 | +2015-04-03,112000,104500,113000,104000,89640 | ||
| 239 | +2015-04-06,110000,112000,112000,108500,47486 | ||
| 240 | +2015-04-07,109500,112000,112000,108000,84979 | ||
| 241 | +2015-04-08,107000,109500,109500,105000,42582 | ||
| 242 | +2015-04-09,106000,107000,108500,105000,21217 | ||
| 243 | +2015-04-10,105000,106500,106500,103500,26975 | ||
| 244 | +2015-04-13,106000,106000,110000,104500,36048 | ||
| 245 | +2015-04-14,103000,106000,106000,101000,55189 | ||
| 246 | +2015-04-15,103000,102000,104000,101500,17693 | ||
| 247 | +2015-04-16,104500,104500,104500,101500,16194 | ||
| 248 | +2015-04-17,104000,103000,105000,102500,25613 | ||
| 249 | +2015-04-20,102000,103000,103500,101000,33068 | ||
| 250 | +2015-04-21,103000,102000,104500,100000,57373 | ||
| 251 | +2015-04-22,104000,104500,108000,102500,53417 | ||
| 252 | +2015-04-23,104000,104000,105000,102000,35561 | ||
| 253 | +2015-04-24,102000,104500,104500,102000,23144 | ||
| 254 | +2015-04-27,104000,101500,105000,101500,22583 | ||
| 255 | +2015-04-28,104000,105500,105500,102000,17915 | ||
| 256 | +2015-04-29,105000,103500,105000,102000,20538 | ||
| 257 | +2015-04-30,105000,105500,105500,102000,15347 | ||
| 258 | +2015-05-04,107500,105000,107500,103500,24179 | ||
| 259 | +2015-05-06,109000,106000,109000,104000,42763 | ||
| 260 | +2015-05-07,103500,109000,109000,103500,24292 | ||
| 261 | +2015-05-08,103500,104000,104500,101500,51526 | ||
| 262 | +2015-05-11,106500,104000,107000,104000,35678 | ||
| 263 | +2015-05-12,105000,107000,107500,104000,30009 | ||
| 264 | +2015-05-13,103500,104500,105500,102500,36988 | ||
| 265 | +2015-05-14,105000,103500,106000,102500,25246 | ||
| 266 | +2015-05-15,106000,104500,106000,103000,29108 | ||
| 267 | +2015-05-18,107000,106000,107500,102500,56733 | ||
| 268 | +2015-05-19,107000,108000,108000,104500,23738 | ||
| 269 | +2015-05-20,105000,106000,107000,103000,50191 | ||
| 270 | +2015-05-21,105000,104000,106000,103000,130166 | ||
| 271 | +2015-05-22,104500,104500,105000,103500,38476 | ||
| 272 | +2015-05-26,104000,104000,105000,103000,77421 | ||
| 273 | +2015-05-27,103500,104000,104000,102000,24765 | ||
| 274 | +2015-05-28,104000,103500,104000,101000,40689 | ||
| 275 | +2015-05-29,109500,103000,109500,103000,61767 | ||
| 276 | +2015-06-01,111000,109000,111000,107000,42510 | ||
| 277 | +2015-06-02,111000,109500,111500,108000,41077 | ||
| 278 | +2015-06-03,111500,111000,111500,108500,32164 | ||
| 279 | +2015-06-04,108000,112500,112500,106500,56515 | ||
| 280 | +2015-06-05,110000,108500,110000,106000,23463 | ||
| 281 | +2015-06-08,109000,110000,111000,107500,24143 | ||
| 282 | +2015-06-09,107000,109000,110000,106000,32263 | ||
| 283 | +2015-06-10,106000,107000,107500,105000,33008 | ||
| 284 | +2015-06-11,106000,106500,107000,104500,38842 | ||
| 285 | +2015-06-12,107000,107000,108000,106000,32779 | ||
| 286 | +2015-06-15,107000,107000,108500,106000,23603 | ||
| 287 | +2015-06-16,111000,106500,111000,105500,59468 | ||
| 288 | +2015-06-17,112000,111000,112500,108500,43950 | ||
| 289 | +2015-06-18,112500,115000,115000,111500,39105 | ||
| 290 | +2015-06-19,112500,111000,116500,111000,51494 | ||
| 291 | +2015-06-22,115500,113500,116500,113000,19053 | ||
| 292 | +2015-06-23,112000,115500,115500,111000,42503 | ||
| 293 | +2015-06-24,115000,113000,117000,111500,36195 | ||
| 294 | +2015-06-25,116500,117500,117500,112500,32962 | ||
| 295 | +2015-06-26,114000,117500,117500,113500,9489 | ||
| 296 | +2015-06-29,111000,114000,116500,108000,55028 | ||
| 297 | +2015-06-30,111000,111500,113000,110000,41459 | ||
| 298 | +2015-07-01,108500,111500,113500,108000,26448 | ||
| 299 | +2015-07-02,112000,108500,112500,107000,19854 | ||
| 300 | +2015-07-03,108000,112000,112000,108000,12616 | ||
| 301 | +2015-07-06,107000,107500,110000,106500,9319 | ||
| 302 | +2015-07-07,106000,107000,107500,103000,37983 | ||
| 303 | +2015-07-08,106000,106000,107000,103500,23182 | ||
| 304 | +2015-07-09,106500,106500,106500,103500,42066 | ||
| 305 | +2015-07-10,106500,107000,107000,104500,39943 | ||
| 306 | +2015-07-13,111500,107000,112000,106000,25363 | ||
| 307 | +2015-07-14,109500,113000,113000,109000,14858 | ||
| 308 | +2015-07-15,110000,109500,111500,109000,8597 | ||
| 309 | +2015-07-16,108500,110500,111000,108000,22290 | ||
| 310 | +2015-07-17,104500,109000,110000,104500,39283 | ||
| 311 | +2015-07-20,107000,105000,108000,105000,27714 | ||
| 312 | +2015-07-21,108500,107000,109500,105000,55534 | ||
| 313 | +2015-07-22,106500,107000,110000,106500,29164 | ||
| 314 | +2015-07-23,110000,107000,110000,106500,27602 | ||
| 315 | +2015-07-24,109000,108500,110000,108500,16646 | ||
| 316 | +2015-07-27,105500,109500,109500,104500,15490 | ||
| 317 | +2015-07-28,103000,105000,106000,102500,19367 | ||
| 318 | +2015-07-29,103000,102500,104000,101000,53531 | ||
| 319 | +2015-07-30,102000,103000,104500,101500,16405 | ||
| 320 | +2015-07-31,102500,102500,103000,100500,35308 | ||
| 321 | +2015-08-03,104000,103000,105500,101500,11758 | ||
| 322 | +2015-08-04,104000,103500,104500,100500,64757 | ||
| 323 | +2015-08-05,110500,104000,113500,102500,68587 | ||
| 324 | +2015-08-06,108500,110000,111000,107500,24521 | ||
| 325 | +2015-08-07,109500,106500,111000,104000,40978 | ||
| 326 | +2015-08-10,109000,109500,110000,106500,26726 | ||
| 327 | +2015-08-11,109000,110000,110000,107000,11983 | ||
| 328 | +2015-08-12,107500,109500,109500,106000,18189 | ||
| 329 | +2015-08-13,110000,107500,111500,105500,32616 | ||
| 330 | +2015-08-17,118000,110000,125000,110000,102937 | ||
| 331 | +2015-08-18,121000,117000,124500,116500,98431 | ||
| 332 | +2015-08-19,116500,119500,122000,115500,38351 | ||
| 333 | +2015-08-20,115500,116500,121500,114000,83550 | ||
| 334 | +2015-08-21,115000,111500,116000,107500,67345 | ||
| 335 | +2015-08-24,107500,114500,114500,106000,52399 | ||
| 336 | +2015-08-25,103000,107000,108000,103000,51331 | ||
| 337 | +2015-08-26,101500,103500,105500,100500,71676 | ||
| 338 | +2015-08-27,105000,102500,106500,102000,69707 | ||
| 339 | +2015-08-28,106500,105500,107500,104000,36017 | ||
| 340 | +2015-08-31,105000,106500,107000,103500,24702 | ||
| 341 | +2015-09-01,105000,105500,107500,104500,32299 | ||
| 342 | +2015-09-02,103000,105000,105000,101500,23093 | ||
| 343 | +2015-09-03,103000,103000,104500,98400,81929 | ||
| 344 | +2015-09-04,102500,103000,103500,99400,47623 | ||
| 345 | +2015-09-07,103500,101000,103500,99500,38344 | ||
| 346 | +2015-09-08,100000,103500,104000,100000,17724 | ||
| 347 | +2015-09-09,102000,102000,103500,100500,17742 | ||
| 348 | +2015-09-10,104500,101000,104500,101000,14374 | ||
| 349 | +2015-09-11,104500,104000,105000,103000,13347 | ||
| 350 | +2015-09-14,103500,105000,105000,102500,12365 | ||
| 351 | +2015-09-15,104500,102500,104500,102500,8785 | ||
| 352 | +2015-09-16,104500,105000,105000,103500,13992 | ||
| 353 | +2015-09-17,103000,105000,106000,103000,14998 | ||
| 354 | +2015-09-18,101000,102500,103500,99800,37822 | ||
| 355 | +2015-09-21,101500,100500,102000,100500,11090 | ||
| 356 | +2015-09-22,99100,101500,101500,98800,36035 | ||
| 357 | +2015-09-23,99200,99000,99400,98500,38111 | ||
| 358 | +2015-09-24,99900,99500,100500,97800,23572 | ||
| 359 | +2015-09-25,100000,100000,100500,98400,38890 | ||
| 360 | +2015-09-30,99500,99900,100000,98600,20469 | ||
| 361 | +2015-10-01,98800,99300,99800,98800,15673 | ||
| 362 | +2015-10-02,99700,98900,100000,98800,14203 | ||
| 363 | +2015-10-05,101000,99800,101000,99700,23554 | ||
| 364 | +2015-10-06,99600,102000,102500,99400,33287 | ||
| 365 | +2015-10-07,98200,99200,100500,97100,42949 | ||
| 366 | +2015-10-08,96900,98600,98900,96300,49380 | ||
| 367 | +2015-10-12,97500,95600,98500,95600,49085 | ||
| 368 | +2015-10-13,97100,97600,97600,96500,43298 | ||
| 369 | +2015-10-14,95600,96500,96800,95500,53882 | ||
| 370 | +2015-10-15,95300,95100,96100,94400,71557 | ||
| 371 | +2015-10-16,93900,94700,94800,93500,59980 | ||
| 372 | +2015-10-19,94000,93100,94100,92700,33352 | ||
| 373 | +2015-10-20,93600,94100,94300,93000,33924 | ||
| 374 | +2015-10-21,91700,93800,94300,90500,38798 | ||
| 375 | +2015-10-22,92600,92000,93000,91700,17545 | ||
| 376 | +2015-10-23,91600,92600,92900,90600,32376 | ||
| 377 | +2015-10-26,94000,91300,94600,91300,22385 | ||
| 378 | +2015-10-27,94200,93200,94800,92600,23903 | ||
| 379 | +2015-10-28,97900,93600,99400,93600,60498 | ||
| 380 | +2015-10-29,98000,98000,98500,96700,24351 | ||
| 381 | +2015-10-30,100000,98900,103500,98900,75581 | ||
| 382 | +2015-11-02,98800,99800,101000,97200,26484 | ||
| 383 | +2015-11-03,101500,102000,104000,100000,57496 | ||
| 384 | +2015-11-04,101000,102000,102000,99500,27651 | ||
| 385 | +2015-11-05,101000,101000,102000,99400,19991 | ||
| 386 | +2015-11-06,99600,100000,101000,96600,36910 | ||
| 387 | +2015-11-09,98900,99700,101000,97500,14563 | ||
| 388 | +2015-11-10,96000,97000,98900,96000,17249 | ||
| 389 | +2015-11-11,98000,96800,99000,96500,12908 | ||
| 390 | +2015-11-12,97800,96700,99000,96200,16497 | ||
| 391 | +2015-11-13,97200,96300,97600,95400,13158 | ||
| 392 | +2015-11-16,98100,95000,98200,94700,30309 | ||
| 393 | +2015-11-17,99900,98100,99900,97300,31700 | ||
| 394 | +2015-11-18,98900,99700,99800,95900,46201 | ||
| 395 | +2015-11-19,98100,98400,98500,97600,29386 | ||
| 396 | +2015-11-20,98000,96800,98500,96800,16168 | ||
| 397 | +2015-11-23,98300,98000,98500,96900,34041 | ||
| 398 | +2015-11-24,98200,98200,99200,97500,43373 | ||
| 399 | +2015-11-25,97600,98600,98900,97100,31771 | ||
| 400 | +2015-11-26,97300,97500,98000,97000,35774 | ||
| 401 | +2015-11-27,96800,97200,97500,93300,78332 | ||
| 402 | +2015-11-30,92900,96700,96700,92600,71589 | ||
| 403 | +2015-12-01,93100,93400,94200,91600,33695 | ||
| 404 | +2015-12-02,92100,93500,93900,91800,26559 | ||
| 405 | +2015-12-03,93300,91800,93900,91600,36607 | ||
| 406 | +2015-12-04,94900,92100,95000,92100,33372 | ||
| 407 | +2015-12-07,96700,94100,96700,93600,28716 | ||
| 408 | +2015-12-08,97000,94900,97000,94600,31766 | ||
| 409 | +2015-12-09,97000,97000,97400,95400,38384 | ||
| 410 | +2015-12-10,96100,97100,97100,94900,20695 | ||
| 411 | +2015-12-11,94100,96400,96600,94000,19494 | ||
| 412 | +2015-12-14,93500,93400,94000,92500,23440 | ||
| 413 | +2015-12-15,92000,92100,92300,90600,42877 | ||
| 414 | +2015-12-16,93800,93100,95000,91200,48706 | ||
| 415 | +2015-12-17,94100,95200,95200,92600,17470 | ||
| 416 | +2015-12-18,93500,94600,94600,92700,39796 | ||
| 417 | +2015-12-21,94700,94400,96200,93700,13816 | ||
| 418 | +2015-12-22,96200,95000,96500,94700,51238 | ||
| 419 | +2015-12-23,95000,96400,96400,94400,23539 | ||
| 420 | +2015-12-24,94900,95000,95300,93600,15863 | ||
| 421 | +2015-12-28,91000,95200,95200,90500,58047 | ||
| 422 | +2015-12-29,94100,91300,94300,91300,10621 | ||
| 423 | +2015-12-30,94400,94200,94900,93000,8858 | ||
| 424 | +2016-01-04,95000,94800,95300,93700,14522 | ||
| 425 | +2016-01-05,95900,93000,95900,93000,16316 | ||
| 426 | +2016-01-06,96000,95000,96500,94000,22567 | ||
| 427 | +2016-01-07,94800,97100,97100,94200,22402 | ||
| 428 | +2016-01-08,98500,95000,99700,94700,27387 | ||
| 429 | +2016-01-11,98600,99900,99900,98400,25430 | ||
| 430 | +2016-01-12,96500,99000,100000,95900,14357 | ||
| 431 | +2016-01-13,95700,96600,97300,94600,49661 | ||
| 432 | +2016-01-14,93600,95000,95000,92900,42029 | ||
| 433 | +2016-01-15,91200,94600,94600,91200,40804 | ||
| 434 | +2016-01-18,92200,90700,93700,90700,24519 | ||
| 435 | +2016-01-19,95700,94300,95800,92700,27087 | ||
| 436 | +2016-01-20,92400,95000,95900,91000,40452 | ||
| 437 | +2016-01-21,92500,93000,93000,89800,47253 | ||
| 438 | +2016-01-22,94300,92600,94900,92000,22312 | ||
| 439 | +2016-01-25,95900,94800,98000,94500,26115 | ||
| 440 | +2016-01-26,97400,97100,98200,95300,17734 | ||
| 441 | +2016-01-27,97900,97400,98500,96300,32025 | ||
| 442 | +2016-01-28,97400,97900,98300,95400,33849 | ||
| 443 | +2016-01-29,97100,97800,98400,93700,51092 | ||
| 444 | +2016-02-01,97300,96000,98100,96000,21890 | ||
| 445 | +2016-02-02,98000,98400,98500,97100,35832 | ||
| 446 | +2016-02-03,98100,97800,98500,97300,22954 | ||
| 447 | +2016-02-04,97700,98000,98700,96700,26569 | ||
| 448 | +2016-02-05,96200,97400,98800,95700,27546 | ||
| 449 | +2016-02-11,97000,95900,97700,94500,76139 | ||
| 450 | +2016-02-12,95700,96000,96000,94100,65722 | ||
| 451 | +2016-02-15,97500,95800,97500,92400,67776 | ||
| 452 | +2016-02-16,97500,97500,97800,93900,75330 | ||
| 453 | +2016-02-17,96400,97400,97500,94400,44456 | ||
| 454 | +2016-02-18,96000,97300,97300,94100,68537 | ||
| 455 | +2016-02-19,96100,96400,96500,94600,47116 | ||
| 456 | +2016-02-22,95600,96200,96300,94500,49214 | ||
| 457 | +2016-02-23,94500,96400,96400,94500,24896 | ||
| 458 | +2016-02-24,93700,94000,94300,93300,25669 | ||
| 459 | +2016-02-25,93900,93700,94300,93000,33247 | ||
| 460 | +2016-02-26,93600,94400,94600,92900,20704 | ||
| 461 | +2016-02-29,93300,93600,94200,92100,51714 | ||
| 462 | +2016-03-02,93000,93800,94300,92900,27196 | ||
| 463 | +2016-03-03,94500,93000,94500,92200,50444 | ||
| 464 | +2016-03-04,94000,94600,95600,93200,50135 | ||
| 465 | +2016-03-07,92500,93500,94400,92500,43849 | ||
| 466 | +2016-03-08,93500,92500,93600,92500,30826 | ||
| 467 | +2016-03-09,95400,93900,95600,93500,41184 | ||
| 468 | +2016-03-10,94600,95800,95900,93800,35969 | ||
| 469 | +2016-03-11,96800,95600,96900,94100,36610 | ||
| 470 | +2016-03-14,95900,96300,96500,94100,48057 | ||
| 471 | +2016-03-15,95000,95000,95900,94500,10891 | ||
| 472 | +2016-03-16,96000,96000,96700,94500,13426 | ||
| 473 | +2016-03-17,95900,95600,97000,95600,15655 | ||
| 474 | +2016-03-18,95100,95300,96000,94500,25453 | ||
| 475 | +2016-03-21,94500,95200,95200,94400,10542 | ||
| 476 | +2016-03-22,95600,95000,96000,94400,20831 | ||
| 477 | +2016-03-23,96000,95300,96000,95000,14315 | ||
| 478 | +2016-03-24,95300,96000,96000,94100,43816 | ||
| 479 | +2016-03-25,94500,95200,95500,94200,6769 | ||
| 480 | +2016-03-28,93700,94500,95300,93600,18778 | ||
| 481 | +2016-03-29,93900,93700,94300,93100,10884 | ||
| 482 | +2016-03-30,95100,94800,95600,94500,35677 | ||
| 483 | +2016-03-31,95200,95100,95600,93500,61226 | ||
| 484 | +2016-04-01,94200,94200,95500,94100,17767 | ||
| 485 | +2016-04-04,94300,94200,94500,93600,16356 | ||
| 486 | +2016-04-05,93900,93700,94500,93700,21431 | ||
| 487 | +2016-04-06,94000,93700,94500,93600,10977 | ||
| 488 | +2016-04-07,93200,94900,94900,93100,23531 | ||
| 489 | +2016-04-08,93900,93000,93900,92500,16607 | ||
| 490 | +2016-04-11,94000,93100,94000,92800,7631 | ||
| 491 | +2016-04-12,93400,94300,94300,93000,16584 | ||
| 492 | +2016-04-14,93200,92800,93400,92700,17083 | ||
| 493 | +2016-04-15,101500,94900,103500,94800,107651 | ||
| 494 | +2016-04-18,102500,100000,102500,99300,44823 | ||
| 495 | +2016-04-19,104000,102500,106500,99800,59716 | ||
| 496 | +2016-04-20,99600,104000,104500,99600,69212 | ||
| 497 | +2016-04-21,100500,99600,101000,99200,23234 | ||
| 498 | +2016-04-22,101500,100500,102500,99400,18000 | ||
| 499 | +2016-04-25,105500,101500,106000,100500,32211 | ||
| 500 | +2016-04-26,104000,106500,106500,102500,32860 | ||
| 501 | +2016-04-27,103000,104500,105000,102500,20078 | ||
| 502 | +2016-04-28,103500,102000,105500,102000,24430 | ||
| 503 | +2016-04-29,104000,103000,105000,101500,23886 | ||
| 504 | +2016-05-02,105500,103000,105500,103000,21480 | ||
| 505 | +2016-05-03,102500,106000,106500,101500,22281 | ||
| 506 | +2016-05-04,103500,101500,103500,101500,20114 | ||
| 507 | +2016-05-09,101500,103500,103500,100500,22617 | ||
| 508 | +2016-05-10,101000,101000,102500,99900,14494 | ||
| 509 | +2016-05-11,100000,101000,101000,99300,21315 | ||
| 510 | +2016-05-12,101500,100000,102500,98500,23105 | ||
| 511 | +2016-05-13,101000,100500,102000,99800,26330 | ||
| 512 | +2016-05-16,96100,98000,98600,96100,80300 | ||
| 513 | +2016-05-17,95500,95600,96100,95500,40824 | ||
| 514 | +2016-05-18,95000,94800,95600,93700,98550 | ||
| 515 | +2016-05-19,94200,94600,94800,93400,51858 | ||
| 516 | +2016-05-20,92900,94300,94900,92600,48432 | ||
| 517 | +2016-05-23,92600,93100,93800,92500,25014 | ||
| 518 | +2016-05-24,92500,93500,93500,92500,22749 | ||
| 519 | +2016-05-25,92500,92600,93000,92100,31482 | ||
| 520 | +2016-05-26,92000,92500,92500,91500,22395 | ||
| 521 | +2016-05-27,92100,91800,92700,91800,11804 | ||
| 522 | +2016-05-30,92100,92100,93200,92000,22988 | ||
| 523 | +2016-05-31,91700,92100,92300,91100,41824 | ||
| 524 | +2016-06-01,92200,91700,93300,91700,26000 | ||
| 525 | +2016-06-02,91700,92800,92800,91400,16679 | ||
| 526 | +2016-06-03,91800,91700,91800,91500,12010 | ||
| 527 | +2016-06-07,92800,91800,93200,91700,27075 | ||
| 528 | +2016-06-08,92600,93300,93700,91800,18727 | ||
| 529 | +2016-06-09,91600,91900,92900,91600,14888 | ||
| 530 | +2016-06-10,91200,92000,92100,91000,31856 | ||
| 531 | +2016-06-13,91200,91200,91200,90100,32762 | ||
| 532 | +2016-06-14,90000,90700,91200,90000,28212 | ||
| 533 | +2016-06-15,90300,90000,90800,89500,14423 | ||
| 534 | +2016-06-16,89600,90400,90500,89400,14600 | ||
| 535 | +2016-06-17,89100,89600,89900,89100,16532 | ||
| 536 | +2016-06-20,90500,89200,90500,89100,8753 | ||
| 537 | +2016-06-21,91300,90400,94100,90400,56678 | ||
| 538 | +2016-06-22,92000,91500,92700,91000,17577 | ||
| 539 | +2016-06-23,91500,91500,92400,91100,16242 | ||
| 540 | +2016-06-24,89600,91600,91700,88200,27686 | ||
| 541 | +2016-06-27,88700,89500,89900,88500,23221 | ||
| 542 | +2016-06-28,89000,88700,89800,88200,39000 | ||
| 543 | +2016-06-29,89500,89000,90200,88800,12806 | ||
| 544 | +2016-06-30,90900,89500,90900,89500,15230 | ||
| 545 | +2016-07-01,91900,90900,92700,90600,19580 | ||
| 546 | +2016-07-04,90900,92400,92600,90800,18079 | ||
| 547 | +2016-07-05,92000,91800,92000,90300,25632 | ||
| 548 | +2016-07-06,92100,92000,92100,91500,18647 | ||
| 549 | +2016-07-07,92200,92100,92300,91800,8829 | ||
| 550 | +2016-07-08,93400,93000,94100,92800,15726 | ||
| 551 | +2016-07-11,92000,94000,94000,91400,15798 | ||
| 552 | +2016-07-12,93800,93200,93800,93100,27890 | ||
| 553 | +2016-07-13,94000,93900,94000,90000,15289 | ||
| 554 | +2016-07-14,93100,94100,94100,92100,20940 | ||
| 555 | +2016-07-15,91300,93100,93700,91200,20441 | ||
| 556 | +2016-07-18,91300,91300,92600,91100,21527 | ||
| 557 | +2016-07-19,91700,90200,91700,90200,23274 | ||
| 558 | +2016-07-20,92300,91300,92600,91300,6732 | ||
| 559 | +2016-07-21,91800,92500,92500,91200,16477 | ||
| 560 | +2016-07-22,90900,92100,92100,90800,23974 | ||
| 561 | +2016-07-25,89400,90400,90800,89300,57335 | ||
| 562 | +2016-07-26,88500,90000,90100,88200,33420 | ||
| 563 | +2016-07-27,88300,88500,88600,86500,65312 | ||
| 564 | +2016-07-28,87000,88400,89000,87000,36996 | ||
| 565 | +2016-07-29,88400,87500,88800,87300,17743 | ||
| 566 | +2016-08-01,87100,88000,88900,87000,27601 | ||
| 567 | +2016-08-02,87400,86600,87900,86600,23670 | ||
| 568 | +2016-08-03,87300,87000,87500,85000,94523 | ||
| 569 | +2016-08-04,87400,87100,88000,85600,44286 | ||
| 570 | +2016-08-05,87900,87800,88700,86900,15582 | ||
| 571 | +2016-08-08,88100,87400,88400,87300,18356 | ||
| 572 | +2016-08-09,88900,88800,89900,87000,37348 | ||
| 573 | +2016-08-10,90700,89000,90800,87100,23188 | ||
| 574 | +2016-08-11,90800,90700,90800,89800,17921 | ||
| 575 | +2016-08-12,91500,90900,91500,89900,23770 | ||
| 576 | +2016-08-16,91700,91500,92700,91000,22682 | ||
| 577 | +2016-08-17,94800,92100,94800,91700,45071 | ||
| 578 | +2016-08-18,95200,95800,97600,94400,46929 | ||
| 579 | +2016-08-19,97600,96100,97700,95800,46073 | ||
| 580 | +2016-08-22,97100,98300,98500,96200,39767 | ||
| 581 | +2016-08-23,99400,97100,100000,96400,39457 | ||
| 582 | +2016-08-24,99500,100000,101000,98000,42707 | ||
| 583 | +2016-08-25,99400,100500,100500,98200,38536 | ||
| 584 | +2016-08-26,100500,99300,101000,98600,34386 | ||
| 585 | +2016-08-29,100000,100500,101000,97200,63873 | ||
| 586 | +2016-08-30,100500,100000,101500,99600,28524 | ||
| 587 | +2016-08-31,100500,99500,101500,99300,28470 | ||
| 588 | +2016-09-01,99000,99700,100500,98600,25016 | ||
| 589 | +2016-09-02,99900,99000,100000,98800,34065 | ||
| 590 | +2016-09-05,97700,100000,100000,97700,34318 | ||
| 591 | +2016-09-06,97900,97500,98700,97400,9839 | ||
| 592 | +2016-09-07,97000,97400,97800,95300,16722 | ||
| 593 | +2016-09-08,98400,96900,98800,95100,33467 | ||
| 594 | +2016-09-09,96900,97700,98500,94600,53114 | ||
| 595 | +2016-09-12,94900,95000,97500,94800,34625 | ||
| 596 | +2016-09-13,93500,94700,95800,93500,18967 | ||
| 597 | +2016-09-19,94400,92500,95800,92500,16718 | ||
| 598 | +2016-09-20,94500,93400,95100,93000,14041 | ||
| 599 | +2016-09-21,94900,94200,95400,93500,10046 | ||
| 600 | +2016-09-22,95400,94800,96000,94200,11182 | ||
| 601 | +2016-09-23,94800,96900,96900,94100,24581 | ||
| 602 | +2016-09-26,93200,94500,95200,92700,20090 | ||
| 603 | +2016-09-27,96400,93500,97200,92700,23969 | ||
| 604 | +2016-09-28,95100,96800,98000,95100,19578 | ||
| 605 | +2016-09-29,95100,95300,96300,94100,15998 | ||
| 606 | +2016-09-30,95400,95500,96700,93500,21779 | ||
| 607 | +2016-10-04,97900,95600,97900,95500,36536 | ||
| 608 | +2016-10-05,98500,96500,98600,95600,25475 | ||
| 609 | +2016-10-06,99300,98800,99300,96700,28053 | ||
| 610 | +2016-10-07,98800,100500,100500,97800,39529 | ||
| 611 | +2016-10-10,98300,99000,99300,98100,18845 | ||
| 612 | +2016-10-11,97500,98300,98700,92100,21126 | ||
| 613 | +2016-10-12,97500,97500,97900,96000,25778 | ||
| 614 | +2016-10-13,96100,97600,97700,96100,5460 | ||
| 615 | +2016-10-14,94900,97600,97700,94300,11674 | ||
| 616 | +2016-10-17,95600,95500,95900,93900,10858 | ||
| 617 | +2016-10-18,95100,95100,96300,94100,15863 | ||
| 618 | +2016-10-19,95500,96000,97800,95500,16315 | ||
| 619 | +2016-10-20,95800,96600,96900,95400,15775 | ||
| 620 | +2016-10-21,95000,95500,97100,94300,24183 | ||
| 621 | +2016-10-24,93200,95300,95300,92500,29034 | ||
| 622 | +2016-10-25,92600,93300,93600,92500,14832 | ||
| 623 | +2016-10-26,92500,93400,93400,91800,14878 | ||
| 624 | +2016-10-27,92900,92500,93400,91900,13285 | ||
| 625 | +2016-10-28,90100,93800,93800,90100,29910 | ||
| 626 | +2016-10-31,87200,90400,90800,87100,72680 | ||
| 627 | +2016-11-01,87000,86400,87900,85900,52901 | ||
| 628 | +2016-11-02,85800,87900,87900,85400,33330 | ||
| 629 | +2016-11-03,84100,84000,87000,83900,38805 | ||
| 630 | +2016-11-04,84400,83600,84800,82900,22498 | ||
| 631 | +2016-11-07,83400,84500,84500,83300,32555 | ||
| 632 | +2016-11-08,83000,83400,83600,82500,32911 | ||
| 633 | +2016-11-09,82400,83200,83400,80000,33595 | ||
| 634 | +2016-11-10,81400,82400,83900,80800,26763 | ||
| 635 | +2016-11-11,80700,81500,82000,79600,34165 | ||
| 636 | +2016-11-14,79600,80800,82000,78000,66669 | ||
| 637 | +2016-11-15,75400,79200,79200,74900,94502 | ||
| 638 | +2016-11-16,75200,75400,77300,72100,89828 | ||
| 639 | +2016-11-17,73500,75200,75200,73200,60626 | ||
| 640 | +2016-11-18,72800,73600,74500,72300,47137 | ||
| 641 | +2016-11-21,71000,73100,73200,70800,55224 | ||
| 642 | +2016-11-22,69900,71100,72000,68600,65601 | ||
| 643 | +2016-11-23,68700,69600,69800,68000,110643 | ||
| 644 | +2016-11-24,67600,68700,69300,67000,54130 | ||
| 645 | +2016-11-25,67900,67600,68500,67300,42172 | ||
| 646 | +2016-11-28,66900,67200,68500,65700,95565 | ||
| 647 | +2016-11-29,66800,66200,67300,65400,56055 | ||
| 648 | +2016-11-30,67000,66600,67300,64500,113202 | ||
| 649 | +2016-12-01,66100,67200,67200,65100,53361 | ||
| 650 | +2016-12-02,65700,66300,66300,63300,71114 | ||
| 651 | +2016-12-05,63100,65000,65100,61800,93360 | ||
| 652 | +2016-12-06,62000,61800,63100,61800,77660 | ||
| 653 | +2016-12-07,61600,62000,62800,61200,58206 | ||
| 654 | +2016-12-08,62600,62200,62800,61700,38814 | ||
| 655 | +2016-12-09,63300,62500,63600,62300,46052 | ||
| 656 | +2016-12-12,66300,63300,66300,63300,81813 | ||
| 657 | +2016-12-13,66400,66300,66700,65100,44899 | ||
| 658 | +2016-12-14,68200,67700,69200,66900,98757 | ||
| 659 | +2016-12-15,68000,68300,68300,67100,34027 | ||
| 660 | +2016-12-16,68800,68100,69400,66600,52319 | ||
| 661 | +2016-12-19,68900,68400,69000,68000,18707 | ||
| 662 | +2016-12-20,69400,68900,70600,68400,32044 | ||
| 663 | +2016-12-21,69400,69400,69600,67100,49298 | ||
| 664 | +2016-12-22,68000,69100,69700,67800,20946 | ||
| 665 | +2016-12-23,69000,68400,69700,68000,16931 | ||
| 666 | +2016-12-26,68700,68400,69700,68400,12909 | ||
| 667 | +2016-12-27,69800,68500,69800,68300,14714 | ||
| 668 | +2016-12-28,70200,69800,70300,68800,19878 | ||
| 669 | +2016-12-29,70500,70300,70500,69300,8997 | ||
| 670 | +2017-01-02,70900,70600,70900,69900,10029 | ||
| 671 | +2017-01-03,70400,70900,71000,70100,14803 | ||
| 672 | +2017-01-04,70500,70000,70600,68800,22955 | ||
| 673 | +2017-01-05,70600,69500,70900,69500,32440 | ||
| 674 | +2017-01-06,71500,70500,71500,69200,27234 | ||
| 675 | +2017-01-09,71100,71600,71600,70000,28991 | ||
| 676 | +2017-01-10,68600,70100,70300,68600,54651 | ||
| 677 | +2017-01-11,67700,69200,69800,67600,35014 | ||
| 678 | +2017-01-12,69100,67700,69500,67300,27641 | ||
| 679 | +2017-01-13,69400,69200,69900,68300,18051 | ||
| 680 | +2017-01-16,69100,68900,69600,67500,22363 | ||
| 681 | +2017-01-17,69100,69700,69700,68400,13525 | ||
| 682 | +2017-01-18,69100,68300,69700,68300,14941 | ||
| 683 | +2017-01-19,68400,69800,69800,68000,4868 | ||
| 684 | +2017-01-20,68400,68900,69900,68400,11775 | ||
| 685 | +2017-01-23,68500,69400,69700,68500,11346 | ||
| 686 | +2017-01-24,68300,69400,69400,67600,16833 | ||
| 687 | +2017-01-25,66200,68300,69100,66200,26516 | ||
| 688 | +2017-01-26,66600,66900,67400,65100,13277 | ||
| 689 | +2017-01-31,68800,65400,69400,65400,19181 | ||
| 690 | +2017-02-01,68900,68800,69600,67900,24422 | ||
| 691 | +2017-02-02,68800,68000,69300,68000,21142 | ||
| 692 | +2017-02-03,67700,68500,68500,67200,13283 | ||
| 693 | +2017-02-06,66200,67800,67800,65600,40514 | ||
| 694 | +2017-02-07,67000,66200,67000,66100,18155 | ||
| 695 | +2017-02-08,67500,66500,67600,65600,35497 | ||
| 696 | +2017-02-09,65600,67400,67900,65400,37756 | ||
| 697 | +2017-02-10,65300,65700,66500,64800,43235 | ||
| 698 | +2017-02-13,65900,65000,65900,64100,41077 | ||
| 699 | +2017-02-14,67300,66300,67400,65400,22699 | ||
| 700 | +2017-02-15,66700,68000,68000,66500,15468 | ||
| 701 | +2017-02-16,70300,66700,70800,66000,38653 | ||
| 702 | +2017-02-17,69100,70500,70500,68800,11049 | ||
| 703 | +2017-02-20,72500,69000,73100,68700,44153 | ||
| 704 | +2017-02-21,73400,72500,73700,72000,143904 | ||
| 705 | +2017-02-22,73900,73700,73900,71900,25560 | ||
| 706 | +2017-02-23,74800,74000,75000,73700,32798 | ||
| 707 | +2017-02-24,74500,74700,75000,73900,21598 | ||
| 708 | +2017-02-27,73200,74900,74900,72800,28264 | ||
| 709 | +2017-02-28,74900,73300,74900,72200,27714 | ||
| 710 | +2017-03-02,75000,75000,75000,72500,17614 | ||
| 711 | +2017-03-03,72600,73700,73900,72400,17857 | ||
| 712 | +2017-03-06,71900,73700,73700,71600,14328 | ||
| 713 | +2017-03-07,73600,72000,74500,72000,14098 | ||
| 714 | +2017-03-08,73400,73700,74000,72500,10406 | ||
| 715 | +2017-03-09,71300,73400,73400,71100,12536 | ||
| 716 | +2017-03-10,71000,71600,72100,69800,19328 | ||
| 717 | +2017-03-13,69600,71200,72300,69500,17104 | ||
| 718 | +2017-03-14,69500,70000,70400,68500,29989 | ||
| 719 | +2017-03-15,67800,68900,69500,67700,16778 | ||
| 720 | +2017-03-16,67700,68000,68600,67200,18288 | ||
| 721 | +2017-03-17,68300,68500,68700,67200,12363 | ||
| 722 | +2017-03-20,68100,68800,68800,67200,15212 | ||
| 723 | +2017-03-21,68300,67400,68300,67100,13931 | ||
| 724 | +2017-03-22,67800,68300,68500,67400,30043 | ||
| 725 | +2017-03-23,67500,67700,68300,67400,20054 | ||
| 726 | +2017-03-24,68100,67500,68300,66900,19959 | ||
| 727 | +2017-03-27,67900,68600,69500,67700,20534 | ||
| 728 | +2017-03-28,68200,69200,69200,67800,19075 | ||
| 729 | +2017-03-29,70700,68200,70700,67900,26122 | ||
| 730 | +2017-03-30,71200,70700,71400,69300,23485 | ||
| 731 | +2017-03-31,70100,71300,71300,69400,27536 | ||
| 732 | +2017-04-03,69700,69900,70100,69500,11056 | ||
| 733 | +2017-04-04,70000,69800,70300,69500,16534 | ||
| 734 | +2017-04-05,68800,70000,70200,68200,30279 | ||
| 735 | +2017-04-06,68900,69200,69500,68200,26296 | ||
| 736 | +2017-04-07,70400,69000,70400,68700,34500 | ||
| 737 | +2017-04-10,71300,70400,72000,69100,36580 | ||
| 738 | +2017-04-11,69900,71300,73300,69400,38510 | ||
| 739 | +2017-04-12,70000,70100,70900,68300,38802 | ||
| 740 | +2017-04-13,69900,69300,70900,69300,21670 | ||
| 741 | +2017-04-14,69900,70200,70300,68500,16072 | ||
| 742 | +2017-04-17,69900,70400,70900,69100,15533 | ||
| 743 | +2017-04-18,70400,69500,70600,69200,26345 | ||
| 744 | +2017-04-19,70700,70600,70900,70100,26559 | ||
| 745 | +2017-04-20,71900,70700,72700,70400,38012 | ||
| 746 | +2017-04-21,71700,71900,72000,71100,24656 | ||
| 747 | +2017-04-24,70600,72300,72800,70500,29908 | ||
| 748 | +2017-04-25,71200,70700,71300,70400,17036 | ||
| 749 | +2017-04-26,70200,70900,71000,70000,34317 | ||
| 750 | +2017-04-27,70100,70100,70800,69000,34442 | ||
| 751 | +2017-04-28,69400,70100,70100,68700,44829 | ||
| 752 | +2017-05-02,68600,69000,69000,67700,34898 | ||
| 753 | +2017-05-04,67800,69100,69100,67500,37640 | ||
| 754 | +2017-05-08,69900,67800,69900,67700,44376 | ||
| 755 | +2017-05-10,70700,69900,71200,69700,41526 | ||
| 756 | +2017-05-11,70900,70800,71600,70300,39679 | ||
| 757 | +2017-05-12,70500,71000,71300,69900,21864 | ||
| 758 | +2017-05-15,71500,70400,71700,70100,34873 | ||
| 759 | +2017-05-16,68900,71600,71600,68600,59987 | ||
| 760 | +2017-05-17,68500,70000,70000,66500,65817 | ||
| 761 | +2017-05-18,68300,67400,68700,66600,89110 | ||
| 762 | +2017-05-19,70900,68400,71200,67600,92303 | ||
| 763 | +2017-05-22,70600,71100,71400,69500,63660 | ||
| 764 | +2017-05-23,71200,70800,71200,70000,34680 | ||
| 765 | +2017-05-24,73800,72000,75700,71900,160968 | ||
| 766 | +2017-05-25,74300,73500,74700,72500,64366 | ||
| 767 | +2017-05-26,73300,74500,74600,72800,40217 | ||
| 768 | +2017-05-29,73500,73400,74200,72700,43130 | ||
| 769 | +2017-05-30,77100,73900,77300,73300,142239 | ||
| 770 | +2017-05-31,76700,77500,77500,75000,82662 | ||
| 771 | +2017-06-01,78500,77100,78700,76000,116366 | ||
| 772 | +2017-06-02,81600,78900,82500,77600,139748 | ||
| 773 | +2017-06-05,81500,82000,82400,80300,73876 | ||
| 774 | +2017-06-07,81600,81100,82100,79900,69710 | ||
| 775 | +2017-06-08,80700,81700,82000,80200,46402 | ||
| 776 | +2017-06-09,80500,81000,81000,79400,43318 | ||
| 777 | +2017-06-12,78000,80100,80500,77600,36173 | ||
| 778 | +2017-06-13,80400,78000,80500,77400,64072 | ||
| 779 | +2017-06-14,80800,80800,81100,79300,60202 | ||
| 780 | +2017-06-15,82400,82900,84900,81300,242021 | ||
| 781 | +2017-06-16,82300,83000,83300,81800,112418 | ||
| 782 | +2017-06-19,82500,82400,82800,80800,81045 | ||
| 783 | +2017-06-20,82500,83000,83000,81400,100271 | ||
| 784 | +2017-06-21,82200,82200,82300,80200,54086 | ||
| 785 | +2017-06-22,81500,82300,82300,80500,45805 | ||
| 786 | +2017-06-23,82000,82200,82500,81100,112664 | ||
| 787 | +2017-06-26,82300,82500,83000,81500,44245 | ||
| 788 | +2017-06-27,85100,82000,85600,81600,111496 | ||
| 789 | +2017-06-28,83700,84800,84900,83100,78922 | ||
| 790 | +2017-06-29,84500,83800,84700,83000,64047 | ||
| 791 | +2017-06-30,85500,83600,85500,83300,39657 | ||
| 792 | +2017-07-03,82800,85700,86400,82000,48036 | ||
| 793 | +2017-07-04,78800,82900,83200,78800,81551 | ||
| 794 | +2017-07-05,78300,79000,80300,77700,63238 | ||
| 795 | +2017-07-06,79200,79000,79400,78000,40720 | ||
| 796 | +2017-07-07,78800,79200,79700,78400,34790 | ||
| 797 | +2017-07-10,75500,78900,78900,75500,73652 | ||
| 798 | +2017-07-11,78200,75500,78500,75500,29992 | ||
| 799 | +2017-07-12,77400,78400,78400,76900,46440 | ||
| 800 | +2017-07-13,78000,77000,78000,76200,24028 | ||
| 801 | +2017-07-14,77600,78000,78100,75600,42295 | ||
| 802 | +2017-07-17,77500,77600,78300,76400,42162 | ||
| 803 | +2017-07-18,77100,77500,78600,76600,105106 | ||
| 804 | +2017-07-19,76500,77100,77900,75900,41462 | ||
| 805 | +2017-07-20,75200,76100,76400,74000,77936 | ||
| 806 | +2017-07-21,75800,74900,75800,74500,42097 | ||
| 807 | +2017-07-24,74400,76200,76200,73900,54048 | ||
| 808 | +2017-07-25,74400,74400,75300,74000,43029 | ||
| 809 | +2017-07-26,74400,74000,74500,73700,41260 | ||
| 810 | +2017-07-27,74100,74300,74500,73700,32915 | ||
| 811 | +2017-07-28,74400,74400,75700,73900,52530 | ||
| 812 | +2017-07-31,74000,74200,74400,72800,19878 | ||
| 813 | +2017-08-01,76700,74000,77100,74000,73026 | ||
| 814 | +2017-08-02,77700,77100,78200,75300,63351 | ||
| 815 | +2017-08-03,75400,77700,78200,75300,48088 | ||
| 816 | +2017-08-04,76800,75300,77200,74600,34684 | ||
| 817 | +2017-08-07,76200,76800,76900,75700,26973 | ||
| 818 | +2017-08-08,77000,76800,77200,75900,33246 | ||
| 819 | +2017-08-09,78000,76700,78300,75700,50077 | ||
| 820 | +2017-08-10,77200,78200,78200,76300,25774 | ||
| 821 | +2017-08-11,74300,75400,76200,73000,78304 | ||
| 822 | +2017-08-14,72100,74700,74700,71200,58276 | ||
| 823 | +2017-08-16,68900,72300,72300,68100,142247 | ||
| 824 | +2017-08-17,70300,69500,70300,68700,47198 | ||
| 825 | +2017-08-18,70200,69000,70300,68700,59471 | ||
| 826 | +2017-08-21,70000,70000,70500,69600,39701 | ||
| 827 | +2017-08-22,69600,70600,70600,69400,19057 | ||
| 828 | +2017-08-23,69100,69600,70000,68600,26837 | ||
| 829 | +2017-08-24,67700,69600,69600,66900,121790 | ||
| 830 | +2017-08-25,68700,67900,68700,67400,31668 | ||
| 831 | +2017-08-28,70100,68800,70700,68700,70712 | ||
| 832 | +2017-08-29,70600,69500,71000,69000,49722 | ||
| 833 | +2017-08-30,71000,70700,71400,69500,56031 | ||
| 834 | +2017-08-31,70800,71000,71400,70000,58361 | ||
| 835 | +2017-09-01,70600,70100,71300,70100,34492 | ||
| 836 | +2017-09-04,70300,69200,70500,69000,39062 | ||
| 837 | +2017-09-05,70500,70500,70700,69800,27085 | ||
| 838 | +2017-09-06,72700,71500,73100,71300,86245 | ||
| 839 | +2017-09-07,73100,73100,73400,71500,51185 | ||
| 840 | +2017-09-08,73100,73100,73500,72500,30116 | ||
| 841 | +2017-09-11,71400,72600,73500,70200,42786 | ||
| 842 | +2017-09-12,70800,70700,71400,69800,27417 | ||
| 843 | +2017-09-13,70200,70900,71400,70100,32035 | ||
| 844 | +2017-09-14,71600,70500,72100,70100,33066 | ||
| 845 | +2017-09-15,70300,71400,71400,69600,33818 | ||
| 846 | +2017-09-18,69900,69200,71000,69200,34267 | ||
| 847 | +2017-09-19,70000,69900,70400,69700,20681 | ||
| 848 | +2017-09-20,68600,70000,70100,68600,44682 | ||
| 849 | +2017-09-21,68600,68200,69700,68100,28008 | ||
| 850 | +2017-09-22,67700,68300,68600,67600,42269 | ||
| 851 | +2017-09-25,67400,67800,68000,66800,23365 | ||
| 852 | +2017-09-26,68200,67400,68500,67100,18488 | ||
| 853 | +2017-09-27,67000,68200,68500,66500,23751 | ||
| 854 | +2017-09-28,67200,66900,67200,65800,42064 | ||
| 855 | +2017-09-29,68500,67000,68500,66500,24707 | ||
| 856 | +2017-10-10,68000,68900,68900,67400,10715 | ||
| 857 | +2017-10-11,67100,68000,68100,66700,25371 | ||
| 858 | +2017-10-12,67200,67200,67400,65900,40897 | ||
| 859 | +2017-10-13,65300,67500,67700,64500,85824 | ||
| 860 | +2017-10-16,66000,64900,66600,64800,34064 | ||
| 861 | +2017-10-17,65000,66000,66400,64700,49746 | ||
| 862 | +2017-10-18,65200,64700,65700,64700,27661 | ||
| 863 | +2017-10-19,65200,65300,65600,64300,42483 | ||
| 864 | +2017-10-20,65300,65000,65800,64700,37155 | ||
| 865 | +2017-10-23,65700,65300,65700,65000,28533 | ||
| 866 | +2017-10-24,66300,65400,66400,64900,53888 | ||
| 867 | +2017-10-25,66900,66600,67000,66100,51391 | ||
| 868 | +2017-10-26,66900,67100,67300,66500,38848 | ||
| 869 | +2017-10-27,67500,67000,67700,66700,39000 | ||
| 870 | +2017-10-30,67600,67500,67800,66500,37288 | ||
| 871 | +2017-10-31,67700,67600,68700,67200,40677 | ||
| 872 | +2017-11-01,68800,68000,69000,66800,64119 | ||
| 873 | +2017-11-02,67900,68800,68800,67700,42113 | ||
| 874 | +2017-11-03,68700,68000,68900,67500,41462 | ||
| 875 | +2017-11-06,67900,68600,68700,67100,51721 | ||
| 876 | +2017-11-07,68100,67900,68200,67200,44071 | ||
| 877 | +2017-11-08,68300,68100,68500,67100,40641 | ||
| 878 | +2017-11-09,73500,69000,73500,68900,261397 | ||
| 879 | +2017-11-10,72700,74000,74100,71800,83408 | ||
| 880 | +2017-11-13,73400,73500,73500,71200,74393 | ||
| 881 | +2017-11-14,71400,72500,72500,70400,84652 | ||
| 882 | +2017-11-15,72800,73900,74400,72100,137097 | ||
| 883 | +2017-11-16,74200,72900,74200,72500,45109 | ||
| 884 | +2017-11-17,76200,73900,76500,73200,86378 | ||
| 885 | +2017-11-20,78100,76200,78600,75800,91699 | ||
| 886 | +2017-11-21,78100,78600,78600,76500,62885 | ||
| 887 | +2017-11-22,78000,78500,78500,76700,55106 | ||
| 888 | +2017-11-23,78000,78200,79900,77500,71514 | ||
| 889 | +2017-11-24,79500,78400,79700,77900,37541 | ||
| 890 | +2017-11-27,81300,79500,81800,78400,76791 | ||
| 891 | +2017-11-28,81400,81900,82000,80100,53371 | ||
| 892 | +2017-11-29,81700,81400,82100,80500,53408 | ||
| 893 | +2017-11-30,79700,81700,81700,79500,54745 | ||
| 894 | +2017-12-01,82000,79900,82000,79800,77326 | ||
| 895 | +2017-12-04,80400,81800,83300,79400,60600 | ||
| 896 | +2017-12-05,81200,80900,81600,79700,50978 | ||
| 897 | +2017-12-06,81500,81500,83200,80800,71768 | ||
| 898 | +2017-12-07,81500,82200,82300,80200,51731 | ||
| 899 | +2017-12-08,80000,81400,81700,80000,33943 | ||
| 900 | +2017-12-11,79600,79800,80000,77000,49421 | ||
| 901 | +2017-12-12,80400,79600,80800,79000,32449 | ||
| 902 | +2017-12-13,80300,80200,80600,79500,26902 | ||
| 903 | +2017-12-14,80300,80500,80800,79600,40469 | ||
| 904 | +2017-12-15,80300,79900,80800,79400,69192 | ||
| 905 | +2017-12-18,81300,80400,82000,80200,58210 | ||
| 906 | +2017-12-19,81700,81300,81700,79800,55414 | ||
| 907 | +2017-12-20,80500,81400,82200,80400,33532 | ||
| 908 | +2017-12-21,79500,81200,81500,79200,32624 | ||
| 909 | +2017-12-22,80300,79500,80900,79000,38575 | ||
| 910 | +2017-12-26,79100,80300,80700,79100,35093 | ||
| 911 | +2017-12-27,80600,80100,80800,78900,19016 | ||
| 912 | +2017-12-28,81600,80500,82000,80200,21157 | ||
| 913 | +2018-01-02,83300,82200,83700,80900,51336 | ||
| 914 | +2018-01-03,87500,84000,88400,83700,78619 | ||
| 915 | +2018-01-04,85400,88200,88200,85000,42597 | ||
| 916 | +2018-01-05,86200,85300,86400,84100,28026 | ||
| 917 | +2018-01-08,84500,85200,86200,83200,29575 | ||
| 918 | +2018-01-09,84800,84500,85000,83900,22884 | ||
| 919 | +2018-01-10,85400,83900,85500,83500,36104 | ||
| 920 | +2018-01-11,85200,85200,85800,83600,20193 | ||
| 921 | +2018-01-12,84200,85800,85800,83400,21087 | ||
| 922 | +2018-01-15,83300,84700,84800,82900,20408 | ||
| 923 | +2018-01-16,86000,83500,86700,83000,56813 | ||
| 924 | +2018-01-17,85600,86700,86700,84600,19166 | ||
| 925 | +2018-01-18,83700,85200,85500,82900,45568 | ||
| 926 | +2018-01-19,84300,83600,85800,83500,33489 | ||
| 927 | +2018-01-22,84200,84300,85500,84200,38767 | ||
| 928 | +2018-01-23,86500,84300,88400,84300,112864 | ||
| 929 | +2018-01-24,86100,86500,87300,85600,44466 | ||
| 930 | +2018-01-25,87900,86600,88000,85500,37416 | ||
| 931 | +2018-01-26,89800,87900,91100,87700,101384 | ||
| 932 | +2018-01-29,88600,89800,90100,88400,37437 | ||
| 933 | +2018-01-30,87300,88600,88600,86300,28938 | ||
| 934 | +2018-01-31,86400,87300,87700,85100,16086 | ||
| 935 | +2018-02-01,89400,87500,90200,87000,76168 | ||
| 936 | +2018-02-02,90000,89500,90500,88400,74836 | ||
| 937 | +2018-02-05,87600,88100,89100,87000,30355 | ||
| 938 | +2018-02-06,85200,84000,85600,82600,47891 | ||
| 939 | +2018-02-07,83800,86800,86900,83600,24068 | ||
| 940 | +2018-02-08,84000,85000,85000,82500,28513 | ||
| 941 | +2018-02-09,85400,83200,85900,81400,42379 | ||
| 942 | +2018-02-12,87400,85400,88500,84100,26251 | ||
| 943 | +2018-02-13,87500,89000,89000,85900,23029 | ||
| 944 | +2018-02-14,88900,88100,88900,86200,21925 | ||
| 945 | +2018-02-19,87600,89000,89800,87300,26973 | ||
| 946 | +2018-02-20,87500,88100,88900,86500,29760 | ||
| 947 | +2018-02-21,87900,87500,88000,86900,14629 | ||
| 948 | +2018-02-22,88700,88000,88900,86300,25794 | ||
| 949 | +2018-02-23,94700,94400,98800,92500,296775 | ||
| 950 | +2018-02-26,100000,95900,101000,95700,301570 | ||
| 951 | +2018-02-27,102000,99600,102500,94900,131297 | ||
| 952 | +2018-02-28,99700,100500,102000,99700,92848 | ||
| 953 | +2018-03-02,101000,98500,103000,98500,95045 | ||
| 954 | +2018-03-05,97200,101000,102000,97200,51977 | ||
| 955 | +2018-03-06,99300,98500,99400,96900,64868 | ||
| 956 | +2018-03-07,99400,99500,101500,97800,61113 | ||
| 957 | +2018-03-08,106000,101000,106500,101000,108996 | ||
| 958 | +2018-03-09,101500,106000,106000,101000,77491 | ||
| 959 | +2018-03-12,102000,102500,104500,100500,72657 | ||
| 960 | +2018-03-13,99300,102000,104000,97800,64724 | ||
| 961 | +2018-03-14,100500,99600,101000,98600,42408 | ||
| 962 | +2018-03-15,102000,101000,102500,99600,47482 | ||
| 963 | +2018-03-16,103000,102000,103500,101000,34331 | ||
| 964 | +2018-03-19,101500,104500,104500,101000,25608 | ||
| 965 | +2018-03-20,109500,102500,109500,102500,157294 | ||
| 966 | +2018-03-21,113000,110000,113500,109000,134754 | ||
| 967 | +2018-03-22,111500,114500,117000,110000,109692 | ||
| 968 | +2018-03-23,108500,112000,113000,108000,89274 | ||
| 969 | +2018-03-26,109000,107000,111000,106500,62507 | ||
| 970 | +2018-03-27,111500,112500,114000,110000,92896 | ||
| 971 | +2018-03-28,109500,111000,113000,109000,43258 | ||
| 972 | +2018-03-29,107500,109500,111500,107000,46849 | ||
| 973 | +2018-03-30,108500,108000,109000,106500,52794 | ||
| 974 | +2018-04-02,111500,109000,111500,108000,33346 | ||
| 975 | +2018-04-03,111500,110000,112500,109500,39518 | ||
| 976 | +2018-04-04,112500,111500,115500,111000,105286 | ||
| 977 | +2018-04-05,110500,114500,118500,110500,96926 | ||
| 978 | +2018-04-06,115000,112000,116500,111000,153500 | ||
| 979 | +2018-04-09,113000,115000,116000,112000,60735 | ||
| 980 | +2018-04-10,118500,114000,119000,112500,117372 | ||
| 981 | +2018-04-11,119500,119000,120500,116500,70536 | ||
| 982 | +2018-04-12,124500,121000,126000,120500,141950 | ||
| 983 | +2018-04-13,125500,127000,127000,120500,89107 | ||
| 984 | +2018-04-16,128500,126000,129000,124000,49944 |
data/2018/hyuon.csv
0 → 100644
| 1 | +date,close,open,high,low,vol | ||
| 2 | +2014-04-15,40750,40850,41300,40550,34430 | ||
| 3 | +2014-04-16,42000,41050,42200,40750,73832 | ||
| 4 | +2014-04-17,42200,42350,42500,41900,70455 | ||
| 5 | +2014-04-18,42450,42450,42750,42000,56790 | ||
| 6 | +2014-04-21,42350,42600,42600,41950,44822 | ||
| 7 | +2014-04-22,43150,42400,43700,42400,95846 | ||
| 8 | +2014-04-23,42500,43650,43700,42500,47871 | ||
| 9 | +2014-04-24,42300,42500,42700,41750,50650 | ||
| 10 | +2014-04-25,42300,42600,42650,41500,49651 | ||
| 11 | +2014-04-28,42150,41850,42700,41800,39471 | ||
| 12 | +2014-04-29,44550,42500,44550,42100,105548 | ||
| 13 | +2014-04-30,45500,44800,46200,44800,143403 | ||
| 14 | +2014-05-02,46450,45500,47000,45350,79334 | ||
| 15 | +2014-05-07,46700,46450,46900,45500,64984 | ||
| 16 | +2014-05-08,47650,46450,48150,46450,103092 | ||
| 17 | +2014-05-09,47100,48000,48700,46450,88655 | ||
| 18 | +2014-05-12,47500,47200,47700,46250,52405 | ||
| 19 | +2014-05-13,47550,48000,48100,47100,31169 | ||
| 20 | +2014-05-14,45200,47300,47300,44800,306279 | ||
| 21 | +2014-05-15,45250,45600,46000,45100,111634 | ||
| 22 | +2014-05-16,45900,45300,45950,45200,71375 | ||
| 23 | +2014-05-19,45300,45900,46250,44900,105898 | ||
| 24 | +2014-05-20,45050,45350,45800,44750,60789 | ||
| 25 | +2014-05-21,44600,44500,45100,43650,99763 | ||
| 26 | +2014-05-22,44400,45000,45250,44350,45222 | ||
| 27 | +2014-05-23,44150,44500,44900,43700,54913 | ||
| 28 | +2014-05-26,43150,44100,44450,43150,86662 | ||
| 29 | +2014-05-27,42700,43050,43450,41900,117734 | ||
| 30 | +2014-05-28,43450,42850,44450,42850,139031 | ||
| 31 | +2014-05-29,44300,43450,44400,42400,99194 | ||
| 32 | +2014-05-30,44350,44400,44600,43700,44595 | ||
| 33 | +2014-06-02,43600,44350,44350,42600,75291 | ||
| 34 | +2014-06-03,42500,43500,43750,42450,72254 | ||
| 35 | +2014-06-05,40800,42000,42500,40800,90827 | ||
| 36 | +2014-06-09,41100,40900,41600,39450,149248 | ||
| 37 | +2014-06-10,41950,40500,42550,40500,59590 | ||
| 38 | +2014-06-11,41900,42150,42950,41900,47013 | ||
| 39 | +2014-06-12,42800,41900,42800,41300,50899 | ||
| 40 | +2014-06-13,42800,42450,43050,42250,32929 | ||
| 41 | +2014-06-16,43000,42350,43300,42350,31630 | ||
| 42 | +2014-06-17,43650,43050,44200,42700,63200 | ||
| 43 | +2014-06-18,43350,43800,44400,43000,63233 | ||
| 44 | +2014-06-19,43800,43750,44050,42650,63285 | ||
| 45 | +2014-06-20,43700,43650,44150,43650,30287 | ||
| 46 | +2014-06-23,43700,43700,44200,43600,43528 | ||
| 47 | +2014-06-24,43900,43600,44300,43500,48206 | ||
| 48 | +2014-06-25,43000,43750,44100,42750,46247 | ||
| 49 | +2014-06-26,42200,42950,42950,41250,71858 | ||
| 50 | +2014-06-27,42400,42400,42450,40600,71021 | ||
| 51 | +2014-06-30,42200,42050,42700,41650,23301 | ||
| 52 | +2014-07-01,42200,42450,42450,41700,28008 | ||
| 53 | +2014-07-02,42500,42000,42800,41700,63685 | ||
| 54 | +2014-07-03,44100,42950,44150,42800,99367 | ||
| 55 | +2014-07-04,44050,44550,44650,44050,33183 | ||
| 56 | +2014-07-07,44050,44000,44200,43250,38341 | ||
| 57 | +2014-07-08,43400,44000,44050,43350,37216 | ||
| 58 | +2014-07-09,43550,42950,43550,41700,114258 | ||
| 59 | +2014-07-10,45850,43700,45950,43600,179776 | ||
| 60 | +2014-07-11,46500,46000,46850,45350,120600 | ||
| 61 | +2014-07-14,47500,47000,48050,46600,110436 | ||
| 62 | +2014-07-15,47300,47800,48450,46650,121398 | ||
| 63 | +2014-07-16,45800,47650,47650,45400,121016 | ||
| 64 | +2014-07-17,47350,45950,47450,45950,135910 | ||
| 65 | +2014-07-18,47400,46800,48250,46700,79000 | ||
| 66 | +2014-07-21,48050,48500,49200,47450,95319 | ||
| 67 | +2014-07-22,47800,48500,48550,46850,75383 | ||
| 68 | +2014-07-23,46700,47600,47800,46400,101583 | ||
| 69 | +2014-07-24,46300,46750,47200,45900,62569 | ||
| 70 | +2014-07-25,45900,46150,47000,45700,68181 | ||
| 71 | +2014-07-28,46800,46900,47300,45850,100323 | ||
| 72 | +2014-07-29,46100,46600,46700,45000,93424 | ||
| 73 | +2014-07-30,45400,46000,46200,45150,82517 | ||
| 74 | +2014-07-31,45000,44750,46000,44300,111871 | ||
| 75 | +2014-08-01,45300,44150,45700,42450,152396 | ||
| 76 | +2014-08-04,45800,44600,45900,43800,122292 | ||
| 77 | +2014-08-05,44200,45850,45950,44200,89791 | ||
| 78 | +2014-08-06,43850,44200,44500,43800,45384 | ||
| 79 | +2014-08-07,43650,43850,44250,42700,69506 | ||
| 80 | +2014-08-08,44450,43150,44900,43150,48253 | ||
| 81 | +2014-08-11,44400,44450,44800,44150,33131 | ||
| 82 | +2014-08-12,44100,44250,44750,44100,27390 | ||
| 83 | +2014-08-13,46100,44150,46150,44050,120317 | ||
| 84 | +2014-08-14,46050,46800,46900,45950,365131 | ||
| 85 | +2014-08-18,47950,46900,48200,46900,189745 | ||
| 86 | +2014-08-19,48150,48200,48200,47300,84592 | ||
| 87 | +2014-08-20,48350,48700,49650,48100,106505 | ||
| 88 | +2014-08-21,47550,48500,48850,47250,90457 | ||
| 89 | +2014-08-22,47250,47550,48250,47150,64312 | ||
| 90 | +2014-08-25,48450,47000,49200,46850,113250 | ||
| 91 | +2014-08-26,49500,48500,49500,48000,77666 | ||
| 92 | +2014-08-27,49100,49650,50900,48850,80730 | ||
| 93 | +2014-08-28,48500,48850,49000,47300,96859 | ||
| 94 | +2014-08-29,48900,48450,48900,47400,61129 | ||
| 95 | +2014-09-01,48300,49500,49500,48050,46034 | ||
| 96 | +2014-09-02,47500,48500,48500,47400,41819 | ||
| 97 | +2014-09-03,48300,47650,48500,46850,63379 | ||
| 98 | +2014-09-04,50100,48300,50500,47650,128909 | ||
| 99 | +2014-09-05,51000,50700,52000,50100,153914 | ||
| 100 | +2014-09-11,51800,50800,52000,49850,56213 | ||
| 101 | +2014-09-12,51000,51300,51900,50700,58079 | ||
| 102 | +2014-09-15,51700,51500,54000,51200,124910 | ||
| 103 | +2014-09-16,52000,51100,52900,50800,73093 | ||
| 104 | +2014-09-17,51900,51800,52600,51200,44457 | ||
| 105 | +2014-09-18,51600,51700,52400,51300,34999 | ||
| 106 | +2014-09-19,53200,51900,53400,51500,95791 | ||
| 107 | +2014-09-22,54000,53700,54800,52700,105388 | ||
| 108 | +2014-09-23,53900,53500,54500,52800,58976 | ||
| 109 | +2014-09-24,54300,53900,54800,53400,46226 | ||
| 110 | +2014-09-25,53400,55000,55000,53400,58428 | ||
| 111 | +2014-09-26,52900,52900,54200,52600,75447 | ||
| 112 | +2014-09-29,54400,52800,54400,52500,75447 | ||
| 113 | +2014-09-30,55900,54500,55900,54100,59396 | ||
| 114 | +2014-10-01,54500,56000,56100,54000,71367 | ||
| 115 | +2014-10-02,56200,54100,56500,53000,88390 | ||
| 116 | +2014-10-06,58100,56600,59200,56500,132336 | ||
| 117 | +2014-10-07,59200,58400,59500,57800,80586 | ||
| 118 | +2014-10-08,60100,59000,60500,58800,73456 | ||
| 119 | +2014-10-10,60900,59600,62500,59400,108651 | ||
| 120 | +2014-10-13,56900,60800,60800,54200,250455 | ||
| 121 | +2014-10-14,56500,56400,58200,55000,122664 | ||
| 122 | +2014-10-15,56200,56100,57600,55400,251317 | ||
| 123 | +2014-10-16,57700,55800,58200,55800,197649 | ||
| 124 | +2014-10-17,61800,57500,61800,57300,164732 | ||
| 125 | +2014-10-20,61300,62300,63300,60900,101519 | ||
| 126 | +2014-10-21,62000,61700,62200,60600,65134 | ||
| 127 | +2014-10-22,62800,62300,64100,62300,85117 | ||
| 128 | +2014-10-23,64500,62800,65100,62500,98959 | ||
| 129 | +2014-10-24,63900,64600,65100,63400,53127 | ||
| 130 | +2014-10-27,63800,63700,64600,62300,75403 | ||
| 131 | +2014-10-28,64500,64700,66200,63200,102514 | ||
| 132 | +2014-10-29,63100,64800,65200,62800,80598 | ||
| 133 | +2014-10-30,63900,63400,65500,61900,106713 | ||
| 134 | +2014-10-31,64500,63700,65400,63600,56948 | ||
| 135 | +2014-11-03,64300,64000,65500,64000,37487 | ||
| 136 | +2014-11-04,62900,64000,64600,62900,50066 | ||
| 137 | +2014-11-05,62900,62700,64100,62500,92770 | ||
| 138 | +2014-11-06,60000,63400,63400,59600,146269 | ||
| 139 | +2014-11-07,61700,60200,62200,60000,78660 | ||
| 140 | +2014-11-10,57700,61200,61900,56800,125611 | ||
| 141 | +2014-11-11,58000,56900,59100,56900,61070 | ||
| 142 | +2014-11-12,58200,58000,59200,57800,40500 | ||
| 143 | +2014-11-13,59500,58900,61100,58500,59923 | ||
| 144 | +2014-11-14,58300,60400,60400,56900,131526 | ||
| 145 | +2014-11-17,53700,57300,58000,53300,142541 | ||
| 146 | +2014-11-18,53700,53700,54600,52600,112592 | ||
| 147 | +2014-11-19,57400,54600,58600,53800,135474 | ||
| 148 | +2014-11-20,57200,57700,57900,55900,53494 | ||
| 149 | +2014-11-21,54900,57800,57800,54500,120662 | ||
| 150 | +2014-11-24,53300,55400,55500,51100,144224 | ||
| 151 | +2014-11-25,53700,53000,54400,52600,74785 | ||
| 152 | +2014-11-26,54800,54300,56100,53900,74524 | ||
| 153 | +2014-11-27,54400,55200,58100,53600,196994 | ||
| 154 | +2014-11-28,55500,54900,55700,54200,40070 | ||
| 155 | +2014-12-01,55500,55600,56300,54400,43428 | ||
| 156 | +2014-12-02,57600,55400,57600,54500,80942 | ||
| 157 | +2014-12-03,57600,57600,58200,57100,64050 | ||
| 158 | +2014-12-04,60300,57600,60700,57600,146741 | ||
| 159 | +2014-12-05,60000,61100,61900,59400,107613 | ||
| 160 | +2014-12-08,60000,60600,61000,59100,60869 | ||
| 161 | +2014-12-09,58500,60200,60200,58300,64490 | ||
| 162 | +2014-12-10,58400,57200,58400,56200,93052 | ||
| 163 | +2014-12-11,56500,58300,58300,56500,55097 | ||
| 164 | +2014-12-12,57400,57400,58700,56800,74475 | ||
| 165 | +2014-12-15,57200,57000,58100,56800,49744 | ||
| 166 | +2014-12-16,56700,57300,57500,55900,71525 | ||
| 167 | +2014-12-17,55600,56900,56900,55000,84946 | ||
| 168 | +2014-12-18,52400,56000,56300,51400,179556 | ||
| 169 | +2014-12-19,50300,52000,53000,49450,316963 | ||
| 170 | +2014-12-22,49750,51000,51000,49700,131487 | ||
| 171 | +2014-12-23,52800,49950,52800,49950,178714 | ||
| 172 | +2014-12-24,53900,52400,53900,52100,101730 | ||
| 173 | +2014-12-26,51200,53900,54700,51200,148995 | ||
| 174 | +2014-12-29,53300,51200,53300,51200,86730 | ||
| 175 | +2014-12-30,54300,52600,55000,52600,110590 | ||
| 176 | +2015-01-02,56100,54500,57000,54400,101425 | ||
| 177 | +2015-01-05,56200,55400,56200,54900,62410 | ||
| 178 | +2015-01-06,55200,55800,57000,53400,82778 | ||
| 179 | +2015-01-07,53900,54900,54900,53500,44446 | ||
| 180 | +2015-01-08,53900,54200,54700,52700,80232 | ||
| 181 | +2015-01-09,57000,54600,57400,54600,156807 | ||
| 182 | +2015-01-12,57400,56500,57500,56300,79739 | ||
| 183 | +2015-01-13,58500,57400,59700,57200,107054 | ||
| 184 | +2015-01-14,59100,59400,60300,58500,68004 | ||
| 185 | +2015-01-15,59100,59500,59600,57900,65826 | ||
| 186 | +2015-01-16,56400,59100,59100,56400,75156 | ||
| 187 | +2015-01-19,58200,59600,61400,58200,127911 | ||
| 188 | +2015-01-20,58000,58900,60600,58000,125169 | ||
| 189 | +2015-01-21,59600,57700,60400,57700,131179 | ||
| 190 | +2015-01-22,59400,60500,60900,58200,73334 | ||
| 191 | +2015-01-23,58600,60200,60300,58600,69170 | ||
| 192 | +2015-01-26,57700,58100,58500,56900,97426 | ||
| 193 | +2015-01-27,56300,57800,58000,56000,92317 | ||
| 194 | +2015-01-28,59100,56000,60000,55800,134244 | ||
| 195 | +2015-01-29,59100,59500,59500,58500,45596 | ||
| 196 | +2015-01-30,58800,58600,59400,57300,63674 | ||
| 197 | +2015-02-02,57100,58000,58900,56900,69484 | ||
| 198 | +2015-02-03,57000,57300,58400,56400,63541 | ||
| 199 | +2015-02-04,56600,57300,57800,56000,72217 | ||
| 200 | +2015-02-05,56000,56700,57100,55800,59248 | ||
| 201 | +2015-02-06,56200,55500,57600,55500,69962 | ||
| 202 | +2015-02-09,53100,55800,56500,52800,119978 | ||
| 203 | +2015-02-10,53300,52200,53500,50100,107480 | ||
| 204 | +2015-02-11,53800,52500,54100,52500,54641 | ||
| 205 | +2015-02-12,53800,53300,54100,52800,37986 | ||
| 206 | +2015-02-13,56700,54500,57100,53900,111983 | ||
| 207 | +2015-02-16,54800,56700,56700,54000,92582 | ||
| 208 | +2015-02-17,55000,54200,55100,53400,49493 | ||
| 209 | +2015-02-23,54000,54400,55400,54000,31814 | ||
| 210 | +2015-02-24,53400,54000,54400,52900,56871 | ||
| 211 | +2015-02-25,51500,53400,54000,51500,96612 | ||
| 212 | +2015-02-26,52700,52100,53200,51500,77783 | ||
| 213 | +2015-02-27,53900,52700,53900,52700,32929 | ||
| 214 | +2015-03-02,53000,54500,54500,52800,50866 | ||
| 215 | +2015-03-03,54200,53700,54300,52900,64484 | ||
| 216 | +2015-03-04,54000,53900,54500,53700,58721 | ||
| 217 | +2015-03-05,56800,54000,56800,53200,106171 | ||
| 218 | +2015-03-06,58200,60500,63900,58200,387851 | ||
| 219 | +2015-03-09,57100,57700,60100,57000,103789 | ||
| 220 | +2015-03-10,57700,56800,58900,56800,77604 | ||
| 221 | +2015-03-11,57600,56800,58100,56600,34516 | ||
| 222 | +2015-03-12,57800,57900,58100,56700,31596 | ||
| 223 | +2015-03-13,58300,58000,59000,57600,58099 | ||
| 224 | +2015-03-16,60100,59000,60500,58500,145552 | ||
| 225 | +2015-03-17,60000,60500,60800,58900,83101 | ||
| 226 | +2015-03-18,58800,60000,60500,58700,55821 | ||
| 227 | +2015-03-19,59500,58500,59500,57500,70889 | ||
| 228 | +2015-03-20,61400,59800,61500,59100,217561 | ||
| 229 | +2015-03-23,60100,61700,61700,60100,80001 | ||
| 230 | +2015-03-24,60100,59500,61100,58500,96701 | ||
| 231 | +2015-03-25,60300,60100,61400,59400,109773 | ||
| 232 | +2015-03-26,58100,59200,59600,57200,92069 | ||
| 233 | +2015-03-27,57100,58200,58500,56900,91289 | ||
| 234 | +2015-03-30,60000,56600,61000,56600,181694 | ||
| 235 | +2015-03-31,61200,61000,61200,59700,94559 | ||
| 236 | +2015-04-01,62700,60900,64000,60600,260628 | ||
| 237 | +2015-04-02,62000,62500,63200,61900,71266 | ||
| 238 | +2015-04-03,62400,62500,62500,60800,57544 | ||
| 239 | +2015-04-06,61800,62000,62700,61600,50017 | ||
| 240 | +2015-04-07,64000,61500,64300,61500,130396 | ||
| 241 | +2015-04-08,64000,64200,64500,63100,70694 | ||
| 242 | +2015-04-09,67200,63900,67800,63500,143746 | ||
| 243 | +2015-04-10,68900,68600,69900,67800,154492 | ||
| 244 | +2015-04-13,69200,68000,69500,67600,125333 | ||
| 245 | +2015-04-14,66900,69700,70500,64700,183891 | ||
| 246 | +2015-04-15,68200,67100,68600,66900,76266 | ||
| 247 | +2015-04-16,68800,69100,69200,67100,63035 | ||
| 248 | +2015-04-17,70700,69300,71700,68900,158678 | ||
| 249 | +2015-04-20,72300,69900,75300,69300,350845 | ||
| 250 | +2015-04-21,71900,72900,73100,70900,92768 | ||
| 251 | +2015-04-22,68900,72400,73500,65000,278825 | ||
| 252 | +2015-04-23,66700,69600,70200,65000,143623 | ||
| 253 | +2015-04-24,66400,67000,67900,65500,77532 | ||
| 254 | +2015-04-27,69300,66300,69400,66300,67598 | ||
| 255 | +2015-04-28,67500,69300,69600,67500,46808 | ||
| 256 | +2015-04-29,67300,67600,68200,66500,40577 | ||
| 257 | +2015-04-30,67400,67500,67700,66200,42549 | ||
| 258 | +2015-05-04,66400,67400,67700,65800,46315 | ||
| 259 | +2015-05-06,65000,65200,66300,63200,95645 | ||
| 260 | +2015-05-07,65600,65000,65700,63100,61504 | ||
| 261 | +2015-05-08,69000,66000,69200,65600,69722 | ||
| 262 | +2015-05-11,71200,69700,71500,69000,125712 | ||
| 263 | +2015-05-12,70500,71500,73700,70100,130660 | ||
| 264 | +2015-05-13,71400,71100,72100,70600,63803 | ||
| 265 | +2015-05-14,71400,71600,72500,70700,50582 | ||
| 266 | +2015-05-15,72300,72400,73600,71100,79926 | ||
| 267 | +2015-05-18,75800,72700,76100,71800,187827 | ||
| 268 | +2015-05-19,77900,76700,78700,75700,141841 | ||
| 269 | +2015-05-20,77100,78400,79600,77000,115603 | ||
| 270 | +2015-05-21,78500,77600,78500,76400,108800 | ||
| 271 | +2015-05-22,78000,78500,79500,77300,81792 | ||
| 272 | +2015-05-26,80100,77800,80900,77800,100950 | ||
| 273 | +2015-05-27,78200,78300,79500,76700,62358 | ||
| 274 | +2015-05-28,81400,78200,82000,77500,112734 | ||
| 275 | +2015-05-29,81300,81900,82000,80000,59748 | ||
| 276 | +2015-06-01,83700,80700,84000,79000,86366 | ||
| 277 | +2015-06-02,82800,83700,85500,82700,79387 | ||
| 278 | +2015-06-03,82700,82900,84000,81000,50878 | ||
| 279 | +2015-06-04,84000,82100,84100,81800,60606 | ||
| 280 | +2015-06-05,84800,82900,85200,82600,69871 | ||
| 281 | +2015-06-08,82500,84800,84800,81700,64295 | ||
| 282 | +2015-06-09,80900,82500,82500,79200,102379 | ||
| 283 | +2015-06-10,81400,81300,83100,80200,65130 | ||
| 284 | +2015-06-11,81900,82300,82600,80900,46600 | ||
| 285 | +2015-06-12,82500,81500,83300,81100,60941 | ||
| 286 | +2015-06-15,82700,82400,83600,81600,37720 | ||
| 287 | +2015-06-16,83300,81900,83300,80900,48357 | ||
| 288 | +2015-06-17,94900,84000,99800,83500,274489 | ||
| 289 | +2015-06-18,99600,97900,101900,95300,418716 | ||
| 290 | +2015-06-19,106800,101100,117100,101000,285118 | ||
| 291 | +2015-06-22,106700,107600,112500,104700,156780 | ||
| 292 | +2015-06-23,107900,107700,110500,107000,100702 | ||
| 293 | +2015-06-24,107900,109900,113000,107000,130501 | ||
| 294 | +2015-06-25,110500,107200,111800,107200,99030 | ||
| 295 | +2015-06-26,111500,110200,113300,108800,119693 | ||
| 296 | +2015-06-29,109500,108100,111300,107600,63185 | ||
| 297 | +2015-06-30,109600,107500,110000,97800,86049 | ||
| 298 | +2015-07-01,108900,112100,112500,107800,116922 | ||
| 299 | +2015-07-02,110100,109500,112500,107000,101937 | ||
| 300 | +2015-07-03,109500,110300,111800,108800,63985 | ||
| 301 | +2015-07-06,109400,107500,115500,107300,132814 | ||
| 302 | +2015-07-07,97800,112500,113300,97700,223762 | ||
| 303 | +2015-07-08,99100,98200,101000,90100,204211 | ||
| 304 | +2015-07-09,100500,95600,100800,95000,92594 | ||
| 305 | +2015-07-10,101600,101200,105400,98200,84086 | ||
| 306 | +2015-07-13,102700,100500,102800,98800,64530 | ||
| 307 | +2015-07-14,117700,104500,119800,104200,240187 | ||
| 308 | +2015-07-15,115500,118900,120500,114700,118878 | ||
| 309 | +2015-07-16,116600,117500,117500,114100,48825 | ||
| 310 | +2015-07-17,118300,117400,121600,116300,99547 | ||
| 311 | +2015-07-20,120200,120100,120800,117000,57445 | ||
| 312 | +2015-07-21,120900,121900,127400,118100,142715 | ||
| 313 | +2015-07-22,118600,119900,120900,117200,60382 | ||
| 314 | +2015-07-23,118000,117400,118900,114000,117920 | ||
| 315 | +2015-07-24,115100,118000,118000,113900,53378 | ||
| 316 | +2015-07-27,108100,113000,113800,107100,98775 | ||
| 317 | +2015-07-28,108000,104000,111700,101800,155661 | ||
| 318 | +2015-07-29,102300,112600,114000,101000,122060 | ||
| 319 | +2015-07-30,102500,102200,107000,102000,103448 | ||
| 320 | +2015-07-31,107600,100200,107700,97600,124857 | ||
| 321 | +2015-08-03,107000,107600,111200,106200,92873 | ||
| 322 | +2015-08-04,104700,106100,107900,102700,71275 | ||
| 323 | +2015-08-05,108900,106300,109800,101800,114366 | ||
| 324 | +2015-08-06,112000,109000,114500,108500,104263 | ||
| 325 | +2015-08-07,108100,111800,112000,108100,79887 | ||
| 326 | +2015-08-10,106900,108100,113200,105000,218984 | ||
| 327 | +2015-08-11,99700,108000,109300,97300,155354 | ||
| 328 | +2015-08-12,93800,98700,99700,88900,301962 | ||
| 329 | +2015-08-13,99900,93800,102300,92400,132131 | ||
| 330 | +2015-08-17,97600,100900,101400,97000,57697 | ||
| 331 | +2015-08-18,97600,99900,100400,97100,72741 | ||
| 332 | +2015-08-19,93500,94700,96400,88900,147398 | ||
| 333 | +2015-08-20,95400,92100,98100,91500,117980 | ||
| 334 | +2015-08-21,92100,90000,95400,89500,119709 | ||
| 335 | +2015-08-24,88200,91000,93900,88200,100643 | ||
| 336 | +2015-08-25,97800,89300,99000,88000,141610 | ||
| 337 | +2015-08-26,101300,99100,101600,97300,96519 | ||
| 338 | +2015-08-27,103200,103300,107100,101800,94764 | ||
| 339 | +2015-08-28,104600,106500,106800,103700,44036 | ||
| 340 | +2015-08-31,105700,104800,106500,103000,47333 | ||
| 341 | +2015-09-01,101300,105400,106000,101300,54924 | ||
| 342 | +2015-09-02,99900,99000,101000,98800,45720 | ||
| 343 | +2015-09-03,96400,101800,102500,95800,67548 | ||
| 344 | +2015-09-04,90700,97400,97600,90700,78841 | ||
| 345 | +2015-09-07,90800,90000,93100,89700,78037 | ||
| 346 | +2015-09-08,83100,90400,91500,83000,170717 | ||
| 347 | +2015-09-09,88500,84800,89100,84800,124226 | ||
| 348 | +2015-09-10,91200,86900,91200,86200,53346 | ||
| 349 | +2015-09-11,88800,91100,91100,87500,80408 | ||
| 350 | +2015-09-14,88300,89200,89700,86100,38235 | ||
| 351 | +2015-09-15,88700,88000,89000,87000,34914 | ||
| 352 | +2015-09-16,91400,89100,92200,88500,75621 | ||
| 353 | +2015-09-17,91800,92800,93000,89300,79349 | ||
| 354 | +2015-09-18,97800,92700,98900,91400,109858 | ||
| 355 | +2015-09-21,97500,96600,97700,95200,61980 | ||
| 356 | +2015-09-22,96000,96200,98000,95000,65850 | ||
| 357 | +2015-09-23,90600,93500,94800,90500,81857 | ||
| 358 | +2015-09-24,91200,91300,92400,89900,32872 | ||
| 359 | +2015-09-25,90800,90700,91900,87800,47359 | ||
| 360 | +2015-09-30,89900,87200,89900,85700,77510 | ||
| 361 | +2015-10-01,90900,90200,91800,89400,27731 | ||
| 362 | +2015-10-02,91700,90500,92400,90000,36097 | ||
| 363 | +2015-10-05,96100,93200,98400,93000,112237 | ||
| 364 | +2015-10-06,95900,97800,97800,94600,52537 | ||
| 365 | +2015-10-07,90500,94900,95700,90400,87792 | ||
| 366 | +2015-10-08,88200,91000,92400,87700,70986 | ||
| 367 | +2015-10-12,85300,89000,89000,82100,86599 | ||
| 368 | +2015-10-13,84000,84800,86400,82200,59483 | ||
| 369 | +2015-10-14,85200,84000,85500,82700,38969 | ||
| 370 | +2015-10-15,83100,84500,85500,81200,124329 | ||
| 371 | +2015-10-16,86900,84300,89100,83800,112482 | ||
| 372 | +2015-10-19,88300,88100,89600,87700,66695 | ||
| 373 | +2015-10-20,89000,88400,90000,86800,42347 | ||
| 374 | +2015-10-21,87700,89500,89700,86600,46247 | ||
| 375 | +2015-10-22,84300,86300,87000,83900,43706 | ||
| 376 | +2015-10-23,88400,85300,88500,84700,48636 | ||
| 377 | +2015-10-26,91700,89000,92200,87900,74588 | ||
| 378 | +2015-10-27,94000,92500,94000,92400,68456 | ||
| 379 | +2015-10-28,93700,95000,95100,92900,53228 | ||
| 380 | +2015-10-29,94500,94800,94800,93600,27987 | ||
| 381 | +2015-10-30,93100,94500,95000,90400,49823 | ||
| 382 | +2015-11-02,92400,93100,93700,90800,28138 | ||
| 383 | +2015-11-03,94000,94000,94000,92100,36109 | ||
| 384 | +2015-11-04,97700,94800,97700,93200,56975 | ||
| 385 | +2015-11-05,101300,97600,101400,97000,86899 | ||
| 386 | +2015-11-06,104700,104700,108700,103300,129509 | ||
| 387 | +2015-11-09,102100,104900,105500,100100,72050 | ||
| 388 | +2015-11-10,98600,101500,101500,95000,83046 | ||
| 389 | +2015-11-11,99900,97500,100600,95800,71045 | ||
| 390 | +2015-11-12,103600,99500,104800,98800,81854 | ||
| 391 | +2015-11-13,100400,102100,103300,98800,79834 | ||
| 392 | +2015-11-16,97800,97300,100000,95900,52312 | ||
| 393 | +2015-11-17,98300,99400,100500,98300,27350 | ||
| 394 | +2015-11-18,97600,99600,99600,97600,26597 | ||
| 395 | +2015-11-19,96000,98400,99200,95300,61482 | ||
| 396 | +2015-11-20,96500,95600,97400,94200,39862 | ||
| 397 | +2015-11-23,99200,97300,100600,96200,75818 | ||
| 398 | +2015-11-24,100600,99200,101000,98400,43303 | ||
| 399 | +2015-11-25,99200,102500,102800,95900,101934 | ||
| 400 | +2015-11-26,97500,99200,99500,96500,48124 | ||
| 401 | +2015-11-27,97600,97500,97900,95800,45946 | ||
| 402 | +2015-11-30,98400,97600,98400,93000,71650 | ||
| 403 | +2015-12-01,94500,97200,98000,94100,73741 | ||
| 404 | +2015-12-02,93500,94000,94800,92700,35033 | ||
| 405 | +2015-12-03,90200,93700,93800,89900,72004 | ||
| 406 | +2015-12-04,89100,88800,90300,88000,50224 | ||
| 407 | +2015-12-07,87800,90300,90700,87800,33399 | ||
| 408 | +2015-12-08,81500,87200,87800,80000,220344 | ||
| 409 | +2015-12-09,82000,81500,84000,81200,79181 | ||
| 410 | +2015-12-10,82100,82000,83900,80300,60491 | ||
| 411 | +2015-12-11,77500,83000,83200,77000,112341 | ||
| 412 | +2015-12-14,75300,75000,77000,72800,151828 | ||
| 413 | +2015-12-15,79800,75300,80200,75300,122088 | ||
| 414 | +2015-12-16,82000,80500,83500,80500,84457 | ||
| 415 | +2015-12-17,84500,82600,84500,82300,68552 | ||
| 416 | +2015-12-18,89000,83200,89600,83000,101051 | ||
| 417 | +2015-12-21,87000,88300,89300,85700,79814 | ||
| 418 | +2015-12-22,87000,87900,88200,85300,34876 | ||
| 419 | +2015-12-23,85400,87500,88000,84900,46877 | ||
| 420 | +2015-12-24,84300,86100,86400,84300,28275 | ||
| 421 | +2015-12-28,86200,83200,86800,83200,47902 | ||
| 422 | +2015-12-29,90600,86500,91600,86500,70021 | ||
| 423 | +2015-12-30,91700,90600,92400,90100,51075 | ||
| 424 | +2016-01-04,92100,92500,92500,90000,34203 | ||
| 425 | +2016-01-05,90700,90300,91000,89100,63905 | ||
| 426 | +2016-01-06,92000,90700,93000,89900,64950 | ||
| 427 | +2016-01-07,91000,92000,94000,89700,71560 | ||
| 428 | +2016-01-08,91500,88900,91700,86200,95511 | ||
| 429 | +2016-01-11,89500,91500,93000,89100,59502 | ||
| 430 | +2016-01-12,84900,89200,90500,82700,123383 | ||
| 431 | +2016-01-13,88200,85300,88200,84600,81491 | ||
| 432 | +2016-01-14,86100,86200,88400,85300,56617 | ||
| 433 | +2016-01-15,84800,87100,89000,84400,107981 | ||
| 434 | +2016-01-18,84400,83500,86000,83300,43917 | ||
| 435 | +2016-01-19,88800,84000,88800,84000,54898 | ||
| 436 | +2016-01-20,90000,89000,92200,87500,110743 | ||
| 437 | +2016-01-21,88000,91400,91400,86200,79543 | ||
| 438 | +2016-01-22,82800,88400,88400,79600,199892 | ||
| 439 | +2016-01-25,87000,83400,87000,82900,72302 | ||
| 440 | +2016-01-26,85700,85500,86200,84300,67344 | ||
| 441 | +2016-01-27,81600,85700,86300,81600,98345 | ||
| 442 | +2016-01-28,82700,81600,82900,81500,36642 | ||
| 443 | +2016-01-29,81400,82700,82900,81200,42943 | ||
| 444 | +2016-02-01,81700,82100,83200,81300,42496 | ||
| 445 | +2016-02-02,85500,82300,86300,81500,116359 | ||
| 446 | +2016-02-03,87200,86500,88300,86100,99180 | ||
| 447 | +2016-02-04,86700,88000,88200,85400,49072 | ||
| 448 | +2016-02-05,83900,86700,87500,83300,67878 | ||
| 449 | +2016-02-11,78500,81000,81700,77900,117065 | ||
| 450 | +2016-02-12,70700,76200,77500,68500,167359 | ||
| 451 | +2016-02-15,74200,70800,77500,70800,94317 | ||
| 452 | +2016-02-16,77400,75600,78700,75200,81002 | ||
| 453 | +2016-02-17,75100,78000,78500,73100,61606 | ||
| 454 | +2016-02-18,76200,77100,77100,74900,52072 | ||
| 455 | +2016-02-19,77800,75500,78200,74600,56328 | ||
| 456 | +2016-02-22,79800,77800,80100,77000,53419 | ||
| 457 | +2016-02-23,78700,80000,81000,77500,59513 | ||
| 458 | +2016-02-24,79300,78200,80800,77700,39556 | ||
| 459 | +2016-02-25,80600,79800,81800,79200,56962 | ||
| 460 | +2016-02-26,80600,81000,81400,79200,41086 | ||
| 461 | +2016-02-29,82700,81300,82700,78500,67173 | ||
| 462 | +2016-03-02,80900,83500,83500,80200,80571 | ||
| 463 | +2016-03-03,78800,80400,80900,78200,75402 | ||
| 464 | +2016-03-04,77500,79100,79800,76300,108613 | ||
| 465 | +2016-03-07,77300,77700,77900,76900,42490 | ||
| 466 | +2016-03-08,75800,76300,77300,75000,55085 | ||
| 467 | +2016-03-09,75900,75800,77000,75000,60278 | ||
| 468 | +2016-03-10,75500,75900,76700,74500,86469 | ||
| 469 | +2016-03-11,75800,75500,76600,74900,42033 | ||
| 470 | +2016-03-14,73400,76100,76500,72800,78061 | ||
| 471 | +2016-03-15,73800,73700,74400,72300,69180 | ||
| 472 | +2016-03-16,73200,73800,74000,72700,46851 | ||
| 473 | +2016-03-17,73500,73900,73900,73000,32392 | ||
| 474 | +2016-03-18,75900,73900,76700,73900,95627 | ||
| 475 | +2016-03-21,74600,76400,77200,74500,70186 | ||
| 476 | +2016-03-22,74500,75100,75200,73800,33058 | ||
| 477 | +2016-03-23,73700,75300,75300,73100,37829 | ||
| 478 | +2016-03-24,72000,73100,73700,71800,57878 | ||
| 479 | +2016-03-25,75400,72000,75900,72000,111609 | ||
| 480 | +2016-03-28,75900,75800,77200,75200,67688 | ||
| 481 | +2016-03-29,74800,75900,76400,73400,84038 | ||
| 482 | +2016-03-30,74600,75100,75300,73900,39772 | ||
| 483 | +2016-03-31,74000,75100,75100,73600,25758 | ||
| 484 | +2016-04-01,78300,74000,78400,73700,142789 | ||
| 485 | +2016-04-04,79600,78500,80500,78100,101285 | ||
| 486 | +2016-04-05,77800,78900,79800,77200,43692 | ||
| 487 | +2016-04-06,77300,77700,78000,76500,60005 | ||
| 488 | +2016-04-07,79500,78200,80100,77400,103881 | ||
| 489 | +2016-04-08,78500,79200,79800,77300,62493 | ||
| 490 | +2016-04-11,77800,78500,78800,77400,37370 | ||
| 491 | +2016-04-12,75100,77300,77700,74700,90169 | ||
| 492 | +2016-04-14,73400,75100,75500,73000,66807 | ||
| 493 | +2016-04-15,74600,73400,75000,73100,48214 | ||
| 494 | +2016-04-18,74700,75000,75000,73400,37197 | ||
| 495 | +2016-04-19,75700,74700,75900,74400,43028 | ||
| 496 | +2016-04-20,77300,75700,78300,75700,99925 | ||
| 497 | +2016-04-21,79100,78100,80600,76400,127422 | ||
| 498 | +2016-04-22,77800,79400,80500,77800,85532 | ||
| 499 | +2016-04-25,82200,77300,82200,77200,157039 | ||
| 500 | +2016-04-26,81600,81500,82300,80600,114320 | ||
| 501 | +2016-04-27,80900,80900,83800,80900,149816 | ||
| 502 | +2016-04-28,80900,0,0,0,0 | ||
| 503 | +2016-04-29,80900,0,0,0,0 | ||
| 504 | +2016-05-02,80900,0,0,0,0 | ||
| 505 | +2016-05-03,80900,0,0,0,0 | ||
| 506 | +2016-05-04,80900,0,0,0,0 | ||
| 507 | +2016-05-09,80900,0,0,0,0 | ||
| 508 | +2016-05-10,80900,0,0,0,0 | ||
| 509 | +2016-05-11,80900,0,0,0,0 | ||
| 510 | +2016-05-12,80900,0,0,0,0 | ||
| 511 | +2016-05-13,80900,0,0,0,0 | ||
| 512 | +2016-05-16,80900,0,0,0,0 | ||
| 513 | +2016-05-17,80900,0,0,0,0 | ||
| 514 | +2016-05-18,80900,0,0,0,0 | ||
| 515 | +2016-05-19,80900,0,0,0,0 | ||
| 516 | +2016-05-20,80900,0,0,0,0 | ||
| 517 | +2016-05-23,80900,0,0,0,0 | ||
| 518 | +2016-05-24,80900,0,0,0,0 | ||
| 519 | +2016-05-25,80900,0,0,0,0 | ||
| 520 | +2016-05-26,80900,0,0,0,0 | ||
| 521 | +2016-05-27,80900,0,0,0,0 | ||
| 522 | +2016-05-30,80900,0,0,0,0 | ||
| 523 | +2016-05-31,80900,0,0,0,0 | ||
| 524 | +2016-06-01,80900,0,0,0,0 | ||
| 525 | +2016-06-02,80900,0,0,0,0 | ||
| 526 | +2016-06-03,65600,65200,74400,64100,660436 | ||
| 527 | +2016-06-07,60700,64100,64600,59200,253034 | ||
| 528 | +2016-06-08,64100,60000,64100,60000,191506 | ||
| 529 | +2016-06-09,61200,63900,64100,60800,120395 | ||
| 530 | +2016-06-10,65000,61200,66500,61200,165347 | ||
| 531 | +2016-06-13,64100,65700,66400,63400,100566 | ||
| 532 | +2016-06-14,61600,63800,65000,61600,70231 | ||
| 533 | +2016-06-15,62200,61500,63700,61500,36398 | ||
| 534 | +2016-06-16,61200,63100,63900,60300,55573 | ||
| 535 | +2016-06-17,62400,62000,62900,61200,41686 | ||
| 536 | +2016-06-20,62300,62300,63200,62300,28167 | ||
| 537 | +2016-06-21,61800,62500,62700,61100,35654 | ||
| 538 | +2016-06-22,61600,62400,62600,61600,28880 | ||
| 539 | +2016-06-23,60100,61800,62200,59700,60182 | ||
| 540 | +2016-06-24,59000,61300,61300,54500,120830 | ||
| 541 | +2016-06-27,57600,57200,59300,55600,49362 | ||
| 542 | +2016-06-28,57900,56800,59000,56800,56081 | ||
| 543 | +2016-06-29,58700,58400,59800,57500,53980 | ||
| 544 | +2016-06-30,60400,59700,61200,58700,46141 | ||
| 545 | +2016-07-01,61500,60900,61600,60400,44331 | ||
| 546 | +2016-07-04,60100,61900,61900,59800,31641 | ||
| 547 | +2016-07-05,55600,59000,59400,55200,179457 | ||
| 548 | +2016-07-06,55600,57000,57300,55400,73939 | ||
| 549 | +2016-07-07,57600,55800,57800,55600,80524 | ||
| 550 | +2016-07-08,57300,57500,57600,56000,45836 | ||
| 551 | +2016-07-11,57000,57300,57900,55500,22372 | ||
| 552 | +2016-07-12,55800,56500,56900,55700,42992 | ||
| 553 | +2016-07-13,55200,56400,56700,55100,39617 | ||
| 554 | +2016-07-14,53200,55400,55500,53100,84011 | ||
| 555 | +2016-07-15,54000,53400,54300,51200,90150 | ||
| 556 | +2016-07-18,52100,54000,54100,50000,77203 | ||
| 557 | +2016-07-19,54100,52000,54300,50900,127722 | ||
| 558 | +2016-07-20,52500,52700,54600,52300,70975 | ||
| 559 | +2016-07-21,51500,52600,52600,51100,79262 | ||
| 560 | +2016-07-22,50500,51400,51500,50200,70212 | ||
| 561 | +2016-07-25,49850,50800,50800,49650,60013 | ||
| 562 | +2016-07-26,49750,50700,50700,49650,40787 | ||
| 563 | +2016-07-27,49650,49650,50200,49150,44290 | ||
| 564 | +2016-07-28,50900,49650,51100,49500,69589 | ||
| 565 | +2016-07-29,51400,50500,51500,50000,57644 | ||
| 566 | +2016-08-01,49850,51000,51200,49700,65530 | ||
| 567 | +2016-08-02,48450,50000,50500,48450,53216 | ||
| 568 | +2016-08-03,48600,48450,48900,48050,37473 | ||
| 569 | +2016-08-04,49950,48600,49950,48600,48915 | ||
| 570 | +2016-08-05,49500,49600,50300,48600,42578 | ||
| 571 | +2016-08-08,48400,49000,50200,48300,35446 | ||
| 572 | +2016-08-09,49200,48850,49200,48350,20708 | ||
| 573 | +2016-08-10,51000,49400,51900,49000,87372 | ||
| 574 | +2016-08-11,51800,50700,53200,50700,53760 | ||
| 575 | +2016-08-12,51700,52000,52700,51600,29269 | ||
| 576 | +2016-08-16,52000,51700,52500,51300,25436 | ||
| 577 | +2016-08-17,50300,52000,52100,49700,59507 | ||
| 578 | +2016-08-18,49250,50600,50900,48750,58849 | ||
| 579 | +2016-08-19,48300,49300,49950,47800,47941 | ||
| 580 | +2016-08-22,51100,48150,51600,48150,67302 | ||
| 581 | +2016-08-23,53100,51100,53800,50000,113451 | ||
| 582 | +2016-08-24,51800,53500,53700,51400,42903 | ||
| 583 | +2016-08-25,49500,51800,51800,48550,84851 | ||
| 584 | +2016-08-26,48350,49550,49700,48000,58951 | ||
| 585 | +2016-08-29,44950,48450,49000,44600,109680 | ||
| 586 | +2016-08-30,44250,44850,46800,44250,93915 | ||
| 587 | +2016-08-31,46700,44650,48400,44650,96600 | ||
| 588 | +2016-09-01,47350,47300,47850,46200,41949 | ||
| 589 | +2016-09-02,46450,47350,47950,46450,41496 | ||
| 590 | +2016-09-05,48200,46600,48300,46450,42258 | ||
| 591 | +2016-09-06,47050,49200,49850,47000,79061 | ||
| 592 | +2016-09-07,46850,47600,47900,46600,42712 | ||
| 593 | +2016-09-08,45500,46500,46850,45050,64687 | ||
| 594 | +2016-09-09,45500,45600,46000,44900,35298 | ||
| 595 | +2016-09-12,42600,44800,45250,42400,69578 | ||
| 596 | +2016-09-13,45200,42750,45200,42750,75211 | ||
| 597 | +2016-09-19,44600,44050,45600,44050,29945 | ||
| 598 | +2016-09-20,46900,44800,46950,44500,49435 | ||
| 599 | +2016-09-21,48000,46900,48250,46100,38516 | ||
| 600 | +2016-09-22,49300,48200,49400,48200,39515 | ||
| 601 | +2016-09-23,50200,48850,50400,48750,42306 | ||
| 602 | +2016-09-26,48650,49550,50200,48100,47101 | ||
| 603 | +2016-09-27,49700,48750,49700,47450,39870 | ||
| 604 | +2016-09-28,48600,49750,49850,48400,28791 | ||
| 605 | +2016-09-29,48400,48450,49000,47900,26851 | ||
| 606 | +2016-09-30,46200,48100,48100,46150,61379 | ||
| 607 | +2016-10-04,46850,45900,47250,45500,23462 | ||
| 608 | +2016-10-05,46550,46300,47150,46300,21370 | ||
| 609 | +2016-10-06,45450,46000,46800,45150,40565 | ||
| 610 | +2016-10-07,44900,45450,45950,44600,43642 | ||
| 611 | +2016-10-10,44850,44100,45850,44100,23186 | ||
| 612 | +2016-10-11,48200,46250,51700,46000,235432 | ||
| 613 | +2016-10-12,49650,47550,50800,47350,93576 | ||
| 614 | +2016-10-13,50100,49750,51000,49000,47204 | ||
| 615 | +2016-10-14,47900,49700,50000,47650,48352 | ||
| 616 | +2016-10-17,48500,47900,49000,47200,26337 | ||
| 617 | +2016-10-18,47000,48100,48100,46400,34235 | ||
| 618 | +2016-10-19,45700,47400,47400,45050,47479 | ||
| 619 | +2016-10-20,44750,45600,46100,44500,50853 | ||
| 620 | +2016-10-21,44150,44600,45000,43850,39593 | ||
| 621 | +2016-10-24,44800,44150,44900,44150,36598 | ||
| 622 | +2016-10-25,43250,45300,45300,42950,33692 | ||
| 623 | +2016-10-26,43050,43650,43850,42500,26324 | ||
| 624 | +2016-10-27,44500,43400,44600,42800,26023 | ||
| 625 | +2016-10-28,44200,44100,44550,43000,33273 | ||
| 626 | +2016-10-31,43050,43800,44050,41850,54578 | ||
| 627 | +2016-11-01,42200,42500,43400,42050,46590 | ||
| 628 | +2016-11-02,39050,42000,42050,39050,70804 | ||
| 629 | +2016-11-03,39150,38700,39650,38150,33992 | ||
| 630 | +2016-11-04,39350,38900,39500,38550,25837 | ||
| 631 | +2016-11-07,38950,39350,39850,38900,26955 | ||
| 632 | +2016-11-08,39250,39550,39800,39000,18074 | ||
| 633 | +2016-11-09,36850,39200,40200,35550,88240 | ||
| 634 | +2016-11-10,40000,38300,40000,37900,44491 | ||
| 635 | +2016-11-11,41000,40000,41050,39100,45091 | ||
| 636 | +2016-11-14,40050,41500,42100,40050,25841 | ||
| 637 | +2016-11-15,38900,40050,40750,38700,24263 | ||
| 638 | +2016-11-16,40450,39800,40450,39100,19271 | ||
| 639 | +2016-11-17,39550,40550,40950,39500,10000 | ||
| 640 | +2016-11-18,38600,39400,39700,38450,16887 | ||
| 641 | +2016-11-21,37100,38950,38950,37050,24188 | ||
| 642 | +2016-11-22,36250,37100,37650,36050,37656 | ||
| 643 | +2016-11-23,34750,36050,36350,34650,54784 | ||
| 644 | +2016-11-24,36100,34450,36500,33150,85154 | ||
| 645 | +2016-11-25,36250,35300,36450,35300,19159 | ||
| 646 | +2016-11-28,35350,36050,36500,35200,15939 | ||
| 647 | +2016-11-29,35400,34750,36300,34750,19154 | ||
| 648 | +2016-11-30,35700,35300,35900,34200,37221 | ||
| 649 | +2016-12-01,34700,35950,35950,34500,21853 | ||
| 650 | +2016-12-02,33650,34150,34700,33600,21413 | ||
| 651 | +2016-12-05,32100,33250,33600,32000,63739 | ||
| 652 | +2016-12-06,32500,32300,33150,32050,46911 | ||
| 653 | +2016-12-07,31500,32450,32700,31000,48007 | ||
| 654 | +2016-12-08,32750,31750,33150,31750,43244 | ||
| 655 | +2016-12-09,33300,32450,33350,32200,38435 | ||
| 656 | +2016-12-12,34550,33900,34800,33600,31590 | ||
| 657 | +2016-12-13,34750,34150,35250,33700,47024 | ||
| 658 | +2016-12-14,34350,35250,35250,33750,48645 | ||
| 659 | +2016-12-15,34150,34350,34850,33800,40637 | ||
| 660 | +2016-12-16,34700,34150,34850,33800,23268 | ||
| 661 | +2016-12-19,33800,34700,34800,33800,23898 | ||
| 662 | +2016-12-20,33900,34450,34600,33800,22408 | ||
| 663 | +2016-12-21,33800,34200,34200,33550,14899 | ||
| 664 | +2016-12-22,32400,33850,33950,32350,38786 | ||
| 665 | +2016-12-23,32550,32350,33150,32300,29420 | ||
| 666 | +2016-12-26,32500,33000,33000,32500,13277 | ||
| 667 | +2016-12-27,33800,32550,33850,32550,24535 | ||
| 668 | +2016-12-28,34100,33050,34250,32650,34089 | ||
| 669 | +2016-12-29,34300,33750,34300,33000,39477 | ||
| 670 | +2017-01-02,33200,34100,34100,33200,25212 | ||
| 671 | +2017-01-03,31900,32900,32900,31750,61275 | ||
| 672 | +2017-01-04,31950,31900,32250,31600,39984 | ||
| 673 | +2017-01-05,33200,31950,33250,31950,47404 | ||
| 674 | +2017-01-06,33500,33500,33750,33000,37987 | ||
| 675 | +2017-01-09,32550,33500,33500,32550,18013 | ||
| 676 | +2017-01-10,32950,32400,32950,31400,47501 | ||
| 677 | +2017-01-11,31800,32950,32950,31700,45018 | ||
| 678 | +2017-01-12,30700,32150,32150,30650,66635 | ||
| 679 | +2017-01-13,30950,30800,31900,30700,49206 | ||
| 680 | +2017-01-16,30450,31200,31250,30300,40582 | ||
| 681 | +2017-01-17,28800,30450,30600,28700,95371 | ||
| 682 | +2017-01-18,28600,28550,29450,28500,78635 | ||
| 683 | +2017-01-19,28300,29000,29100,28300,47024 | ||
| 684 | +2017-01-20,29350,28100,29500,28100,84810 | ||
| 685 | +2017-01-23,28150,29550,29800,28100,61242 | ||
| 686 | +2017-01-24,27550,28050,28400,27000,56270 | ||
| 687 | +2017-01-25,26900,27350,27950,26750,45033 | ||
| 688 | +2017-01-26,27900,27000,27900,26750,43048 | ||
| 689 | +2017-01-31,27000,27850,27850,26850,57974 | ||
| 690 | +2017-02-01,28450,27050,28900,27050,66005 | ||
| 691 | +2017-02-02,28300,28700,28750,28000,31389 | ||
| 692 | +2017-02-03,28500,28450,28700,27200,48916 | ||
| 693 | +2017-02-06,27900,28500,28500,27600,25191 | ||
| 694 | +2017-02-07,28350,27550,28450,27550,34809 | ||
| 695 | +2017-02-08,28200,28000,28300,27700,18153 | ||
| 696 | +2017-02-09,28000,28400,28400,27700,19363 | ||
| 697 | +2017-02-10,28150,28050,28450,27950,24891 | ||
| 698 | +2017-02-13,29100,28150,29100,28150,36405 | ||
| 699 | +2017-02-14,28950,29300,29350,28700,24969 | ||
| 700 | +2017-02-15,29450,29000,29600,28800,42058 | ||
| 701 | +2017-02-16,28900,29400,29600,28600,44638 | ||
| 702 | +2017-02-17,28950,28900,29350,28750,31142 | ||
| 703 | +2017-02-20,28650,28950,29050,28250,44087 | ||
| 704 | +2017-02-21,28900,28650,29050,28400,22005 | ||
| 705 | +2017-02-22,28750,29200,29200,28500,22201 | ||
| 706 | +2017-02-23,28400,28700,29000,28350,28663 | ||
| 707 | +2017-02-24,28550,28650,28650,27950,31345 | ||
| 708 | +2017-02-27,28800,28500,29600,28400,52492 | ||
| 709 | +2017-02-28,29000,28900,29250,28450,45450 | ||
| 710 | +2017-03-02,28300,29250,29250,28250,39597 | ||
| 711 | +2017-03-03,26950,28200,28500,26600,75964 | ||
| 712 | +2017-03-06,26500,26950,27200,26400,38314 | ||
| 713 | +2017-03-07,26500,26600,26800,25950,63597 | ||
| 714 | +2017-03-08,25900,26250,26500,25850,50250 | ||
| 715 | +2017-03-09,25550,25850,26250,25400,71727 | ||
| 716 | +2017-03-10,25750,25550,25900,25100,51974 | ||
| 717 | +2017-03-13,25700,25750,25950,25500,48510 | ||
| 718 | +2017-03-14,24950,25900,25950,24800,75932 | ||
| 719 | +2017-03-15,24100,24950,25150,23900,96382 | ||
| 720 | +2017-03-16,23850,24250,24400,23600,80697 | ||
| 721 | +2017-03-17,24100,23950,24350,23750,44785 | ||
| 722 | +2017-03-20,23550,24150,24300,23500,48769 | ||
| 723 | +2017-03-21,23800,23600,23800,23000,79024 | ||
| 724 | +2017-03-22,23800,23600,24150,23350,64511 | ||
| 725 | +2017-03-23,23700,23950,24000,23550,52031 | ||
| 726 | +2017-03-24,24200,23500,24550,23500,55289 | ||
| 727 | +2017-03-27,24500,24100,25150,24100,68295 | ||
| 728 | +2017-03-28,24400,24650,24650,24200,54232 | ||
| 729 | +2017-03-29,24400,24800,24800,24250,30192 | ||
| 730 | +2017-03-30,24550,24500,24800,24400,22486 | ||
| 731 | +2017-03-31,25050,24550,25050,24550,53715 | ||
| 732 | +2017-04-03,26100,25150,26250,25050,96058 | ||
| 733 | +2017-04-04,28250,26300,28350,26000,240731 | ||
| 734 | +2017-04-05,28150,28250,29250,27600,203449 | ||
| 735 | +2017-04-06,28000,28300,28300,27250,51768 | ||
| 736 | +2017-04-07,28050,28300,28350,27650,59437 | ||
| 737 | +2017-04-10,26500,28050,28050,26450,138507 | ||
| 738 | +2017-04-11,27200,26500,27750,26500,76784 | ||
| 739 | +2017-04-12,26850,26950,27200,26600,33352 | ||
| 740 | +2017-04-13,28650,26850,28700,26850,157893 | ||
| 741 | +2017-04-14,28300,28650,29150,28000,93436 | ||
| 742 | +2017-04-17,29300,28450,29350,28000,89280 | ||
| 743 | +2017-04-18,30350,29300,30650,28750,152369 | ||
| 744 | +2017-04-19,34700,30200,38000,30050,830193 | ||
| 745 | +2017-04-20,33750,34700,35050,33750,176845 | ||
| 746 | +2017-04-21,33100,34550,34550,32550,149861 | ||
| 747 | +2017-04-24,32700,33500,34250,32700,99131 | ||
| 748 | +2017-04-25,34150,33200,34550,32800,155768 | ||
| 749 | +2017-04-26,33400,34350,34650,33200,92934 | ||
| 750 | +2017-04-27,34250,33400,34650,32900,81343 | ||
| 751 | +2017-04-28,33450,34400,34500,33250,71280 | ||
| 752 | +2017-05-02,31350,33450,33450,31350,139268 | ||
| 753 | +2017-05-04,32750,30900,32850,30900,90577 | ||
| 754 | +2017-05-08,35100,32250,35150,32250,180978 | ||
| 755 | +2017-05-10,34100,35400,35550,33800,129907 | ||
| 756 | +2017-05-11,34500,33800,34900,33500,76179 | ||
| 757 | +2017-05-12,33750,34100,34500,33650,56681 | ||
| 758 | +2017-05-15,33150,33750,34000,33100,47102 | ||
| 759 | +2017-05-16,32600,33700,33750,32500,70697 | ||
| 760 | +2017-05-17,34750,32600,35850,32600,208695 | ||
| 761 | +2017-05-18,35000,34300,35200,33650,106769 | ||
| 762 | +2017-05-19,35000,35300,35300,34700,66018 | ||
| 763 | +2017-05-22,34250,35250,35250,33900,128387 | ||
| 764 | +2017-05-23,34750,34400,34850,33850,50413 | ||
| 765 | +2017-05-24,34750,34750,36400,34250,172113 | ||
| 766 | +2017-05-25,34300,35000,35100,34300,67585 | ||
| 767 | +2017-05-26,34250,34500,34650,33950,55140 | ||
| 768 | +2017-05-29,33250,34350,34350,33200,79139 | ||
| 769 | +2017-05-30,34900,33400,35050,33200,116969 | ||
| 770 | +2017-05-31,36700,35100,36750,34750,191292 | ||
| 771 | +2017-06-01,36750,37000,37750,36100,173921 | ||
| 772 | +2017-06-02,37700,36950,37850,36450,127919 | ||
| 773 | +2017-06-05,39400,37600,39750,37500,185697 | ||
| 774 | +2017-06-07,40350,39650,40700,38400,193006 | ||
| 775 | +2017-06-08,40200,40350,41350,39300,199276 | ||
| 776 | +2017-06-09,40900,40500,41300,40250,97068 | ||
| 777 | +2017-06-12,39400,40400,40800,38600,152012 | ||
| 778 | +2017-06-13,41900,39500,42400,39000,213745 | ||
| 779 | +2017-06-14,41800,42350,43500,41250,199990 | ||
| 780 | +2017-06-15,40650,41600,41650,40200,131872 | ||
| 781 | +2017-06-16,39500,40600,40650,38800,179809 | ||
| 782 | +2017-06-19,40150,39050,40800,38800,108696 | ||
| 783 | +2017-06-20,39250,40600,41900,39200,167287 | ||
| 784 | +2017-06-21,39900,39400,40450,39200,75896 | ||
| 785 | +2017-06-22,41300,40600,41650,40050,134082 | ||
| 786 | +2017-06-23,41400,41400,41900,40550,71713 | ||
| 787 | +2017-06-26,40350,41300,41300,40250,70339 | ||
| 788 | +2017-06-27,40500,40250,41400,40150,58003 | ||
| 789 | +2017-06-28,39500,40200,40350,39300,99267 | ||
| 790 | +2017-06-29,39550,40000,40450,39550,49049 | ||
| 791 | +2017-06-30,38950,39550,40550,38700,81314 | ||
| 792 | +2017-07-03,38000,38900,39250,37500,91344 | ||
| 793 | +2017-07-04,38000,37900,39350,37800,57967 | ||
| 794 | +2017-07-05,37400,38200,38400,37250,70855 | ||
| 795 | +2017-07-06,37700,37650,38200,37350,61215 | ||
| 796 | +2017-07-07,37400,37550,38100,37300,37733 | ||
| 797 | +2017-07-10,36150,37550,37900,35950,94996 | ||
| 798 | +2017-07-11,36750,36200,37050,35950,51064 | ||
| 799 | +2017-07-12,35850,36900,37100,35800,54836 | ||
| 800 | +2017-07-13,36300,35700,36350,34550,89225 | ||
| 801 | +2017-07-14,35100,36250,36300,34900,61899 | ||
| 802 | +2017-07-17,35000,34600,35550,34600,48763 | ||
| 803 | +2017-07-18,34950,35400,35800,34700,70576 | ||
| 804 | +2017-07-19,35000,35200,35350,34850,49891 | ||
| 805 | +2017-07-20,37600,35350,37600,35300,92725 | ||
| 806 | +2017-07-21,37050,37550,37600,36550,59180 | ||
| 807 | +2017-07-24,36100,37250,37300,36050,71899 | ||
| 808 | +2017-07-25,36250,36300,37300,36000,60401 | ||
| 809 | +2017-07-26,35900,36000,36650,35200,63649 | ||
| 810 | +2017-07-27,36750,35900,36750,35700,31529 | ||
| 811 | +2017-07-28,35550,36600,36600,35500,48653 | ||
| 812 | +2017-07-31,34850,35150,35800,34350,55638 | ||
| 813 | +2017-08-01,34950,34400,35250,34300,35891 | ||
| 814 | +2017-08-02,34850,35150,35150,34600,24238 | ||
| 815 | +2017-08-03,33500,34850,35300,33100,74033 | ||
| 816 | +2017-08-04,33500,33600,34150,33100,48427 | ||
| 817 | +2017-08-07,35350,33500,35400,33500,63508 | ||
| 818 | +2017-08-08,36250,35300,36850,35200,78373 | ||
| 819 | +2017-08-09,36100,36150,36800,35350,43187 | ||
| 820 | +2017-08-10,36100,36100,36800,35650,52104 | ||
| 821 | +2017-08-11,34850,35500,35900,34700,47110 | ||
| 822 | +2017-08-14,36350,35000,36650,35000,83135 | ||
| 823 | +2017-08-16,38450,36950,39600,36900,182627 | ||
| 824 | +2017-08-17,39150,38850,39550,37800,90115 | ||
| 825 | +2017-08-18,39400,38700,40200,38550,91654 | ||
| 826 | +2017-08-21,39300,39400,40100,38800,36686 | ||
| 827 | +2017-08-22,37900,39600,39700,37900,66521 | ||
| 828 | +2017-08-23,37900,38250,38400,37750,42036 | ||
| 829 | +2017-08-24,39900,38000,39900,37700,118430 | ||
| 830 | +2017-08-25,40150,39900,40750,39450,86537 | ||
| 831 | +2017-08-28,41900,40250,42250,40200,185427 | ||
| 832 | +2017-08-29,42000,41500,43000,41400,147189 | ||
| 833 | +2017-08-30,42850,42050,43550,42000,130609 | ||
| 834 | +2017-08-31,45750,43000,46400,41350,308892 | ||
| 835 | +2017-09-01,49950,46750,52200,46500,709309 | ||
| 836 | +2017-09-04,50000,48650,52200,48400,348829 | ||
| 837 | +2017-09-05,46600,50200,50600,46100,320403 | ||
| 838 | +2017-09-06,47150,46000,49150,46000,239431 | ||
| 839 | +2017-09-07,49500,48500,49950,48150,152209 | ||
| 840 | +2017-09-08,47700,50700,50700,47350,167555 | ||
| 841 | +2017-09-11,48450,47850,49500,47500,129225 | ||
| 842 | +2017-09-12,47700,48800,49300,47100,107043 | ||
| 843 | +2017-09-13,46550,47950,47950,46000,127183 | ||
| 844 | +2017-09-14,46550,46200,47650,46200,85500 | ||
| 845 | +2017-09-15,46300,46600,48000,45900,107946 | ||
| 846 | +2017-09-18,47000,46300,48500,45950,108984 | ||
| 847 | +2017-09-19,46900,47350,48350,46500,105250 | ||
| 848 | +2017-09-20,47050,46900,48100,46550,105521 | ||
| 849 | +2017-09-21,46850,47550,47900,46700,77144 | ||
| 850 | +2017-09-22,44400,47300,47300,43850,179415 | ||
| 851 | +2017-09-25,43050,44400,45000,42600,88633 | ||
| 852 | +2017-09-26,44250,43050,44550,42950,66353 | ||
| 853 | +2017-09-27,43450,44900,44900,43350,56039 | ||
| 854 | +2017-09-28,43300,44000,44150,42100,69559 | ||
| 855 | +2017-09-29,43150,43400,43500,42500,57084 | ||
| 856 | +2017-10-10,41400,43350,43500,41400,106515 | ||
| 857 | +2017-10-11,42250,41900,43200,41800,84564 | ||
| 858 | +2017-10-12,41450,42300,43050,41250,54937 | ||
| 859 | +2017-10-13,41000,41700,42350,40700,82698 | ||
| 860 | +2017-10-16,40950,41150,41400,40200,61190 | ||
| 861 | +2017-10-17,42600,40500,42650,40500,78383 | ||
| 862 | +2017-10-18,44000,42450,44500,41950,136290 | ||
| 863 | +2017-10-19,43300,44400,44400,43250,62211 | ||
| 864 | +2017-10-20,42900,44000,44050,42550,39059 | ||
| 865 | +2017-10-23,44800,43100,45600,42700,103571 | ||
| 866 | +2017-10-24,44450,45500,45700,44050,60343 | ||
| 867 | +2017-10-25,44200,44600,44750,43600,42167 | ||
| 868 | +2017-10-26,42700,43850,44100,42700,82309 | ||
| 869 | +2017-10-27,43400,43100,43850,42700,51846 | ||
| 870 | +2017-10-30,43200,43550,43650,42750,65711 | ||
| 871 | +2017-10-31,42400,43400,43400,42400,51965 | ||
| 872 | +2017-11-01,45950,42450,45950,42450,142530 | ||
| 873 | +2017-11-02,44250,46200,46700,44000,97293 | ||
| 874 | +2017-11-03,46000,44700,46450,44150,91225 | ||
| 875 | +2017-11-06,46500,46000,47000,45300,68901 | ||
| 876 | +2017-11-07,46700,46500,46900,45750,55894 | ||
| 877 | +2017-11-08,45200,46700,46700,45100,88857 | ||
| 878 | +2017-11-09,45750,45450,46400,45100,62708 | ||
| 879 | +2017-11-10,45550,45600,46200,45200,35852 | ||
| 880 | +2017-11-13,49000,45550,49450,45450,266548 | ||
| 881 | +2017-11-14,54000,49200,55000,48800,470645 | ||
| 882 | +2017-11-15,56100,54700,58000,53000,373500 | ||
| 883 | +2017-11-16,56300,56100,57100,53100,205329 | ||
| 884 | +2017-11-17,53800,55900,56000,53800,128815 | ||
| 885 | +2017-11-20,54000,53700,55800,53000,89761 | ||
| 886 | +2017-11-21,51900,53900,53900,51500,190800 | ||
| 887 | +2017-11-22,50700,52400,52500,50500,137667 | ||
| 888 | +2017-11-23,55100,50700,55300,50500,177290 | ||
| 889 | +2017-11-24,52200,55400,55400,52100,140025 | ||
| 890 | +2017-11-27,53600,52300,55100,52300,139366 | ||
| 891 | +2017-11-28,52900,54000,54800,52500,72518 | ||
| 892 | +2017-11-29,52900,53300,54300,52000,40527 | ||
| 893 | +2017-11-30,51500,53000,54000,51500,66345 | ||
| 894 | +2017-12-01,54100,51800,54400,51800,95624 | ||
| 895 | +2017-12-04,53700,54400,55600,53100,86986 | ||
| 896 | +2017-12-05,52800,53500,54000,52400,63258 | ||
| 897 | +2017-12-06,49750,52800,53000,48850,250085 | ||
| 898 | +2017-12-07,47800,49800,50100,47400,134730 | ||
| 899 | +2017-12-08,47250,48300,49200,47250,61990 | ||
| 900 | +2017-12-11,50000,47300,50000,47150,73526 | ||
| 901 | +2017-12-12,50300,49550,51500,49100,68828 | ||
| 902 | +2017-12-13,50500,50600,51700,49950,58681 | ||
| 903 | +2017-12-14,49300,50600,50600,49200,85344 | ||
| 904 | +2017-12-15,51000,49550,51200,49000,80499 | ||
| 905 | +2017-12-18,52700,51100,54900,51000,156197 | ||
| 906 | +2017-12-19,52700,53600,53600,51100,76795 | ||
| 907 | +2017-12-20,51800,52700,53000,51500,58854 | ||
| 908 | +2017-12-21,54200,52200,55000,51800,161734 | ||
| 909 | +2017-12-22,58000,54800,58400,53400,202263 | ||
| 910 | +2017-12-26,60000,59600,61500,58900,207343 | ||
| 911 | +2017-12-27,56900,57500,58200,56300,109035 | ||
| 912 | +2017-12-28,55600,56900,57500,54600,108481 | ||
| 913 | +2018-01-02,57900,55700,58500,53800,102450 | ||
| 914 | +2018-01-03,57200,57500,59000,56500,83913 | ||
| 915 | +2018-01-04,55100,57000,57900,54700,86843 | ||
| 916 | +2018-01-05,55500,54400,56400,54400,59513 | ||
| 917 | +2018-01-08,54000,55300,55700,53600,96274 | ||
| 918 | +2018-01-09,54100,53700,56500,53400,89842 | ||
| 919 | +2018-01-10,56000,54200,56000,53700,74390 | ||
| 920 | +2018-01-11,56500,55100,57600,55000,55044 | ||
| 921 | +2018-01-12,58800,56400,60500,55600,185004 | ||
| 922 | +2018-01-15,61400,59300,61400,57900,130799 | ||
| 923 | +2018-01-16,64300,61500,66400,59900,210753 | ||
| 924 | +2018-01-17,64400,64000,65800,62700,107538 | ||
| 925 | +2018-01-18,67000,64800,68300,64200,152112 | ||
| 926 | +2018-01-19,69400,68200,72100,67600,169416 | ||
| 927 | +2018-01-22,66000,70100,70100,64700,130760 | ||
| 928 | +2018-01-23,66000,66600,68400,65000,88028 | ||
| 929 | +2018-01-24,68100,66400,69700,65900,101815 | ||
| 930 | +2018-01-25,67700,68000,69200,66000,65340 | ||
| 931 | +2018-01-26,68000,67600,69000,67000,39475 | ||
| 932 | +2018-01-29,67800,68300,68500,67000,55293 | ||
| 933 | +2018-01-30,67700,67100,68900,65500,83589 | ||
| 934 | +2018-01-31,67500,66700,67600,65400,59297 | ||
| 935 | +2018-02-01,66100,67900,68500,64900,72152 | ||
| 936 | +2018-02-02,64400,65700,66300,63500,76771 | ||
| 937 | +2018-02-05,59700,61000,63000,59300,122396 | ||
| 938 | +2018-02-06,60500,56800,60500,54200,241032 | ||
| 939 | +2018-02-07,59600,61500,63300,59600,116695 | ||
| 940 | +2018-02-08,65800,60100,65800,59300,152773 | ||
| 941 | +2018-02-09,62000,62900,64500,62000,88898 | ||
| 942 | +2018-02-12,61800,62800,63500,61600,59040 | ||
| 943 | +2018-02-13,60800,63100,63400,60800,55871 | ||
| 944 | +2018-02-14,63500,61200,63600,60200,55348 | ||
| 945 | +2018-02-19,65900,63900,66000,63800,59421 | ||
| 946 | +2018-02-20,64100,65500,65900,63600,40697 | ||
| 947 | +2018-02-21,65000,64100,66000,63500,35337 | ||
| 948 | +2018-02-22,65300,64800,65700,63900,22859 | ||
| 949 | +2018-02-23,65700,65600,67000,65000,46464 | ||
| 950 | +2018-02-26,66700,66800,67300,65900,53596 | ||
| 951 | +2018-02-27,65500,67300,67800,64800,42938 | ||
| 952 | +2018-02-28,62600,65000,65500,62400,76769 | ||
| 953 | +2018-03-02,63100,62000,63400,60900,42380 | ||
| 954 | +2018-03-05,60900,63100,63100,60900,31243 | ||
| 955 | +2018-03-06,63500,62300,63500,61400,55675 | ||
| 956 | +2018-03-07,62400,63500,64800,62300,37487 | ||
| 957 | +2018-03-08,62500,63400,63400,61600,45883 | ||
| 958 | +2018-03-09,64400,63000,64600,62900,42109 | ||
| 959 | +2018-03-12,66200,65000,66500,65000,58439 | ||
| 960 | +2018-03-13,66900,66500,67000,64800,29658 | ||
| 961 | +2018-03-14,67100,67000,67500,65500,34464 | ||
| 962 | +2018-03-15,66600,66800,67000,65900,35165 | ||
| 963 | +2018-03-16,66400,66500,67400,65500,27672 | ||
| 964 | +2018-03-19,65600,65700,66600,64900,42689 | ||
| 965 | +2018-03-20,67600,65000,68000,64600,69678 | ||
| 966 | +2018-03-21,72700,67200,73300,67100,220563 | ||
| 967 | +2018-03-22,71300,72700,73900,70700,91000 | ||
| 968 | +2018-03-23,66100,69700,70600,66100,122030 | ||
| 969 | +2018-03-26,68400,66200,68600,65800,75487 | ||
| 970 | +2018-03-27,70000,68700,70500,67700,69341 | ||
| 971 | +2018-03-28,68500,68800,69700,67200,75494 | ||
| 972 | +2018-03-29,71100,68800,71300,67400,87888 | ||
| 973 | +2018-03-30,70400,71000,71900,70400,37416 | ||
| 974 | +2018-04-02,70100,70400,70900,69400,29025 | ||
| 975 | +2018-04-03,70900,69500,71800,68500,49675 | ||
| 976 | +2018-04-04,72200,71000,73500,70400,115881 | ||
| 977 | +2018-04-05,75800,73000,77100,72500,153907 | ||
| 978 | +2018-04-06,77500,74600,77800,74200,95470 | ||
| 979 | +2018-04-09,76300,77300,79000,75500,94338 | ||
| 980 | +2018-04-10,74300,76600,76600,74200,64777 | ||
| 981 | +2018-04-11,74000,75400,75400,72800,52091 | ||
| 982 | +2018-04-12,73500,74000,74100,72000,54548 | ||
| 983 | +2018-04-13,76100,74200,76300,73300,65741 | ||
| 984 | +2018-04-16,74700,76800,76800,74000,46318 |
data/2018/kmh.csv
0 → 100644
| 1 | +date,close,open,high,low,vol | ||
| 2 | +2014-04-15,9250,9260,9330,9140,62323 | ||
| 3 | +2014-04-16,9360,9260,9420,9260,75060 | ||
| 4 | +2014-04-17,9320,9450,9450,9220,44733 | ||
| 5 | +2014-04-18,9180,9350,9350,9120,77685 | ||
| 6 | +2014-04-21,9150,9150,9200,9140,19884 | ||
| 7 | +2014-04-22,9190,9200,9270,9130,26945 | ||
| 8 | +2014-04-23,9000,9250,9250,9000,83919 | ||
| 9 | +2014-04-24,8860,9000,9100,8730,43909 | ||
| 10 | +2014-04-25,8820,8930,9020,8790,36977 | ||
| 11 | +2014-04-28,8830,8800,8930,8800,32416 | ||
| 12 | +2014-04-29,8970,8820,9000,8820,34373 | ||
| 13 | +2014-04-30,8970,8990,9070,8920,44991 | ||
| 14 | +2014-05-02,8950,8960,9050,8850,28150 | ||
| 15 | +2014-05-07,8870,8970,8990,8650,37408 | ||
| 16 | +2014-05-08,8890,8870,8920,8730,21198 | ||
| 17 | +2014-05-09,8860,8880,9020,8830,32716 | ||
| 18 | +2014-05-12,8820,8890,9040,8770,47485 | ||
| 19 | +2014-05-13,8760,8910,8910,8590,81992 | ||
| 20 | +2014-05-14,8760,8760,8820,8660,37527 | ||
| 21 | +2014-05-15,8870,8770,8880,8730,42773 | ||
| 22 | +2014-05-16,8840,8710,8870,8630,71022 | ||
| 23 | +2014-05-19,8700,8880,8890,8650,69621 | ||
| 24 | +2014-05-20,8640,8690,8750,8500,48264 | ||
| 25 | +2014-05-21,8610,8570,8750,8560,22730 | ||
| 26 | +2014-05-22,8540,8610,8690,8540,25522 | ||
| 27 | +2014-05-23,8600,8600,8700,8550,24482 | ||
| 28 | +2014-05-26,8680,8690,8690,8620,23928 | ||
| 29 | +2014-05-27,8420,8710,8710,8370,57321 | ||
| 30 | +2014-05-28,8200,8420,8630,8170,65660 | ||
| 31 | +2014-05-29,8270,8270,8440,8200,36187 | ||
| 32 | +2014-05-30,8240,8280,8320,8060,69322 | ||
| 33 | +2014-06-02,7990,8240,8240,7950,59822 | ||
| 34 | +2014-06-03,8000,8080,8080,7890,34261 | ||
| 35 | +2014-06-05,7900,8000,8060,7860,36915 | ||
| 36 | +2014-06-09,8050,7910,8080,7890,49911 | ||
| 37 | +2014-06-10,8150,8050,8150,7980,31034 | ||
| 38 | +2014-06-11,8280,8150,8280,8140,36021 | ||
| 39 | +2014-06-12,8270,8270,8270,8120,11055 | ||
| 40 | +2014-06-13,8320,8200,8370,8150,24029 | ||
| 41 | +2014-06-16,8420,8260,8420,8260,55633 | ||
| 42 | +2014-06-17,8400,8370,8460,8350,23612 | ||
| 43 | +2014-06-18,8370,8480,8480,8320,8191 | ||
| 44 | +2014-06-19,8350,8360,8410,8300,20460 | ||
| 45 | +2014-06-20,8180,8260,8320,8170,19711 | ||
| 46 | +2014-06-23,8150,8180,8290,8100,23896 | ||
| 47 | +2014-06-24,8150,8160,8230,8090,35818 | ||
| 48 | +2014-06-25,8290,8140,8330,8130,29067 | ||
| 49 | +2014-06-26,8410,8290,8430,8290,21838 | ||
| 50 | +2014-06-27,8480,8440,8540,8330,61053 | ||
| 51 | +2014-06-30,8600,8540,8630,8500,38554 | ||
| 52 | +2014-07-01,8610,8650,8670,8550,57581 | ||
| 53 | +2014-07-02,8800,8650,8880,8630,89939 | ||
| 54 | +2014-07-03,8840,8710,8840,8710,52091 | ||
| 55 | +2014-07-04,8800,8840,8930,8780,65486 | ||
| 56 | +2014-07-07,8730,8800,8870,8580,47283 | ||
| 57 | +2014-07-08,8730,8730,8730,8640,28175 | ||
| 58 | +2014-07-09,8740,8650,8750,8600,34519 | ||
| 59 | +2014-07-10,8890,8720,8970,8720,43319 | ||
| 60 | +2014-07-11,8560,8870,8900,8540,79102 | ||
| 61 | +2014-07-14,8320,8550,8640,8290,87528 | ||
| 62 | +2014-07-15,8320,8330,8400,8080,130902 | ||
| 63 | +2014-07-16,8370,8250,8410,8250,35802 | ||
| 64 | +2014-07-17,8230,8330,8360,8170,70302 | ||
| 65 | +2014-07-18,8230,8200,8340,8150,31041 | ||
| 66 | +2014-07-21,8150,8230,8250,7980,93984 | ||
| 67 | +2014-07-22,8190,8090,8200,8090,24113 | ||
| 68 | +2014-07-23,8120,8210,8210,8080,46919 | ||
| 69 | +2014-07-24,8020,8090,8100,8000,44761 | ||
| 70 | +2014-07-25,8000,8040,8090,7970,38087 | ||
| 71 | +2014-07-28,8100,8070,8180,8020,42255 | ||
| 72 | +2014-07-29,8010,8050,8100,7990,36220 | ||
| 73 | +2014-07-30,8130,8030,8170,8030,27495 | ||
| 74 | +2014-07-31,8570,8060,8730,8060,318679 | ||
| 75 | +2014-08-01,9370,8470,9510,8470,470001 | ||
| 76 | +2014-08-04,9400,9410,9490,9240,266973 | ||
| 77 | +2014-08-05,9070,9280,9330,9000,167880 | ||
| 78 | +2014-08-06,8900,8970,9040,8790,209399 | ||
| 79 | +2014-08-07,8880,8950,9130,8760,120718 | ||
| 80 | +2014-08-08,8740,8820,8930,8480,88560 | ||
| 81 | +2014-08-11,8860,8800,9090,8750,91556 | ||
| 82 | +2014-08-12,8650,8870,8890,8560,93244 | ||
| 83 | +2014-08-13,8620,8650,8830,8500,107078 | ||
| 84 | +2014-08-14,8800,8640,8900,8580,62062 | ||
| 85 | +2014-08-18,9030,8940,9070,8780,92988 | ||
| 86 | +2014-08-19,9070,8960,9130,8910,76321 | ||
| 87 | +2014-08-20,9090,9020,9200,8990,79571 | ||
| 88 | +2014-08-21,9100,9090,9140,8900,64398 | ||
| 89 | +2014-08-22,9230,9100,9270,9060,92398 | ||
| 90 | +2014-08-25,9080,9250,9290,8960,73492 | ||
| 91 | +2014-08-26,8850,9080,9080,8840,57125 | ||
| 92 | +2014-08-27,9290,8860,9370,8860,200103 | ||
| 93 | +2014-08-28,9180,9250,9610,9180,146029 | ||
| 94 | +2014-08-29,9250,9250,9290,9130,48955 | ||
| 95 | +2014-09-01,9020,9210,9240,8910,100917 | ||
| 96 | +2014-09-02,9020,9100,9120,8940,61924 | ||
| 97 | +2014-09-03,9300,9030,9330,8830,116078 | ||
| 98 | +2014-09-04,9400,9440,9500,9310,98188 | ||
| 99 | +2014-09-05,9360,9400,9400,9220,73719 | ||
| 100 | +2014-09-11,9240,9390,9430,9180,55920 | ||
| 101 | +2014-09-12,9320,9200,9320,9090,48382 | ||
| 102 | +2014-09-15,9470,9600,9610,9410,69781 | ||
| 103 | +2014-09-16,9380,9400,9490,9270,44670 | ||
| 104 | +2014-09-17,9300,9380,9380,9210,69757 | ||
| 105 | +2014-09-18,9240,9200,9300,9140,60973 | ||
| 106 | +2014-09-19,9120,9240,9250,9050,54170 | ||
| 107 | +2014-09-22,9060,9070,9140,8990,71749 | ||
| 108 | +2014-09-23,9060,9060,9160,8980,69672 | ||
| 109 | +2014-09-24,8990,9050,9050,8860,83098 | ||
| 110 | +2014-09-25,9070,9010,9110,8880,72033 | ||
| 111 | +2014-09-26,9020,8990,9110,8960,25758 | ||
| 112 | +2014-09-29,9020,9090,9220,8940,59227 | ||
| 113 | +2014-09-30,9000,9070,9070,8880,52522 | ||
| 114 | +2014-10-01,8860,8940,9040,8800,38266 | ||
| 115 | +2014-10-02,8650,8810,8820,8580,43063 | ||
| 116 | +2014-10-06,8460,8650,8650,8350,66914 | ||
| 117 | +2014-10-07,8720,8440,8750,8440,38837 | ||
| 118 | +2014-10-08,8890,8710,9090,8700,39593 | ||
| 119 | +2014-10-10,8860,8960,8960,8490,52837 | ||
| 120 | +2014-10-13,8770,8630,8800,8510,38805 | ||
| 121 | +2014-10-14,9000,8700,9080,8700,34936 | ||
| 122 | +2014-10-15,8970,8980,8980,8840,19472 | ||
| 123 | +2014-10-16,9030,8940,9090,8810,22554 | ||
| 124 | +2014-10-17,8920,9000,9030,8830,32445 | ||
| 125 | +2014-10-20,8900,8830,8980,8810,22537 | ||
| 126 | +2014-10-21,8880,8990,9000,8790,18339 | ||
| 127 | +2014-10-22,8880,8880,8880,8770,33222 | ||
| 128 | +2014-10-23,8950,8890,8950,8820,41156 | ||
| 129 | +2014-10-24,8980,9020,9050,8860,30601 | ||
| 130 | +2014-10-27,9060,9020,9060,8940,48892 | ||
| 131 | +2014-10-28,9000,9050,9060,8920,31029 | ||
| 132 | +2014-10-29,8990,8970,9030,8770,54305 | ||
| 133 | +2014-10-30,8920,8950,8990,8730,44492 | ||
| 134 | +2014-10-31,8880,8920,8950,8720,37331 | ||
| 135 | +2014-11-03,8820,8810,8850,8670,39992 | ||
| 136 | +2014-11-04,8640,8740,8840,8480,41970 | ||
| 137 | +2014-11-05,8550,8500,8640,8300,50553 | ||
| 138 | +2014-11-06,8650,8470,8650,8310,56414 | ||
| 139 | +2014-11-07,8790,8660,8870,8600,18549 | ||
| 140 | +2014-11-10,8780,8750,8810,8600,32720 | ||
| 141 | +2014-11-11,8920,8690,8940,8630,58588 | ||
| 142 | +2014-11-12,9540,9300,9760,9120,433568 | ||
| 143 | +2014-11-13,9550,9520,9610,9320,108916 | ||
| 144 | +2014-11-14,9250,9600,9600,9220,55103 | ||
| 145 | +2014-11-17,9240,9290,9390,9160,54332 | ||
| 146 | +2014-11-18,9370,9290,9420,9190,92222 | ||
| 147 | +2014-11-19,9390,9370,9400,9170,42182 | ||
| 148 | +2014-11-20,9210,9380,9380,9010,73389 | ||
| 149 | +2014-11-21,9330,9280,9400,9110,71484 | ||
| 150 | +2014-11-24,9500,9230,9570,9210,67197 | ||
| 151 | +2014-11-25,9380,9500,9560,9370,33398 | ||
| 152 | +2014-11-26,9320,9380,9410,9240,30525 | ||
| 153 | +2014-11-27,9290,9320,9340,9230,27469 | ||
| 154 | +2014-11-28,9290,9370,9370,9200,23049 | ||
| 155 | +2014-12-01,9290,9300,9300,9140,24202 | ||
| 156 | +2014-12-02,9240,9290,9320,9190,13440 | ||
| 157 | +2014-12-03,9180,9240,9240,9090,31116 | ||
| 158 | +2014-12-04,9190,9110,9190,9050,36179 | ||
| 159 | +2014-12-05,9180,9190,9220,9070,43806 | ||
| 160 | +2014-12-08,9120,9260,9260,8990,49916 | ||
| 161 | +2014-12-09,8980,9120,9120,8870,75361 | ||
| 162 | +2014-12-10,8940,9100,9100,8840,34882 | ||
| 163 | +2014-12-11,8900,8940,8940,8750,60582 | ||
| 164 | +2014-12-12,8940,8910,9020,8810,49848 | ||
| 165 | +2014-12-15,8960,8810,9070,8710,43945 | ||
| 166 | +2014-12-16,8980,8920,8990,8690,68756 | ||
| 167 | +2014-12-17,8850,8980,8990,8750,45460 | ||
| 168 | +2014-12-18,8850,8860,8900,8500,63034 | ||
| 169 | +2014-12-19,9000,8700,9060,8700,60218 | ||
| 170 | +2014-12-22,8970,8910,9090,8910,35030 | ||
| 171 | +2014-12-23,9120,8950,9150,8920,59243 | ||
| 172 | +2014-12-24,9370,9120,9440,9040,73718 | ||
| 173 | +2014-12-26,9490,9460,9580,9270,59549 | ||
| 174 | +2014-12-29,9480,9370,9500,9320,26066 | ||
| 175 | +2014-12-30,9380,9450,9470,9160,45489 | ||
| 176 | +2015-01-02,9320,9380,9420,9250,30720 | ||
| 177 | +2015-01-05,9450,9320,9570,9180,87184 | ||
| 178 | +2015-01-06,9320,9350,9530,9270,42885 | ||
| 179 | +2015-01-07,9630,9350,9680,9200,139386 | ||
| 180 | +2015-01-08,9980,9630,10250,9550,252156 | ||
| 181 | +2015-01-09,9930,10100,10200,9920,118292 | ||
| 182 | +2015-01-12,10050,9900,10300,9900,124250 | ||
| 183 | +2015-01-13,10000,10150,10500,10000,147631 | ||
| 184 | +2015-01-14,9870,10100,10350,9850,168655 | ||
| 185 | +2015-01-15,10000,9830,10100,9830,92273 | ||
| 186 | +2015-01-16,9900,10050,10050,9690,95649 | ||
| 187 | +2015-01-19,10200,9900,10350,9870,162068 | ||
| 188 | +2015-01-20,10300,10300,10600,10200,91603 | ||
| 189 | +2015-01-21,10450,10250,10650,10200,109149 | ||
| 190 | +2015-01-22,10250,10600,10600,10100,58227 | ||
| 191 | +2015-01-23,10250,10250,10550,10100,57279 | ||
| 192 | +2015-01-26,10250,10400,10400,10000,41208 | ||
| 193 | +2015-01-27,10200,10300,10350,10050,39883 | ||
| 194 | +2015-01-28,10250,10150,10400,10150,25503 | ||
| 195 | +2015-01-29,10550,10250,10600,10000,116779 | ||
| 196 | +2015-01-30,10150,10350,10450,9900,165304 | ||
| 197 | +2015-02-02,10000,10000,10050,9780,71298 | ||
| 198 | +2015-02-03,9950,10000,10050,9840,34242 | ||
| 199 | +2015-02-04,9880,9850,9950,9770,44191 | ||
| 200 | +2015-02-05,9750,9900,9920,9590,72948 | ||
| 201 | +2015-02-06,9900,9700,9900,9600,45566 | ||
| 202 | +2015-02-09,9770,9900,9930,9660,67007 | ||
| 203 | +2015-02-10,10000,9680,10050,9650,75587 | ||
| 204 | +2015-02-11,10000,9900,10100,9900,43251 | ||
| 205 | +2015-02-12,9970,10150,10150,9860,85692 | ||
| 206 | +2015-02-13,9720,9960,9960,9580,79728 | ||
| 207 | +2015-02-16,9770,9700,9800,9610,67545 | ||
| 208 | +2015-02-17,9770,9750,9870,9700,42084 | ||
| 209 | +2015-02-23,9770,9750,9810,9630,64561 | ||
| 210 | +2015-02-24,9950,9800,10000,9790,63536 | ||
| 211 | +2015-02-25,9930,9910,9990,9800,46812 | ||
| 212 | +2015-02-26,9830,9930,9980,9630,136879 | ||
| 213 | +2015-02-27,9900,9830,9980,9780,51595 | ||
| 214 | +2015-03-02,10250,9980,10250,9950,95730 | ||
| 215 | +2015-03-03,10100,10250,10250,10000,65876 | ||
| 216 | +2015-03-04,10100,10000,10200,10000,23940 | ||
| 217 | +2015-03-05,9980,10100,10200,9950,36954 | ||
| 218 | +2015-03-06,9950,9980,10000,9790,65321 | ||
| 219 | +2015-03-09,9910,9930,9950,9780,25140 | ||
| 220 | +2015-03-10,9610,9890,9890,9610,68027 | ||
| 221 | +2015-03-11,9550,9600,9700,9480,91872 | ||
| 222 | +2015-03-12,9500,9490,9610,9440,65546 | ||
| 223 | +2015-03-13,9520,9500,9540,9410,50659 | ||
| 224 | +2015-03-16,9400,9520,9520,9360,70311 | ||
| 225 | +2015-03-17,9410,9410,9500,9240,93948 | ||
| 226 | +2015-03-18,9420,9420,9480,9350,53592 | ||
| 227 | +2015-03-19,9580,9470,9650,9420,46871 | ||
| 228 | +2015-03-20,9530,9560,9620,9480,54074 | ||
| 229 | +2015-03-23,9790,9530,9790,9450,77772 | ||
| 230 | +2015-03-24,9790,9690,9790,9660,16717 | ||
| 231 | +2015-03-25,9700,9760,9800,9670,34359 | ||
| 232 | +2015-03-26,9700,9700,9800,9680,30748 | ||
| 233 | +2015-03-27,9740,9700,9800,9610,55788 | ||
| 234 | +2015-03-30,9680,9580,9740,9580,29480 | ||
| 235 | +2015-03-31,10000,9740,10150,9660,116206 | ||
| 236 | +2015-04-01,10100,10050,10150,9890,90993 | ||
| 237 | +2015-04-02,10550,10050,10600,10050,168053 | ||
| 238 | +2015-04-03,10850,10500,11000,10450,246361 | ||
| 239 | +2015-04-06,10850,10850,11050,10550,181369 | ||
| 240 | +2015-04-07,10650,10850,10850,10300,106634 | ||
| 241 | +2015-04-08,10500,10550,10700,10200,104798 | ||
| 242 | +2015-04-09,10600,10600,10850,10350,95296 | ||
| 243 | +2015-04-10,10850,10600,10900,10600,97655 | ||
| 244 | +2015-04-13,10400,10900,10900,10400,113445 | ||
| 245 | +2015-04-14,10400,10450,10750,10300,87122 | ||
| 246 | +2015-04-15,10600,10500,10700,10400,66051 | ||
| 247 | +2015-04-16,11150,10650,11450,10450,199532 | ||
| 248 | +2015-04-17,10800,11150,11300,10700,83749 | ||
| 249 | +2015-04-20,10700,10650,10750,10400,112297 | ||
| 250 | +2015-04-21,10750,10650,11200,10500,164030 | ||
| 251 | +2015-04-22,10700,10800,10850,10000,132776 | ||
| 252 | +2015-04-23,10250,10650,10700,10150,91297 | ||
| 253 | +2015-04-24,10500,10400,10600,10200,62374 | ||
| 254 | +2015-04-27,10700,10500,10900,10450,98100 | ||
| 255 | +2015-04-28,12300,11700,12300,11450,1702987 | ||
| 256 | +2015-04-29,12100,12050,12250,11650,815206 | ||
| 257 | +2015-04-30,11650,12100,12350,11650,420117 | ||
| 258 | +2015-05-04,11950,11750,12150,11500,295451 | ||
| 259 | +2015-05-06,11750,11900,12600,11750,651598 | ||
| 260 | +2015-05-07,11800,11650,11900,11450,234839 | ||
| 261 | +2015-05-08,12250,11800,12300,11650,256346 | ||
| 262 | +2015-05-11,12450,12400,12800,12300,419212 | ||
| 263 | +2015-05-12,13000,12550,13350,12400,515704 | ||
| 264 | +2015-05-13,12850,13000,13100,12600,155629 | ||
| 265 | +2015-05-14,12800,12850,13050,12550,175332 | ||
| 266 | +2015-05-15,12350,12650,12750,12050,285173 | ||
| 267 | +2015-05-18,12400,12500,12550,12100,180411 | ||
| 268 | +2015-05-19,12800,12400,13000,12300,175378 | ||
| 269 | +2015-05-20,12750,12950,12950,12450,160132 | ||
| 270 | +2015-05-21,12400,12750,12750,12300,147284 | ||
| 271 | +2015-05-22,12650,12600,12750,12300,134315 | ||
| 272 | +2015-05-26,12450,12700,12850,12350,82907 | ||
| 273 | +2015-05-27,12100,12350,12450,11900,108066 | ||
| 274 | +2015-05-28,12150,12250,12250,12000,92935 | ||
| 275 | +2015-05-29,12750,12200,13050,12200,301549 | ||
| 276 | +2015-06-01,12800,12850,13100,12500,137060 | ||
| 277 | +2015-06-02,11900,12800,12900,11800,208874 | ||
| 278 | +2015-06-03,12350,12250,12550,12000,187063 | ||
| 279 | +2015-06-04,13000,12650,13300,12550,251438 | ||
| 280 | +2015-06-05,13350,12800,13500,12750,204393 | ||
| 281 | +2015-06-08,14200,13400,14650,13200,490627 | ||
| 282 | +2015-06-09,14050,14000,14250,13900,131691 | ||
| 283 | +2015-06-10,13900,14000,14300,13650,119615 | ||
| 284 | +2015-06-11,13600,13950,13950,13250,125300 | ||
| 285 | +2015-06-12,13300,13700,13900,13250,91349 | ||
| 286 | +2015-06-15,13350,13200,13650,13150,80235 | ||
| 287 | +2015-06-16,13050,13350,13800,12900,111460 | ||
| 288 | +2015-06-17,13600,13000,13600,12800,96745 | ||
| 289 | +2015-06-18,13500,13750,13750,13100,98296 | ||
| 290 | +2015-06-19,13300,13500,13600,13100,70491 | ||
| 291 | +2015-06-22,14000,13300,14000,13050,165917 | ||
| 292 | +2015-06-23,14400,14000,14400,13700,196221 | ||
| 293 | +2015-06-24,14100,14400,14950,14100,240868 | ||
| 294 | +2015-06-25,13850,14350,14350,13800,105277 | ||
| 295 | +2015-06-26,13800,13700,13950,13500,158052 | ||
| 296 | +2015-06-29,13750,13600,14000,13100,148409 | ||
| 297 | +2015-06-30,13650,13650,13950,13200,113423 | ||
| 298 | +2015-07-01,14700,13750,14700,13550,238177 | ||
| 299 | +2015-07-02,14150,14550,14700,14100,126076 | ||
| 300 | +2015-07-03,13700,14400,15150,13600,270010 | ||
| 301 | +2015-07-06,13850,13600,13900,13300,86086 | ||
| 302 | +2015-07-07,14000,13900,14300,13550,135508 | ||
| 303 | +2015-07-08,14300,14300,14650,14000,151724 | ||
| 304 | +2015-07-09,13750,13800,14200,13700,118833 | ||
| 305 | +2015-07-10,13300,13900,14200,13300,161726 | ||
| 306 | +2015-07-13,14050,13350,14100,13350,177015 | ||
| 307 | +2015-07-14,14200,14150,14300,13700,138321 | ||
| 308 | +2015-07-15,13850,14100,14250,13800,135067 | ||
| 309 | +2015-07-16,14200,13900,14300,13850,259198 | ||
| 310 | +2015-07-17,13400,14000,14100,12950,363009 | ||
| 311 | +2015-07-20,13700,13550,13950,13300,81565 | ||
| 312 | +2015-07-21,14100,13950,14550,13600,260312 | ||
| 313 | +2015-07-22,14350,14100,14550,13800,281693 | ||
| 314 | +2015-07-23,13750,14350,14400,13600,173442 | ||
| 315 | +2015-07-24,12800,13600,13800,12700,249991 | ||
| 316 | +2015-07-27,12400,12700,12750,11950,160846 | ||
| 317 | +2015-07-28,12500,12400,12550,11900,106408 | ||
| 318 | +2015-07-29,12400,12450,12700,12250,82474 | ||
| 319 | +2015-07-30,12350,12350,12650,12200,53173 | ||
| 320 | +2015-07-31,11800,12200,12600,11750,162474 | ||
| 321 | +2015-08-03,11600,12100,12450,11500,189280 | ||
| 322 | +2015-08-04,11700,11600,11900,11450,83808 | ||
| 323 | +2015-08-05,11750,11800,12100,11550,139777 | ||
| 324 | +2015-08-06,11700,11950,12100,11700,110365 | ||
| 325 | +2015-08-07,11900,11700,11900,11500,100220 | ||
| 326 | +2015-08-10,11300,11950,12000,11050,150629 | ||
| 327 | +2015-08-11,10800,11250,11600,10750,130945 | ||
| 328 | +2015-08-12,10850,10800,11100,10400,144719 | ||
| 329 | +2015-08-13,11400,10800,11600,10750,135692 | ||
| 330 | +2015-08-17,11500,11500,11900,11250,76986 | ||
| 331 | +2015-08-18,11500,11500,11700,11300,70474 | ||
| 332 | +2015-08-19,11000,11550,11550,10900,163128 | ||
| 333 | +2015-08-20,10800,10650,11150,10450,122379 | ||
| 334 | +2015-08-21,10800,10250,10900,10000,228242 | ||
| 335 | +2015-08-24,10550,10600,11200,10550,72718 | ||
| 336 | +2015-08-25,11200,10600,11200,10400,78657 | ||
| 337 | +2015-08-26,11500,11350,11600,11050,82667 | ||
| 338 | +2015-08-27,11500,11700,11800,11200,98940 | ||
| 339 | +2015-08-28,11600,11550,11700,11400,52895 | ||
| 340 | +2015-08-31,11750,11750,11750,11450,46906 | ||
| 341 | +2015-09-01,11400,11750,11750,11150,117717 | ||
| 342 | +2015-09-02,11200,11250,11600,11150,68919 | ||
| 343 | +2015-09-03,11100,11300,11400,11100,97992 | ||
| 344 | +2015-09-04,10500,11000,11150,10500,83239 | ||
| 345 | +2015-09-07,10150,10650,10650,10050,60907 | ||
| 346 | +2015-09-08,10150,10150,10350,9780,99646 | ||
| 347 | +2015-09-09,10300,10200,10400,9970,110908 | ||
| 348 | +2015-09-10,10300,10250,10350,9990,87298 | ||
| 349 | +2015-09-11,10050,10400,10400,9950,99533 | ||
| 350 | +2015-09-14,10450,10500,11000,10350,169988 | ||
| 351 | +2015-09-15,10550,10450,10650,10300,65856 | ||
| 352 | +2015-09-16,10850,10700,10950,10500,90489 | ||
| 353 | +2015-09-17,11050,10900,11100,10650,105962 | ||
| 354 | +2015-09-18,11150,11050,11300,10950,80330 | ||
| 355 | +2015-09-21,11100,11150,11250,10900,73076 | ||
| 356 | +2015-09-22,11100,11100,11300,11000,45491 | ||
| 357 | +2015-09-23,11200,11100,11400,10950,60768 | ||
| 358 | +2015-09-24,11200,11500,11500,11200,51417 | ||
| 359 | +2015-09-25,11200,11300,11350,11100,27294 | ||
| 360 | +2015-09-30,10850,11050,11100,10800,39577 | ||
| 361 | +2015-10-01,11200,10850,11250,10800,40672 | ||
| 362 | +2015-10-02,11000,11250,11250,10850,39690 | ||
| 363 | +2015-10-05,11250,11200,11350,11050,61758 | ||
| 364 | +2015-10-06,11300,11250,11400,11100,62354 | ||
| 365 | +2015-10-07,11250,11350,11350,10900,65808 | ||
| 366 | +2015-10-08,11300,11300,11350,11200,53431 | ||
| 367 | +2015-10-12,11300,11400,11400,11200,31486 | ||
| 368 | +2015-10-13,11150,11200,11300,11000,37523 | ||
| 369 | +2015-10-14,11000,11150,11200,10850,19655 | ||
| 370 | +2015-10-15,11050,11100,11100,10900,23666 | ||
| 371 | +2015-10-16,11100,11050,11150,10900,42644 | ||
| 372 | +2015-10-19,11000,11100,11100,10900,24751 | ||
| 373 | +2015-10-20,11000,10950,11100,10850,77359 | ||
| 374 | +2015-10-21,11000,11000,11050,10900,68008 | ||
| 375 | +2015-10-22,10750,11000,11050,10700,60661 | ||
| 376 | +2015-10-23,10800,10950,10950,10650,33987 | ||
| 377 | +2015-10-26,11000,10900,11050,10850,22656 | ||
| 378 | +2015-10-27,10900,10950,11100,10750,44532 | ||
| 379 | +2015-10-28,10900,11050,11250,10700,51740 | ||
| 380 | +2015-10-29,11000,11000,11000,10750,58951 | ||
| 381 | +2015-10-30,10800,10900,11000,10650,43811 | ||
| 382 | +2015-11-02,10700,10900,10900,10550,24072 | ||
| 383 | +2015-11-03,10550,10650,10900,10550,39595 | ||
| 384 | +2015-11-04,10550,10550,10650,10300,35395 | ||
| 385 | +2015-11-05,10350,10500,10550,10250,57927 | ||
| 386 | +2015-11-06,10350,10400,10400,10100,78943 | ||
| 387 | +2015-11-09,10350,10300,10350,10150,55090 | ||
| 388 | +2015-11-10,9990,10250,10250,9900,54698 | ||
| 389 | +2015-11-11,10050,9990,10100,9780,38651 | ||
| 390 | +2015-11-12,9970,10000,10050,9680,48511 | ||
| 391 | +2015-11-13,10100,9900,10300,9620,60296 | ||
| 392 | +2015-11-16,9790,10000,10000,9610,69987 | ||
| 393 | +2015-11-17,9570,9800,9900,9500,70337 | ||
| 394 | +2015-11-18,9440,9510,9630,9440,50216 | ||
| 395 | +2015-11-19,9330,9460,9560,9150,79564 | ||
| 396 | +2015-11-20,9670,9270,9680,9270,58600 | ||
| 397 | +2015-11-23,9740,9710,9800,9410,52114 | ||
| 398 | +2015-11-24,9650,9740,9750,9610,21750 | ||
| 399 | +2015-11-25,9700,9610,9740,9550,28594 | ||
| 400 | +2015-11-26,9590,9720,9760,9460,47148 | ||
| 401 | +2015-11-27,9570,9590,9600,9370,60760 | ||
| 402 | +2015-11-30,9430,9570,9620,9340,22790 | ||
| 403 | +2015-12-01,9410,9430,9500,9290,38203 | ||
| 404 | +2015-12-02,9250,9410,9460,9160,37050 | ||
| 405 | +2015-12-03,9510,9250,9560,9200,57741 | ||
| 406 | +2015-12-04,9570,9520,9600,9360,46597 | ||
| 407 | +2015-12-07,9390,9610,9620,9390,52669 | ||
| 408 | +2015-12-08,9390,9390,9440,9110,31899 | ||
| 409 | +2015-12-09,9260,9310,9320,9170,34517 | ||
| 410 | +2015-12-10,9200,9250,9260,9000,54895 | ||
| 411 | +2015-12-11,9200,9150,9200,9030,19555 | ||
| 412 | +2015-12-14,9060,9020,9160,8970,90467 | ||
| 413 | +2015-12-15,9060,8980,9100,8930,31379 | ||
| 414 | +2015-12-16,9200,9060,9230,9030,34825 | ||
| 415 | +2015-12-17,9200,9150,9440,9150,45664 | ||
| 416 | +2015-12-18,10050,9200,10150,9200,125221 | ||
| 417 | +2015-12-21,9900,10400,11200,9900,521542 | ||
| 418 | +2015-12-22,9900,9870,10200,9560,109732 | ||
| 419 | +2015-12-23,9830,9900,9900,9610,68418 | ||
| 420 | +2015-12-24,9690,9820,9900,9660,30278 | ||
| 421 | +2015-12-28,9600,9690,9750,9450,60074 | ||
| 422 | +2015-12-29,9600,9730,9960,9580,133067 | ||
| 423 | +2015-12-30,9610,9650,9650,9420,89114 | ||
| 424 | +2016-01-04,9630,9670,9810,9510,94003 | ||
| 425 | +2016-01-05,9410,9620,9640,9390,57031 | ||
| 426 | +2016-01-06,9170,9400,9450,9150,66871 | ||
| 427 | +2016-01-07,8930,9230,9230,8890,77626 | ||
| 428 | +2016-01-08,8800,8720,8900,8550,139620 | ||
| 429 | +2016-01-11,8500,8760,8850,8400,112241 | ||
| 430 | +2016-01-12,8210,8400,8500,8130,223925 | ||
| 431 | +2016-01-13,8350,8230,8430,8210,116642 | ||
| 432 | +2016-01-14,8270,8310,8310,8150,59096 | ||
| 433 | +2016-01-15,8200,8350,8450,8180,55159 | ||
| 434 | +2016-01-18,8190,8200,8260,8150,29377 | ||
| 435 | +2016-01-19,8000,8190,8260,7940,73606 | ||
| 436 | +2016-01-20,7870,8010,8070,7720,74283 | ||
| 437 | +2016-01-21,8040,7850,8240,7810,57816 | ||
| 438 | +2016-01-22,8010,8010,8150,7980,47656 | ||
| 439 | +2016-01-25,8170,8150,8200,8010,41686 | ||
| 440 | +2016-01-26,8090,8170,8180,8000,57240 | ||
| 441 | +2016-01-27,8100,8090,8130,8000,46586 | ||
| 442 | +2016-01-28,8090,8050,8230,7980,34680 | ||
| 443 | +2016-01-29,8150,8130,8180,8040,38153 | ||
| 444 | +2016-02-01,8420,8250,8490,8200,91048 | ||
| 445 | +2016-02-02,8450,8420,8470,8360,54691 | ||
| 446 | +2016-02-03,8670,8400,8710,8340,68881 | ||
| 447 | +2016-02-04,8600,8670,8670,8500,46124 | ||
| 448 | +2016-02-05,8930,8640,8940,8600,112319 | ||
| 449 | +2016-02-11,8630,8800,8800,8550,66635 | ||
| 450 | +2016-02-12,8240,8520,8650,8040,100772 | ||
| 451 | +2016-02-15,8550,8180,8570,8180,51023 | ||
| 452 | +2016-02-16,8750,8660,8820,8620,34895 | ||
| 453 | +2016-02-17,8590,8760,8790,8400,68158 | ||
| 454 | +2016-02-18,8730,8590,8750,8450,37320 | ||
| 455 | +2016-02-19,8750,8710,8800,8590,52960 | ||
| 456 | +2016-02-22,8660,8820,8820,8600,45594 | ||
| 457 | +2016-02-23,8580,8710,8720,8470,48724 | ||
| 458 | +2016-02-24,8610,8640,8710,8510,52689 | ||
| 459 | +2016-02-25,8400,8620,8620,8330,44590 | ||
| 460 | +2016-02-26,8440,8450,8500,8340,37585 | ||
| 461 | +2016-02-29,8260,8470,8470,8180,47161 | ||
| 462 | +2016-03-02,8350,8290,8360,8240,44425 | ||
| 463 | +2016-03-03,8340,8350,8370,8250,20020 | ||
| 464 | +2016-03-04,8350,8350,8360,8250,41675 | ||
| 465 | +2016-03-07,8340,8370,8420,8330,47803 | ||
| 466 | +2016-03-08,8460,8340,8460,8300,117528 | ||
| 467 | +2016-03-09,8670,9180,10050,8670,1182615 | ||
| 468 | +2016-03-10,8800,8770,8800,8600,115434 | ||
| 469 | +2016-03-11,9150,8800,9230,8660,199694 | ||
| 470 | +2016-03-14,9390,9060,9440,9060,162998 | ||
| 471 | +2016-03-15,9270,9390,9480,9250,97103 | ||
| 472 | +2016-03-16,9700,9270,9950,9230,225418 | ||
| 473 | +2016-03-17,9040,9850,9860,9040,270880 | ||
| 474 | +2016-03-18,9040,9120,9190,8950,85133 | ||
| 475 | +2016-03-21,8780,9040,9040,8780,138177 | ||
| 476 | +2016-03-22,8650,8840,8920,8530,125214 | ||
| 477 | +2016-03-23,8650,8600,8650,8530,81292 | ||
| 478 | +2016-03-24,8740,8600,8750,8550,61071 | ||
| 479 | +2016-03-25,8880,8710,8900,8710,79247 | ||
| 480 | +2016-03-28,9000,8910,9180,8890,232853 | ||
| 481 | +2016-03-29,8980,8950,9020,8850,120171 | ||
| 482 | +2016-03-30,8750,9030,9040,8710,120586 | ||
| 483 | +2016-03-31,9080,8750,9180,8740,113190 | ||
| 484 | +2016-04-01,9110,9080,9300,9030,127889 | ||
| 485 | +2016-04-04,9090,9120,9200,8850,108487 | ||
| 486 | +2016-04-05,9410,9250,9470,9120,217161 | ||
| 487 | +2016-04-06,9360,9480,9510,9270,74930 | ||
| 488 | +2016-04-07,9290,9360,9400,9090,104547 | ||
| 489 | +2016-04-08,9120,9250,9380,9010,86301 | ||
| 490 | +2016-04-11,8940,9120,9120,8840,83620 | ||
| 491 | +2016-04-12,9000,8880,9070,8880,62467 | ||
| 492 | +2016-04-14,8700,8950,8950,8690,153638 | ||
| 493 | +2016-04-15,9090,8650,9100,8650,191080 | ||
| 494 | +2016-04-18,9090,9070,9360,9010,255216 | ||
| 495 | +2016-04-19,9150,9200,9320,9100,115025 | ||
| 496 | +2016-04-20,9120,9260,9260,9090,56615 | ||
| 497 | +2016-04-21,9060,9120,9190,8970,82648 | ||
| 498 | +2016-04-22,9090,9090,9190,8990,95918 | ||
| 499 | +2016-04-25,8840,9090,9110,8840,69313 | ||
| 500 | +2016-04-26,8900,8860,8990,8840,74360 | ||
| 501 | +2016-04-27,9080,8900,9090,8900,59041 | ||
| 502 | +2016-04-28,9230,9110,9410,9090,232610 | ||
| 503 | +2016-04-29,9220,9240,9320,9060,77305 | ||
| 504 | +2016-05-02,9150,9500,9650,9150,181068 | ||
| 505 | +2016-05-03,9370,9240,9440,9150,109876 | ||
| 506 | +2016-05-04,9230,9360,9360,9170,77711 | ||
| 507 | +2016-05-09,9000,9270,9270,8970,89910 | ||
| 508 | +2016-05-10,9000,9000,9080,8880,94526 | ||
| 509 | +2016-05-11,9020,8970,9070,8960,40352 | ||
| 510 | +2016-05-12,9020,8960,9070,8960,48731 | ||
| 511 | +2016-05-13,9110,9010,9110,8770,148295 | ||
| 512 | +2016-05-16,8810,8860,8880,8740,166185 | ||
| 513 | +2016-05-17,8810,8800,8830,8580,97368 | ||
| 514 | +2016-05-18,8750,8680,8950,8670,76287 | ||
| 515 | +2016-05-19,8530,8670,8810,8530,72705 | ||
| 516 | +2016-05-20,8520,8520,8630,8460,46872 | ||
| 517 | +2016-05-23,8760,8620,8840,8500,94219 | ||
| 518 | +2016-05-24,8720,8750,8790,8580,60332 | ||
| 519 | +2016-05-25,8800,8800,9090,8660,156198 | ||
| 520 | +2016-05-26,8860,8900,8900,8710,69966 | ||
| 521 | +2016-05-27,8920,8860,8980,8680,74749 | ||
| 522 | +2016-05-30,9260,8900,9300,8860,209152 | ||
| 523 | +2016-05-31,9290,9280,9370,9190,116771 | ||
| 524 | +2016-06-01,9340,9320,9340,9140,64016 | ||
| 525 | +2016-06-02,9250,9360,9360,9220,50759 | ||
| 526 | +2016-06-03,9120,9170,9220,9020,70653 | ||
| 527 | +2016-06-07,8990,9140,9140,8900,93658 | ||
| 528 | +2016-06-08,9070,9000,9130,8950,39586 | ||
| 529 | +2016-06-09,9120,9100,9120,8870,164873 | ||
| 530 | +2016-06-10,9000,9120,9150,8940,126734 | ||
| 531 | +2016-06-13,8690,8940,8940,8690,123563 | ||
| 532 | +2016-06-14,8730,8630,8760,8610,37760 | ||
| 533 | +2016-06-15,8810,8730,8920,8670,61722 | ||
| 534 | +2016-06-16,8640,8830,8900,8630,45706 | ||
| 535 | +2016-06-17,8590,8840,8840,8510,72898 | ||
| 536 | +2016-06-20,8670,8590,8720,8590,31342 | ||
| 537 | +2016-06-21,8720,8670,8750,8660,38253 | ||
| 538 | +2016-06-22,8790,8770,8870,8690,46536 | ||
| 539 | +2016-06-23,8650,8810,8810,8540,61649 | ||
| 540 | +2016-06-24,8250,8700,8740,8030,122912 | ||
| 541 | +2016-06-27,8180,8120,8180,7950,84024 | ||
| 542 | +2016-06-28,8220,8160,8230,8050,39911 | ||
| 543 | +2016-06-29,8400,8260,8420,8230,42726 | ||
| 544 | +2016-06-30,8460,8430,8470,8370,29714 | ||
| 545 | +2016-07-01,8590,8450,8600,8440,31493 | ||
| 546 | +2016-07-04,8600,8630,8640,8550,27724 | ||
| 547 | +2016-07-05,8590,8590,8640,8500,15281 | ||
| 548 | +2016-07-06,8470,8620,8620,8400,37856 | ||
| 549 | +2016-07-07,8460,8440,8570,8360,37537 | ||
| 550 | +2016-07-08,8720,8460,8900,8420,111828 | ||
| 551 | +2016-07-11,8920,8900,8940,8800,60434 | ||
| 552 | +2016-07-12,8840,8900,8960,8840,30083 | ||
| 553 | +2016-07-13,8860,8840,8980,8800,45514 | ||
| 554 | +2016-07-14,9200,8800,9220,8800,153038 | ||
| 555 | +2016-07-15,9590,9200,9880,9190,482035 | ||
| 556 | +2016-07-18,9840,9670,9900,9400,256710 | ||
| 557 | +2016-07-19,9650,9800,9800,9430,132106 | ||
| 558 | +2016-07-20,9390,9610,9650,9230,101586 | ||
| 559 | +2016-07-21,9460,9390,9480,9250,60767 | ||
| 560 | +2016-07-22,9590,9440,9780,9440,114714 | ||
| 561 | +2016-07-25,9590,9590,9690,9470,35402 | ||
| 562 | +2016-07-26,9560,9540,9630,9390,33471 | ||
| 563 | +2016-07-27,9480,9450,9630,9400,63643 | ||
| 564 | +2016-07-28,9480,9450,9570,9410,55820 | ||
| 565 | +2016-07-29,9990,9500,10200,9500,671452 | ||
| 566 | +2016-08-01,9360,10500,10600,9320,802782 | ||
| 567 | +2016-08-02,8820,9280,9310,8800,227036 | ||
| 568 | +2016-08-03,8600,8790,8900,8500,209740 | ||
| 569 | +2016-08-04,8950,8680,9070,8600,112487 | ||
| 570 | +2016-08-05,8930,8990,9100,8820,75482 | ||
| 571 | +2016-08-08,8900,9090,9090,8770,29270 | ||
| 572 | +2016-08-09,8760,8900,9000,8580,71067 | ||
| 573 | +2016-08-10,8750,8750,8920,8720,36435 | ||
| 574 | +2016-08-11,8680,8750,8800,8660,53292 | ||
| 575 | +2016-08-12,8820,8690,8910,8690,45106 | ||
| 576 | +2016-08-16,9000,8840,9060,8750,46923 | ||
| 577 | +2016-08-17,9050,9320,9410,8990,206519 | ||
| 578 | +2016-08-18,9000,9050,9190,8890,141490 | ||
| 579 | +2016-08-19,9040,9080,9180,8950,56604 | ||
| 580 | +2016-08-22,9090,9120,9150,9040,39122 | ||
| 581 | +2016-08-23,9020,9190,9190,8980,44829 | ||
| 582 | +2016-08-24,8800,9030,9030,8750,72548 | ||
| 583 | +2016-08-25,8590,8880,8880,8570,73951 | ||
| 584 | +2016-08-26,8560,8600,8650,8500,55975 | ||
| 585 | +2016-08-29,8380,8560,8610,8380,74758 | ||
| 586 | +2016-08-30,8400,8450,8510,8370,43740 | ||
| 587 | +2016-08-31,8290,8300,8400,8170,57566 | ||
| 588 | +2016-09-01,8400,8320,8450,8250,58370 | ||
| 589 | +2016-09-02,8480,8410,8500,8350,76168 | ||
| 590 | +2016-09-05,8470,8540,8540,8400,43012 | ||
| 591 | +2016-09-06,8470,8470,8480,8370,39330 | ||
| 592 | +2016-09-07,8410,8460,8470,8370,21285 | ||
| 593 | +2016-09-08,8310,8360,8450,8150,120897 | ||
| 594 | +2016-09-09,8380,8300,8410,8180,30647 | ||
| 595 | +2016-09-12,8360,8250,8380,8210,24653 | ||
| 596 | +2016-09-13,8360,8360,8430,8300,27901 | ||
| 597 | +2016-09-19,8460,8370,8680,8350,53112 | ||
| 598 | +2016-09-20,8560,8470,8600,8450,42666 | ||
| 599 | +2016-09-21,8560,8560,8640,8530,41172 | ||
| 600 | +2016-09-22,8770,8670,8800,8560,72049 | ||
| 601 | +2016-09-23,8750,8800,8930,8740,76588 | ||
| 602 | +2016-09-26,8790,8760,8830,8730,28093 | ||
| 603 | +2016-09-27,8640,8870,8870,8620,22159 | ||
| 604 | +2016-09-28,8750,8650,8750,8560,30563 | ||
| 605 | +2016-09-29,8690,8670,8780,8590,53400 | ||
| 606 | +2016-09-30,8410,8690,8790,8410,39182 | ||
| 607 | +2016-10-04,8570,8390,8630,8390,25126 | ||
| 608 | +2016-10-05,8640,8600,8730,8480,54880 | ||
| 609 | +2016-10-06,8630,8760,8760,8570,18435 | ||
| 610 | +2016-10-07,8560,8630,8710,8470,23654 | ||
| 611 | +2016-10-10,8550,8560,8560,8400,24669 | ||
| 612 | +2016-10-11,8470,8540,8550,8400,33461 | ||
| 613 | +2016-10-12,8510,8460,8530,8450,15768 | ||
| 614 | +2016-10-13,8510,8510,8530,8420,20291 | ||
| 615 | +2016-10-14,8500,8500,8510,8370,26857 | ||
| 616 | +2016-10-17,8450,8500,8530,8390,26842 | ||
| 617 | +2016-10-18,8590,8490,8650,8400,31621 | ||
| 618 | +2016-10-19,8530,8630,8630,8430,27894 | ||
| 619 | +2016-10-20,8630,8490,8740,8470,98106 | ||
| 620 | +2016-10-21,8790,8740,9290,8610,342129 | ||
| 621 | +2016-10-24,8500,8850,9000,8490,76985 | ||
| 622 | +2016-10-25,8360,8510,8570,8330,47187 | ||
| 623 | +2016-10-26,8320,8360,8360,8110,49084 | ||
| 624 | +2016-10-27,8340,8320,8400,8250,27003 | ||
| 625 | +2016-10-28,8350,8340,8380,8250,17867 | ||
| 626 | +2016-10-31,8220,8350,8350,8110,34738 | ||
| 627 | +2016-11-01,8040,8110,8210,8040,60746 | ||
| 628 | +2016-11-02,7690,8040,8040,7640,57986 | ||
| 629 | +2016-11-03,7610,7290,7780,7290,55221 | ||
| 630 | +2016-11-04,7790,7600,7900,7490,61607 | ||
| 631 | +2016-11-07,7820,7830,7830,7740,18542 | ||
| 632 | +2016-11-08,7910,7850,8000,7780,30515 | ||
| 633 | +2016-11-09,7550,7920,7980,7390,61511 | ||
| 634 | +2016-11-10,7790,7630,7850,7630,61042 | ||
| 635 | +2016-11-11,7900,7790,8000,7650,43441 | ||
| 636 | +2016-11-14,8170,7890,8290,7890,122969 | ||
| 637 | +2016-11-15,8070,8170,8230,8040,39828 | ||
| 638 | +2016-11-16,8140,8080,8240,8040,49108 | ||
| 639 | +2016-11-17,8420,8140,8520,8140,179583 | ||
| 640 | +2016-11-18,8280,8370,8450,8260,18950 | ||
| 641 | +2016-11-21,8140,8230,8260,8080,40592 | ||
| 642 | +2016-11-22,8150,8200,8200,8020,22476 | ||
| 643 | +2016-11-23,8000,8110,8150,7900,29664 | ||
| 644 | +2016-11-24,8000,8000,8160,7880,52180 | ||
| 645 | +2016-11-25,8000,8070,8070,7880,20455 | ||
| 646 | +2016-11-28,7990,8000,8020,7820,26493 | ||
| 647 | +2016-11-29,7940,7990,8010,7850,17039 | ||
| 648 | +2016-11-30,7990,7940,7990,7870,19667 | ||
| 649 | +2016-12-01,7950,7990,8000,7900,24843 | ||
| 650 | +2016-12-02,7940,7950,7980,7900,45491 | ||
| 651 | +2016-12-05,7910,7940,8020,7820,13699 | ||
| 652 | +2016-12-06,7900,7910,7990,7840,11325 | ||
| 653 | +2016-12-07,7950,7900,7980,7890,11294 | ||
| 654 | +2016-12-08,7900,8020,8020,7890,16309 | ||
| 655 | +2016-12-09,7940,7900,8020,7890,21024 | ||
| 656 | +2016-12-12,7910,7960,7990,7890,51615 | ||
| 657 | +2016-12-13,8030,7950,8080,7930,44029 | ||
| 658 | +2016-12-14,8320,8070,8400,8030,125425 | ||
| 659 | +2016-12-15,8340,8290,8370,8150,39006 | ||
| 660 | +2016-12-16,8490,8370,8560,8270,94513 | ||
| 661 | +2016-12-19,8570,8540,8580,8430,38031 | ||
| 662 | +2016-12-20,8450,8470,8600,8400,41360 | ||
| 663 | +2016-12-21,8450,8400,8480,8350,24553 | ||
| 664 | +2016-12-22,8540,8370,8630,8370,62563 | ||
| 665 | +2016-12-23,8590,8600,8760,8400,47701 | ||
| 666 | +2016-12-26,8590,8600,8610,8500,49132 | ||
| 667 | +2016-12-27,8600,8520,8620,8460,24637 | ||
| 668 | +2016-12-28,8600,8600,8680,8480,13660 | ||
| 669 | +2016-12-29,8520,8680,8680,8510,10764 | ||
| 670 | +2017-01-02,8350,8500,8610,8180,51474 | ||
| 671 | +2017-01-03,8300,8260,8350,8180,41049 | ||
| 672 | +2017-01-04,8300,8200,8320,8200,24095 | ||
| 673 | +2017-01-05,8670,8300,8800,8300,91818 | ||
| 674 | +2017-01-06,8550,8570,8770,8500,35501 | ||
| 675 | +2017-01-09,8550,8600,8650,8480,36517 | ||
| 676 | +2017-01-10,8640,8890,8890,8460,60764 | ||
| 677 | +2017-01-11,8560,8560,8660,8520,11208 | ||
| 678 | +2017-01-12,8450,8570,8570,8350,49712 | ||
| 679 | +2017-01-13,8340,8400,8450,8230,38997 | ||
| 680 | +2017-01-16,8150,8340,8460,8120,54421 | ||
| 681 | +2017-01-17,8100,8160,8230,7950,60544 | ||
| 682 | +2017-01-18,7960,8020,8100,7830,56321 | ||
| 683 | +2017-01-19,8190,7960,8190,7940,68996 | ||
| 684 | +2017-01-20,8150,8180,8180,8060,19558 | ||
| 685 | +2017-01-23,7900,8200,8200,7850,124306 | ||
| 686 | +2017-01-24,8020,7900,8060,7850,33569 | ||
| 687 | +2017-01-25,7920,8000,8000,7850,24719 | ||
| 688 | +2017-01-26,7920,7920,8030,7880,18937 | ||
| 689 | +2017-01-31,7880,7920,8000,7840,26783 | ||
| 690 | +2017-02-01,8020,7860,8040,7860,28516 | ||
| 691 | +2017-02-02,8000,8040,8130,7910,51516 | ||
| 692 | +2017-02-03,7990,7910,8040,7840,49285 | ||
| 693 | +2017-02-06,8150,8000,8190,7990,36639 | ||
| 694 | +2017-02-07,8180,8200,8300,8120,41500 | ||
| 695 | +2017-02-08,8040,8180,8180,8000,10792 | ||
| 696 | +2017-02-09,8010,8000,8230,7950,22696 | ||
| 697 | +2017-02-10,8090,8000,8160,7950,24778 | ||
| 698 | +2017-02-13,8100,8070,8150,8000,12452 | ||
| 699 | +2017-02-14,8140,8100,8140,8010,22766 | ||
| 700 | +2017-02-15,8200,8170,8280,8090,36305 | ||
| 701 | +2017-02-16,8140,8200,8220,8110,13395 | ||
| 702 | +2017-02-17,8380,8170,8380,8160,47546 | ||
| 703 | +2017-02-20,8460,8460,8520,8270,79794 | ||
| 704 | +2017-02-21,8440,8470,8530,8300,68792 | ||
| 705 | +2017-02-22,8480,8350,8510,8320,35190 | ||
| 706 | +2017-02-23,8270,8440,8490,8270,37863 | ||
| 707 | +2017-02-24,8230,8270,8310,8200,8923 | ||
| 708 | +2017-02-27,8170,8530,8530,8140,152603 | ||
| 709 | +2017-02-28,8100,8200,8290,8090,41978 | ||
| 710 | +2017-03-02,8090,8110,8160,8060,45121 | ||
| 711 | +2017-03-03,7960,8140,8160,7940,38661 | ||
| 712 | +2017-03-06,7960,7960,8000,7840,57311 | ||
| 713 | +2017-03-07,8070,7960,8100,7930,39332 | ||
| 714 | +2017-03-08,8160,8110,8180,7960,26233 | ||
| 715 | +2017-03-09,8000,8160,8160,7950,38349 | ||
| 716 | +2017-03-10,8050,7950,8070,7790,40931 | ||
| 717 | +2017-03-13,8070,8050,8140,8040,24982 | ||
| 718 | +2017-03-14,8160,8120,8200,8070,28766 | ||
| 719 | +2017-03-15,8100,8180,8180,7920,39326 | ||
| 720 | +2017-03-16,8140,8110,8170,7920,51819 | ||
| 721 | +2017-03-17,8120,8140,8160,8030,41602 | ||
| 722 | +2017-03-20,8050,8120,8120,8000,19332 | ||
| 723 | +2017-03-21,7860,8050,8050,7570,199235 | ||
| 724 | +2017-03-22,7900,7750,8050,7750,47993 | ||
| 725 | +2017-03-23,8000,7910,8100,7900,67982 | ||
| 726 | +2017-03-24,8050,8100,8100,7960,30804 | ||
| 727 | +2017-03-27,7910,8050,8080,7860,48273 | ||
| 728 | +2017-03-28,7990,7890,8030,7890,14951 | ||
| 729 | +2017-03-29,7930,7990,8020,7880,18942 | ||
| 730 | +2017-03-30,7840,7990,7990,7790,49287 | ||
| 731 | +2017-03-31,7820,7850,7910,7800,15247 | ||
| 732 | +2017-04-03,8020,7820,8050,7820,50006 | ||
| 733 | +2017-04-04,8000,8090,8090,7920,24578 | ||
| 734 | +2017-04-05,7960,8040,8040,7860,62680 | ||
| 735 | +2017-04-06,7930,7900,8020,7860,22735 | ||
| 736 | +2017-04-07,7950,7930,8020,7920,14183 | ||
| 737 | +2017-04-10,7890,7950,7950,7840,42511 | ||
| 738 | +2017-04-11,7810,7810,7940,7750,43507 | ||
| 739 | +2017-04-12,7780,7810,7910,7700,51625 | ||
| 740 | +2017-04-13,7880,7780,7920,7780,30878 | ||
| 741 | +2017-04-14,7920,7880,8100,7810,23135 | ||
| 742 | +2017-04-17,7880,8000,8000,7800,37718 | ||
| 743 | +2017-04-18,7990,7890,8000,7850,37156 | ||
| 744 | +2017-04-19,8090,7990,8150,7940,55281 | ||
| 745 | +2017-04-20,8090,8000,8150,7990,35530 | ||
| 746 | +2017-04-21,8090,8130,8130,8020,17360 | ||
| 747 | +2017-04-24,8060,8090,8110,7840,55931 | ||
| 748 | +2017-04-25,8140,8060,8150,8010,26755 | ||
| 749 | +2017-04-26,8180,8150,8210,8100,21752 | ||
| 750 | +2017-04-27,8160,8140,8250,8100,29057 | ||
| 751 | +2017-04-28,8120,8160,8190,8040,30890 | ||
| 752 | +2017-05-02,8100,8150,8150,8000,13578 | ||
| 753 | +2017-05-04,8080,8140,8140,8010,28390 | ||
| 754 | +2017-05-08,8140,8080,8300,8050,58246 | ||
| 755 | +2017-05-10,8210,8100,8250,8080,39329 | ||
| 756 | +2017-05-11,8220,8210,8250,8070,37674 | ||
| 757 | +2017-05-12,8210,8220,8220,8140,20942 | ||
| 758 | +2017-05-15,8560,8200,8560,8190,148128 | ||
| 759 | +2017-05-16,8400,8550,8580,8350,81370 | ||
| 760 | +2017-05-17,8790,8480,8840,8430,269175 | ||
| 761 | +2017-05-18,8930,8770,9080,8650,178302 | ||
| 762 | +2017-05-19,8950,9040,9050,8870,87601 | ||
| 763 | +2017-05-22,8990,8970,9190,8800,67023 | ||
| 764 | +2017-05-23,9010,9000,9050,8870,38697 | ||
| 765 | +2017-05-24,9320,8930,9400,8930,144253 | ||
| 766 | +2017-05-25,9350,9300,9400,9260,70197 | ||
| 767 | +2017-05-26,9360,9350,9420,9200,41258 | ||
| 768 | +2017-05-29,9280,9320,9380,9210,31410 | ||
| 769 | +2017-05-30,9300,9210,9340,9180,35243 | ||
| 770 | +2017-05-31,9240,9290,9380,9060,53575 | ||
| 771 | +2017-06-01,9500,9240,9500,9150,102376 | ||
| 772 | +2017-06-02,9770,9580,9940,9460,111601 | ||
| 773 | +2017-06-05,9750,9790,9870,9560,44940 | ||
| 774 | +2017-06-07,9850,9730,9880,9520,79352 | ||
| 775 | +2017-06-08,9990,9850,10150,9820,81647 | ||
| 776 | +2017-06-09,10000,10000,10100,9870,54828 | ||
| 777 | +2017-06-12,9770,10000,10000,9760,51137 | ||
| 778 | +2017-06-13,9820,9770,9970,9740,24226 | ||
| 779 | +2017-06-14,9800,9800,9880,9730,61308 | ||
| 780 | +2017-06-15,9710,9800,9870,9650,51666 | ||
| 781 | +2017-06-16,9690,9710,9790,9600,30960 | ||
| 782 | +2017-06-19,9930,9600,9930,9600,32391 | ||
| 783 | +2017-06-20,9600,9930,9930,9310,66919 | ||
| 784 | +2017-06-21,9450,9530,9530,9210,119452 | ||
| 785 | +2017-06-22,9250,9440,9440,9100,54438 | ||
| 786 | +2017-06-23,9300,9250,9340,9190,24836 | ||
| 787 | +2017-06-26,9250,9300,9300,9150,34482 | ||
| 788 | +2017-06-27,9340,9230,9470,9110,30252 | ||
| 789 | +2017-06-28,9450,9450,9520,9330,26534 | ||
| 790 | +2017-06-29,9320,9450,9450,9320,21217 | ||
| 791 | +2017-06-30,9150,9310,9310,9150,19337 | ||
| 792 | +2017-07-03,9020,9140,9140,9020,41025 | ||
| 793 | +2017-07-04,9140,9020,9170,9020,40004 | ||
| 794 | +2017-07-05,9350,9140,9350,9140,13777 | ||
| 795 | +2017-07-06,9400,9350,9400,9280,8616 | ||
| 796 | +2017-07-07,9360,9400,9450,9290,30355 | ||
| 797 | +2017-07-10,9270,9400,9520,9010,27638 | ||
| 798 | +2017-07-11,9310,9400,9400,9250,12739 | ||
| 799 | +2017-07-12,9150,9300,9390,9150,22354 | ||
| 800 | +2017-07-13,9270,9150,9330,9140,12488 | ||
| 801 | +2017-07-14,9350,9270,9370,9270,14760 | ||
| 802 | +2017-07-17,9420,9400,9480,9370,23042 | ||
| 803 | +2017-07-18,9420,9380,9480,9380,34738 | ||
| 804 | +2017-07-19,9490,9490,9510,9340,30846 | ||
| 805 | +2017-07-20,9640,9490,9640,9370,37136 | ||
| 806 | +2017-07-21,9590,9600,9720,9460,36189 | ||
| 807 | +2017-07-24,9580,9590,9640,9380,23400 | ||
| 808 | +2017-07-25,9620,9600,9700,9380,21572 | ||
| 809 | +2017-07-26,10200,9680,10350,9450,107839 | ||
| 810 | +2017-07-27,10350,10200,10500,10150,159471 | ||
| 811 | +2017-07-28,10400,10450,10750,10100,118257 | ||
| 812 | +2017-07-31,10400,10200,10500,10150,91256 | ||
| 813 | +2017-08-01,10350,10500,10650,10250,39590 | ||
| 814 | +2017-08-02,10550,10350,10700,10300,136141 | ||
| 815 | +2017-08-03,10250,10550,10650,9990,76638 | ||
| 816 | +2017-08-04,10250,10250,10400,10000,29161 | ||
| 817 | +2017-08-07,10300,10200,10400,10100,13930 | ||
| 818 | +2017-08-08,10300,10350,10350,10150,13473 | ||
| 819 | +2017-08-09,10200,10300,10300,10050,29421 | ||
| 820 | +2017-08-10,10050,10200,10200,9790,55033 | ||
| 821 | +2017-08-11,10000,10100,10500,9860,143728 | ||
| 822 | +2017-08-14,10100,10000,10300,9900,39523 | ||
| 823 | +2017-08-16,10750,10150,10850,10150,180919 | ||
| 824 | +2017-08-17,10650,10700,10750,10400,46002 | ||
| 825 | +2017-08-18,10550,10400,10600,10350,57471 | ||
| 826 | +2017-08-21,10150,10550,10550,10150,43259 | ||
| 827 | +2017-08-22,10250,10200,10400,10000,31132 | ||
| 828 | +2017-08-23,10150,10250,10300,10050,29788 | ||
| 829 | +2017-08-24,10000,10150,10150,9980,20476 | ||
| 830 | +2017-08-25,9930,10000,10050,9860,25266 | ||
| 831 | +2017-08-28,9860,9960,9960,9750,26284 | ||
| 832 | +2017-08-29,9930,9860,10000,9730,37682 | ||
| 833 | +2017-08-30,9900,9900,9960,9800,26049 | ||
| 834 | +2017-08-31,9740,9960,9960,9670,32120 | ||
| 835 | +2017-09-01,9760,9760,9840,9680,23030 | ||
| 836 | +2017-09-04,9600,9550,9710,9430,72429 | ||
| 837 | +2017-09-05,9510,9600,9710,9360,36481 | ||
| 838 | +2017-09-06,9560,9610,9700,9410,20611 | ||
| 839 | +2017-09-07,9990,9560,10300,9430,129646 | ||
| 840 | +2017-09-08,9600,10050,10050,9530,52899 | ||
| 841 | +2017-09-11,9520,9500,9560,9400,55319 | ||
| 842 | +2017-09-12,9450,9930,9960,9450,77374 | ||
| 843 | +2017-09-13,9540,9370,9580,9290,44755 | ||
| 844 | +2017-09-14,9540,9610,9610,9390,17659 | ||
| 845 | +2017-09-15,9800,9540,9850,9450,56236 | ||
| 846 | +2017-09-18,9870,9800,10050,9700,41064 | ||
| 847 | +2017-09-19,9750,9870,9970,9700,17311 | ||
| 848 | +2017-09-20,9590,9800,9800,9520,53342 | ||
| 849 | +2017-09-21,9580,9590,9740,9580,23616 | ||
| 850 | +2017-09-22,9550,9570,9580,9380,22708 | ||
| 851 | +2017-09-25,9350,9550,9550,9140,38210 | ||
| 852 | +2017-09-26,9350,9350,9420,9180,19579 | ||
| 853 | +2017-09-27,9530,9350,9630,9280,15405 | ||
| 854 | +2017-09-28,9500,9530,9580,9440,11178 | ||
| 855 | +2017-09-29,9700,9500,9810,9490,13785 | ||
| 856 | +2017-10-10,9500,9610,9790,9340,82067 | ||
| 857 | +2017-10-11,9510,9500,9660,9290,79067 | ||
| 858 | +2017-10-12,9510,9510,9600,9400,4149 | ||
| 859 | +2017-10-13,9420,9510,9600,9360,11347 | ||
| 860 | +2017-10-16,9240,9420,9510,9210,33939 | ||
| 861 | +2017-10-17,9390,9240,9410,9240,7089 | ||
| 862 | +2017-10-18,9370,9390,9390,9170,10553 | ||
| 863 | +2017-10-19,9300,9370,9370,9190,15970 | ||
| 864 | +2017-10-20,9340,9300,9380,9150,22198 | ||
| 865 | +2017-10-23,9320,9350,9400,9210,15526 | ||
| 866 | +2017-10-24,9320,9320,9370,9210,37073 | ||
| 867 | +2017-10-25,9480,9400,9500,9280,22629 | ||
| 868 | +2017-10-26,9730,9480,9760,9320,58678 | ||
| 869 | +2017-10-27,9600,9710,9740,9480,42093 | ||
| 870 | +2017-10-30,9580,9600,9650,9470,45854 | ||
| 871 | +2017-10-31,9350,9580,9580,9250,52922 | ||
| 872 | +2017-11-01,9160,9350,9360,9120,47942 | ||
| 873 | +2017-11-02,9210,9170,9250,9130,9161 | ||
| 874 | +2017-11-03,9320,9210,9350,9150,11642 | ||
| 875 | +2017-11-06,9290,9320,9320,9220,8391 | ||
| 876 | +2017-11-07,9270,9290,9340,9180,19607 | ||
| 877 | +2017-11-08,9260,9210,9360,9160,20876 | ||
| 878 | +2017-11-09,9340,9300,9360,9180,19182 | ||
| 879 | +2017-11-10,9360,9340,9380,9220,31983 | ||
| 880 | +2017-11-13,9370,9360,9390,9220,53518 | ||
| 881 | +2017-11-14,9450,9410,9560,9300,72946 | ||
| 882 | +2017-11-15,9650,9580,9840,9580,67004 | ||
| 883 | +2017-11-16,9680,9750,9840,9650,17855 | ||
| 884 | +2017-11-17,10000,9680,10150,9680,170775 | ||
| 885 | +2017-11-20,10150,10100,10600,10000,141518 | ||
| 886 | +2017-11-21,10350,10300,10550,10150,108653 | ||
| 887 | +2017-11-22,10350,10400,10600,10250,65496 | ||
| 888 | +2017-11-23,10350,10300,10450,10200,38159 | ||
| 889 | +2017-11-24,10200,10350,10450,10150,46726 | ||
| 890 | +2017-11-27,10250,10200,10350,10000,37336 | ||
| 891 | +2017-11-28,10350,10250,10400,10150,52856 | ||
| 892 | +2017-11-29,10300,10250,10500,10250,40333 | ||
| 893 | +2017-11-30,10250,10250,10600,10100,74827 | ||
| 894 | +2017-12-01,10050,10250,10300,9990,30031 | ||
| 895 | +2017-12-04,10200,10000,10200,9850,46259 | ||
| 896 | +2017-12-05,10150,10200,10200,9980,21536 | ||
| 897 | +2017-12-06,10200,10150,10250,10000,31828 | ||
| 898 | +2017-12-07,9940,10250,10250,9930,23097 | ||
| 899 | +2017-12-08,9850,9960,10000,9730,23644 | ||
| 900 | +2017-12-11,9850,9850,10000,9800,21185 | ||
| 901 | +2017-12-12,9730,9850,10000,9660,30422 | ||
| 902 | +2017-12-13,9820,9730,9820,9520,105331 | ||
| 903 | +2017-12-14,9800,9820,9820,9600,14411 | ||
| 904 | +2017-12-15,9770,9800,9820,9600,10976 | ||
| 905 | +2017-12-18,9730,9770,9790,9500,26364 | ||
| 906 | +2017-12-19,9810,9730,9820,9480,19776 | ||
| 907 | +2017-12-20,9680,9800,9830,9600,14776 | ||
| 908 | +2017-12-21,9630,9670,9680,9500,24429 | ||
| 909 | +2017-12-22,9660,9600,9700,9500,6385 | ||
| 910 | +2017-12-26,9730,9660,9770,9550,27350 | ||
| 911 | +2017-12-27,9730,9730,9730,9500,20745 | ||
| 912 | +2017-12-28,9720,9750,9770,9580,17633 | ||
| 913 | +2018-01-02,9530,9660,9700,9500,29784 | ||
| 914 | +2018-01-03,9640,9530,9690,9490,21121 | ||
| 915 | +2018-01-04,9540,9620,9700,9500,36136 | ||
| 916 | +2018-01-05,9670,9540,9670,9470,11527 | ||
| 917 | +2018-01-08,10150,9670,10400,9620,110898 | ||
| 918 | +2018-01-09,10050,10200,10250,9930,36282 | ||
| 919 | +2018-01-10,10050,10000,10100,9750,31557 | ||
| 920 | +2018-01-11,9920,10050,10250,9900,56448 | ||
| 921 | +2018-01-12,10050,9920,10050,9840,44047 | ||
| 922 | +2018-01-15,10050,10150,10150,9890,17472 | ||
| 923 | +2018-01-16,9890,9950,10050,9800,31506 | ||
| 924 | +2018-01-17,11000,10000,11500,9990,836476 | ||
| 925 | +2018-01-18,11100,11200,11350,10900,174031 | ||
| 926 | +2018-01-19,10850,11150,11300,10850,138387 | ||
| 927 | +2018-01-22,10850,10950,11100,10800,97447 | ||
| 928 | +2018-01-23,10500,10950,11050,10250,226773 | ||
| 929 | +2018-01-24,10600,10500,10750,10450,86948 | ||
| 930 | +2018-01-25,11050,10650,11050,10550,106005 | ||
| 931 | +2018-01-26,11150,11100,11500,10900,164705 | ||
| 932 | +2018-01-29,11050,11200,11300,10850,75576 | ||
| 933 | +2018-01-30,11100,11000,11150,10600,138461 | ||
| 934 | +2018-01-31,11500,11300,12350,11300,788017 | ||
| 935 | +2018-02-01,11600,11550,11850,11300,129708 | ||
| 936 | +2018-02-02,11300,11550,11650,11150,99116 | ||
| 937 | +2018-02-05,10600,11000,11150,10400,247389 | ||
| 938 | +2018-02-06,10800,10250,10800,10000,185617 | ||
| 939 | +2018-02-07,10550,10800,10950,10550,103221 | ||
| 940 | +2018-02-08,10950,10500,11050,10500,50677 | ||
| 941 | +2018-02-09,10650,10600,10800,10400,27837 | ||
| 942 | +2018-02-12,10700,10750,10900,10650,36027 | ||
| 943 | +2018-02-13,10800,10750,11000,10650,57073 | ||
| 944 | +2018-02-14,11150,10800,11150,10650,41876 | ||
| 945 | +2018-02-19,11200,11200,11400,11050,35863 | ||
| 946 | +2018-02-20,11050,11150,11250,10950,25215 | ||
| 947 | +2018-02-21,11350,11050,11450,11050,65901 | ||
| 948 | +2018-02-22,11350,11350,11450,11100,42964 | ||
| 949 | +2018-02-23,11600,11550,11900,11400,108874 | ||
| 950 | +2018-02-26,11450,12000,12300,11300,184066 | ||
| 951 | +2018-02-27,11600,11550,11700,11250,97071 | ||
| 952 | +2018-02-28,11400,11600,11700,11350,53268 | ||
| 953 | +2018-03-02,11350,11250,11550,11150,52040 | ||
| 954 | +2018-03-05,11350,11350,11500,11200,61657 | ||
| 955 | +2018-03-06,11300,11400,11400,11000,49720 | ||
| 956 | +2018-03-07,10900,11200,11400,10700,117960 | ||
| 957 | +2018-03-08,11100,10900,11200,10900,39532 | ||
| 958 | +2018-03-09,11150,11100,11250,11000,30195 | ||
| 959 | +2018-03-12,11250,11200,11400,11100,72933 | ||
| 960 | +2018-03-13,11100,11250,11350,10900,132252 | ||
| 961 | +2018-03-14,11250,11150,11400,10950,136062 | ||
| 962 | +2018-03-15,11450,11300,11500,11050,127743 | ||
| 963 | +2018-03-16,11400,11450,11600,11200,99860 | ||
| 964 | +2018-03-19,11150,11500,11500,11050,56697 | ||
| 965 | +2018-03-20,11100,11150,11250,11100,33339 | ||
| 966 | +2018-03-21,11150,11200,11200,11000,52366 | ||
| 967 | +2018-03-22,11000,11250,11250,10850,62197 | ||
| 968 | +2018-03-23,10400,10750,10950,10350,92139 | ||
| 969 | +2018-03-26,10400,10350,10650,10250,61888 | ||
| 970 | +2018-03-27,10950,10650,10950,10500,68115 | ||
| 971 | +2018-03-28,10600,10900,10900,10550,39410 | ||
| 972 | +2018-03-29,10700,10750,10750,10500,68120 | ||
| 973 | +2018-03-30,10650,10650,10800,10550,45828 | ||
| 974 | +2018-04-02,10450,10650,10650,10300,47977 | ||
| 975 | +2018-04-03,10400,10250,10550,10250,30530 | ||
| 976 | +2018-04-04,10900,10400,11200,10350,231827 | ||
| 977 | +2018-04-05,11150,10900,11150,10800,49051 | ||
| 978 | +2018-04-06,10950,11100,11100,10750,58517 | ||
| 979 | +2018-04-09,11400,11500,11800,11150,360170 | ||
| 980 | +2018-04-10,11800,11400,11800,11250,137578 | ||
| 981 | +2018-04-11,11800,11800,12100,11500,202769 | ||
| 982 | +2018-04-12,11600,11750,11950,11450,103152 | ||
| 983 | +2018-04-13,11700,11550,11750,11550,59826 | ||
| 984 | +2018-04-16,11700,11700,11800,11600,64548 |
data/2018/mk.csv
0 → 100644
| 1 | +date,close,open,high,low,vol | ||
| 2 | +2014-04-15,5760,5720,5790,5630,252737 | ||
| 3 | +2014-04-16,5750,5760,5820,5690,193359 | ||
| 4 | +2014-04-17,5750,5790,5800,5630,188185 | ||
| 5 | +2014-04-18,5710,5720,5740,5620,186674 | ||
| 6 | +2014-04-21,5650,5710,5710,5490,380278 | ||
| 7 | +2014-04-22,5570,5570,5640,5560,135638 | ||
| 8 | +2014-04-23,5550,5600,5620,5510,162336 | ||
| 9 | +2014-04-24,5660,5570,5660,5440,257452 | ||
| 10 | +2014-04-25,5440,5660,5670,5350,491062 | ||
| 11 | +2014-04-28,5470,5410,5520,5350,178391 | ||
| 12 | +2014-04-29,5500,5480,5550,5460,123086 | ||
| 13 | +2014-04-30,5460,5500,5560,5450,95174 | ||
| 14 | +2014-05-02,5500,5500,5590,5460,115193 | ||
| 15 | +2014-05-07,5570,5580,5690,5530,340607 | ||
| 16 | +2014-05-08,5650,5570,5680,5540,260203 | ||
| 17 | +2014-05-09,5650,5650,5660,5530,233192 | ||
| 18 | +2014-05-12,5600,5680,5680,5510,230153 | ||
| 19 | +2014-05-13,5700,5600,5760,5570,512500 | ||
| 20 | +2014-05-14,5840,5730,5940,5630,498155 | ||
| 21 | +2014-05-15,5850,5820,5980,5800,434742 | ||
| 22 | +2014-05-16,5840,5850,5920,5750,171033 | ||
| 23 | +2014-05-19,5720,5870,5920,5700,257447 | ||
| 24 | +2014-05-20,5940,5720,5940,5520,488303 | ||
| 25 | +2014-05-21,6090,5940,6190,5930,575999 | ||
| 26 | +2014-05-22,6130,6130,6240,6040,447757 | ||
| 27 | +2014-05-23,6140,6120,6210,6000,496536 | ||
| 28 | +2014-05-26,6140,6090,6160,6050,245381 | ||
| 29 | +2014-05-27,6100,6130,6220,6050,181472 | ||
| 30 | +2014-05-28,6100,6170,6170,6070,136358 | ||
| 31 | +2014-05-29,6100,6120,6160,6060,121062 | ||
| 32 | +2014-05-30,6100,6150,6150,5990,206737 | ||
| 33 | +2014-06-02,5900,6050,6060,5720,479262 | ||
| 34 | +2014-06-03,5790,5840,5900,5680,210211 | ||
| 35 | +2014-06-05,5800,5780,5890,5680,165375 | ||
| 36 | +2014-06-09,5810,5730,5840,5700,123103 | ||
| 37 | +2014-06-10,5780,5840,5840,5750,72514 | ||
| 38 | +2014-06-11,5930,5750,5980,5750,137103 | ||
| 39 | +2014-06-12,6000,5970,6030,5890,100414 | ||
| 40 | +2014-06-13,5940,5980,5980,5890,91340 | ||
| 41 | +2014-06-16,5900,5970,6050,5900,120676 | ||
| 42 | +2014-06-17,5950,5900,5960,5850,121069 | ||
| 43 | +2014-06-18,6000,5920,6000,5900,60829 | ||
| 44 | +2014-06-19,5900,6000,6020,5900,148059 | ||
| 45 | +2014-06-20,5850,5900,5980,5800,71446 | ||
| 46 | +2014-06-23,5800,5930,5930,5670,141912 | ||
| 47 | +2014-06-24,5650,5730,5820,5610,160719 | ||
| 48 | +2014-06-25,5550,5610,5700,5550,169900 | ||
| 49 | +2014-06-26,5550,5520,5600,5520,77844 | ||
| 50 | +2014-06-27,5590,5600,5650,5520,74077 | ||
| 51 | +2014-06-30,5590,5660,5660,5500,96265 | ||
| 52 | +2014-07-01,5550,5540,5610,5500,63900 | ||
| 53 | +2014-07-02,5760,5590,5840,5580,165429 | ||
| 54 | +2014-07-03,5790,5750,5800,5740,47747 | ||
| 55 | +2014-07-04,5750,5830,5850,5690,81864 | ||
| 56 | +2014-07-07,5700,5740,5780,5640,85535 | ||
| 57 | +2014-07-08,5500,5700,5750,5340,218659 | ||
| 58 | +2014-07-09,5750,5450,5750,5450,128385 | ||
| 59 | +2014-07-10,5700,5690,5790,5660,74512 | ||
| 60 | +2014-07-11,5650,5670,5750,5580,82034 | ||
| 61 | +2014-07-14,6000,5660,6010,5550,390325 | ||
| 62 | +2014-07-15,5910,6050,6110,5900,206814 | ||
| 63 | +2014-07-16,5940,5930,5980,5810,134135 | ||
| 64 | +2014-07-17,5800,5920,5940,5790,186639 | ||
| 65 | +2014-07-18,5740,5750,5800,5650,171339 | ||
| 66 | +2014-07-21,5700,5730,5800,5650,96837 | ||
| 67 | +2014-07-22,5700,5690,5740,5590,107120 | ||
| 68 | +2014-07-23,5610,5750,5750,5570,114632 | ||
| 69 | +2014-07-24,5520,5600,5600,5310,382604 | ||
| 70 | +2014-07-25,5450,5520,5520,5420,55042 | ||
| 71 | +2014-07-28,5360,5420,5480,5290,120089 | ||
| 72 | +2014-07-29,5360,5330,5460,5180,182092 | ||
| 73 | +2014-07-30,5370,5430,5430,5220,76763 | ||
| 74 | +2014-07-31,5290,5280,5380,5100,138162 | ||
| 75 | +2014-08-01,5290,5200,5290,5150,149480 | ||
| 76 | +2014-08-04,5310,5250,5340,5190,65266 | ||
| 77 | +2014-08-05,5250,5300,5310,5230,47190 | ||
| 78 | +2014-08-06,5240,5250,5270,5170,54058 | ||
| 79 | +2014-08-07,5240,5220,5270,5200,38909 | ||
| 80 | +2014-08-08,5090,5200,5330,4985,205930 | ||
| 81 | +2014-08-11,4885,5030,5160,4885,227956 | ||
| 82 | +2014-08-12,4940,4930,5000,4850,153591 | ||
| 83 | +2014-08-13,4940,4910,4980,4865,72677 | ||
| 84 | +2014-08-14,4975,4930,4980,4880,151410 | ||
| 85 | +2014-08-18,5050,5070,5230,4950,124987 | ||
| 86 | +2014-08-19,4995,5030,5050,4910,119182 | ||
| 87 | +2014-08-20,5000,4970,5010,4935,96320 | ||
| 88 | +2014-08-21,5070,4975,5090,4970,118648 | ||
| 89 | +2014-08-22,5050,5040,5090,4960,136087 | ||
| 90 | +2014-08-25,5030,5010,5050,4965,52567 | ||
| 91 | +2014-08-26,5360,5030,5380,5030,360869 | ||
| 92 | +2014-08-27,5300,5400,5400,5220,147580 | ||
| 93 | +2014-08-28,5250,5250,5320,5220,77282 | ||
| 94 | +2014-08-29,5250,5230,5320,5150,69778 | ||
| 95 | +2014-09-01,5180,5300,5300,5140,53340 | ||
| 96 | +2014-09-02,5040,5150,5200,5000,145406 | ||
| 97 | +2014-09-03,5030,5000,5050,4950,138144 | ||
| 98 | +2014-09-04,5000,5000,5010,4960,101340 | ||
| 99 | +2014-09-05,4980,4980,5010,4945,156620 | ||
| 100 | +2014-09-11,5120,4950,5160,4950,101904 | ||
| 101 | +2014-09-12,5090,5080,5120,5040,55068 | ||
| 102 | +2014-09-15,4995,5060,5080,4995,73767 | ||
| 103 | +2014-09-16,5000,4990,5030,4930,282685 | ||
| 104 | +2014-09-17,5020,4985,5040,4970,86375 | ||
| 105 | +2014-09-18,4990,4990,5030,4955,69929 | ||
| 106 | +2014-09-19,4985,4970,5000,4930,117864 | ||
| 107 | +2014-09-22,4935,4990,4990,4935,63167 | ||
| 108 | +2014-09-23,4910,4930,4955,4890,82380 | ||
| 109 | +2014-09-24,4945,4880,4945,4855,44705 | ||
| 110 | +2014-09-25,4940,4910,4955,4910,53402 | ||
| 111 | +2014-09-26,4900,4930,4955,4885,51258 | ||
| 112 | +2014-09-29,4875,4900,4945,4850,60731 | ||
| 113 | +2014-09-30,4815,4850,4915,4815,64440 | ||
| 114 | +2014-10-01,4990,4815,5120,4790,198990 | ||
| 115 | +2014-10-02,5140,5010,5230,4930,186477 | ||
| 116 | +2014-10-06,5150,5190,5190,5080,62990 | ||
| 117 | +2014-10-07,5150,5150,5200,5050,51918 | ||
| 118 | +2014-10-08,5300,5040,5350,5040,169952 | ||
| 119 | +2014-10-10,5220,5240,5350,5150,111961 | ||
| 120 | +2014-10-13,5170,5100,5200,4980,115489 | ||
| 121 | +2014-10-14,5190,5060,5190,5060,43847 | ||
| 122 | +2014-10-15,5200,5150,5280,5100,37533 | ||
| 123 | +2014-10-16,5180,5140,5180,5100,47128 | ||
| 124 | +2014-10-17,5300,5150,5440,5150,179929 | ||
| 125 | +2014-10-20,5390,5330,5450,5260,81982 | ||
| 126 | +2014-10-21,5490,5340,5550,5310,190649 | ||
| 127 | +2014-10-22,5710,5480,5800,5450,236276 | ||
| 128 | +2014-10-23,5600,5630,5700,5550,87301 | ||
| 129 | +2014-10-24,5550,5580,5680,5490,76198 | ||
| 130 | +2014-10-27,5540,5550,5730,5540,114082 | ||
| 131 | +2014-10-28,5560,5540,5600,5510,58816 | ||
| 132 | +2014-10-29,5540,5560,5670,5450,59919 | ||
| 133 | +2014-10-30,5590,5510,5590,5430,52691 | ||
| 134 | +2014-10-31,5600,5620,5650,5550,44443 | ||
| 135 | +2014-11-03,5600,5600,5690,5550,42996 | ||
| 136 | +2014-11-04,5560,5570,5710,5480,72388 | ||
| 137 | +2014-11-05,5540,5520,5650,5520,30736 | ||
| 138 | +2014-11-06,5620,5540,5710,5540,111576 | ||
| 139 | +2014-11-07,5950,5640,6020,5630,276913 | ||
| 140 | +2014-11-10,5940,5920,6000,5850,193183 | ||
| 141 | +2014-11-11,5950,5940,6050,5900,237694 | ||
| 142 | +2014-11-12,5940,5920,6030,5900,330939 | ||
| 143 | +2014-11-13,5930,5940,5970,5850,230111 | ||
| 144 | +2014-11-14,5800,5870,5870,5680,1124240 | ||
| 145 | +2014-11-17,5500,5870,5870,5500,148791 | ||
| 146 | +2014-11-18,5360,5490,5570,5300,181589 | ||
| 147 | +2014-11-19,5590,5330,5670,5280,212939 | ||
| 148 | +2014-11-20,5630,5590,5680,5500,52982 | ||
| 149 | +2014-11-21,5620,5610,5640,5510,31410 | ||
| 150 | +2014-11-24,5550,5590,5620,5510,25014 | ||
| 151 | +2014-11-25,5530,5520,5600,5470,27277 | ||
| 152 | +2014-11-26,5550,5530,5670,5520,45789 | ||
| 153 | +2014-11-27,5530,5520,5640,5430,32173 | ||
| 154 | +2014-11-28,5340,5530,5590,5280,129139 | ||
| 155 | +2014-12-01,5340,5330,5420,5220,45757 | ||
| 156 | +2014-12-02,5530,5260,5560,5260,56909 | ||
| 157 | +2014-12-03,5550,5500,5610,5480,53776 | ||
| 158 | +2014-12-04,5590,5490,5610,5490,29482 | ||
| 159 | +2014-12-05,5510,5560,5590,5400,50836 | ||
| 160 | +2014-12-08,5450,5510,5530,5430,30501 | ||
| 161 | +2014-12-09,5490,5450,5500,5400,41960 | ||
| 162 | +2014-12-10,5390,5430,5490,5260,91841 | ||
| 163 | +2014-12-11,5350,5310,5370,5250,43146 | ||
| 164 | +2014-12-12,5460,5350,5520,5320,53294 | ||
| 165 | +2014-12-15,5500,5370,5500,5360,20439 | ||
| 166 | +2014-12-16,5320,5400,5490,5250,80775 | ||
| 167 | +2014-12-17,5320,5270,5350,5250,28482 | ||
| 168 | +2014-12-18,5370,5320,5430,5250,41156 | ||
| 169 | +2014-12-19,5310,5370,5370,5260,32152 | ||
| 170 | +2014-12-22,5250,5260,5330,5230,48222 | ||
| 171 | +2014-12-23,5380,5260,5580,5260,184377 | ||
| 172 | +2014-12-24,5440,5360,5480,5360,110619 | ||
| 173 | +2014-12-26,5440,5390,5480,5340,117694 | ||
| 174 | +2014-12-29,5280,5340,5410,5280,57061 | ||
| 175 | +2014-12-30,5300,5280,5300,5230,33941 | ||
| 176 | +2015-01-02,5260,5380,5380,5180,76581 | ||
| 177 | +2015-01-05,5230,5260,5350,5200,52002 | ||
| 178 | +2015-01-06,5080,5160,5250,5050,99403 | ||
| 179 | +2015-01-07,5100,5080,5130,5040,49856 | ||
| 180 | +2015-01-08,5300,5080,5350,5080,54736 | ||
| 181 | +2015-01-09,5350,5280,5360,5260,28176 | ||
| 182 | +2015-01-12,5380,5320,5390,5260,67207 | ||
| 183 | +2015-01-13,5410,5300,5500,5300,95631 | ||
| 184 | +2015-01-14,5620,5370,5690,5370,162144 | ||
| 185 | +2015-01-15,5640,5560,5670,5560,55685 | ||
| 186 | +2015-01-16,5650,5620,5690,5550,61505 | ||
| 187 | +2015-01-19,5670,5690,5690,5580,44690 | ||
| 188 | +2015-01-20,5780,5670,5830,5670,133114 | ||
| 189 | +2015-01-21,5780,5780,5830,5680,46189 | ||
| 190 | +2015-01-22,5700,5770,5770,5560,79813 | ||
| 191 | +2015-01-23,5760,5760,5820,5600,68585 | ||
| 192 | +2015-01-26,6040,5810,6050,5760,651818 | ||
| 193 | +2015-01-27,5950,6060,6150,5870,587384 | ||
| 194 | +2015-01-28,5990,5900,6040,5800,210978 | ||
| 195 | +2015-01-29,5880,6000,6020,5840,149565 | ||
| 196 | +2015-01-30,5820,5900,5980,5800,163861 | ||
| 197 | +2015-02-02,5820,5800,5850,5740,118166 | ||
| 198 | +2015-02-03,5800,5900,5900,5750,101976 | ||
| 199 | +2015-02-04,5830,5850,5940,5790,130078 | ||
| 200 | +2015-02-05,5870,5900,5970,5780,174492 | ||
| 201 | +2015-02-06,5920,5860,5930,5800,140860 | ||
| 202 | +2015-02-09,5880,5880,5940,5810,147691 | ||
| 203 | +2015-02-10,5800,5900,5900,5700,121120 | ||
| 204 | +2015-02-11,5820,5760,5870,5750,157818 | ||
| 205 | +2015-02-12,5930,5820,5950,5740,130268 | ||
| 206 | +2015-02-13,5790,5880,5930,5780,129679 | ||
| 207 | +2015-02-16,5740,5850,5910,5740,93934 | ||
| 208 | +2015-02-17,5750,5750,5800,5640,123786 | ||
| 209 | +2015-02-23,5650,5740,5830,5650,101790 | ||
| 210 | +2015-02-24,5750,5680,5810,5650,83838 | ||
| 211 | +2015-02-25,5730,5750,5790,5700,86088 | ||
| 212 | +2015-02-26,5830,5730,5920,5730,179824 | ||
| 213 | +2015-02-27,5770,5800,5860,5750,63475 | ||
| 214 | +2015-03-02,5630,5830,5840,5600,175421 | ||
| 215 | +2015-03-03,5700,5630,5700,5620,90300 | ||
| 216 | +2015-03-04,5730,5620,5920,5620,192129 | ||
| 217 | +2015-03-05,5760,5730,5890,5700,132203 | ||
| 218 | +2015-03-06,5740,5770,5830,5720,61178 | ||
| 219 | +2015-03-09,5740,5820,5910,5720,231147 | ||
| 220 | +2015-03-10,6200,5770,6350,5750,792159 | ||
| 221 | +2015-03-11,6160,6200,6330,5950,522100 | ||
| 222 | +2015-03-12,6200,6160,6200,6010,263348 | ||
| 223 | +2015-03-13,6480,6240,6510,6150,775029 | ||
| 224 | +2015-03-16,6390,6510,6530,6310,253045 | ||
| 225 | +2015-03-17,6250,6390,6400,6180,312714 | ||
| 226 | +2015-03-18,6240,6200,6360,6140,237541 | ||
| 227 | +2015-03-19,6270,6250,6370,6160,153910 | ||
| 228 | +2015-03-20,6350,6200,6440,6180,224372 | ||
| 229 | +2015-03-23,6380,6400,6570,6370,332877 | ||
| 230 | +2015-03-24,6370,6330,6430,6270,144053 | ||
| 231 | +2015-03-25,6450,6500,6620,6390,286717 | ||
| 232 | +2015-03-26,6360,6360,6440,6300,194778 | ||
| 233 | +2015-03-27,6400,6360,6450,6230,174698 | ||
| 234 | +2015-03-30,6400,6320,6510,6150,316420 | ||
| 235 | +2015-03-31,7360,7340,7360,7030,2301362 | ||
| 236 | +2015-04-01,7110,7620,7690,7040,1428174 | ||
| 237 | +2015-04-02,6950,7220,7420,6790,819119 | ||
| 238 | +2015-04-03,7080,7160,7230,6940,582414 | ||
| 239 | +2015-04-06,7600,7000,7640,7000,895917 | ||
| 240 | +2015-04-07,7350,7600,7620,7250,420573 | ||
| 241 | +2015-04-08,7630,7420,7760,7290,699094 | ||
| 242 | +2015-04-09,7560,7500,7750,7500,280086 | ||
| 243 | +2015-04-10,7290,7550,7560,7250,415384 | ||
| 244 | +2015-04-13,7300,7290,7360,7200,262081 | ||
| 245 | +2015-04-14,7210,7300,7340,7110,310692 | ||
| 246 | +2015-04-15,7250,7210,7340,7210,138195 | ||
| 247 | +2015-04-16,7240,7250,7340,7150,189611 | ||
| 248 | +2015-04-17,7320,7300,7350,7170,144675 | ||
| 249 | +2015-04-20,7260,7200,7460,7200,199267 | ||
| 250 | +2015-04-21,7340,7300,7610,7250,418448 | ||
| 251 | +2015-04-22,7240,7410,7480,6910,397493 | ||
| 252 | +2015-04-23,7060,7290,7350,7000,338735 | ||
| 253 | +2015-04-24,6970,7050,7120,6830,362604 | ||
| 254 | +2015-04-27,7190,6990,7320,6990,216133 | ||
| 255 | +2015-04-28,7210,7270,7510,7190,346773 | ||
| 256 | +2015-04-29,7290,7200,7310,7160,75127 | ||
| 257 | +2015-04-30,7150,7360,7360,7070,127164 | ||
| 258 | +2015-05-04,6950,7150,7220,6860,191132 | ||
| 259 | +2015-05-06,6680,6900,6900,6640,244338 | ||
| 260 | +2015-05-07,6750,6650,6930,6590,146227 | ||
| 261 | +2015-05-08,6880,6750,6950,6750,92180 | ||
| 262 | +2015-05-11,6930,6910,7010,6890,53867 | ||
| 263 | +2015-05-12,6870,6890,7000,6770,92302 | ||
| 264 | +2015-05-13,7100,7000,7100,6830,124468 | ||
| 265 | +2015-05-14,7040,7100,7190,6970,228495 | ||
| 266 | +2015-05-15,7220,7100,7230,7020,184633 | ||
| 267 | +2015-05-18,7050,7240,7240,6940,132674 | ||
| 268 | +2015-05-19,6940,7010,7110,6840,130604 | ||
| 269 | +2015-05-20,6620,6900,6960,6500,505497 | ||
| 270 | +2015-05-21,6690,6620,6750,6570,112198 | ||
| 271 | +2015-05-22,6710,6710,6810,6650,80837 | ||
| 272 | +2015-05-26,6800,6710,6910,6710,142654 | ||
| 273 | +2015-05-27,6810,6800,6860,6620,140063 | ||
| 274 | +2015-05-28,7060,6830,7150,6800,195496 | ||
| 275 | +2015-05-29,7010,7010,7150,6920,109389 | ||
| 276 | +2015-06-01,7300,6970,7360,6930,248657 | ||
| 277 | +2015-06-02,7010,7300,7340,7010,210495 | ||
| 278 | +2015-06-03,7090,6990,7180,6920,72377 | ||
| 279 | +2015-06-04,7380,7300,7720,7210,513383 | ||
| 280 | +2015-06-05,7530,7380,7620,7200,363504 | ||
| 281 | +2015-06-08,8230,7570,8230,7570,976375 | ||
| 282 | +2015-06-09,9020,8270,9090,8160,1718647 | ||
| 283 | +2015-06-10,9000,9130,9220,8760,1222557 | ||
| 284 | +2015-06-11,9550,8960,9700,8850,1160332 | ||
| 285 | +2015-06-12,9900,9550,10100,9420,1181636 | ||
| 286 | +2015-06-15,9850,9950,10300,9750,688206 | ||
| 287 | +2015-06-16,9480,9800,9990,9200,858668 | ||
| 288 | +2015-06-17,9470,9710,9740,9300,372160 | ||
| 289 | +2015-06-18,9290,9480,9630,9250,572477 | ||
| 290 | +2015-06-19,9300,9220,9490,8920,709278 | ||
| 291 | +2015-06-22,9290,9400,9420,9150,376467 | ||
| 292 | +2015-06-23,9050,9330,9500,8900,963876 | ||
| 293 | +2015-06-24,9170,9140,9350,8990,671459 | ||
| 294 | +2015-06-25,9340,9180,9600,9100,726567 | ||
| 295 | +2015-06-26,9600,9240,9690,9210,652881 | ||
| 296 | +2015-06-29,9140,9320,9490,9090,539862 | ||
| 297 | +2015-06-30,9200,9100,9300,8680,666482 | ||
| 298 | +2015-07-01,9200,9130,9320,9050,267154 | ||
| 299 | +2015-07-02,8820,9150,9200,8720,591792 | ||
| 300 | +2015-07-03,9120,8770,9170,8740,292559 | ||
| 301 | +2015-07-06,8550,8970,8990,8550,397980 | ||
| 302 | +2015-07-07,8510,8600,8760,8220,264759 | ||
| 303 | +2015-07-08,8220,8500,8610,8150,382457 | ||
| 304 | +2015-07-09,8020,7950,8110,7530,1121330 | ||
| 305 | +2015-07-10,8140,8090,8370,8040,233193 | ||
| 306 | +2015-07-13,8220,8200,8350,7970,155775 | ||
| 307 | +2015-07-14,8380,8300,8500,8200,149103 | ||
| 308 | +2015-07-15,8420,8410,8540,8360,94406 | ||
| 309 | +2015-07-16,8470,8420,8550,8370,102624 | ||
| 310 | +2015-07-17,8420,8480,8590,8290,114099 | ||
| 311 | +2015-07-20,8530,8540,8760,8460,157554 | ||
| 312 | +2015-07-21,8560,8550,8670,8260,196290 | ||
| 313 | +2015-07-22,8540,8610,8730,8440,159151 | ||
| 314 | +2015-07-23,8290,8600,8600,8270,127378 | ||
| 315 | +2015-07-24,8620,8270,8630,8270,194078 | ||
| 316 | +2015-07-27,8370,8620,8620,8290,109501 | ||
| 317 | +2015-07-28,8240,8350,8350,7790,210345 | ||
| 318 | +2015-07-29,7670,8360,8360,7670,499900 | ||
| 319 | +2015-07-30,7410,7660,7850,7300,325229 | ||
| 320 | +2015-07-31,7550,7330,7690,7330,67001 | ||
| 321 | +2015-08-03,7500,7740,7750,7500,54155 | ||
| 322 | +2015-08-04,7700,7640,7700,7440,47044 | ||
| 323 | +2015-08-05,8060,7800,8100,7800,189101 | ||
| 324 | +2015-08-06,8050,8150,8150,7950,49907 | ||
| 325 | +2015-08-07,8060,8010,8060,7850,52024 | ||
| 326 | +2015-08-10,8050,8060,8060,7780,84061 | ||
| 327 | +2015-08-11,7840,8050,8200,7840,72870 | ||
| 328 | +2015-08-12,7740,7700,7840,7550,126615 | ||
| 329 | +2015-08-13,7940,7670,7950,7670,56136 | ||
| 330 | +2015-08-17,7840,7910,8080,7710,44751 | ||
| 331 | +2015-08-18,7250,7810,7930,7250,234609 | ||
| 332 | +2015-08-19,7040,7210,7250,6800,131944 | ||
| 333 | +2015-08-20,6800,6900,7170,6800,93012 | ||
| 334 | +2015-08-21,6590,6350,6590,6290,441676 | ||
| 335 | +2015-08-24,6400,6310,6670,6210,175301 | ||
| 336 | +2015-08-25,6460,6370,6590,6190,154546 | ||
| 337 | +2015-08-26,6670,6460,6680,6220,121151 | ||
| 338 | +2015-08-27,6780,6700,6820,6550,90922 | ||
| 339 | +2015-08-28,7120,6790,7120,6790,112011 | ||
| 340 | +2015-08-31,7000,7120,7140,6920,59703 | ||
| 341 | +2015-09-01,6700,7000,7040,6700,61419 | ||
| 342 | +2015-09-02,6850,6700,6870,6500,40168 | ||
| 343 | +2015-09-03,6860,6860,6940,6790,33741 | ||
| 344 | +2015-09-04,6550,6900,6920,6550,38280 | ||
| 345 | +2015-09-07,6550,6560,6630,6400,58022 | ||
| 346 | +2015-09-08,6350,6490,6700,6230,64711 | ||
| 347 | +2015-09-09,6680,6380,6680,6380,67985 | ||
| 348 | +2015-09-10,6770,6700,6780,6560,34668 | ||
| 349 | +2015-09-11,6810,6770,6820,6630,33975 | ||
| 350 | +2015-09-14,6800,6920,6920,6690,15056 | ||
| 351 | +2015-09-15,6860,6800,6870,6710,35676 | ||
| 352 | +2015-09-16,7030,6890,7030,6810,71322 | ||
| 353 | +2015-09-17,6960,7030,7040,6920,33653 | ||
| 354 | +2015-09-18,7030,6960,7060,6830,60855 | ||
| 355 | +2015-09-21,6970,7000,7000,6900,20399 | ||
| 356 | +2015-09-22,7020,6970,7040,6930,39230 | ||
| 357 | +2015-09-23,7200,6950,7420,6900,153895 | ||
| 358 | +2015-09-24,7220,7260,7330,7130,59460 | ||
| 359 | +2015-09-25,7210,7270,7300,7150,71126 | ||
| 360 | +2015-09-30,7160,7150,7170,7010,51875 | ||
| 361 | +2015-10-01,7210,7090,7220,7050,49474 | ||
| 362 | +2015-10-02,7220,7170,7250,7150,12862 | ||
| 363 | +2015-10-05,7290,7240,7290,7160,25707 | ||
| 364 | +2015-10-06,7320,7300,7350,7230,47758 | ||
| 365 | +2015-10-07,7260,7370,7380,7170,42941 | ||
| 366 | +2015-10-08,7260,7270,7340,7160,40356 | ||
| 367 | +2015-10-12,7190,7290,7290,7070,40837 | ||
| 368 | +2015-10-13,7090,7190,7190,7070,33963 | ||
| 369 | +2015-10-14,7060,7000,7100,6970,38788 | ||
| 370 | +2015-10-15,7070,7100,7130,7000,29191 | ||
| 371 | +2015-10-16,7150,7070,7150,7030,31657 | ||
| 372 | +2015-10-19,7130,7090,7200,7070,31916 | ||
| 373 | +2015-10-20,7550,7130,7550,7130,198470 | ||
| 374 | +2015-10-21,7690,7640,7770,7510,156119 | ||
| 375 | +2015-10-22,7730,7680,7820,7520,133858 | ||
| 376 | +2015-10-23,7670,7770,7820,7450,97116 | ||
| 377 | +2015-10-26,7370,7600,7680,7360,96371 | ||
| 378 | +2015-10-27,7430,7500,7650,7320,182013 | ||
| 379 | +2015-10-28,7410,7490,7500,7320,49611 | ||
| 380 | +2015-10-29,7220,7410,7430,7160,85237 | ||
| 381 | +2015-10-30,7030,7160,7240,6950,80750 | ||
| 382 | +2015-11-02,7010,7020,7020,6870,38666 | ||
| 383 | +2015-11-03,7410,6980,7420,6950,225414 | ||
| 384 | +2015-11-04,7380,7450,7540,7330,110798 | ||
| 385 | +2015-11-05,7520,7370,7520,7330,83582 | ||
| 386 | +2015-11-06,7450,7490,7550,7400,52304 | ||
| 387 | +2015-11-09,7140,7450,7490,7070,55623 | ||
| 388 | +2015-11-10,6900,6950,7080,6850,91335 | ||
| 389 | +2015-11-11,6890,6900,7040,6790,105578 | ||
| 390 | +2015-11-12,6980,7070,7100,6800,75701 | ||
| 391 | +2015-11-13,6940,6880,6940,6800,73245 | ||
| 392 | +2015-11-16,6850,6900,6900,6740,46533 | ||
| 393 | +2015-11-17,6920,6770,7400,6530,132750 | ||
| 394 | +2015-11-18,6860,6850,6970,6790,44253 | ||
| 395 | +2015-11-19,6940,6970,6970,6810,33214 | ||
| 396 | +2015-11-20,6950,6990,6990,6850,33607 | ||
| 397 | +2015-11-23,6910,6960,6990,6840,61447 | ||
| 398 | +2015-11-24,7000,6910,7000,6890,99131 | ||
| 399 | +2015-11-25,7280,6990,7290,6960,106846 | ||
| 400 | +2015-11-26,7390,7340,7420,7250,112169 | ||
| 401 | +2015-11-27,7310,7400,7430,7240,188909 | ||
| 402 | +2015-11-30,7090,7210,7310,6950,150144 | ||
| 403 | +2015-12-01,7130,7090,7220,7030,56134 | ||
| 404 | +2015-12-02,7080,7130,7170,7020,40738 | ||
| 405 | +2015-12-03,7010,7080,7090,6970,51358 | ||
| 406 | +2015-12-04,6980,6960,7010,6900,65576 | ||
| 407 | +2015-12-07,6950,7000,7020,6900,37083 | ||
| 408 | +2015-12-08,6990,6950,7150,6800,115543 | ||
| 409 | +2015-12-09,7080,6890,7080,6890,193832 | ||
| 410 | +2015-12-10,7080,7050,7090,6990,100458 | ||
| 411 | +2015-12-11,7000,7080,7080,6860,57571 | ||
| 412 | +2015-12-14,6820,6870,7200,6500,110289 | ||
| 413 | +2015-12-15,6950,6700,6950,6700,47854 | ||
| 414 | +2015-12-16,6980,6990,7050,6890,83199 | ||
| 415 | +2015-12-17,7090,6910,7110,6910,92750 | ||
| 416 | +2015-12-18,7130,7000,7150,6980,63034 | ||
| 417 | +2015-12-21,7170,7090,7190,7080,78707 | ||
| 418 | +2015-12-22,7270,7120,7270,7120,95103 | ||
| 419 | +2015-12-23,7380,7300,7380,7260,147228 | ||
| 420 | +2015-12-24,7420,7400,7450,7320,78703 | ||
| 421 | +2015-12-28,7260,7420,7450,7250,146308 | ||
| 422 | +2015-12-29,7270,7260,7310,7190,57595 | ||
| 423 | +2015-12-30,7130,7250,7310,7130,73718 | ||
| 424 | +2016-01-04,6950,7040,7110,6880,102750 | ||
| 425 | +2016-01-05,7040,6940,7040,6850,53581 | ||
| 426 | +2016-01-06,6900,7040,7040,6800,84502 | ||
| 427 | +2016-01-07,6750,6880,6980,6630,87830 | ||
| 428 | +2016-01-08,6700,6630,6750,6510,66802 | ||
| 429 | +2016-01-11,6520,6650,6700,6420,107772 | ||
| 430 | +2016-01-12,6540,6460,6580,6460,46819 | ||
| 431 | +2016-01-13,6880,6540,6960,6540,133332 | ||
| 432 | +2016-01-14,6790,6800,6880,6680,53759 | ||
| 433 | +2016-01-15,6790,6940,7040,6760,69484 | ||
| 434 | +2016-01-18,6710,6690,6750,6580,40344 | ||
| 435 | +2016-01-19,6630,6690,6690,6510,46844 | ||
| 436 | +2016-01-20,6300,6630,6650,6150,197033 | ||
| 437 | +2016-01-21,6250,6210,6300,6150,65342 | ||
| 438 | +2016-01-22,6300,6230,6340,6190,56501 | ||
| 439 | +2016-01-25,6320,6320,6360,6230,37785 | ||
| 440 | +2016-01-26,6190,6320,6320,6150,61343 | ||
| 441 | +2016-01-27,6150,6170,6220,5980,101381 | ||
| 442 | +2016-01-28,6120,6140,6150,5990,69353 | ||
| 443 | +2016-01-29,6140,6050,6170,6020,70417 | ||
| 444 | +2016-02-01,6150,6140,6220,6090,28373 | ||
| 445 | +2016-02-02,6160,6150,6200,6080,39820 | ||
| 446 | +2016-02-03,6520,6130,7070,6090,598913 | ||
| 447 | +2016-02-04,6810,6520,6810,6400,124605 | ||
| 448 | +2016-02-05,6720,6820,6840,6600,52755 | ||
| 449 | +2016-02-11,6360,6370,6500,6300,54750 | ||
| 450 | +2016-02-12,6090,6170,6300,5950,132106 | ||
| 451 | +2016-02-15,6300,6070,6360,6070,61678 | ||
| 452 | +2016-02-16,6390,6300,6400,6280,31618 | ||
| 453 | +2016-02-17,6380,6400,6430,6270,46508 | ||
| 454 | +2016-02-18,6470,6390,6890,6330,166186 | ||
| 455 | +2016-02-19,6640,6470,6720,6410,81501 | ||
| 456 | +2016-02-22,6800,6710,6830,6630,109077 | ||
| 457 | +2016-02-23,6820,6850,7130,6770,164028 | ||
| 458 | +2016-02-24,6920,6820,6960,6820,89024 | ||
| 459 | +2016-02-25,6970,6940,6980,6840,44071 | ||
| 460 | +2016-02-26,7000,7010,7080,6960,63414 | ||
| 461 | +2016-02-29,7280,6940,7300,6940,239375 | ||
| 462 | +2016-03-02,7420,7400,7430,7280,133032 | ||
| 463 | +2016-03-03,7280,7420,7420,7180,75921 | ||
| 464 | +2016-03-04,7650,7340,7660,7200,317066 | ||
| 465 | +2016-03-07,7530,7600,7810,7500,154612 | ||
| 466 | +2016-03-08,7530,7480,7550,7400,83673 | ||
| 467 | +2016-03-09,7580,7510,7620,7450,75535 | ||
| 468 | +2016-03-10,7580,7580,7590,7370,81246 | ||
| 469 | +2016-03-11,7540,7560,7680,7470,84919 | ||
| 470 | +2016-03-14,7650,7540,7680,7470,127911 | ||
| 471 | +2016-03-15,7710,7700,7720,7620,69030 | ||
| 472 | +2016-03-16,7590,7750,7750,7550,42600 | ||
| 473 | +2016-03-17,7630,7590,7680,7550,88815 | ||
| 474 | +2016-03-18,7690,7740,7740,7610,93573 | ||
| 475 | +2016-03-21,7590,7670,7700,7440,115228 | ||
| 476 | +2016-03-22,7640,7600,7730,7550,149798 | ||
| 477 | +2016-03-23,7690,7600,7770,7600,130985 | ||
| 478 | +2016-03-24,7630,7690,7690,7600,81737 | ||
| 479 | +2016-03-25,7650,7580,7680,7550,85083 | ||
| 480 | +2016-03-28,7630,7660,7710,7570,83860 | ||
| 481 | +2016-03-29,7990,7650,7990,7590,368965 | ||
| 482 | +2016-03-30,8100,8020,8150,7940,205542 | ||
| 483 | +2016-03-31,8300,8100,8310,8050,239599 | ||
| 484 | +2016-04-01,8330,8330,8670,8300,349613 | ||
| 485 | +2016-04-04,8500,8440,8500,8180,227499 | ||
| 486 | +2016-04-05,8790,8440,8910,8420,467207 | ||
| 487 | +2016-04-06,8850,8850,8930,8680,269807 | ||
| 488 | +2016-04-07,8770,8780,8930,8710,184005 | ||
| 489 | +2016-04-08,8620,8710,8830,8620,179669 | ||
| 490 | +2016-04-11,8630,8620,8790,8540,112024 | ||
| 491 | +2016-04-12,8600,8630,8740,8530,74431 | ||
| 492 | +2016-04-14,8280,8600,8650,8230,256358 | ||
| 493 | +2016-04-15,8280,8210,8380,8190,191929 | ||
| 494 | +2016-04-18,8280,8290,8390,8230,94451 | ||
| 495 | +2016-04-19,8370,8310,8420,8250,112739 | ||
| 496 | +2016-04-20,8410,8400,8510,8350,151155 | ||
| 497 | +2016-04-21,8610,8480,8670,8410,321277 | ||
| 498 | +2016-04-22,8860,8670,8900,8610,339500 | ||
| 499 | +2016-04-25,9020,8880,9250,8880,404647 | ||
| 500 | +2016-04-26,9020,9020,9090,8820,158875 | ||
| 501 | +2016-04-27,8960,9020,9070,8790,275809 | ||
| 502 | +2016-04-28,9070,8960,9190,8960,271269 | ||
| 503 | +2016-04-29,9240,9070,9260,8900,205939 | ||
| 504 | +2016-05-02,9000,9230,9270,8990,265801 | ||
| 505 | +2016-05-03,9010,9000,9050,8850,98361 | ||
| 506 | +2016-05-04,8940,8990,9020,8840,125050 | ||
| 507 | +2016-05-09,8810,8910,9000,8770,103049 | ||
| 508 | +2016-05-10,8740,8890,8890,8610,97514 | ||
| 509 | +2016-05-11,8770,8790,8840,8600,76161 | ||
| 510 | +2016-05-12,9000,8800,9150,8700,199695 | ||
| 511 | +2016-05-13,8980,9150,9150,8900,92010 | ||
| 512 | +2016-05-16,8800,8980,8980,8720,109683 | ||
| 513 | +2016-05-17,8230,8800,8840,8170,498765 | ||
| 514 | +2016-05-18,8370,8110,8480,8080,213275 | ||
| 515 | +2016-05-19,8540,8380,8650,8380,158211 | ||
| 516 | +2016-05-20,8530,8410,8670,8410,124133 | ||
| 517 | +2016-05-23,8510,8650,8650,8470,66224 | ||
| 518 | +2016-05-24,8430,8530,8550,8190,126769 | ||
| 519 | +2016-05-25,8440,8450,8460,8290,87606 | ||
| 520 | +2016-05-26,8550,8460,8680,8320,158489 | ||
| 521 | +2016-05-27,8570,8580,8680,8440,110512 | ||
| 522 | +2016-05-30,8930,8600,9030,8470,380338 | ||
| 523 | +2016-05-31,9130,8940,9150,8900,301002 | ||
| 524 | +2016-06-01,9130,9200,9250,9100,261368 | ||
| 525 | +2016-06-02,9500,9120,9590,9010,605961 | ||
| 526 | +2016-06-03,9740,9560,9900,9440,746346 | ||
| 527 | +2016-06-07,9990,9920,10250,9840,543497 | ||
| 528 | +2016-06-08,9690,10000,10100,9600,410260 | ||
| 529 | +2016-06-09,9590,9600,9690,9330,563513 | ||
| 530 | +2016-06-10,10550,9620,11650,9610,4214341 | ||
| 531 | +2016-06-13,10200,10400,10500,10050,583602 | ||
| 532 | +2016-06-14,10900,10150,11350,10100,2191895 | ||
| 533 | +2016-06-15,12200,10750,12700,10450,3250243 | ||
| 534 | +2016-06-16,11400,12350,12550,11050,2532466 | ||
| 535 | +2016-06-17,10650,11400,11750,10550,1686089 | ||
| 536 | +2016-06-20,10900,10850,11150,10550,752495 | ||
| 537 | +2016-06-21,11000,10950,11300,10350,1195552 | ||
| 538 | +2016-06-22,10700,11050,11150,10700,483856 | ||
| 539 | +2016-06-23,10850,10600,11050,10350,717462 | ||
| 540 | +2016-06-24,10000,11050,11050,9640,2299567 | ||
| 541 | +2016-06-27,10300,9990,10400,9950,706540 | ||
| 542 | +2016-06-28,10350,10100,10500,10050,536478 | ||
| 543 | +2016-06-29,10350,10450,10600,10200,591862 | ||
| 544 | +2016-06-30,10600,10500,10950,10400,695797 | ||
| 545 | +2016-07-01,11050,10650,11400,10650,1130486 | ||
| 546 | +2016-07-04,11850,12300,13250,11800,3270414 | ||
| 547 | +2016-07-05,12350,11850,12400,11550,934095 | ||
| 548 | +2016-07-06,12200,12300,12600,11850,671735 | ||
| 549 | +2016-07-07,12100,12150,12450,12050,548657 | ||
| 550 | +2016-07-08,12000,12150,12550,11850,580680 | ||
| 551 | +2016-07-11,12000,12050,12100,11750,417607 | ||
| 552 | +2016-07-12,11900,12100,12150,11850,262018 | ||
| 553 | +2016-07-13,12100,11900,12300,11900,319097 | ||
| 554 | +2016-07-14,11550,11900,12150,11350,515066 | ||
| 555 | +2016-07-15,12050,11700,12200,11550,520955 | ||
| 556 | +2016-07-18,11800,12100,12150,11700,298619 | ||
| 557 | +2016-07-19,11750,11850,12000,11700,200122 | ||
| 558 | +2016-07-20,12550,11900,12800,11800,907592 | ||
| 559 | +2016-07-21,12400,12500,12700,12350,371184 | ||
| 560 | +2016-07-22,12150,12400,12450,12100,234862 | ||
| 561 | +2016-07-25,12350,12200,12800,12150,620949 | ||
| 562 | +2016-07-26,11950,12300,12350,11850,366953 | ||
| 563 | +2016-07-27,11750,12000,12100,11700,274888 | ||
| 564 | +2016-07-28,11850,11750,12100,11600,217054 | ||
| 565 | +2016-07-29,11700,11800,11850,11650,167311 | ||
| 566 | +2016-08-01,11900,11750,12150,11750,213825 | ||
| 567 | +2016-08-02,11750,11950,12250,11700,293466 | ||
| 568 | +2016-08-03,11750,11700,12000,11700,232243 | ||
| 569 | +2016-08-04,12000,11900,12350,11800,595249 | ||
| 570 | +2016-08-05,11800,12050,12150,11700,289623 | ||
| 571 | +2016-08-08,11850,11850,11950,11700,169248 | ||
| 572 | +2016-08-09,11350,11850,11900,11300,387250 | ||
| 573 | +2016-08-10,11550,11400,11600,11000,381529 | ||
| 574 | +2016-08-11,11400,11550,11650,11350,120631 | ||
| 575 | +2016-08-12,11300,11450,11500,11200,177165 | ||
| 576 | +2016-08-16,11300,11400,11550,11100,180753 | ||
| 577 | +2016-08-17,10800,11200,11350,10250,663156 | ||
| 578 | +2016-08-18,10850,10800,11100,10650,263951 | ||
| 579 | +2016-08-19,11150,10950,11500,10900,330863 | ||
| 580 | +2016-08-22,11250,11250,11750,11150,350805 | ||
| 581 | +2016-08-23,11400,11250,11450,11000,197877 | ||
| 582 | +2016-08-24,11400,11350,11550,11300,139542 | ||
| 583 | +2016-08-25,11600,11500,11800,11250,340483 | ||
| 584 | +2016-08-26,11050,11600,11600,10900,291404 | ||
| 585 | +2016-08-29,10200,11000,11000,10150,540453 | ||
| 586 | +2016-08-30,10150,10300,10450,10000,351602 | ||
| 587 | +2016-08-31,9920,10200,10250,9750,426422 | ||
| 588 | +2016-09-01,9900,9900,9970,9600,269576 | ||
| 589 | +2016-09-02,10000,9920,10100,9810,115727 | ||
| 590 | +2016-09-05,9490,10050,10100,9450,460399 | ||
| 591 | +2016-09-06,9690,9460,9820,9460,191990 | ||
| 592 | +2016-09-07,9330,9690,9740,9180,341803 | ||
| 593 | +2016-09-08,9260,9230,9390,9080,214001 | ||
| 594 | +2016-09-09,9200,9210,9300,9000,173800 | ||
| 595 | +2016-09-12,9030,8990,9160,8850,103702 | ||
| 596 | +2016-09-13,9150,9090,9370,9090,98202 | ||
| 597 | +2016-09-19,9330,9140,9540,9120,220187 | ||
| 598 | +2016-09-20,9370,9360,9530,9320,133982 | ||
| 599 | +2016-09-21,9390,9440,9450,9190,140731 | ||
| 600 | +2016-09-22,9610,9410,9650,9410,155610 | ||
| 601 | +2016-09-23,9580,9590,9640,9480,128531 | ||
| 602 | +2016-09-26,9400,9580,9580,9340,120086 | ||
| 603 | +2016-09-27,9940,9410,10150,9350,457966 | ||
| 604 | +2016-09-28,9900,10100,10200,9770,230977 | ||
| 605 | +2016-09-29,9860,9910,9960,9760,114516 | ||
| 606 | +2016-09-30,9700,9840,9870,9400,167623 | ||
| 607 | +2016-10-04,9790,9800,9910,9730,79109 | ||
| 608 | +2016-10-05,9710,9700,9940,9680,94371 | ||
| 609 | +2016-10-06,9970,9710,10000,9710,153713 | ||
| 610 | +2016-10-07,10150,9960,10250,9810,321789 | ||
| 611 | +2016-10-10,9880,10150,10300,9860,178873 | ||
| 612 | +2016-10-11,9930,9880,10100,9690,155915 | ||
| 613 | +2016-10-12,9890,9910,10000,9700,82224 | ||
| 614 | +2016-10-13,9540,9890,9930,9540,159091 | ||
| 615 | +2016-10-14,9870,9510,10200,9510,250961 | ||
| 616 | +2016-10-17,9640,9880,9960,9610,149943 | ||
| 617 | +2016-10-18,9380,9650,9720,9300,207209 | ||
| 618 | +2016-10-19,9300,9380,9450,9200,143888 | ||
| 619 | +2016-10-20,9240,9330,9440,9150,89147 | ||
| 620 | +2016-10-21,8920,9200,9240,8890,257456 | ||
| 621 | +2016-10-24,8270,8850,8980,8250,478469 | ||
| 622 | +2016-10-25,8350,8270,8450,7920,249433 | ||
| 623 | +2016-10-26,8280,8210,8510,8040,170800 | ||
| 624 | +2016-10-27,8530,8310,8560,8310,163423 | ||
| 625 | +2016-10-28,8420,8490,8630,8360,87787 | ||
| 626 | +2016-10-31,8400,8420,8620,8320,113191 | ||
| 627 | +2016-11-01,8400,8310,8560,8300,70375 | ||
| 628 | +2016-11-02,8140,8400,8400,8080,131293 | ||
| 629 | +2016-11-03,8090,7900,8240,7900,205033 | ||
| 630 | +2016-11-04,8230,8010,8400,7960,125550 | ||
| 631 | +2016-11-07,8520,8310,8650,8310,174360 | ||
| 632 | +2016-11-08,8590,8640,8700,8430,93155 | ||
| 633 | +2016-11-09,8080,8500,8680,7660,372026 | ||
| 634 | +2016-11-10,8350,8170,8440,8170,104593 | ||
| 635 | +2016-11-11,8770,8310,8800,8270,128529 | ||
| 636 | +2016-11-14,8940,8740,9000,8670,139361 | ||
| 637 | +2016-11-15,8930,9060,9160,8890,156293 | ||
| 638 | +2016-11-16,9220,9000,9310,8960,165766 | ||
| 639 | +2016-11-17,9230,9220,9280,9050,103221 | ||
| 640 | +2016-11-18,9120,9150,9230,9080,121834 | ||
| 641 | +2016-11-21,9180,9000,9230,8960,78253 | ||
| 642 | +2016-11-22,9170,9310,9310,9090,82315 | ||
| 643 | +2016-11-23,9110,9190,9210,9010,101263 | ||
| 644 | +2016-11-24,8840,9140,9140,8800,154992 | ||
| 645 | +2016-11-25,8890,8840,8980,8530,106537 | ||
| 646 | +2016-11-28,8960,8890,9400,8790,301715 | ||
| 647 | +2016-11-29,8880,8970,8980,8650,157463 | ||
| 648 | +2016-11-30,8720,8880,8960,8670,131327 | ||
| 649 | +2016-12-01,8510,8680,8720,8510,152893 | ||
| 650 | +2016-12-02,8360,8460,8510,8170,121293 | ||
| 651 | +2016-12-05,8000,8260,8340,8000,138103 | ||
| 652 | +2016-12-06,8020,8000,8240,7990,169294 | ||
| 653 | +2016-12-07,8140,8020,8200,8020,139925 | ||
| 654 | +2016-12-08,8120,8150,8280,8080,111698 | ||
| 655 | +2016-12-09,8350,8120,8400,8100,142484 | ||
| 656 | +2016-12-12,8710,8450,8820,8420,122143 | ||
| 657 | +2016-12-13,8900,8710,9040,8660,135923 | ||
| 658 | +2016-12-14,8960,8980,9020,8790,85912 | ||
| 659 | +2016-12-15,9200,8930,9260,8880,218852 | ||
| 660 | +2016-12-16,9170,9310,9310,9120,113206 | ||
| 661 | +2016-12-19,9170,9250,9250,9060,58868 | ||
| 662 | +2016-12-20,9700,9270,10150,9270,902131 | ||
| 663 | +2016-12-21,9560,9740,9740,9500,171571 | ||
| 664 | +2016-12-22,9590,9490,9750,9480,148675 | ||
| 665 | +2016-12-23,9550,9600,9690,9470,133864 | ||
| 666 | +2016-12-26,9390,9650,9650,9270,135122 | ||
| 667 | +2016-12-27,9400,9380,9490,9310,156392 | ||
| 668 | +2016-12-28,9400,9350,9440,9320,72243 | ||
| 669 | +2016-12-29,9360,9410,9440,9260,62211 | ||
| 670 | +2017-01-02,9610,9390,9640,9300,131553 | ||
| 671 | +2017-01-03,9640,9710,9720,9530,162082 | ||
| 672 | +2017-01-04,9500,9640,9640,9390,184361 | ||
| 673 | +2017-01-05,9250,9490,9490,9220,177390 | ||
| 674 | +2017-01-06,9340,9240,9400,9230,92134 | ||
| 675 | +2017-01-09,9930,9400,10100,9400,596620 | ||
| 676 | +2017-01-10,9860,9930,10150,9820,308919 | ||
| 677 | +2017-01-11,10200,10200,10450,9990,690525 | ||
| 678 | +2017-01-12,10250,10350,10500,10000,222501 | ||
| 679 | +2017-01-13,10200,10300,10300,10100,127738 | ||
| 680 | +2017-01-16,9930,10150,10250,9840,230700 | ||
| 681 | +2017-01-17,9900,9920,10150,9850,195659 | ||
| 682 | +2017-01-18,9980,9900,10100,9850,186953 | ||
| 683 | +2017-01-19,10100,10050,10150,9960,171060 | ||
| 684 | +2017-01-20,9920,10050,10100,9850,180237 | ||
| 685 | +2017-01-23,9850,9960,10100,9840,221293 | ||
| 686 | +2017-01-24,9960,9810,10050,9810,129028 | ||
| 687 | +2017-01-25,9980,10000,10250,9930,321284 | ||
| 688 | +2017-01-26,10500,10100,10550,10050,586998 | ||
| 689 | +2017-01-31,10350,10450,10500,10200,212761 | ||
| 690 | +2017-02-01,10250,10400,10600,10150,410053 | ||
| 691 | +2017-02-02,10000,10200,10300,9920,298153 | ||
| 692 | +2017-02-03,9880,10150,10150,9580,341469 | ||
| 693 | +2017-02-06,9630,9890,9900,9600,129616 | ||
| 694 | +2017-02-07,9590,9560,9700,9460,167672 | ||
| 695 | +2017-02-08,9880,9550,9990,9550,255605 | ||
| 696 | +2017-02-09,9900,9880,9920,9770,113572 | ||
| 697 | +2017-02-10,9470,9920,9930,9460,375943 | ||
| 698 | +2017-02-13,9400,9450,9470,9260,226019 | ||
| 699 | +2017-02-14,9620,9410,9850,8990,1018242 | ||
| 700 | +2017-02-15,9370,9670,9690,9350,351799 | ||
| 701 | +2017-02-16,9850,9410,10100,9370,829058 | ||
| 702 | +2017-02-17,9700,9910,10100,9650,483404 | ||
| 703 | +2017-02-20,9610,9690,9700,9460,192775 | ||
| 704 | +2017-02-21,9670,9620,9760,9580,147742 | ||
| 705 | +2017-02-22,9830,9840,9970,9680,333504 | ||
| 706 | +2017-02-23,9710,9850,9980,9710,251735 | ||
| 707 | +2017-02-24,9530,9700,9820,9500,139606 | ||
| 708 | +2017-02-27,9710,9530,9770,9370,146467 | ||
| 709 | +2017-02-28,9800,9840,9850,9690,200664 | ||
| 710 | +2017-03-02,9650,9860,9990,9560,218685 | ||
| 711 | +2017-03-03,9310,9600,9670,9290,276351 | ||
| 712 | +2017-03-06,9480,9200,9500,9130,186265 | ||
| 713 | +2017-03-07,9370,9430,9530,9360,110451 | ||
| 714 | +2017-03-08,9420,9380,9480,9320,109389 | ||
| 715 | +2017-03-09,9490,9420,9720,9370,144802 | ||
| 716 | +2017-03-10,9490,9510,9600,9380,113897 | ||
| 717 | +2017-03-13,9690,9530,9730,9430,167395 | ||
| 718 | +2017-03-14,9730,9700,9770,9600,113322 | ||
| 719 | +2017-03-15,9500,9690,9870,9430,225187 | ||
| 720 | +2017-03-16,9530,9520,9570,9450,109569 | ||
| 721 | +2017-03-17,9430,9450,9520,9400,84432 | ||
| 722 | +2017-03-20,9300,9400,9400,9270,96624 | ||
| 723 | +2017-03-21,9290,9350,9390,9220,109533 | ||
| 724 | +2017-03-22,9300,9290,9330,9190,127242 | ||
| 725 | +2017-03-23,9100,9250,9290,9080,220641 | ||
| 726 | +2017-03-24,9080,9110,9170,8910,153339 | ||
| 727 | +2017-03-27,8850,9130,9130,8840,196556 | ||
| 728 | +2017-03-28,8620,8850,8850,8560,289970 | ||
| 729 | +2017-03-29,8720,8650,8810,8650,153309 | ||
| 730 | +2017-03-30,8630,8700,8780,8630,110158 | ||
| 731 | +2017-03-31,8540,8630,8640,8400,230844 | ||
| 732 | +2017-04-03,8750,8590,8750,8510,131293 | ||
| 733 | +2017-04-04,8820,8750,8870,8620,206381 | ||
| 734 | +2017-04-05,8680,8760,8850,8650,176857 | ||
| 735 | +2017-04-06,8580,8660,8670,8540,194533 | ||
| 736 | +2017-04-07,8350,8560,8570,8330,372852 | ||
| 737 | +2017-04-10,8170,8360,8400,8120,203334 | ||
| 738 | +2017-04-11,8210,8160,8360,8110,145393 | ||
| 739 | +2017-04-12,8240,8210,8270,8150,98453 | ||
| 740 | +2017-04-13,8320,8240,8350,8170,150682 | ||
| 741 | +2017-04-14,8300,8300,8460,8260,115569 | ||
| 742 | +2017-04-17,8410,8290,8430,8260,131468 | ||
| 743 | +2017-04-18,8450,8380,8490,8350,182202 | ||
| 744 | +2017-04-19,8970,8400,8990,8400,480507 | ||
| 745 | +2017-04-20,8780,8930,8950,8780,308848 | ||
| 746 | +2017-04-21,8830,8830,8870,8730,187924 | ||
| 747 | +2017-04-24,8570,8840,8840,8560,166828 | ||
| 748 | +2017-04-25,8600,8550,8670,8530,119308 | ||
| 749 | +2017-04-26,8780,8670,8780,8560,145808 | ||
| 750 | +2017-04-27,8750,8780,8820,8690,80263 | ||
| 751 | +2017-04-28,8690,8750,8770,8630,125064 | ||
| 752 | +2017-05-02,8650,8700,8710,8580,110344 | ||
| 753 | +2017-05-04,8510,8640,8670,8470,203602 | ||
| 754 | +2017-05-08,8520,8570,8610,8420,85235 | ||
| 755 | +2017-05-10,8490,8540,8590,8490,110285 | ||
| 756 | +2017-05-11,8640,8500,8680,8490,133955 | ||
| 757 | +2017-05-12,8890,8660,8990,8650,356702 | ||
| 758 | +2017-05-15,9250,9030,9300,9010,617764 | ||
| 759 | +2017-05-16,9210,9290,9410,9150,367305 | ||
| 760 | +2017-05-17,9150,9190,9320,9020,221464 | ||
| 761 | +2017-05-18,9000,9040,9070,8930,206166 | ||
| 762 | +2017-05-19,9430,9020,9440,8950,413885 | ||
| 763 | +2017-05-22,9400,9540,9690,9370,272207 | ||
| 764 | +2017-05-23,9380,9400,9470,9290,183108 | ||
| 765 | +2017-05-24,9500,9450,9550,9310,144899 | ||
| 766 | +2017-05-25,9490,9540,9550,9400,132572 | ||
| 767 | +2017-05-26,9320,9510,9530,9320,229545 | ||
| 768 | +2017-05-29,9750,9460,9830,9430,768559 | ||
| 769 | +2017-05-30,9810,9800,9860,9720,280393 | ||
| 770 | +2017-05-31,9700,9820,9830,9660,261675 | ||
| 771 | +2017-06-01,9360,9680,9690,9320,565462 | ||
| 772 | +2017-06-02,9360,9430,9430,9290,252595 | ||
| 773 | +2017-06-05,9220,9370,9390,9190,243945 | ||
| 774 | +2017-06-07,9370,9210,9420,9000,348871 | ||
| 775 | +2017-06-08,9530,9380,9550,9280,229553 | ||
| 776 | +2017-06-09,9640,9540,9750,9510,490753 | ||
| 777 | +2017-06-12,9420,9550,9630,9350,220654 | ||
| 778 | +2017-06-13,9530,9420,9530,9340,156530 | ||
| 779 | +2017-06-14,9530,9530,9610,9480,165270 | ||
| 780 | +2017-06-15,9400,9550,9550,9350,145556 | ||
| 781 | +2017-06-16,9950,9420,9980,9420,1020940 | ||
| 782 | +2017-06-19,10100,10000,10300,9900,842875 | ||
| 783 | +2017-06-20,10100,10100,10500,9880,972233 | ||
| 784 | +2017-06-21,10150,10100,10200,9880,386646 | ||
| 785 | +2017-06-22,9850,10150,10350,9820,469175 | ||
| 786 | +2017-06-23,10050,9810,10150,9810,290270 | ||
| 787 | +2017-06-26,10450,10100,10500,10000,629886 | ||
| 788 | +2017-06-27,10200,10450,10550,10100,457531 | ||
| 789 | +2017-06-28,10150,10150,10500,9990,429028 | ||
| 790 | +2017-06-29,10150,10200,10350,9990,274801 | ||
| 791 | +2017-06-30,10050,10050,10150,9960,241134 | ||
| 792 | +2017-07-03,9850,10050,10100,9700,367102 | ||
| 793 | +2017-07-04,9590,9890,9890,9560,248700 | ||
| 794 | +2017-07-05,10050,9610,10100,9610,359924 | ||
| 795 | +2017-07-06,10050,10050,10100,9890,262926 | ||
| 796 | +2017-07-07,10050,9970,10100,9910,116341 | ||
| 797 | +2017-07-10,9900,10000,10100,9800,147971 | ||
| 798 | +2017-07-11,9910,9900,10050,9860,181630 | ||
| 799 | +2017-07-12,10100,9990,10400,9980,498652 | ||
| 800 | +2017-07-13,10300,10200,10350,10050,344041 | ||
| 801 | +2017-07-14,10450,10350,10550,10150,354211 | ||
| 802 | +2017-07-17,10950,10450,10950,10400,705143 | ||
| 803 | +2017-07-18,10900,10950,11350,10700,755311 | ||
| 804 | +2017-07-19,11150,10900,11250,10850,355159 | ||
| 805 | +2017-07-20,11500,11300,11550,11250,442268 | ||
| 806 | +2017-07-21,11150,11500,11600,11050,515259 | ||
| 807 | +2017-07-24,11400,11150,11550,11100,402660 | ||
| 808 | +2017-07-25,11650,12050,12700,11600,2961481 | ||
| 809 | +2017-07-26,11800,11750,11950,11200,746169 | ||
| 810 | +2017-07-27,11500,11900,12050,11250,566888 | ||
| 811 | +2017-07-28,10850,11550,11550,10800,769134 | ||
| 812 | +2017-07-31,11200,10800,11200,10750,571575 | ||
| 813 | +2017-08-01,11150,11200,11250,10900,331430 | ||
| 814 | +2017-08-02,11200,11200,11550,11150,409658 | ||
| 815 | +2017-08-03,10450,11050,11250,10100,847622 | ||
| 816 | +2017-08-04,10550,10500,10750,10150,340899 | ||
| 817 | +2017-08-07,10250,10450,10700,10200,265869 | ||
| 818 | +2017-08-08,10850,10350,10900,10100,411398 | ||
| 819 | +2017-08-09,10750,10750,11100,10550,609995 | ||
| 820 | +2017-08-10,10750,10600,10800,10350,292442 | ||
| 821 | +2017-08-11,10400,10450,10600,10300,238816 | ||
| 822 | +2017-08-14,10450,10500,10650,10400,216879 | ||
| 823 | +2017-08-16,10300,10650,10700,10250,473511 | ||
| 824 | +2017-08-17,10650,10400,10800,10350,526581 | ||
| 825 | +2017-08-18,10500,10450,10650,10450,154796 | ||
| 826 | +2017-08-21,10400,10550,10650,10350,183074 | ||
| 827 | +2017-08-22,10850,10950,11200,10750,912937 | ||
| 828 | +2017-08-23,10650,10950,11000,10600,373454 | ||
| 829 | +2017-08-24,11500,10750,11500,10650,861813 | ||
| 830 | +2017-08-25,12550,11550,12550,11500,2127761 | ||
| 831 | +2017-08-28,12300,12750,12750,12150,1280729 | ||
| 832 | +2017-08-29,12600,12200,12750,11800,1470574 | ||
| 833 | +2017-08-30,11650,12500,13000,11550,1910281 | ||
| 834 | +2017-08-31,12050,11700,12300,11600,1457061 | ||
| 835 | +2017-09-01,12000,12200,12250,11700,671779 | ||
| 836 | +2017-09-04,11700,11500,11900,11450,508810 | ||
| 837 | +2017-09-05,11400,11850,12000,11200,703389 | ||
| 838 | +2017-09-06,11400,11500,11800,11200,648248 | ||
| 839 | +2017-09-07,11600,11450,11700,11250,526173 | ||
| 840 | +2017-09-08,11400,11650,11800,11300,396240 | ||
| 841 | +2017-09-11,11800,11550,11850,11350,641108 | ||
| 842 | +2017-09-12,11700,12050,12300,11700,782222 | ||
| 843 | +2017-09-13,12150,11750,12200,11600,848288 | ||
| 844 | +2017-09-14,13450,12400,13750,12200,3396082 | ||
| 845 | +2017-09-15,13350,13350,13700,13050,1136647 | ||
| 846 | +2017-09-18,12950,13500,13500,12750,948459 | ||
| 847 | +2017-09-19,12500,12950,13000,12300,1023533 | ||
| 848 | +2017-09-20,12050,12550,12650,11850,969987 | ||
| 849 | +2017-09-21,11700,12050,12100,11450,821539 | ||
| 850 | +2017-09-22,11350,11600,11800,11100,865623 | ||
| 851 | +2017-09-25,11300,11200,11450,10800,602052 | ||
| 852 | +2017-09-26,11350,11150,11500,11000,456741 | ||
| 853 | +2017-09-27,11500,11500,11750,11350,371003 | ||
| 854 | +2017-09-28,11250,11550,11700,11200,246699 | ||
| 855 | +2017-09-29,11300,11300,11450,11000,276232 | ||
| 856 | +2017-10-10,11500,11450,11600,11300,349460 | ||
| 857 | +2017-10-11,12050,11600,12200,11600,637536 | ||
| 858 | +2017-10-12,12050,12100,12300,11850,275956 | ||
| 859 | +2017-10-13,11550,12050,12200,11400,491972 | ||
| 860 | +2017-10-16,10700,11600,11700,10550,774599 | ||
| 861 | +2017-10-17,10750,10700,11100,10600,313636 | ||
| 862 | +2017-10-18,10350,10750,10850,10300,425558 | ||
| 863 | +2017-10-19,10550,10500,10700,10400,300404 | ||
| 864 | +2017-10-20,10850,10600,10950,10500,247872 | ||
| 865 | +2017-10-23,10800,10900,11000,10700,139818 | ||
| 866 | +2017-10-24,10950,10750,11100,10700,228338 | ||
| 867 | +2017-10-25,11350,11150,11400,11100,642315 | ||
| 868 | +2017-10-26,11100,11350,11450,11100,237954 | ||
| 869 | +2017-10-27,11100,11100,11250,10900,238502 | ||
| 870 | +2017-10-30,11000,11250,11300,10900,267694 | ||
| 871 | +2017-10-31,11050,11000,11150,10800,293589 | ||
| 872 | +2017-11-01,11400,11100,11550,11100,358133 | ||
| 873 | +2017-11-02,11400,11450,11750,11350,266943 | ||
| 874 | +2017-11-03,11200,11450,11500,11100,280210 | ||
| 875 | +2017-11-06,11300,11200,11500,11100,244314 | ||
| 876 | +2017-11-07,11500,11350,11600,11300,255072 | ||
| 877 | +2017-11-08,11600,11550,11750,11450,181914 | ||
| 878 | +2017-11-09,11650,11700,11800,11600,209927 | ||
| 879 | +2017-11-10,11750,11750,11950,11700,319277 | ||
| 880 | +2017-11-13,12150,11900,12150,11750,376527 | ||
| 881 | +2017-11-14,11900,12200,12200,11800,298006 | ||
| 882 | +2017-11-15,11450,11950,12000,11300,599722 | ||
| 883 | +2017-11-16,11450,11500,11800,11350,497488 | ||
| 884 | +2017-11-17,11800,11650,11950,11650,445825 | ||
| 885 | +2017-11-20,11900,11950,12100,11600,320675 | ||
| 886 | +2017-11-21,11800,11900,12100,11650,309085 | ||
| 887 | +2017-11-22,12450,11950,12450,11650,716145 | ||
| 888 | +2017-11-23,12300,12450,12550,12200,298708 | ||
| 889 | +2017-11-24,12400,12350,12700,12150,462620 | ||
| 890 | +2017-11-27,11500,12500,12550,11450,776945 | ||
| 891 | +2017-11-28,11300,11600,11650,11100,513346 | ||
| 892 | +2017-11-29,11300,11400,11550,11200,160347 | ||
| 893 | +2017-11-30,11000,11150,11350,10950,297134 | ||
| 894 | +2017-12-01,11000,11100,11150,10900,153268 | ||
| 895 | +2017-12-04,10850,11000,11100,10550,362441 | ||
| 896 | +2017-12-05,11000,10650,11100,10600,224172 | ||
| 897 | +2017-12-06,10900,11000,11350,10850,228731 | ||
| 898 | +2017-12-07,10600,10900,10950,10400,226172 | ||
| 899 | +2017-12-08,10200,10550,10750,10150,318929 | ||
| 900 | +2017-12-11,10550,10200,10600,10200,1167557 | ||
| 901 | +2017-12-12,10550,10650,10650,10450,82620 | ||
| 902 | +2017-12-13,10750,10600,10900,10350,132356 | ||
| 903 | +2017-12-14,11000,10900,11250,10650,494903 | ||
| 904 | +2017-12-15,10900,11000,11000,10700,124822 | ||
| 905 | +2017-12-18,10750,10850,10850,10650,89017 | ||
| 906 | +2017-12-19,10750,10850,10850,10500,112322 | ||
| 907 | +2017-12-20,10500,10800,10850,10500,76516 | ||
| 908 | +2017-12-21,10350,10400,10550,10250,139848 | ||
| 909 | +2017-12-22,10800,10350,11250,10200,423657 | ||
| 910 | +2017-12-26,10650,10800,10950,10450,283519 | ||
| 911 | +2017-12-27,10900,10650,11300,10650,402656 | ||
| 912 | +2017-12-28,11250,10950,11400,10850,253909 | ||
| 913 | +2018-01-02,11700,11350,11800,11000,382150 | ||
| 914 | +2018-01-03,12000,11700,12150,11550,415989 | ||
| 915 | +2018-01-04,11800,12100,12150,11650,275769 | ||
| 916 | +2018-01-05,12000,11750,12050,11650,160821 | ||
| 917 | +2018-01-08,11900,12050,12200,11800,148248 | ||
| 918 | +2018-01-09,11750,11850,11950,11600,160837 | ||
| 919 | +2018-01-10,11550,11750,11750,11400,174393 | ||
| 920 | +2018-01-11,11650,11600,11850,11500,131755 | ||
| 921 | +2018-01-12,11500,11750,11800,11150,268676 | ||
| 922 | +2018-01-15,11600,11600,11650,11350,101490 | ||
| 923 | +2018-01-16,12150,11600,12200,11500,391105 | ||
| 924 | +2018-01-17,12000,12200,12400,11800,274980 | ||
| 925 | +2018-01-18,11800,12200,12200,11750,139628 | ||
| 926 | +2018-01-19,11750,11800,11950,11500,170761 | ||
| 927 | +2018-01-22,11550,11700,11750,11350,160629 | ||
| 928 | +2018-01-23,11700,11600,11850,11500,174978 | ||
| 929 | +2018-01-24,11850,11850,12050,11750,134112 | ||
| 930 | +2018-01-25,12000,11900,12050,11600,242182 | ||
| 931 | +2018-01-26,12000,12150,12200,11850,190968 | ||
| 932 | +2018-01-29,12400,12150,12800,12100,801612 | ||
| 933 | +2018-01-30,12150,12350,12650,12000,378390 | ||
| 934 | +2018-01-31,12000,11850,12200,11800,212800 | ||
| 935 | +2018-02-01,12000,12100,12200,11850,178224 | ||
| 936 | +2018-02-02,11750,12000,12050,11550,259772 | ||
| 937 | +2018-02-05,11250,11350,11400,11050,223930 | ||
| 938 | +2018-02-06,11050,10800,11050,10550,300347 | ||
| 939 | +2018-02-07,10900,11400,11400,10800,172523 | ||
| 940 | +2018-02-08,11100,11000,11100,10750,110983 | ||
| 941 | +2018-02-09,11350,10850,11750,10800,375033 | ||
| 942 | +2018-02-12,11400,11500,11500,11050,102635 | ||
| 943 | +2018-02-13,11250,11450,11550,11200,70124 | ||
| 944 | +2018-02-14,11350,11400,11400,11100,67129 | ||
| 945 | +2018-02-19,11550,11350,11700,11350,129459 | ||
| 946 | +2018-02-20,11500,11450,11600,11300,58436 | ||
| 947 | +2018-02-21,11600,11500,11700,11450,74607 | ||
| 948 | +2018-02-22,12000,11700,12300,11650,483603 | ||
| 949 | +2018-02-23,12000,12000,12200,11850,120436 | ||
| 950 | +2018-02-26,11950,12100,12150,11750,87528 | ||
| 951 | +2018-02-27,11650,11950,12050,11500,143544 | ||
| 952 | +2018-02-28,11650,11500,11750,11400,116169 | ||
| 953 | +2018-03-02,11550,11450,11650,11200,102412 | ||
| 954 | +2018-03-05,11200,11550,11600,11200,109231 | ||
| 955 | +2018-03-06,11300,11400,11500,11250,87151 | ||
| 956 | +2018-03-07,11250,11350,11500,11200,106610 | ||
| 957 | +2018-03-08,11400,11300,11450,11300,50030 | ||
| 958 | +2018-03-09,11700,11500,11750,11400,115582 | ||
| 959 | +2018-03-12,11750,11900,11900,11550,113235 | ||
| 960 | +2018-03-13,11850,11750,11850,11550,139506 | ||
| 961 | +2018-03-14,11950,11750,12100,11750,134500 | ||
| 962 | +2018-03-15,11900,12000,12000,11750,115119 | ||
| 963 | +2018-03-16,11800,11900,11900,11650,94429 | ||
| 964 | +2018-03-19,11500,11800,11950,11400,171547 | ||
| 965 | +2018-03-20,11550,11350,11600,11350,59047 | ||
| 966 | +2018-03-21,11500,11550,11650,11400,75121 | ||
| 967 | +2018-03-22,11550,11450,11650,11400,108606 | ||
| 968 | +2018-03-23,11050,11200,11350,10750,183697 | ||
| 969 | +2018-03-26,11000,10800,11000,10550,180195 | ||
| 970 | +2018-03-27,10850,11050,11100,10850,82432 | ||
| 971 | +2018-03-28,10650,10750,10800,10450,117453 | ||
| 972 | +2018-03-29,10550,10650,10750,10400,120178 | ||
| 973 | +2018-03-30,10750,10600,10750,10550,100107 | ||
| 974 | +2018-04-02,10450,10800,10800,10350,107001 | ||
| 975 | +2018-04-03,10250,10300,10400,10150,138341 | ||
| 976 | +2018-04-04,10200,10300,10500,10100,126359 | ||
| 977 | +2018-04-05,10300,10250,10500,10200,91106 | ||
| 978 | +2018-04-06,10000,10250,10300,9950,202460 | ||
| 979 | +2018-04-09,9730,10000,10000,9690,222481 | ||
| 980 | +2018-04-10,9920,9730,9920,9580,106321 | ||
| 981 | +2018-04-11,10150,9980,10350,9890,136555 | ||
| 982 | +2018-04-12,10200,10150,10250,10000,101114 | ||
| 983 | +2018-04-13,10250,10250,10300,10050,49119 | ||
| 984 | +2018-04-16,10150,10200,10250,10000,90394 |
data/2018/oneik.csv
0 → 100644
| 1 | +date,close,open,high,low,vol | ||
| 2 | +2014-04-15,3070,2990,3095,2985,27194 | ||
| 3 | +2014-04-16,3030,3050,3150,3030,36270 | ||
| 4 | +2014-04-17,3085,3030,3115,3030,28242 | ||
| 5 | +2014-04-18,3250,3100,3275,3100,41800 | ||
| 6 | +2014-04-21,3240,3260,3300,3190,15532 | ||
| 7 | +2014-04-22,3235,3220,3300,3180,12089 | ||
| 8 | +2014-04-23,3190,3220,3300,3125,21453 | ||
| 9 | +2014-04-24,3100,3245,3245,3030,13301 | ||
| 10 | +2014-04-25,3095,3115,3265,3050,5761 | ||
| 11 | +2014-04-28,3020,3075,3090,3010,10315 | ||
| 12 | +2014-04-29,3020,3080,3160,3010,5185 | ||
| 13 | +2014-04-30,3095,3020,3175,2990,3720 | ||
| 14 | +2014-05-02,3050,3085,3085,3010,8255 | ||
| 15 | +2014-05-07,3055,3160,3160,3000,2355 | ||
| 16 | +2014-05-08,3065,3055,3095,3005,5633 | ||
| 17 | +2014-05-09,3040,3065,3070,3010,5471 | ||
| 18 | +2014-05-12,2985,3040,3095,2930,16749 | ||
| 19 | +2014-05-13,2950,2985,3000,2925,17024 | ||
| 20 | +2014-05-14,2955,2990,3020,2940,11708 | ||
| 21 | +2014-05-15,2960,2940,2990,2940,20223 | ||
| 22 | +2014-05-16,2930,2995,2995,2920,10014 | ||
| 23 | +2014-05-19,2975,2925,3000,2910,541 | ||
| 24 | +2014-05-20,3010,2990,3020,2895,36001 | ||
| 25 | +2014-05-21,3030,3180,3180,2970,2620 | ||
| 26 | +2014-05-22,3000,3010,3030,2930,17618 | ||
| 27 | +2014-05-23,3040,3040,3085,3000,29198 | ||
| 28 | +2014-05-26,3045,3020,3245,3000,36225 | ||
| 29 | +2014-05-27,3105,3105,3105,3040,46368 | ||
| 30 | +2014-05-28,3180,3125,3180,3055,24276 | ||
| 31 | +2014-05-29,3190,3245,3245,3095,55894 | ||
| 32 | +2014-05-30,3210,3170,3240,3170,34844 | ||
| 33 | +2014-06-02,3585,3190,3600,3175,178278 | ||
| 34 | +2014-06-03,3615,3515,3995,3515,336539 | ||
| 35 | +2014-06-05,3585,3695,3785,3515,77975 | ||
| 36 | +2014-06-09,3430,3550,3600,3365,72461 | ||
| 37 | +2014-06-10,3435,3400,3455,3375,71055 | ||
| 38 | +2014-06-11,3495,3405,3545,3390,44108 | ||
| 39 | +2014-06-12,3495,3470,3500,3445,10500 | ||
| 40 | +2014-06-13,3440,3545,3545,3315,69961 | ||
| 41 | +2014-06-16,3360,3440,3455,3350,21234 | ||
| 42 | +2014-06-17,3425,3345,3490,3345,27440 | ||
| 43 | +2014-06-18,3390,3465,3485,3380,31265 | ||
| 44 | +2014-06-19,3350,3370,3445,3350,17751 | ||
| 45 | +2014-06-20,3350,3390,3400,3320,8695 | ||
| 46 | +2014-06-23,3360,3355,3400,3320,14254 | ||
| 47 | +2014-06-24,3465,3370,3500,3330,48034 | ||
| 48 | +2014-06-25,3390,3445,3555,3380,26639 | ||
| 49 | +2014-06-26,3375,3375,3490,3330,14807 | ||
| 50 | +2014-06-27,3300,3355,3415,3300,9519 | ||
| 51 | +2014-06-30,3270,3300,3365,3250,2392 | ||
| 52 | +2014-07-01,3325,3370,3370,3245,10540 | ||
| 53 | +2014-07-02,3305,3325,3395,3305,6190 | ||
| 54 | +2014-07-03,3595,3320,3650,3320,136651 | ||
| 55 | +2014-07-04,3520,3620,3640,3425,70214 | ||
| 56 | +2014-07-07,3560,3500,3565,3470,25015 | ||
| 57 | +2014-07-08,3665,3560,3665,3500,43334 | ||
| 58 | +2014-07-09,3800,3565,3830,3565,101149 | ||
| 59 | +2014-07-10,4300,3865,4370,3760,266896 | ||
| 60 | +2014-07-11,4210,4300,4380,4175,78326 | ||
| 61 | +2014-07-14,4260,4210,4300,4180,62440 | ||
| 62 | +2014-07-15,4260,4315,4315,4105,32068 | ||
| 63 | +2014-07-16,4100,4280,4280,3910,81133 | ||
| 64 | +2014-07-17,4030,4145,4145,3945,50536 | ||
| 65 | +2014-07-18,3855,4045,4045,3755,55297 | ||
| 66 | +2014-07-21,4050,3860,4140,3860,38900 | ||
| 67 | +2014-07-22,3875,4020,4100,3830,55806 | ||
| 68 | +2014-07-23,3695,3850,3865,3650,114410 | ||
| 69 | +2014-07-24,3690,3460,3745,3460,24238 | ||
| 70 | +2014-07-25,3730,3630,3730,3630,15216 | ||
| 71 | +2014-07-28,3535,3730,3730,3515,25869 | ||
| 72 | +2014-07-29,3600,3605,3650,3520,17625 | ||
| 73 | +2014-07-30,3670,3525,3670,3480,14106 | ||
| 74 | +2014-07-31,3585,3600,3715,3500,29084 | ||
| 75 | +2014-08-01,3570,3585,3680,3520,7941 | ||
| 76 | +2014-08-04,3530,3685,3685,3480,19758 | ||
| 77 | +2014-08-05,3500,3630,3630,3485,8565 | ||
| 78 | +2014-08-06,3365,3500,3510,3305,36937 | ||
| 79 | +2014-08-07,3300,3345,3530,3300,10866 | ||
| 80 | +2014-08-08,3140,3350,3350,3065,86077 | ||
| 81 | +2014-08-11,3155,3140,3185,3125,10787 | ||
| 82 | +2014-08-12,3210,3125,3240,3125,13188 | ||
| 83 | +2014-08-13,3250,3265,3285,3210,17155 | ||
| 84 | +2014-08-14,3340,3370,3370,3245,6661 | ||
| 85 | +2014-08-18,3415,3345,3420,3300,13218 | ||
| 86 | +2014-08-19,3505,3410,3545,3300,42773 | ||
| 87 | +2014-08-20,3410,3560,3560,3410,24857 | ||
| 88 | +2014-08-21,3400,3410,3475,3400,11030 | ||
| 89 | +2014-08-22,3415,3475,3475,3350,10407 | ||
| 90 | +2014-08-25,3350,3365,3410,3310,17176 | ||
| 91 | +2014-08-26,3375,3425,3425,3300,9261 | ||
| 92 | +2014-08-27,3315,3360,3415,3270,10231 | ||
| 93 | +2014-08-28,3450,3415,3470,3200,16281 | ||
| 94 | +2014-08-29,3510,3485,3520,3435,7952 | ||
| 95 | +2014-09-01,3470,3460,3470,3395,20765 | ||
| 96 | +2014-09-02,3545,3500,3545,3405,9640 | ||
| 97 | +2014-09-03,3500,3555,3680,3455,16339 | ||
| 98 | +2014-09-04,3450,3545,3545,3410,9852 | ||
| 99 | +2014-09-05,3420,3400,3445,3400,4232 | ||
| 100 | +2014-09-11,3390,3490,3490,3365,9336 | ||
| 101 | +2014-09-12,3345,3405,3430,3335,2193 | ||
| 102 | +2014-09-15,3310,3330,3335,3285,9130 | ||
| 103 | +2014-09-16,3400,3325,3410,3280,8956 | ||
| 104 | +2014-09-17,3400,3410,3410,3330,12357 | ||
| 105 | +2014-09-18,3425,3490,3550,3400,13102 | ||
| 106 | +2014-09-19,3420,3530,3530,3400,8635 | ||
| 107 | +2014-09-22,3315,3420,3420,3250,19660 | ||
| 108 | +2014-09-23,3285,3365,3365,3200,27944 | ||
| 109 | +2014-09-24,3340,3395,3395,3255,3319 | ||
| 110 | +2014-09-25,3325,3340,3360,3255,11024 | ||
| 111 | +2014-09-26,3300,3325,3325,3250,13122 | ||
| 112 | +2014-09-29,3325,3420,3420,3310,4463 | ||
| 113 | +2014-09-30,3310,3370,3370,3245,1612 | ||
| 114 | +2014-10-01,3175,3290,3360,3175,5145 | ||
| 115 | +2014-10-02,3160,3290,3290,3120,647 | ||
| 116 | +2014-10-06,3310,3160,3370,3110,9034 | ||
| 117 | +2014-10-07,3265,3310,3310,3215,2780 | ||
| 118 | +2014-10-08,3375,3330,3375,3190,3076 | ||
| 119 | +2014-10-10,3270,3375,3375,3270,2690 | ||
| 120 | +2014-10-13,3220,3275,3325,3140,8685 | ||
| 121 | +2014-10-14,3175,3230,3320,3155,3809 | ||
| 122 | +2014-10-15,3230,3295,3295,3170,11543 | ||
| 123 | +2014-10-16,3270,3135,3310,3135,3955 | ||
| 124 | +2014-10-17,3300,3300,3300,3180,10656 | ||
| 125 | +2014-10-20,3340,3300,3350,3255,7383 | ||
| 126 | +2014-10-21,3345,3235,3355,3230,4194 | ||
| 127 | +2014-10-22,3350,3340,3350,3255,7940 | ||
| 128 | +2014-10-23,3345,3340,3350,3250,3054 | ||
| 129 | +2014-10-24,3265,3355,3355,3250,6584 | ||
| 130 | +2014-10-27,3240,3250,3285,3170,13375 | ||
| 131 | +2014-10-28,3225,3240,3240,3140,12348 | ||
| 132 | +2014-10-29,3205,3195,3260,3165,6175 | ||
| 133 | +2014-10-30,3205,3205,3220,3170,7791 | ||
| 134 | +2014-10-31,3210,3205,3220,3135,11572 | ||
| 135 | +2014-11-03,3370,3210,3485,3160,41562 | ||
| 136 | +2014-11-04,3300,3340,3370,3170,15471 | ||
| 137 | +2014-11-05,3250,3325,3325,3200,6377 | ||
| 138 | +2014-11-06,3185,3175,3240,3170,8144 | ||
| 139 | +2014-11-07,3290,3125,3365,3125,5318 | ||
| 140 | +2014-11-10,3215,3295,3295,3160,10751 | ||
| 141 | +2014-11-11,3215,3300,3300,3185,3755 | ||
| 142 | +2014-11-12,3200,3170,3250,3170,4044 | ||
| 143 | +2014-11-13,3165,3200,3200,3130,12049 | ||
| 144 | +2014-11-14,3170,3165,3200,3160,8429 | ||
| 145 | +2014-11-17,3140,3170,3170,3115,10346 | ||
| 146 | +2014-11-18,3165,3140,3175,3125,6570 | ||
| 147 | +2014-11-19,3145,3145,3170,3140,5911 | ||
| 148 | +2014-11-20,3090,3150,3180,3090,17569 | ||
| 149 | +2014-11-21,3080,3090,3125,3060,24689 | ||
| 150 | +2014-11-24,3100,3080,3145,3050,13735 | ||
| 151 | +2014-11-25,3130,3100,3160,3080,4225 | ||
| 152 | +2014-11-26,3130,3130,3145,3100,4100 | ||
| 153 | +2014-11-27,3085,3155,3155,3050,21565 | ||
| 154 | +2014-11-28,3060,3085,3115,3015,37366 | ||
| 155 | +2014-12-01,3030,3060,3120,3010,5942 | ||
| 156 | +2014-12-02,2955,3065,3095,2930,27786 | ||
| 157 | +2014-12-03,2970,2985,2985,2950,6252 | ||
| 158 | +2014-12-04,2950,2990,3000,2950,21213 | ||
| 159 | +2014-12-05,2990,2950,3110,2900,11342 | ||
| 160 | +2014-12-08,3020,2985,3025,2945,9727 | ||
| 161 | +2014-12-09,3020,3000,3025,2940,7136 | ||
| 162 | +2014-12-10,2955,3015,3015,2920,11447 | ||
| 163 | +2014-12-11,2960,2950,2960,2910,5010 | ||
| 164 | +2014-12-12,2960,2955,3020,2895,26393 | ||
| 165 | +2014-12-15,3035,2950,3045,2900,10610 | ||
| 166 | +2014-12-16,3010,3030,3035,2950,9555 | ||
| 167 | +2014-12-17,3040,3000,3060,2945,5955 | ||
| 168 | +2014-12-18,3040,3050,3050,2975,10514 | ||
| 169 | +2014-12-19,3010,3005,3055,2980,8794 | ||
| 170 | +2014-12-22,2910,3010,3015,2910,3905 | ||
| 171 | +2014-12-23,2930,2910,3000,2910,19918 | ||
| 172 | +2014-12-24,3010,2925,3020,2895,10724 | ||
| 173 | +2014-12-26,3040,3045,3075,2920,8622 | ||
| 174 | +2014-12-29,3060,3075,3075,3005,6744 | ||
| 175 | +2014-12-30,3105,3060,3175,3000,25346 | ||
| 176 | +2015-01-02,3075,3100,3100,3010,12437 | ||
| 177 | +2015-01-05,3070,3135,3135,3020,8436 | ||
| 178 | +2015-01-06,3035,3050,3085,3000,12095 | ||
| 179 | +2015-01-07,3030,3035,3040,2915,16250 | ||
| 180 | +2015-01-08,3025,3030,3065,3000,3222 | ||
| 181 | +2015-01-09,3040,3025,3090,2965,18019 | ||
| 182 | +2015-01-12,3040,3055,3070,3000,8791 | ||
| 183 | +2015-01-13,3015,3040,3040,2975,8221 | ||
| 184 | +2015-01-14,3000,2965,3045,2955,6719 | ||
| 185 | +2015-01-15,3005,3000,3025,2970,17586 | ||
| 186 | +2015-01-16,2955,3000,3005,2940,7267 | ||
| 187 | +2015-01-19,2990,2955,3150,2900,22777 | ||
| 188 | +2015-01-20,2990,2990,2990,2900,24228 | ||
| 189 | +2015-01-21,2945,2990,2990,2900,16725 | ||
| 190 | +2015-01-22,2955,2945,2975,2920,16105 | ||
| 191 | +2015-01-23,3070,2945,3195,2945,96022 | ||
| 192 | +2015-01-26,3290,3095,3310,3045,86397 | ||
| 193 | +2015-01-27,3270,3400,3400,3185,38330 | ||
| 194 | +2015-01-28,3280,3270,3290,3170,34220 | ||
| 195 | +2015-01-29,3315,3285,3365,3170,25353 | ||
| 196 | +2015-01-30,3310,3345,3365,3205,23873 | ||
| 197 | +2015-02-02,3295,3345,3400,3230,37444 | ||
| 198 | +2015-02-03,3165,3265,3315,3150,16202 | ||
| 199 | +2015-02-04,3300,3110,3350,3110,57691 | ||
| 200 | +2015-02-05,3530,3350,3620,3280,85138 | ||
| 201 | +2015-02-06,3450,3450,3550,3445,28165 | ||
| 202 | +2015-02-09,3405,3460,3485,3380,26845 | ||
| 203 | +2015-02-10,3390,3405,3460,3375,37695 | ||
| 204 | +2015-02-11,3495,3365,3650,3365,32146 | ||
| 205 | +2015-02-12,3485,3495,3510,3425,15186 | ||
| 206 | +2015-02-13,3475,3500,3500,3380,35454 | ||
| 207 | +2015-02-16,3515,3475,3550,3450,43742 | ||
| 208 | +2015-02-17,3535,3535,3670,3485,43931 | ||
| 209 | +2015-02-23,3600,3535,3610,3500,36057 | ||
| 210 | +2015-02-24,3760,3605,3790,3605,45215 | ||
| 211 | +2015-02-25,3790,3765,3795,3690,29550 | ||
| 212 | +2015-02-26,3595,3750,3795,3595,26707 | ||
| 213 | +2015-02-27,3695,3595,3695,3505,16525 | ||
| 214 | +2015-03-02,3570,3695,3715,3570,19123 | ||
| 215 | +2015-03-03,3475,3465,3525,3415,38879 | ||
| 216 | +2015-03-04,3400,3445,3485,3325,13926 | ||
| 217 | +2015-03-05,3500,3400,3520,3400,14611 | ||
| 218 | +2015-03-06,3485,3500,3505,3370,19303 | ||
| 219 | +2015-03-09,3400,3485,3485,3390,22165 | ||
| 220 | +2015-03-10,3380,3405,3520,3380,27945 | ||
| 221 | +2015-03-11,3370,3380,3410,3280,32957 | ||
| 222 | +2015-03-12,3390,3370,3400,3325,22268 | ||
| 223 | +2015-03-13,3380,3395,3470,3380,20516 | ||
| 224 | +2015-03-16,3435,3380,3490,3380,15340 | ||
| 225 | +2015-03-17,3500,3435,3500,3315,18001 | ||
| 226 | +2015-03-18,3610,3530,3680,3485,40936 | ||
| 227 | +2015-03-19,3690,3580,3705,3580,31764 | ||
| 228 | +2015-03-20,3620,3690,3700,3580,16799 | ||
| 229 | +2015-03-23,3585,3630,3635,3465,17256 | ||
| 230 | +2015-03-24,3720,3515,3780,3470,30426 | ||
| 231 | +2015-03-25,3720,3700,3790,3625,21911 | ||
| 232 | +2015-03-26,3950,3680,4005,3660,132677 | ||
| 233 | +2015-03-27,3800,3850,3905,3680,29396 | ||
| 234 | +2015-03-30,3910,3830,3945,3760,25268 | ||
| 235 | +2015-03-31,3870,3860,3990,3765,40686 | ||
| 236 | +2015-04-01,3660,3860,3860,3570,56143 | ||
| 237 | +2015-04-02,3715,3700,3775,3640,33472 | ||
| 238 | +2015-04-03,3785,3715,3785,3670,18461 | ||
| 239 | +2015-04-06,3835,3755,3890,3755,18026 | ||
| 240 | +2015-04-07,3790,3870,3870,3735,9864 | ||
| 241 | +2015-04-08,3770,3790,3850,3710,16454 | ||
| 242 | +2015-04-09,3735,3770,3780,3620,37792 | ||
| 243 | +2015-04-10,3800,3735,3810,3700,34486 | ||
| 244 | +2015-04-13,3570,3800,3800,3570,70953 | ||
| 245 | +2015-04-14,3520,3575,3640,3475,56333 | ||
| 246 | +2015-04-15,3645,3560,3660,3530,39902 | ||
| 247 | +2015-04-16,3640,3645,3695,3550,24695 | ||
| 248 | +2015-04-17,3600,3675,3675,3545,25693 | ||
| 249 | +2015-04-20,3635,3585,3645,3520,20680 | ||
| 250 | +2015-04-21,3600,3650,3660,3565,34618 | ||
| 251 | +2015-04-22,3565,3590,3635,3490,47577 | ||
| 252 | +2015-04-23,3615,3565,3625,3505,39723 | ||
| 253 | +2015-04-24,3695,3625,3915,3570,114306 | ||
| 254 | +2015-04-27,4245,3770,4245,3770,122398 | ||
| 255 | +2015-04-28,4100,4300,4400,3965,244047 | ||
| 256 | +2015-04-29,4235,4180,4370,4115,60970 | ||
| 257 | +2015-04-30,4800,4260,4800,4260,283935 | ||
| 258 | +2015-05-04,5040,4900,5520,4850,938951 | ||
| 259 | +2015-05-06,4700,4995,5000,4640,236969 | ||
| 260 | +2015-05-07,4460,4610,4620,4270,293215 | ||
| 261 | +2015-05-08,4690,4510,4775,4380,139391 | ||
| 262 | +2015-05-11,5100,4710,5180,4490,268278 | ||
| 263 | +2015-05-12,5350,5070,5790,4910,570093 | ||
| 264 | +2015-05-13,5580,5300,5800,5210,245885 | ||
| 265 | +2015-05-14,5620,5680,5840,5530,156436 | ||
| 266 | +2015-05-15,5490,5710,5720,5310,203048 | ||
| 267 | +2015-05-18,6280,5700,6300,5600,817228 | ||
| 268 | +2015-05-19,6370,6490,6780,5960,641123 | ||
| 269 | +2015-05-20,6460,6470,6930,6200,478405 | ||
| 270 | +2015-05-21,6000,6450,6450,5940,284896 | ||
| 271 | +2015-05-22,5970,5980,6190,5710,297674 | ||
| 272 | +2015-05-26,5320,6000,6010,5260,537422 | ||
| 273 | +2015-05-27,5340,5170,5500,4950,520522 | ||
| 274 | +2015-05-28,5200,5490,5490,5100,213890 | ||
| 275 | +2015-05-29,5210,5140,5390,5090,212586 | ||
| 276 | +2015-06-01,4900,5150,5190,4870,241695 | ||
| 277 | +2015-06-02,5090,4855,5240,4830,224885 | ||
| 278 | +2015-06-03,5300,5060,5330,4900,233314 | ||
| 279 | +2015-06-04,5140,5300,5410,5110,125499 | ||
| 280 | +2015-06-05,4950,5110,5160,4900,97420 | ||
| 281 | +2015-06-08,5090,4950,5190,4750,130748 | ||
| 282 | +2015-06-09,5220,5200,5260,5010,91103 | ||
| 283 | +2015-06-10,6000,5250,6000,5120,806892 | ||
| 284 | +2015-06-11,6150,6120,6430,5760,663821 | ||
| 285 | +2015-06-12,6720,6150,6860,6100,869130 | ||
| 286 | +2015-06-15,6500,6720,6750,6120,322530 | ||
| 287 | +2015-06-16,6470,6460,6880,6110,388154 | ||
| 288 | +2015-06-17,7280,6500,7350,6250,857131 | ||
| 289 | +2015-06-18,7900,7470,8020,7220,990974 | ||
| 290 | +2015-06-19,7400,8050,8220,7100,939640 | ||
| 291 | +2015-06-22,8390,7250,8400,7250,834833 | ||
| 292 | +2015-06-23,8430,8420,9150,8220,1249243 | ||
| 293 | +2015-06-24,8000,8330,8780,7950,727265 | ||
| 294 | +2015-06-25,8100,7970,8450,7810,541300 | ||
| 295 | +2015-06-26,7950,7960,8180,7750,486434 | ||
| 296 | +2015-06-29,7660,7570,7760,7410,319633 | ||
| 297 | +2015-06-30,7810,7420,7830,7090,333650 | ||
| 298 | +2015-07-01,7610,7800,7800,7470,209524 | ||
| 299 | +2015-07-02,7980,7310,8170,7310,553757 | ||
| 300 | +2015-07-03,7700,7980,8080,7500,216953 | ||
| 301 | +2015-07-06,7040,7580,7590,6850,382983 | ||
| 302 | +2015-07-07,7030,7180,7300,6950,238020 | ||
| 303 | +2015-07-08,6990,7090,7280,6820,121358 | ||
| 304 | +2015-07-09,6300,6770,7120,6080,534884 | ||
| 305 | +2015-07-10,6520,6290,6810,6190,222552 | ||
| 306 | +2015-07-13,6900,6520,7220,6410,275639 | ||
| 307 | +2015-07-14,6830,6860,7080,6770,169026 | ||
| 308 | +2015-07-15,6680,6760,6890,6310,163955 | ||
| 309 | +2015-07-16,6700,6680,6900,6670,145215 | ||
| 310 | +2015-07-17,6670,6700,6830,6580,108270 | ||
| 311 | +2015-07-20,7060,6670,7160,6600,236268 | ||
| 312 | +2015-07-21,7060,7190,7460,6880,269849 | ||
| 313 | +2015-07-22,6890,7300,7300,6820,144177 | ||
| 314 | +2015-07-23,6610,6890,6960,6570,105112 | ||
| 315 | +2015-07-24,6500,6650,6650,6330,120296 | ||
| 316 | +2015-07-27,6170,6500,6690,6110,84108 | ||
| 317 | +2015-07-28,5720,6120,6120,5080,285671 | ||
| 318 | +2015-07-29,5330,5720,5750,5320,136667 | ||
| 319 | +2015-07-30,5100,5330,5420,4900,274275 | ||
| 320 | +2015-07-31,5340,4855,5340,4855,254999 | ||
| 321 | +2015-08-03,5300,5500,5600,5280,167454 | ||
| 322 | +2015-08-04,6000,5430,6240,5350,422583 | ||
| 323 | +2015-08-05,5990,6100,6150,5830,132634 | ||
| 324 | +2015-08-06,5870,6070,6070,5790,98715 | ||
| 325 | +2015-08-07,5670,5780,5890,5610,114453 | ||
| 326 | +2015-08-10,5520,5670,5730,5430,97371 | ||
| 327 | +2015-08-11,5700,5480,5970,5470,129615 | ||
| 328 | +2015-08-12,5560,5570,5700,5170,142651 | ||
| 329 | +2015-08-13,5650,5340,5660,5320,81458 | ||
| 330 | +2015-08-17,5430,5700,5750,5330,61113 | ||
| 331 | +2015-08-18,5100,5510,5510,5070,82092 | ||
| 332 | +2015-08-19,4790,4860,5060,4690,107297 | ||
| 333 | +2015-08-20,4410,4930,4930,4410,70603 | ||
| 334 | +2015-08-21,4270,4000,4295,3980,146523 | ||
| 335 | +2015-08-24,3990,4000,4320,3980,119566 | ||
| 336 | +2015-08-25,4180,4025,4265,3915,262719 | ||
| 337 | +2015-08-26,4400,4165,4425,4075,169820 | ||
| 338 | +2015-08-27,4555,4550,4735,4480,156144 | ||
| 339 | +2015-08-28,4815,4690,4920,4645,102176 | ||
| 340 | +2015-08-31,4810,4940,4940,4640,68937 | ||
| 341 | +2015-09-01,4680,4790,4935,4605,114882 | ||
| 342 | +2015-09-02,4730,4605,4800,4505,88112 | ||
| 343 | +2015-09-03,4795,4750,4920,4730,97802 | ||
| 344 | +2015-09-04,4640,4790,4800,4450,89316 | ||
| 345 | +2015-09-07,4750,4675,4780,4550,64462 | ||
| 346 | +2015-09-08,4450,4800,4800,4400,114807 | ||
| 347 | +2015-09-09,4610,4590,4625,4530,48485 | ||
| 348 | +2015-09-10,4665,4600,4665,4465,51912 | ||
| 349 | +2015-09-11,4650,4710,4710,4570,35594 | ||
| 350 | +2015-09-14,4430,4650,4755,4400,64146 | ||
| 351 | +2015-09-15,4710,4590,4835,4350,170597 | ||
| 352 | +2015-09-16,5590,4715,5820,4615,703310 | ||
| 353 | +2015-09-17,5480,5600,5660,5230,263298 | ||
| 354 | +2015-09-18,5450,5490,5720,5270,141956 | ||
| 355 | +2015-09-21,5400,5510,5510,5330,63523 | ||
| 356 | +2015-09-22,5440,5400,5600,5250,101682 | ||
| 357 | +2015-09-23,5160,5440,5470,4895,175562 | ||
| 358 | +2015-09-24,5130,5230,5440,5040,175373 | ||
| 359 | +2015-09-25,5150,5200,5250,5060,35315 | ||
| 360 | +2015-09-30,5120,5140,5150,4920,57292 | ||
| 361 | +2015-10-01,5250,5080,5330,5020,68863 | ||
| 362 | +2015-10-02,5290,5370,5370,5140,81901 | ||
| 363 | +2015-10-05,5300,5290,5440,5230,64476 | ||
| 364 | +2015-10-06,5300,5380,5380,5200,69909 | ||
| 365 | +2015-10-07,5190,5390,5390,5140,70753 | ||
| 366 | +2015-10-08,5220,5160,5310,5030,51189 | ||
| 367 | +2015-10-12,5210,5280,5280,5160,45547 | ||
| 368 | +2015-10-13,5370,5210,5370,5160,63775 | ||
| 369 | +2015-10-14,5550,5700,5820,5500,349389 | ||
| 370 | +2015-10-15,5690,5480,5830,5380,128507 | ||
| 371 | +2015-10-16,5600,5790,5790,5540,76815 | ||
| 372 | +2015-10-19,5600,5790,5790,5420,61285 | ||
| 373 | +2015-10-20,5420,5500,5650,5400,63575 | ||
| 374 | +2015-10-21,5120,5490,5500,5040,137787 | ||
| 375 | +2015-10-22,4785,5100,5200,4750,175919 | ||
| 376 | +2015-10-23,4915,4860,4935,4755,88486 | ||
| 377 | +2015-10-26,4915,4985,4985,4770,28509 | ||
| 378 | +2015-10-27,5350,4900,5350,4810,206284 | ||
| 379 | +2015-10-28,5780,5230,5790,5230,408552 | ||
| 380 | +2015-10-29,5940,5780,6090,5600,399813 | ||
| 381 | +2015-10-30,6000,5940,6130,5850,185110 | ||
| 382 | +2015-11-02,5720,5950,6270,5710,187437 | ||
| 383 | +2015-11-03,5730,5700,5740,5490,181869 | ||
| 384 | +2015-11-04,5760,5760,5850,5590,102179 | ||
| 385 | +2015-11-05,5690,5700,5770,5610,99188 | ||
| 386 | +2015-11-06,5560,5730,5740,5410,139199 | ||
| 387 | +2015-11-09,5350,5580,5650,5350,91602 | ||
| 388 | +2015-11-10,5570,5340,6190,5070,434285 | ||
| 389 | +2015-11-11,5610,5570,5860,5420,116315 | ||
| 390 | +2015-11-12,5400,5750,5770,5400,114740 | ||
| 391 | +2015-11-13,5440,5340,5550,5210,94523 | ||
| 392 | +2015-11-16,5220,5450,5500,5200,100471 | ||
| 393 | +2015-11-17,5440,5260,5470,5210,73773 | ||
| 394 | +2015-11-18,5460,5380,5710,5350,111412 | ||
| 395 | +2015-11-19,5680,5700,5700,5490,123394 | ||
| 396 | +2015-11-20,5680,5740,5740,5560,92677 | ||
| 397 | +2015-11-23,5540,5610,5710,5440,117752 | ||
| 398 | +2015-11-24,5460,5540,5610,5360,84334 | ||
| 399 | +2015-11-25,5420,5460,5560,5370,22685 | ||
| 400 | +2015-11-26,5470,5500,5500,5350,82674 | ||
| 401 | +2015-11-27,5810,5530,5980,5380,474457 | ||
| 402 | +2015-11-30,6180,5830,6400,5810,574595 | ||
| 403 | +2015-12-01,6220,6180,6500,6060,482978 | ||
| 404 | +2015-12-02,6050,6400,6500,5970,278907 | ||
| 405 | +2015-12-03,6020,6100,6170,5780,158683 | ||
| 406 | +2015-12-04,6190,5880,6210,5860,127850 | ||
| 407 | +2015-12-07,6220,6230,6470,6150,272902 | ||
| 408 | +2015-12-08,6010,6200,6230,5880,170272 | ||
| 409 | +2015-12-09,6040,5990,6110,5940,51218 | ||
| 410 | +2015-12-10,5920,6040,6150,5830,72428 | ||
| 411 | +2015-12-11,5940,5830,6050,5830,45652 | ||
| 412 | +2015-12-14,5690,5980,6060,5600,130227 | ||
| 413 | +2015-12-15,5510,5510,5770,5500,96580 | ||
| 414 | +2015-12-16,5670,5600,5830,5600,63076 | ||
| 415 | +2015-12-17,7370,5730,7370,5710,2507975 | ||
| 416 | +2015-12-18,6580,7370,7450,6520,2219917 | ||
| 417 | +2015-12-21,6720,6460,6850,6450,667787 | ||
| 418 | +2015-12-22,7220,6800,8050,6720,2221964 | ||
| 419 | +2015-12-23,7000,7360,7480,7000,629139 | ||
| 420 | +2015-12-24,6700,7140,7200,6630,522538 | ||
| 421 | +2015-12-28,6390,6710,6750,6370,335682 | ||
| 422 | +2015-12-29,6500,6380,6680,6320,318731 | ||
| 423 | +2015-12-30,6490,6570,6650,6490,158618 | ||
| 424 | +2016-01-04,6200,6540,6580,6160,196036 | ||
| 425 | +2016-01-05,6280,6010,6320,6010,151116 | ||
| 426 | +2016-01-06,6180,6250,6360,6000,176843 | ||
| 427 | +2016-01-07,6800,6060,7960,6060,2527968 | ||
| 428 | +2016-01-08,7240,6560,7600,6550,1205778 | ||
| 429 | +2016-01-11,7370,7300,7890,7150,752524 | ||
| 430 | +2016-01-12,7860,7480,8390,7480,1798599 | ||
| 431 | +2016-01-13,7740,8050,8080,7500,408999 | ||
| 432 | +2016-01-14,7950,7610,8220,7530,606534 | ||
| 433 | +2016-01-15,7640,7950,8140,7630,241219 | ||
| 434 | +2016-01-18,7350,7400,7500,7110,272109 | ||
| 435 | +2016-01-19,7270,7320,7600,7200,198008 | ||
| 436 | +2016-01-20,6930,7300,7380,6620,379729 | ||
| 437 | +2016-01-21,6690,6820,7030,6630,169395 | ||
| 438 | +2016-01-22,6950,6950,6980,6700,149997 | ||
| 439 | +2016-01-25,7010,7000,7160,6910,137791 | ||
| 440 | +2016-01-26,7110,6930,7110,6700,178070 | ||
| 441 | +2016-01-27,7100,7170,7350,6970,132750 | ||
| 442 | +2016-01-28,7110,7020,7170,6980,72191 | ||
| 443 | +2016-01-29,7450,7110,7550,7020,250413 | ||
| 444 | +2016-02-01,7360,7450,7450,7190,173914 | ||
| 445 | +2016-02-02,7150,7430,7450,7050,167699 | ||
| 446 | +2016-02-03,7150,7050,7200,6950,156031 | ||
| 447 | +2016-02-04,7210,7240,7270,7060,91227 | ||
| 448 | +2016-02-05,7050,7000,7230,6990,115381 | ||
| 449 | +2016-02-11,6500,6620,6760,6500,224595 | ||
| 450 | +2016-02-12,5550,6250,6350,5150,349393 | ||
| 451 | +2016-02-15,5580,5560,5840,5550,255238 | ||
| 452 | +2016-02-16,5850,5680,6090,5670,216873 | ||
| 453 | +2016-02-17,5700,5900,5970,5660,116505 | ||
| 454 | +2016-02-18,6400,5880,6830,5860,804436 | ||
| 455 | +2016-02-19,6310,6330,6340,6150,142343 | ||
| 456 | +2016-02-22,6270,6400,6570,6240,168049 | ||
| 457 | +2016-02-23,6110,6270,6340,6070,121716 | ||
| 458 | +2016-02-24,6260,6020,6410,6020,133266 | ||
| 459 | +2016-02-25,6120,6260,6420,6120,87211 | ||
| 460 | +2016-02-26,6190,6140,6260,6080,82527 | ||
| 461 | +2016-02-29,6060,6270,6280,6010,124738 | ||
| 462 | +2016-03-02,6110,6200,6210,6060,86857 | ||
| 463 | +2016-03-03,5780,5930,6000,5700,246153 | ||
| 464 | +2016-03-04,6000,5700,6110,5700,149683 | ||
| 465 | +2016-03-07,5990,6050,6150,5900,56436 | ||
| 466 | +2016-03-08,5900,5980,6130,5800,62114 | ||
| 467 | +2016-03-09,6050,5930,6050,5800,74531 | ||
| 468 | +2016-03-10,6000,6150,6150,5950,39658 | ||
| 469 | +2016-03-11,5930,5990,6050,5890,53744 | ||
| 470 | +2016-03-14,6030,6000,6170,5910,130220 | ||
| 471 | +2016-03-15,5900,5980,6100,5850,68626 | ||
| 472 | +2016-03-16,5900,5930,5960,5750,74829 | ||
| 473 | +2016-03-17,6100,5980,6180,5900,115686 | ||
| 474 | +2016-03-18,6030,6150,6180,5990,71649 | ||
| 475 | +2016-03-21,6000,6080,6140,6000,62346 | ||
| 476 | +2016-03-22,6070,6000,6130,5940,48595 | ||
| 477 | +2016-03-23,6070,6070,6210,5980,74446 | ||
| 478 | +2016-03-24,5940,6080,6090,5880,68134 | ||
| 479 | +2016-03-25,5800,5930,6010,5800,77032 | ||
| 480 | +2016-03-28,5620,5720,5800,5600,93183 | ||
| 481 | +2016-03-29,5750,5550,5800,5550,71545 | ||
| 482 | +2016-03-30,5800,5860,5890,5700,53302 | ||
| 483 | +2016-03-31,5790,5870,5870,5650,65343 | ||
| 484 | +2016-04-01,5700,5790,5850,5680,35195 | ||
| 485 | +2016-04-04,5690,5710,5800,5600,60284 | ||
| 486 | +2016-04-05,5740,5760,5830,5700,48670 | ||
| 487 | +2016-04-06,5740,5740,5830,5710,56530 | ||
| 488 | +2016-04-07,5950,5790,5950,5700,124353 | ||
| 489 | +2016-04-08,5970,5930,5970,5790,62965 | ||
| 490 | +2016-04-11,6080,5980,6280,5900,126588 | ||
| 491 | +2016-04-12,6130,6030,6150,5900,61176 | ||
| 492 | +2016-04-14,6100,5950,6100,5870,98264 | ||
| 493 | +2016-04-15,6100,6100,6110,5960,80152 | ||
| 494 | +2016-04-18,6100,6250,6250,5950,35502 | ||
| 495 | +2016-04-19,6100,6040,6150,6000,44608 | ||
| 496 | +2016-04-20,6180,6100,6340,6030,175654 | ||
| 497 | +2016-04-21,6210,6190,6280,6130,34154 | ||
| 498 | +2016-04-22,6300,6210,6390,6100,97783 | ||
| 499 | +2016-04-25,6300,6380,6380,6210,68804 | ||
| 500 | +2016-04-26,6550,6250,6550,6240,138557 | ||
| 501 | +2016-04-27,7230,6530,7450,6470,659387 | ||
| 502 | +2016-04-28,7300,7210,7320,7010,259653 | ||
| 503 | +2016-04-29,7280,7160,7390,7060,165857 | ||
| 504 | +2016-05-02,7010,7450,7700,6570,498210 | ||
| 505 | +2016-05-03,6900,7050,7050,6670,110075 | ||
| 506 | +2016-05-04,6490,6880,6880,6420,215917 | ||
| 507 | +2016-05-09,6170,6360,6430,6060,123627 | ||
| 508 | +2016-05-10,6340,6100,6410,6100,67600 | ||
| 509 | +2016-05-11,6250,6460,6460,6030,108634 | ||
| 510 | +2016-05-12,6290,6120,6310,6050,83028 | ||
| 511 | +2016-05-13,6350,6280,6370,6130,48158 | ||
| 512 | +2016-05-16,6350,6350,6480,6160,56364 | ||
| 513 | +2016-05-17,6290,6400,6400,6150,47490 | ||
| 514 | +2016-05-18,6010,6200,6280,6000,76545 | ||
| 515 | +2016-05-19,6030,5910,6140,5820,75790 | ||
| 516 | +2016-05-20,6050,6000,6080,5870,55869 | ||
| 517 | +2016-05-23,6100,6010,6140,5990,47336 | ||
| 518 | +2016-05-24,6260,6110,6370,6040,123281 | ||
| 519 | +2016-05-25,6470,6300,6650,6230,211065 | ||
| 520 | +2016-05-26,6530,6470,6720,6430,125055 | ||
| 521 | +2016-05-27,6220,6410,6590,6100,224227 | ||
| 522 | +2016-05-30,6190,6170,6350,6120,78070 | ||
| 523 | +2016-05-31,6490,6320,6520,6070,114016 | ||
| 524 | +2016-06-01,6830,6570,6880,6540,240797 | ||
| 525 | +2016-06-02,7000,6830,7040,6700,173283 | ||
| 526 | +2016-06-03,6960,7020,7050,6820,70197 | ||
| 527 | +2016-06-07,7000,6990,7080,6870,94805 | ||
| 528 | +2016-06-08,7090,7000,7100,6630,215814 | ||
| 529 | +2016-06-09,7850,7090,7900,7090,807088 | ||
| 530 | +2016-06-10,7800,7860,8070,7730,286335 | ||
| 531 | +2016-06-13,7550,7650,7800,7490,177360 | ||
| 532 | +2016-06-14,7200,7500,7560,7110,269075 | ||
| 533 | +2016-06-15,7190,7110,7270,7110,73188 | ||
| 534 | +2016-06-16,7190,7280,7290,7080,79036 | ||
| 535 | +2016-06-17,7290,7200,7390,7100,112953 | ||
| 536 | +2016-06-20,7560,7310,7700,7310,116302 | ||
| 537 | +2016-06-21,7520,7630,7630,7350,39138 | ||
| 538 | +2016-06-22,7480,7520,7560,7200,115920 | ||
| 539 | +2016-06-23,7230,7480,7480,7180,71432 | ||
| 540 | +2016-06-24,6520,7230,7360,6350,342003 | ||
| 541 | +2016-06-27,6470,6220,6580,6220,111288 | ||
| 542 | +2016-06-28,6770,6310,6780,6310,104428 | ||
| 543 | +2016-06-29,6960,6830,7000,6750,48005 | ||
| 544 | +2016-06-30,6800,7030,7070,6710,90475 | ||
| 545 | +2016-07-01,6960,6740,7120,6740,95690 | ||
| 546 | +2016-07-04,7270,6960,7280,6960,76325 | ||
| 547 | +2016-07-05,7050,7270,7380,7040,74151 | ||
| 548 | +2016-07-06,6820,7000,7090,6770,58990 | ||
| 549 | +2016-07-07,6880,6830,7090,6800,96967 | ||
| 550 | +2016-07-08,7020,7040,7040,6830,62855 | ||
| 551 | +2016-07-11,7250,6990,7290,6890,115441 | ||
| 552 | +2016-07-12,7130,7260,7280,7000,70488 | ||
| 553 | +2016-07-13,7000,7070,7220,6930,60769 | ||
| 554 | +2016-07-14,7000,7000,7110,6930,51588 | ||
| 555 | +2016-07-15,6810,7030,7110,6790,76758 | ||
| 556 | +2016-07-18,6760,6830,6890,6600,95315 | ||
| 557 | +2016-07-19,6630,6750,6870,6600,72244 | ||
| 558 | +2016-07-20,6620,6580,6830,6580,83519 | ||
| 559 | +2016-07-21,7040,6750,7200,6700,376828 | ||
| 560 | +2016-07-22,7000,7030,7110,6960,128212 | ||
| 561 | +2016-07-25,7090,7190,7240,6910,87373 | ||
| 562 | +2016-07-26,6800,7110,7130,6710,147089 | ||
| 563 | +2016-07-27,6720,6750,6860,6710,89922 | ||
| 564 | +2016-07-28,6800,6800,6910,6730,72618 | ||
| 565 | +2016-07-29,7250,6820,7410,6750,262003 | ||
| 566 | +2016-08-01,7150,7250,7330,7130,84404 | ||
| 567 | +2016-08-02,7060,7130,7220,7040,76093 | ||
| 568 | +2016-08-03,7070,7100,7220,6910,84513 | ||
| 569 | +2016-08-04,7310,7070,7340,7070,168617 | ||
| 570 | +2016-08-05,7500,7330,7580,7230,189187 | ||
| 571 | +2016-08-08,7210,7450,7500,7140,141934 | ||
| 572 | +2016-08-09,7130,7160,7270,7090,88097 | ||
| 573 | +2016-08-10,7050,7130,7160,6980,110978 | ||
| 574 | +2016-08-11,6910,7010,7050,6860,150103 | ||
| 575 | +2016-08-12,6960,6900,6990,6870,55258 | ||
| 576 | +2016-08-16,6940,6950,7010,6790,73296 | ||
| 577 | +2016-08-17,6850,6860,6940,6730,91761 | ||
| 578 | +2016-08-18,6900,6810,6950,6750,76245 | ||
| 579 | +2016-08-19,6710,6950,6950,6700,47747 | ||
| 580 | +2016-08-22,6590,6700,6800,6470,96758 | ||
| 581 | +2016-08-23,6530,6530,6640,6480,54461 | ||
| 582 | +2016-08-24,6500,6530,6560,6330,74440 | ||
| 583 | +2016-08-25,6330,6500,6550,6320,65009 | ||
| 584 | +2016-08-26,6330,6330,6380,6250,42770 | ||
| 585 | +2016-08-29,6150,6300,6390,6050,158994 | ||
| 586 | +2016-08-30,6180,6060,6250,6060,40097 | ||
| 587 | +2016-08-31,5950,6160,6250,5890,151934 | ||
| 588 | +2016-09-01,5940,5880,6090,5880,35186 | ||
| 589 | +2016-09-02,5800,5940,6000,5670,119185 | ||
| 590 | +2016-09-05,5750,5860,5920,5640,100883 | ||
| 591 | +2016-09-06,5690,5770,5870,5630,73165 | ||
| 592 | +2016-09-07,5540,5740,5740,5470,126915 | ||
| 593 | +2016-09-08,5440,5580,5770,5300,109802 | ||
| 594 | +2016-09-09,5270,5480,5480,5230,105859 | ||
| 595 | +2016-09-12,5340,5170,5560,5160,133731 | ||
| 596 | +2016-09-13,5600,5340,5620,5340,109808 | ||
| 597 | +2016-09-19,5550,5600,5640,5480,73565 | ||
| 598 | +2016-09-20,5610,5580,5670,5510,83200 | ||
| 599 | +2016-09-21,5570,5650,5660,5480,124295 | ||
| 600 | +2016-09-22,5810,5600,5860,5460,164965 | ||
| 601 | +2016-09-23,5790,5830,5880,5710,69364 | ||
| 602 | +2016-09-26,5870,5720,5880,5610,42603 | ||
| 603 | +2016-09-27,5910,5840,6000,5730,50167 | ||
| 604 | +2016-09-28,5920,5920,6050,5870,43411 | ||
| 605 | +2016-09-29,5900,5920,6060,5740,45129 | ||
| 606 | +2016-09-30,5840,5970,5970,5780,20491 | ||
| 607 | +2016-10-04,5910,5770,6020,5670,44482 | ||
| 608 | +2016-10-05,6150,6030,6320,5970,228396 | ||
| 609 | +2016-10-06,6190,6250,6390,6150,125664 | ||
| 610 | +2016-10-07,6150,6190,6240,6080,44444 | ||
| 611 | +2016-10-10,6110,6260,6260,6030,37581 | ||
| 612 | +2016-10-11,6130,6110,6170,5960,52378 | ||
| 613 | +2016-10-12,6130,6120,6180,5980,25946 | ||
| 614 | +2016-10-13,6020,6130,6140,6010,9298 | ||
| 615 | +2016-10-14,6000,6020,6050,5850,51652 | ||
| 616 | +2016-10-17,5870,6000,6000,5830,21781 | ||
| 617 | +2016-10-18,5850,5820,5930,5810,9728 | ||
| 618 | +2016-10-19,5920,5850,5990,5760,33379 | ||
| 619 | +2016-10-20,5860,5830,5950,5740,45812 | ||
| 620 | +2016-10-21,5870,5860,5870,5660,35527 | ||
| 621 | +2016-10-24,5700,5750,5950,5680,31230 | ||
| 622 | +2016-10-25,5700,5750,5760,5550,24174 | ||
| 623 | +2016-10-26,5410,5760,5760,5360,61489 | ||
| 624 | +2016-10-27,5700,5480,5710,5410,23039 | ||
| 625 | +2016-10-28,5630,5800,5800,5580,9582 | ||
| 626 | +2016-10-31,5470,5700,5700,5430,14112 | ||
| 627 | +2016-11-01,5510,5400,5530,5340,14615 | ||
| 628 | +2016-11-02,5160,5490,5560,5160,46010 | ||
| 629 | +2016-11-03,5180,5160,5250,5140,26229 | ||
| 630 | +2016-11-04,5160,5210,5210,5110,14742 | ||
| 631 | +2016-11-07,5230,5200,5290,5130,23003 | ||
| 632 | +2016-11-08,5260,5220,5270,5170,16269 | ||
| 633 | +2016-11-09,5090,5180,5260,4850,64578 | ||
| 634 | +2016-11-10,5380,5490,5490,5130,29159 | ||
| 635 | +2016-11-11,5420,5450,5450,5270,13841 | ||
| 636 | +2016-11-14,6010,5420,6720,5350,622006 | ||
| 637 | +2016-11-15,5970,6150,6150,5860,105257 | ||
| 638 | +2016-11-16,5870,5950,6000,5750,54053 | ||
| 639 | +2016-11-17,5740,5850,5970,5730,42111 | ||
| 640 | +2016-11-18,5540,5740,5760,5530,60094 | ||
| 641 | +2016-11-21,5580,5470,5690,5360,46121 | ||
| 642 | +2016-11-22,5590,5620,5670,5500,49944 | ||
| 643 | +2016-11-23,5320,5510,5550,5320,74282 | ||
| 644 | +2016-11-24,5250,5320,5400,5250,70233 | ||
| 645 | +2016-11-25,5350,5200,5370,5200,27874 | ||
| 646 | +2016-11-28,5420,5350,5500,5180,33102 | ||
| 647 | +2016-11-29,5420,5400,5450,5310,11734 | ||
| 648 | +2016-11-30,5410,5530,5530,5400,27424 | ||
| 649 | +2016-12-01,5480,5410,5490,5390,28003 | ||
| 650 | +2016-12-02,5470,5530,5580,5400,29340 | ||
| 651 | +2016-12-05,5410,5400,5530,5330,25740 | ||
| 652 | +2016-12-06,5400,5400,5500,5280,28763 | ||
| 653 | +2016-12-07,5400,5360,5440,5230,21788 | ||
| 654 | +2016-12-08,5430,5400,5450,5330,21436 | ||
| 655 | +2016-12-09,5320,5490,5490,5310,34906 | ||
| 656 | +2016-12-12,5380,5430,5430,5340,10452 | ||
| 657 | +2016-12-13,5510,5380,5580,5360,59994 | ||
| 658 | +2016-12-14,5700,5570,5750,5500,45954 | ||
| 659 | +2016-12-15,5900,5650,5920,5640,79637 | ||
| 660 | +2016-12-16,5870,5960,5970,5750,42224 | ||
| 661 | +2016-12-19,5790,5870,5890,5660,19483 | ||
| 662 | +2016-12-20,5700,5790,5800,5570,32839 | ||
| 663 | +2016-12-21,5690,5640,5770,5610,35214 | ||
| 664 | +2016-12-22,5750,5780,5880,5670,31256 | ||
| 665 | +2016-12-23,5740,5750,5800,5650,16672 | ||
| 666 | +2016-12-26,5750,5850,5850,5650,20205 | ||
| 667 | +2016-12-27,5700,5830,5830,5690,24186 | ||
| 668 | +2016-12-28,5720,5850,5850,5690,12557 | ||
| 669 | +2016-12-29,5820,5890,5890,5650,31184 | ||
| 670 | +2017-01-02,5780,5710,5950,5710,24680 | ||
| 671 | +2017-01-03,5800,5790,5860,5710,17798 | ||
| 672 | +2017-01-04,5830,5760,5850,5760,45452 | ||
| 673 | +2017-01-05,5950,5860,5950,5820,80448 | ||
| 674 | +2017-01-06,5960,5950,6040,5860,42928 | ||
| 675 | +2017-01-09,6070,5960,6120,5960,62215 | ||
| 676 | +2017-01-10,6070,6090,6090,5960,11410 | ||
| 677 | +2017-01-11,6070,6100,6130,5960,35419 | ||
| 678 | +2017-01-12,6030,6070,6080,5980,23126 | ||
| 679 | +2017-01-13,5990,6030,6080,5970,18621 | ||
| 680 | +2017-01-16,5980,5990,6070,5800,42661 | ||
| 681 | +2017-01-17,5930,5980,6030,5830,9153 | ||
| 682 | +2017-01-18,5910,5860,5950,5780,49233 | ||
| 683 | +2017-01-19,5850,5870,5990,5800,18948 | ||
| 684 | +2017-01-20,5830,5880,5880,5770,4850 | ||
| 685 | +2017-01-23,5680,5730,5830,5670,13032 | ||
| 686 | +2017-01-24,5680,5650,5750,5600,28093 | ||
| 687 | +2017-01-25,5700,5690,5710,5550,45159 | ||
| 688 | +2017-01-26,5700,5730,5730,5620,20707 | ||
| 689 | +2017-01-31,5670,5700,5750,5620,3104 | ||
| 690 | +2017-02-01,5830,5670,5830,5620,17901 | ||
| 691 | +2017-02-02,5740,5790,5790,5650,16149 | ||
| 692 | +2017-02-03,5740,5810,5810,5610,21587 | ||
| 693 | +2017-02-06,5740,5840,5840,5670,13590 | ||
| 694 | +2017-02-07,5740,5800,5800,5610,27657 | ||
| 695 | +2017-02-08,5640,5680,5720,5620,8892 | ||
| 696 | +2017-02-09,5720,5610,5730,5610,22156 | ||
| 697 | +2017-02-10,5830,6130,6130,5750,42204 | ||
| 698 | +2017-02-13,5990,5830,6000,5740,21137 | ||
| 699 | +2017-02-14,5940,6000,6000,5820,26146 | ||
| 700 | +2017-02-15,5930,5920,5970,5800,20087 | ||
| 701 | +2017-02-16,6010,5930,6030,5880,21321 | ||
| 702 | +2017-02-17,6020,5970,6090,5920,31218 | ||
| 703 | +2017-02-20,5940,6060,6100,5860,25974 | ||
| 704 | +2017-02-21,5970,5900,6020,5870,17152 | ||
| 705 | +2017-02-22,5950,6010,6010,5890,9457 | ||
| 706 | +2017-02-23,5950,6010,6010,5860,22869 | ||
| 707 | +2017-02-24,5870,5940,5940,5790,35790 | ||
| 708 | +2017-02-27,5830,5870,5990,5810,21379 | ||
| 709 | +2017-02-28,5840,5830,5930,5770,18396 | ||
| 710 | +2017-03-02,5800,5960,5980,5720,63886 | ||
| 711 | +2017-03-03,5650,5790,5850,5550,32439 | ||
| 712 | +2017-03-06,5680,5590,5700,5530,13829 | ||
| 713 | +2017-03-07,5550,5660,5680,5460,38094 | ||
| 714 | +2017-03-08,5600,5470,5650,5470,13226 | ||
| 715 | +2017-03-09,5550,5650,5650,5500,9287 | ||
| 716 | +2017-03-10,5550,5550,5550,5440,15513 | ||
| 717 | +2017-03-13,5550,5620,5630,5540,9492 | ||
| 718 | +2017-03-14,5550,5640,5650,5480,11653 | ||
| 719 | +2017-03-15,5570,5500,5600,5500,17739 | ||
| 720 | +2017-03-16,5570,5600,5600,5510,15410 | ||
| 721 | +2017-03-17,5510,5470,5560,5470,8295 | ||
| 722 | +2017-03-20,5400,5510,5510,5390,16538 | ||
| 723 | +2017-03-21,5420,5400,5450,5350,12205 | ||
| 724 | +2017-03-22,5420,5420,5460,5340,10255 | ||
| 725 | +2017-03-23,5310,5420,5420,5300,20103 | ||
| 726 | +2017-03-24,5330,5340,5490,5250,12080 | ||
| 727 | +2017-03-27,5370,5330,5600,5240,26923 | ||
| 728 | +2017-03-28,5490,5370,5560,5350,12081 | ||
| 729 | +2017-03-29,5530,5500,5560,5420,16157 | ||
| 730 | +2017-03-30,5510,5520,5550,5470,11644 | ||
| 731 | +2017-03-31,5530,5560,5570,5210,17097 | ||
| 732 | +2017-04-03,5550,5530,5560,5480,24670 | ||
| 733 | +2017-04-04,5560,5580,5600,5490,17602 | ||
| 734 | +2017-04-05,5650,5580,5650,5470,78871 | ||
| 735 | +2017-04-06,5600,5650,5650,5520,19352 | ||
| 736 | +2017-04-07,5600,5670,5670,5530,14512 | ||
| 737 | +2017-04-10,5600,5570,5640,5440,43915 | ||
| 738 | +2017-04-11,5550,5590,5630,5500,6356 | ||
| 739 | +2017-04-12,5640,5640,5660,5510,24244 | ||
| 740 | +2017-04-13,5630,5620,5660,5540,26995 | ||
| 741 | +2017-04-14,5700,5650,5780,5580,32445 | ||
| 742 | +2017-04-17,5800,5760,5800,5600,48555 | ||
| 743 | +2017-04-18,5960,5800,6010,5770,80936 | ||
| 744 | +2017-04-19,5950,5960,5990,5790,40109 | ||
| 745 | +2017-04-20,5920,5980,6010,5830,57299 | ||
| 746 | +2017-04-21,6020,5920,6090,5850,49576 | ||
| 747 | +2017-04-24,5940,5960,6010,5920,20683 | ||
| 748 | +2017-04-25,5980,5880,6060,5820,52329 | ||
| 749 | +2017-04-26,6030,5920,6050,5910,15895 | ||
| 750 | +2017-04-27,6010,5950,6020,5920,18843 | ||
| 751 | +2017-04-28,5980,5980,6030,5900,12643 | ||
| 752 | +2017-05-02,5950,6000,6000,5880,12388 | ||
| 753 | +2017-05-04,6120,6030,6140,5910,83436 | ||
| 754 | +2017-05-08,6140,6120,6180,6080,50665 | ||
| 755 | +2017-05-10,6150,6150,6200,6060,42808 | ||
| 756 | +2017-05-11,6310,6150,6330,6150,111288 | ||
| 757 | +2017-05-12,6280,6310,6340,6170,26471 | ||
| 758 | +2017-05-15,6300,6280,6300,6210,55120 | ||
| 759 | +2017-05-16,6170,6300,6350,6110,25271 | ||
| 760 | +2017-05-17,6100,6160,6220,6020,70059 | ||
| 761 | +2017-05-18,6000,6020,6100,5950,48146 | ||
| 762 | +2017-05-19,6060,6190,6190,6000,17697 | ||
| 763 | +2017-05-22,6110,6060,6130,6050,23044 | ||
| 764 | +2017-05-23,6300,6160,6330,6070,117017 | ||
| 765 | +2017-05-24,6340,6360,6420,6290,59980 | ||
| 766 | +2017-05-25,6270,6340,6340,6250,31763 | ||
| 767 | +2017-05-26,6250,6300,6300,6200,26901 | ||
| 768 | +2017-05-29,6270,6250,6350,6220,27632 | ||
| 769 | +2017-05-30,6240,6280,6340,6220,21391 | ||
| 770 | +2017-05-31,6220,6250,6290,6160,19697 | ||
| 771 | +2017-06-01,6220,6190,6270,6160,35110 | ||
| 772 | +2017-06-02,6280,6210,6330,6210,46675 | ||
| 773 | +2017-06-05,6200,6280,6340,6200,25340 | ||
| 774 | +2017-06-07,6300,6210,6330,6200,44360 | ||
| 775 | +2017-06-08,7000,6300,7560,6300,1391628 | ||
| 776 | +2017-06-09,7290,7070,7500,6960,520435 | ||
| 777 | +2017-06-12,7110,7170,7270,6910,148467 | ||
| 778 | +2017-06-13,7220,7110,7240,7020,111338 | ||
| 779 | +2017-06-14,7300,7380,7380,7210,135179 | ||
| 780 | +2017-06-15,7110,7300,7350,7080,72356 | ||
| 781 | +2017-06-16,7070,7070,7190,6900,74325 | ||
| 782 | +2017-06-19,7140,7030,7190,6910,112516 | ||
| 783 | +2017-06-20,7240,7270,7280,7070,90460 | ||
| 784 | +2017-06-21,7190,7290,7290,7090,52722 | ||
| 785 | +2017-06-22,7370,7150,7470,7020,130268 | ||
| 786 | +2017-06-23,7390,7370,7450,7230,83684 | ||
| 787 | +2017-06-26,7360,7390,7450,7270,101732 | ||
| 788 | +2017-06-27,7310,7300,7420,7220,64995 | ||
| 789 | +2017-06-28,7190,7240,7330,7180,40714 | ||
| 790 | +2017-06-29,7440,7190,7500,7050,102236 | ||
| 791 | +2017-06-30,7400,7430,7440,7300,26409 | ||
| 792 | +2017-07-03,7310,7410,7440,7190,27855 | ||
| 793 | +2017-07-04,7110,7400,7400,6960,88089 | ||
| 794 | +2017-07-05,7100,7110,7250,7100,37786 | ||
| 795 | +2017-07-06,7120,7110,7200,7070,27979 | ||
| 796 | +2017-07-07,7130,7180,7180,7000,12009 | ||
| 797 | +2017-07-10,7090,7180,7180,7000,27235 | ||
| 798 | +2017-07-11,7060,7090,7100,6910,32517 | ||
| 799 | +2017-07-12,6970,7130,7130,6930,11887 | ||
| 800 | +2017-07-13,7260,7090,7260,6990,102354 | ||
| 801 | +2017-07-14,7280,7340,7340,7090,47440 | ||
| 802 | +2017-07-17,7220,7310,7340,7100,56621 | ||
| 803 | +2017-07-18,7600,7220,7600,7150,258161 | ||
| 804 | +2017-07-19,7670,7750,7750,7480,90093 | ||
| 805 | +2017-07-20,7670,7640,7730,7540,47211 | ||
| 806 | +2017-07-21,7900,7670,7940,7560,159759 | ||
| 807 | +2017-07-24,7890,7950,7950,7770,52838 | ||
| 808 | +2017-07-25,7740,7930,7930,7640,94897 | ||
| 809 | +2017-07-26,7550,7730,7730,7400,60173 | ||
| 810 | +2017-07-27,7450,7590,7650,7300,72701 | ||
| 811 | +2017-07-28,7150,7500,7510,7000,107267 | ||
| 812 | +2017-07-31,7190,7010,7200,6860,72060 | ||
| 813 | +2017-08-01,7150,7110,7190,7030,16035 | ||
| 814 | +2017-08-02,7150,7080,7490,7080,35772 | ||
| 815 | +2017-08-03,6900,7150,7280,6830,30500 | ||
| 816 | +2017-08-04,6920,6930,7020,6830,23018 | ||
| 817 | +2017-08-07,6960,6900,7050,6890,17751 | ||
| 818 | +2017-08-08,7110,7000,7210,6870,36321 | ||
| 819 | +2017-08-09,6980,7130,7130,6870,16709 | ||
| 820 | +2017-08-10,6800,6980,6980,6750,39384 | ||
| 821 | +2017-08-11,6510,6790,6790,6450,91863 | ||
| 822 | +2017-08-14,6590,6520,6680,6510,30578 | ||
| 823 | +2017-08-16,6700,6630,6950,6590,22636 | ||
| 824 | +2017-08-17,6670,6700,6800,6600,41254 | ||
| 825 | +2017-08-18,6770,6660,6930,6510,49480 | ||
| 826 | +2017-08-21,6710,6950,6950,6700,31634 | ||
| 827 | +2017-08-22,6670,6650,6790,6630,39702 | ||
| 828 | +2017-08-23,6660,6700,6780,6600,22368 | ||
| 829 | +2017-08-24,6680,6690,6740,6610,30872 | ||
| 830 | +2017-08-25,6690,6660,6800,6650,18465 | ||
| 831 | +2017-08-28,6650,6650,6800,6540,32838 | ||
| 832 | +2017-08-29,6610,6600,6650,6570,21293 | ||
| 833 | +2017-08-30,6610,6630,6640,6570,8068 | ||
| 834 | +2017-08-31,6680,6640,6700,6560,32800 | ||
| 835 | +2017-09-01,6680,6690,6790,6630,22514 | ||
| 836 | +2017-09-04,6650,6590,6660,6470,21249 | ||
| 837 | +2017-09-05,6640,6650,6690,6440,28833 | ||
| 838 | +2017-09-06,6610,6650,6750,6520,22000 | ||
| 839 | +2017-09-07,6600,6610,6670,6470,35471 | ||
| 840 | +2017-09-08,6610,6610,6680,6570,17991 | ||
| 841 | +2017-09-11,6670,6560,6690,6550,16748 | ||
| 842 | +2017-09-12,6880,6640,6980,6640,72229 | ||
| 843 | +2017-09-13,6910,6860,7050,6790,60523 | ||
| 844 | +2017-09-14,6580,6860,7000,6420,154817 | ||
| 845 | +2017-09-15,6510,6580,6580,6500,27927 | ||
| 846 | +2017-09-18,6360,6530,6530,6280,58294 | ||
| 847 | +2017-09-19,6360,6370,6370,6290,11705 | ||
| 848 | +2017-09-20,6360,6300,6400,6300,19312 | ||
| 849 | +2017-09-21,6230,6370,6400,6230,27354 | ||
| 850 | +2017-09-22,5980,6170,6230,5960,71698 | ||
| 851 | +2017-09-25,5830,5920,6030,5830,31571 | ||
| 852 | +2017-09-26,6060,5800,6100,5770,22336 | ||
| 853 | +2017-09-27,6120,6070,6140,6010,11714 | ||
| 854 | +2017-09-28,6100,6130,6160,5920,26140 | ||
| 855 | +2017-09-29,6100,6110,6170,6050,7800 | ||
| 856 | +2017-10-10,6110,6100,6120,6040,19378 | ||
| 857 | +2017-10-11,6160,6050,6200,6050,8966 | ||
| 858 | +2017-10-12,6250,6160,6320,6120,8429 | ||
| 859 | +2017-10-13,6090,6280,6280,5990,19010 | ||
| 860 | +2017-10-16,5890,6100,6120,5880,23704 | ||
| 861 | +2017-10-17,6020,5890,6080,5890,13682 | ||
| 862 | +2017-10-18,6000,5960,6040,5940,11971 | ||
| 863 | +2017-10-19,5990,6010,6050,5950,11165 | ||
| 864 | +2017-10-20,6000,6000,6010,5930,8070 | ||
| 865 | +2017-10-23,5830,5990,6010,5830,18746 | ||
| 866 | +2017-10-24,5960,5830,5980,5770,13318 | ||
| 867 | +2017-10-25,5950,5970,5980,5850,13699 | ||
| 868 | +2017-10-26,6000,5960,6190,5870,31724 | ||
| 869 | +2017-10-27,6020,6000,6020,5940,7832 | ||
| 870 | +2017-10-30,6070,6050,6080,5960,17198 | ||
| 871 | +2017-10-31,6060,6080,6110,5980,23974 | ||
| 872 | +2017-11-01,6040,6080,6180,5980,11820 | ||
| 873 | +2017-11-02,6060,6050,6120,6000,19410 | ||
| 874 | +2017-11-03,5990,6060,6150,5960,5569 | ||
| 875 | +2017-11-06,6150,5990,6180,5990,29166 | ||
| 876 | +2017-11-07,6050,6160,6170,6000,21274 | ||
| 877 | +2017-11-08,6120,6090,6130,6030,12651 | ||
| 878 | +2017-11-09,6140,6170,6190,6090,6829 | ||
| 879 | +2017-11-10,6250,6150,6260,6110,14506 | ||
| 880 | +2017-11-13,6520,6270,6530,6260,64689 | ||
| 881 | +2017-11-14,6580,6530,6700,6420,51232 | ||
| 882 | +2017-11-15,6460,6580,6580,6440,39960 | ||
| 883 | +2017-11-16,6430,6400,6580,6200,65843 | ||
| 884 | +2017-11-17,6290,6370,6480,6240,29692 | ||
| 885 | +2017-11-20,6390,6300,6500,6240,24512 | ||
| 886 | +2017-11-21,6270,6390,6490,6260,14094 | ||
| 887 | +2017-11-22,6290,6270,6380,6230,20325 | ||
| 888 | +2017-11-23,6350,6250,6400,6230,14379 | ||
| 889 | +2017-11-24,6540,6330,6540,6280,45780 | ||
| 890 | +2017-11-27,6420,6550,6610,6360,17021 | ||
| 891 | +2017-11-28,6300,6400,6570,6210,15950 | ||
| 892 | +2017-11-29,6200,6380,6380,6150,19352 | ||
| 893 | +2017-11-30,6110,6190,6300,6110,17191 | ||
| 894 | +2017-12-01,6190,6130,6240,6060,5668 | ||
| 895 | +2017-12-04,6090,6200,6240,6020,23290 | ||
| 896 | +2017-12-05,6110,6090,6140,6000,24287 | ||
| 897 | +2017-12-06,6150,6110,6180,6090,11738 | ||
| 898 | +2017-12-07,6030,6070,6160,5980,19287 | ||
| 899 | +2017-12-08,5990,5950,6080,5940,13124 | ||
| 900 | +2017-12-11,6050,5990,6050,5970,16573 | ||
| 901 | +2017-12-12,6000,6060,6070,5970,1631 | ||
| 902 | +2017-12-13,5920,5960,6050,5900,17341 | ||
| 903 | +2017-12-14,5900,5920,5970,5850,11441 | ||
| 904 | +2017-12-15,5960,5910,6020,5870,9357 | ||
| 905 | +2017-12-18,5860,5960,5970,5840,7100 | ||
| 906 | +2017-12-19,5840,5900,5900,5740,10904 | ||
| 907 | +2017-12-20,6590,5950,6960,5950,565409 | ||
| 908 | +2017-12-21,6380,6600,6660,6380,75675 | ||
| 909 | +2017-12-22,6400,6450,6570,6300,51465 | ||
| 910 | +2017-12-26,6210,6360,6440,6210,47693 | ||
| 911 | +2017-12-27,6240,6210,6260,6160,44058 | ||
| 912 | +2017-12-28,6190,6230,6360,6190,31488 | ||
| 913 | +2018-01-02,5960,6150,6200,5950,78696 | ||
| 914 | +2018-01-03,6020,5960,6080,5880,63233 | ||
| 915 | +2018-01-04,5960,6020,6060,5930,37673 | ||
| 916 | +2018-01-05,5790,5960,6030,5740,104331 | ||
| 917 | +2018-01-08,5850,5820,5890,5790,41135 | ||
| 918 | +2018-01-09,5920,5900,5950,5670,88076 | ||
| 919 | +2018-01-10,5760,5940,5940,5700,50634 | ||
| 920 | +2018-01-11,5750,5710,5830,5710,40612 | ||
| 921 | +2018-01-12,5680,5810,5810,5670,31950 | ||
| 922 | +2018-01-15,5660,5680,5720,5630,39327 | ||
| 923 | +2018-01-16,5780,5640,5850,5640,28550 | ||
| 924 | +2018-01-17,5840,5850,5930,5770,30930 | ||
| 925 | +2018-01-18,5950,5910,5960,5840,240782 | ||
| 926 | +2018-01-19,5950,6040,6050,5890,32786 | ||
| 927 | +2018-01-22,5780,5970,5990,5750,164955 | ||
| 928 | +2018-01-23,5870,5820,5890,5750,51547 | ||
| 929 | +2018-01-24,5750,5870,5900,5710,115974 | ||
| 930 | +2018-01-25,5810,5790,5850,5680,112685 | ||
| 931 | +2018-01-26,6020,5830,6090,5820,90125 | ||
| 932 | +2018-01-29,6050,6030,6150,6000,81425 | ||
| 933 | +2018-01-30,6030,6050,6070,5920,44142 | ||
| 934 | +2018-01-31,5930,6050,6130,5920,90702 | ||
| 935 | +2018-02-01,5940,6010,6010,5840,128620 | ||
| 936 | +2018-02-02,5800,5950,5970,5740,52007 | ||
| 937 | +2018-02-05,4860,5000,5100,4850,855758 | ||
| 938 | +2018-02-06,4780,4770,4805,4545,178333 | ||
| 939 | +2018-02-07,4780,4840,4935,4740,154338 | ||
| 940 | +2018-02-08,4915,4755,4925,4740,83824 | ||
| 941 | +2018-02-09,4850,4910,4910,4810,67595 | ||
| 942 | +2018-02-12,4850,4890,4890,4805,40327 | ||
| 943 | +2018-02-13,4830,4850,4900,4780,55665 | ||
| 944 | +2018-02-14,5150,4870,5190,4870,241007 | ||
| 945 | +2018-02-19,5160,5120,5240,5090,54865 | ||
| 946 | +2018-02-20,5180,5160,5250,5090,86087 | ||
| 947 | +2018-02-21,5400,5250,5470,5180,190111 | ||
| 948 | +2018-02-22,5550,5400,5650,5270,299704 | ||
| 949 | +2018-02-23,5050,5230,5280,4975,172176 | ||
| 950 | +2018-02-26,5110,4950,5130,4930,57213 | ||
| 951 | +2018-02-27,4985,5130,5130,4870,55910 | ||
| 952 | +2018-02-28,4895,4980,4980,4860,15606 | ||
| 953 | +2018-03-02,4805,4925,4925,4805,19473 | ||
| 954 | +2018-03-05,4600,4920,4920,4600,52103 | ||
| 955 | +2018-03-06,4745,4600,4810,4600,31610 | ||
| 956 | +2018-03-07,4690,4745,4785,4690,23213 | ||
| 957 | +2018-03-08,4620,4690,4700,4580,48281 | ||
| 958 | +2018-03-09,4780,4620,4850,4620,34123 | ||
| 959 | +2018-03-12,4825,4525,4835,4525,30684 | ||
| 960 | +2018-03-13,4750,4800,4825,4725,19244 | ||
| 961 | +2018-03-14,4830,4715,4840,4700,17314 | ||
| 962 | +2018-03-15,4740,4830,4830,4700,31422 | ||
| 963 | +2018-03-16,4735,4750,4805,4720,11162 | ||
| 964 | +2018-03-19,4650,4735,4800,4640,90798 | ||
| 965 | +2018-03-20,4700,4635,4790,4635,32211 | ||
| 966 | +2018-03-21,4705,4700,4790,4650,59162 | ||
| 967 | +2018-03-22,4635,4705,4720,4635,47230 | ||
| 968 | +2018-03-23,4400,4690,4690,4375,69700 | ||
| 969 | +2018-03-26,4530,4400,4595,4385,73100 | ||
| 970 | +2018-03-27,4565,4530,4595,4495,21054 | ||
| 971 | +2018-03-28,4565,4515,4595,4515,15730 | ||
| 972 | +2018-03-29,4600,4580,4800,4535,28871 | ||
| 973 | +2018-03-30,4600,4605,4625,4535,31429 | ||
| 974 | +2018-04-02,4500,4600,4625,4500,26707 | ||
| 975 | +2018-04-03,4520,4495,4560,4415,30740 | ||
| 976 | +2018-04-04,4515,4560,4610,4500,33123 | ||
| 977 | +2018-04-05,4550,4505,4615,4480,57584 | ||
| 978 | +2018-04-06,4540,4565,4580,4465,55100 | ||
| 979 | +2018-04-09,4410,4540,4540,4390,78210 | ||
| 980 | +2018-04-10,4275,4410,4450,4260,83237 | ||
| 981 | +2018-04-11,4385,4275,4405,4255,35027 | ||
| 982 | +2018-04-12,4475,4390,4525,4390,29219 | ||
| 983 | +2018-04-13,4545,4500,4545,4420,32769 | ||
| 984 | +2018-04-16,4560,4530,4700,4510,20957 |
data/2018/oneikholdings.csv
0 → 100644
| 1 | +date,close,open,high,low,vol | ||
| 2 | +2014-04-15,9340,9430,9510,9300,894637 | ||
| 3 | +2014-04-16,9340,9400,9400,9190,756811 | ||
| 4 | +2014-04-17,9230,9390,9470,9150,1028605 | ||
| 5 | +2014-04-18,10300,9400,10500,9330,6786982 | ||
| 6 | +2014-04-21,10450,10400,10450,10150,2412301 | ||
| 7 | +2014-04-22,10500,10450,10600,10250,1478811 | ||
| 8 | +2014-04-23,10450,10500,11000,10400,2685100 | ||
| 9 | +2014-04-24,10200,10600,10600,10000,1677193 | ||
| 10 | +2014-04-25,10350,10300,10450,10150,919285 | ||
| 11 | +2014-04-28,10200,10250,10400,10150,553618 | ||
| 12 | +2014-04-29,10150,10200,10300,9960,978935 | ||
| 13 | +2014-04-30,10300,10250,10600,10200,1541392 | ||
| 14 | +2014-05-02,10400,10400,10600,10350,1007504 | ||
| 15 | +2014-05-07,10600,10450,10800,10450,1377213 | ||
| 16 | +2014-05-08,10450,10650,10700,10100,1382257 | ||
| 17 | +2014-05-09,10600,10650,10850,10500,1993325 | ||
| 18 | +2014-05-12,10350,10500,10550,10250,847359 | ||
| 19 | +2014-05-13,10950,10400,10950,10400,2383736 | ||
| 20 | +2014-05-14,10650,10900,10900,10600,1166909 | ||
| 21 | +2014-05-15,10400,10700,10750,10350,903113 | ||
| 22 | +2014-05-16,10350,10400,10500,10250,695409 | ||
| 23 | +2014-05-19,10850,10450,11000,10400,2503558 | ||
| 24 | +2014-05-20,10950,10950,11100,10650,1199305 | ||
| 25 | +2014-05-21,10800,10850,10900,10650,530458 | ||
| 26 | +2014-05-22,10650,10850,10850,10300,1338756 | ||
| 27 | +2014-05-23,11300,10850,11400,10800,4004111 | ||
| 28 | +2014-05-26,11400,11300,11500,11200,1062006 | ||
| 29 | +2014-05-27,11650,11500,11700,11400,1301841 | ||
| 30 | +2014-05-28,11650,11600,11650,11400,822184 | ||
| 31 | +2014-05-29,11800,11650,11800,11500,699549 | ||
| 32 | +2014-05-30,11600,11650,11750,11400,974975 | ||
| 33 | +2014-06-02,11450,11550,11700,11250,543982 | ||
| 34 | +2014-06-03,11850,11600,12150,11550,2038341 | ||
| 35 | +2014-06-05,11900,11850,11900,11600,605698 | ||
| 36 | +2014-06-09,11950,11950,12000,11650,558448 | ||
| 37 | +2014-06-10,12300,11950,12300,11900,988171 | ||
| 38 | +2014-06-11,12000,12250,12300,12000,529164 | ||
| 39 | +2014-06-12,12300,11950,12300,11950,846968 | ||
| 40 | +2014-06-13,12450,12300,12450,12100,543649 | ||
| 41 | +2014-06-16,12050,12500,12550,12050,760962 | ||
| 42 | +2014-06-17,12450,12050,12550,12050,641891 | ||
| 43 | +2014-06-18,12250,12500,12550,12250,418328 | ||
| 44 | +2014-06-19,12450,12350,12450,12150,428897 | ||
| 45 | +2014-06-20,12200,12450,12450,12200,355742 | ||
| 46 | +2014-06-23,12200,12300,12350,11750,804160 | ||
| 47 | +2014-06-24,12100,12250,12300,11900,585047 | ||
| 48 | +2014-06-25,11900,12050,12150,11900,419206 | ||
| 49 | +2014-06-26,11750,11900,12150,11500,892385 | ||
| 50 | +2014-06-27,11550,11700,11750,11300,1083924 | ||
| 51 | +2014-06-30,11600,11550,11700,11350,645992 | ||
| 52 | +2014-07-01,11600,11600,11700,11400,724734 | ||
| 53 | +2014-07-02,11350,11600,11650,11350,1054932 | ||
| 54 | +2014-07-03,12950,11500,13000,11500,4658751 | ||
| 55 | +2014-07-04,11600,12700,12850,11500,5638794 | ||
| 56 | +2014-07-07,12050,11700,12150,11600,2542421 | ||
| 57 | +2014-07-08,11850,11850,12050,11800,1122465 | ||
| 58 | +2014-07-09,11750,11850,12450,11700,2080338 | ||
| 59 | +2014-07-10,11500,11850,12000,11400,1438986 | ||
| 60 | +2014-07-11,11500,11550,11700,11400,597668 | ||
| 61 | +2014-07-14,11600,11550,11750,11450,518877 | ||
| 62 | +2014-07-15,11550,11700,11850,11450,785827 | ||
| 63 | +2014-07-16,11650,11650,11700,11400,595897 | ||
| 64 | +2014-07-17,12350,11800,12450,11800,2928332 | ||
| 65 | +2014-07-18,12200,12200,12500,12100,820119 | ||
| 66 | +2014-07-21,12350,12350,12500,12150,675554 | ||
| 67 | +2014-07-22,12450,12500,12850,12350,1140003 | ||
| 68 | +2014-07-23,12450,12550,12650,12150,830317 | ||
| 69 | +2014-07-24,12200,12450,12500,12200,454831 | ||
| 70 | +2014-07-25,12100,12200,12400,11900,820518 | ||
| 71 | +2014-07-28,11700,12050,12250,11700,670620 | ||
| 72 | +2014-07-29,11550,11550,11650,11250,784485 | ||
| 73 | +2014-07-30,11350,11500,11600,11150,701643 | ||
| 74 | +2014-07-31,11500,11400,11700,11350,787559 | ||
| 75 | +2014-08-01,12150,11450,12300,11450,1471164 | ||
| 76 | +2014-08-04,11950,12200,12350,11900,593110 | ||
| 77 | +2014-08-05,12100,12000,12200,11950,304807 | ||
| 78 | +2014-08-06,11800,12050,12200,11800,414931 | ||
| 79 | +2014-08-07,11650,11850,12050,11600,481868 | ||
| 80 | +2014-08-08,11600,11650,11750,11400,443538 | ||
| 81 | +2014-08-11,11750,11700,12150,11650,341207 | ||
| 82 | +2014-08-12,12200,11700,12250,11700,951915 | ||
| 83 | +2014-08-13,12750,12350,12850,12200,1528697 | ||
| 84 | +2014-08-14,12850,12800,12900,12600,813148 | ||
| 85 | +2014-08-18,13150,13000,13450,12900,1200418 | ||
| 86 | +2014-08-19,13100,13200,13350,12950,504929 | ||
| 87 | +2014-08-20,13000,13150,13400,13000,442904 | ||
| 88 | +2014-08-21,13200,13050,13400,12950,528571 | ||
| 89 | +2014-08-22,13200,13200,13300,12950,321219 | ||
| 90 | +2014-08-25,13350,13300,13500,13100,689225 | ||
| 91 | +2014-08-26,12750,13400,13500,12650,978573 | ||
| 92 | +2014-08-27,12700,12900,12900,12550,535081 | ||
| 93 | +2014-08-28,12700,12850,12850,12650,217008 | ||
| 94 | +2014-08-29,13000,12750,13100,12550,647099 | ||
| 95 | +2014-09-01,13000,13000,13150,12950,344489 | ||
| 96 | +2014-09-02,13400,13100,13450,13000,636532 | ||
| 97 | +2014-09-03,13850,13350,13850,13300,1084830 | ||
| 98 | +2014-09-04,13650,13800,13900,13650,388357 | ||
| 99 | +2014-09-05,13800,13700,13950,13700,298655 | ||
| 100 | +2014-09-11,13150,13850,13900,12900,1331013 | ||
| 101 | +2014-09-12,12850,13100,13150,12700,668849 | ||
| 102 | +2014-09-15,12650,12800,13000,12600,292445 | ||
| 103 | +2014-09-16,13150,12550,13150,12550,357460 | ||
| 104 | +2014-09-17,13000,13150,13200,13000,185631 | ||
| 105 | +2014-09-18,12750,13100,13350,12750,275847 | ||
| 106 | +2014-09-19,13150,12950,13200,12800,246669 | ||
| 107 | +2014-09-22,12550,13000,13100,12550,467032 | ||
| 108 | +2014-09-23,12700,12500,12900,12350,406501 | ||
| 109 | +2014-09-24,12800,12750,12800,12450,267844 | ||
| 110 | +2014-09-25,12400,12750,12800,12150,629644 | ||
| 111 | +2014-09-26,12100,12250,12400,12000,396330 | ||
| 112 | +2014-09-29,12300,12250,12550,12250,391058 | ||
| 113 | +2014-09-30,12550,12300,12550,12100,298295 | ||
| 114 | +2014-10-01,12250,12550,12600,12150,313476 | ||
| 115 | +2014-10-02,12150,12100,12350,12050,259841 | ||
| 116 | +2014-10-06,13250,12250,13400,12200,1919322 | ||
| 117 | +2014-10-07,13100,13400,13550,12900,735678 | ||
| 118 | +2014-10-08,14050,12950,14400,12900,1723457 | ||
| 119 | +2014-10-10,13650,14050,14250,13600,812954 | ||
| 120 | +2014-10-13,11650,13400,13500,11650,4054769 | ||
| 121 | +2014-10-14,12250,11800,12350,11800,1829605 | ||
| 122 | +2014-10-15,12550,12400,12750,12350,1070421 | ||
| 123 | +2014-10-16,12250,12350,12450,11850,655011 | ||
| 124 | +2014-10-17,12100,12450,12500,12000,441786 | ||
| 125 | +2014-10-20,12350,12350,12500,12300,379272 | ||
| 126 | +2014-10-21,12550,12350,12650,12200,500237 | ||
| 127 | +2014-10-22,13000,13050,13150,12850,1046302 | ||
| 128 | +2014-10-23,13350,13100,13450,13050,755355 | ||
| 129 | +2014-10-24,13200,13550,13750,13050,617148 | ||
| 130 | +2014-10-27,13300,13300,13400,12950,331086 | ||
| 131 | +2014-10-28,13000,13350,13500,12800,547029 | ||
| 132 | +2014-10-29,13300,13200,13550,13150,582194 | ||
| 133 | +2014-10-30,13250,13400,13600,13050,316522 | ||
| 134 | +2014-10-31,13500,13300,13650,13000,477522 | ||
| 135 | +2014-11-03,13700,13650,13950,13500,693393 | ||
| 136 | +2014-11-04,14250,13850,14300,13850,1434644 | ||
| 137 | +2014-11-05,14100,14300,14300,13600,923900 | ||
| 138 | +2014-11-06,13750,14050,14200,13650,627178 | ||
| 139 | +2014-11-07,14100,13800,14150,13800,421121 | ||
| 140 | +2014-11-10,14100,14100,14250,13800,402699 | ||
| 141 | +2014-11-11,14250,14150,14350,14000,573750 | ||
| 142 | +2014-11-12,13650,14100,14200,13550,652523 | ||
| 143 | +2014-11-13,13800,13450,13800,13450,302127 | ||
| 144 | +2014-11-14,13150,13800,13850,13100,399904 | ||
| 145 | +2014-11-17,13000,13050,13500,12950,299668 | ||
| 146 | +2014-11-18,13050,13150,13300,13000,237169 | ||
| 147 | +2014-11-19,13400,13200,13500,13150,284698 | ||
| 148 | +2014-11-20,13700,13450,13750,13400,417889 | ||
| 149 | +2014-11-21,13400,13700,13750,13400,170409 | ||
| 150 | +2014-11-24,13600,13500,13600,12950,563548 | ||
| 151 | +2014-11-25,13800,13750,13950,13550,660524 | ||
| 152 | +2014-11-26,14200,13900,14300,13750,798868 | ||
| 153 | +2014-11-27,14100,14300,14300,14050,253383 | ||
| 154 | +2014-11-28,14050,14200,14200,13950,170392 | ||
| 155 | +2014-12-01,14100,14050,14200,14000,260625 | ||
| 156 | +2014-12-02,13750,14000,14050,13650,263453 | ||
| 157 | +2014-12-03,13900,13750,14000,13600,251105 | ||
| 158 | +2014-12-04,14000,14100,14150,13850,293077 | ||
| 159 | +2014-12-05,14300,14100,14850,14000,1364276 | ||
| 160 | +2014-12-08,14400,14450,14550,14300,322801 | ||
| 161 | +2014-12-09,14400,14450,14550,14250,264217 | ||
| 162 | +2014-12-10,13850,14400,14450,13700,471596 | ||
| 163 | +2014-12-11,13750,13600,13850,13300,397252 | ||
| 164 | +2014-12-12,13300,13650,13800,13200,396775 | ||
| 165 | +2014-12-15,13250,13150,13500,13150,298086 | ||
| 166 | +2014-12-16,12450,13200,13250,12450,800237 | ||
| 167 | +2014-12-17,12650,12500,12850,12450,547110 | ||
| 168 | +2014-12-18,12650,12850,12950,12500,400137 | ||
| 169 | +2014-12-19,13100,12750,13250,12700,523404 | ||
| 170 | +2014-12-22,13300,13200,13350,13000,380922 | ||
| 171 | +2014-12-23,13150,13350,13400,13000,335493 | ||
| 172 | +2014-12-24,12800,13100,13150,12750,377365 | ||
| 173 | +2014-12-26,12750,12900,13100,12750,611156 | ||
| 174 | +2014-12-29,13550,13050,13700,13050,1012478 | ||
| 175 | +2014-12-30,13950,13550,14000,13500,528128 | ||
| 176 | +2015-01-02,13750,13900,13950,13600,328116 | ||
| 177 | +2015-01-05,14050,13700,14150,13600,415166 | ||
| 178 | +2015-01-06,13850,13900,14300,13650,494082 | ||
| 179 | +2015-01-07,13800,13850,14000,13500,368914 | ||
| 180 | +2015-01-08,14100,14000,14250,13800,432702 | ||
| 181 | +2015-01-09,14150,14250,14300,13950,348961 | ||
| 182 | +2015-01-12,13800,14150,14150,13800,398042 | ||
| 183 | +2015-01-13,13500,13800,13950,13450,410595 | ||
| 184 | +2015-01-14,13350,13550,13700,13250,432710 | ||
| 185 | +2015-01-15,13450,13150,13500,13150,312794 | ||
| 186 | +2015-01-16,13200,13350,13350,12950,549063 | ||
| 187 | +2015-01-19,13200,13200,13400,13000,371849 | ||
| 188 | +2015-01-20,13450,13350,13500,13050,369516 | ||
| 189 | +2015-01-21,13100,13350,13400,13100,302362 | ||
| 190 | +2015-01-22,13100,13300,13400,13000,370570 | ||
| 191 | +2015-01-23,13300,13350,13450,13150,293079 | ||
| 192 | +2015-01-26,13350,13350,13650,13300,432958 | ||
| 193 | +2015-01-27,13300,13400,13550,13250,288717 | ||
| 194 | +2015-01-28,13200,13300,13350,13100,378023 | ||
| 195 | +2015-01-29,13250,13150,13450,13100,402968 | ||
| 196 | +2015-01-30,13400,13150,13550,13150,636482 | ||
| 197 | +2015-02-02,13050,13350,13350,13000,461492 | ||
| 198 | +2015-02-03,12850,13100,13100,12600,444613 | ||
| 199 | +2015-02-04,13250,13000,13300,12900,440530 | ||
| 200 | +2015-02-05,13150,13350,13350,13050,226463 | ||
| 201 | +2015-02-06,13250,13250,13350,13100,243746 | ||
| 202 | +2015-02-09,12750,13250,13300,12700,597042 | ||
| 203 | +2015-02-10,12600,12900,13000,12500,607202 | ||
| 204 | +2015-02-11,12500,12700,12800,12250,494423 | ||
| 205 | +2015-02-12,12000,12500,12600,11750,1167650 | ||
| 206 | +2015-02-13,12150,12100,12300,11800,678987 | ||
| 207 | +2015-02-16,11750,12150,12200,11700,625754 | ||
| 208 | +2015-02-17,11650,11750,11950,11500,541212 | ||
| 209 | +2015-02-23,11950,11650,12100,11600,699082 | ||
| 210 | +2015-02-24,12250,12200,12400,12150,811658 | ||
| 211 | +2015-02-25,12300,12550,12600,12250,712270 | ||
| 212 | +2015-02-26,12300,12300,12500,12250,508180 | ||
| 213 | +2015-02-27,12700,12400,12800,12300,901452 | ||
| 214 | +2015-03-02,12600,12800,12800,12400,588974 | ||
| 215 | +2015-03-03,12700,12700,12800,12550,426124 | ||
| 216 | +2015-03-04,12850,12800,13050,12750,599366 | ||
| 217 | +2015-03-05,13050,12950,13200,12850,619953 | ||
| 218 | +2015-03-06,12900,13200,13200,12850,339421 | ||
| 219 | +2015-03-09,12500,12800,12850,12500,388197 | ||
| 220 | +2015-03-10,12650,12600,12950,12400,391272 | ||
| 221 | +2015-03-11,12650,12450,12750,12250,482042 | ||
| 222 | +2015-03-12,12400,12550,12700,12350,381079 | ||
| 223 | +2015-03-13,12550,12550,12850,12500,461646 | ||
| 224 | +2015-03-16,11950,12450,12650,11800,969083 | ||
| 225 | +2015-03-17,12000,12050,12100,11900,555759 | ||
| 226 | +2015-03-18,11950,11950,12100,11800,590068 | ||
| 227 | +2015-03-19,11800,12100,12150,11800,507986 | ||
| 228 | +2015-03-20,11650,11900,11950,11550,1003954 | ||
| 229 | +2015-03-23,12050,11850,12200,11800,684249 | ||
| 230 | +2015-03-24,11850,12100,12100,11750,424896 | ||
| 231 | +2015-03-25,12200,11900,12450,11900,861121 | ||
| 232 | +2015-03-26,11850,12050,12150,11800,688494 | ||
| 233 | +2015-03-27,11350,11900,11950,11150,920405 | ||
| 234 | +2015-03-30,11350,11450,11600,11250,472738 | ||
| 235 | +2015-03-31,11100,11450,11550,11050,645023 | ||
| 236 | +2015-04-01,11200,11100,11400,11100,495119 | ||
| 237 | +2015-04-02,11150,11300,11350,11100,357404 | ||
| 238 | +2015-04-03,11350,11300,11500,11150,451177 | ||
| 239 | +2015-04-06,11000,11150,11250,11000,679642 | ||
| 240 | +2015-04-07,11500,11150,11550,11050,1065862 | ||
| 241 | +2015-04-08,11100,11500,11500,11050,756844 | ||
| 242 | +2015-04-09,11150,11150,11450,11100,518951 | ||
| 243 | +2015-04-10,11350,11250,11450,11200,687090 | ||
| 244 | +2015-04-13,11000,11400,11500,11000,1019098 | ||
| 245 | +2015-04-14,10350,11000,11050,10300,2456431 | ||
| 246 | +2015-04-15,10450,10350,10500,10200,917438 | ||
| 247 | +2015-04-16,10350,10450,10450,10200,1010547 | ||
| 248 | +2015-04-17,10100,10250,10350,10050,1127006 | ||
| 249 | +2015-04-20,10100,10000,10400,9990,1070518 | ||
| 250 | +2015-04-21,10250,10250,10550,10150,1489533 | ||
| 251 | +2015-04-22,9990,10400,10400,9700,1152265 | ||
| 252 | +2015-04-23,11450,10300,11450,10300,6380937 | ||
| 253 | +2015-04-24,11700,11800,12300,11550,5608873 | ||
| 254 | +2015-04-27,12150,11800,12150,11400,2044104 | ||
| 255 | +2015-04-28,12350,12300,12750,12050,3096806 | ||
| 256 | +2015-04-29,12350,12450,12700,11900,2366297 | ||
| 257 | +2015-04-30,12050,12450,12600,12050,1245879 | ||
| 258 | +2015-05-04,11300,12100,12200,11300,1830098 | ||
| 259 | +2015-05-06,11600,11200,11650,10950,1323844 | ||
| 260 | +2015-05-07,13050,11600,13200,11350,3510292 | ||
| 261 | +2015-05-08,13400,13050,13900,12800,4518316 | ||
| 262 | +2015-05-11,13400,13600,13700,13250,1824843 | ||
| 263 | +2015-05-12,13350,13500,13800,13100,1941522 | ||
| 264 | +2015-05-13,14350,13550,14550,13450,4057672 | ||
| 265 | +2015-05-14,14300,14450,14800,13800,2722742 | ||
| 266 | +2015-05-15,15100,14650,15550,14400,3480189 | ||
| 267 | +2015-05-18,15000,15200,15800,14750,2057420 | ||
| 268 | +2015-05-19,14650,15000,15000,14400,1643789 | ||
| 269 | +2015-05-20,14800,14750,15350,14700,1396312 | ||
| 270 | +2015-05-21,14500,14850,15050,14400,1085792 | ||
| 271 | +2015-05-22,14500,14650,14900,14400,928887 | ||
| 272 | +2015-05-26,14000,14650,14700,13950,1051884 | ||
| 273 | +2015-05-27,15150,14100,15900,14000,4356843 | ||
| 274 | +2015-05-28,15150,15200,15300,14550,2059342 | ||
| 275 | +2015-05-29,14550,15000,16050,14550,2422943 | ||
| 276 | +2015-06-01,14550,14300,15150,14200,899359 | ||
| 277 | +2015-06-02,13800,14700,14700,13600,1470872 | ||
| 278 | +2015-06-03,14300,13800,14550,13650,1000370 | ||
| 279 | +2015-06-04,14850,14600,15200,14500,1472759 | ||
| 280 | +2015-06-05,14750,14700,15100,14550,847972 | ||
| 281 | +2015-06-08,15150,15000,15700,14800,1903921 | ||
| 282 | +2015-06-09,14650,15100,15150,14650,1035391 | ||
| 283 | +2015-06-10,14700,14800,14900,14400,636328 | ||
| 284 | +2015-06-11,14150,14950,15000,14150,846298 | ||
| 285 | +2015-06-12,14500,14050,14650,13850,909655 | ||
| 286 | +2015-06-15,14050,14350,14450,14000,432302 | ||
| 287 | +2015-06-16,14700,14200,14900,14200,1329685 | ||
| 288 | +2015-06-17,14600,14850,15100,14450,1283192 | ||
| 289 | +2015-06-18,14750,14700,15100,14550,1337156 | ||
| 290 | +2015-06-19,15150,15400,15400,14750,1902548 | ||
| 291 | +2015-06-22,16150,15100,16350,15100,3790257 | ||
| 292 | +2015-06-23,15500,16350,16400,15450,1997386 | ||
| 293 | +2015-06-24,15150,15600,15600,15000,1328421 | ||
| 294 | +2015-06-25,15050,15050,15500,15000,1160813 | ||
| 295 | +2015-06-26,14150,15050,15050,14050,2536912 | ||
| 296 | +2015-06-29,13700,13600,14150,13500,1182627 | ||
| 297 | +2015-06-30,14200,13800,14200,13500,1084002 | ||
| 298 | +2015-07-01,13900,14200,14400,13850,1114877 | ||
| 299 | +2015-07-02,14250,14000,14250,13700,957381 | ||
| 300 | +2015-07-03,13700,14250,14250,13650,855506 | ||
| 301 | +2015-07-06,13450,13400,14100,13250,707745 | ||
| 302 | +2015-07-07,13450,13700,13900,13350,593291 | ||
| 303 | +2015-07-08,13400,13700,13850,13150,537248 | ||
| 304 | +2015-07-09,12700,13150,13200,12250,1458446 | ||
| 305 | +2015-07-10,13200,12800,13500,12700,1110241 | ||
| 306 | +2015-07-13,14000,13400,14100,13400,917060 | ||
| 307 | +2015-07-14,14050,14100,14250,13850,742252 | ||
| 308 | +2015-07-15,13500,14000,14000,13350,741757 | ||
| 309 | +2015-07-16,14150,13700,14200,13550,864946 | ||
| 310 | +2015-07-17,14250,14400,14550,14200,908934 | ||
| 311 | +2015-07-20,14150,14500,14650,14100,673552 | ||
| 312 | +2015-07-21,13650,14250,14350,13550,714943 | ||
| 313 | +2015-07-22,13550,13550,13900,13250,571612 | ||
| 314 | +2015-07-23,13150,13650,13700,13050,706346 | ||
| 315 | +2015-07-24,12950,13100,13150,12650,502435 | ||
| 316 | +2015-07-27,12700,13000,13100,12600,346272 | ||
| 317 | +2015-07-28,12500,12400,12600,12000,711289 | ||
| 318 | +2015-07-29,12250,12600,12900,12200,770139 | ||
| 319 | +2015-07-30,11650,12350,12550,11650,732486 | ||
| 320 | +2015-07-31,12250,11650,12300,11550,572277 | ||
| 321 | +2015-08-03,12350,12500,12700,12150,461473 | ||
| 322 | +2015-08-04,12700,12250,12900,12250,712055 | ||
| 323 | +2015-08-05,12500,12650,12750,12400,402127 | ||
| 324 | +2015-08-06,12500,12550,12900,12500,589126 | ||
| 325 | +2015-08-07,12800,12400,12900,12400,482424 | ||
| 326 | +2015-08-10,12700,12800,12900,12450,384192 | ||
| 327 | +2015-08-11,12650,12900,13150,12650,751046 | ||
| 328 | +2015-08-12,11100,12450,12550,10400,3474402 | ||
| 329 | +2015-08-13,11600,11000,11600,10850,1141059 | ||
| 330 | +2015-08-17,11350,11650,11650,11200,525797 | ||
| 331 | +2015-08-18,10850,11550,11600,10750,833188 | ||
| 332 | +2015-08-19,10650,10700,10850,10300,624957 | ||
| 333 | +2015-08-20,10400,10300,10850,10300,408413 | ||
| 334 | +2015-08-21,9780,9560,10050,9560,1126812 | ||
| 335 | +2015-08-24,9920,9600,10300,9600,1032106 | ||
| 336 | +2015-08-25,11650,10150,11950,9980,2396771 | ||
| 337 | +2015-08-26,11550,11500,12050,11200,1296784 | ||
| 338 | +2015-08-27,11250,11800,12000,11100,1123952 | ||
| 339 | +2015-08-28,11400,11500,11850,11350,697018 | ||
| 340 | +2015-08-31,11100,11600,11650,11100,592487 | ||
| 341 | +2015-09-01,10750,11100,11350,10600,618902 | ||
| 342 | +2015-09-02,10850,10500,11100,10350,608531 | ||
| 343 | +2015-09-03,10800,11050,11100,10700,410809 | ||
| 344 | +2015-09-04,10350,10900,11200,10200,666628 | ||
| 345 | +2015-09-07,10450,10350,10600,10150,392976 | ||
| 346 | +2015-09-08,10600,10500,10650,10350,476632 | ||
| 347 | +2015-09-09,10650,10800,10900,10550,878370 | ||
| 348 | +2015-09-10,10400,10500,10750,10350,852000 | ||
| 349 | +2015-09-11,10400,10450,10700,10400,737375 | ||
| 350 | +2015-09-14,10200,10500,10550,10150,669964 | ||
| 351 | +2015-09-15,10200,10200,10400,10100,514259 | ||
| 352 | +2015-09-16,10450,10300,10550,10250,842330 | ||
| 353 | +2015-09-17,10250,10550,10550,10200,528568 | ||
| 354 | +2015-09-18,10500,10400,10600,10300,1132987 | ||
| 355 | +2015-09-21,10400,10350,10500,10250,638480 | ||
| 356 | +2015-09-22,10150,10450,10450,10050,843892 | ||
| 357 | +2015-09-23,9510,10050,10100,9510,2378574 | ||
| 358 | +2015-09-24,9380,9580,9730,9350,1336678 | ||
| 359 | +2015-09-25,9530,9380,9550,9190,1028049 | ||
| 360 | +2015-09-30,9140,9400,9460,9120,1046334 | ||
| 361 | +2015-10-01,9380,9240,9470,9230,752847 | ||
| 362 | +2015-10-02,9130,9450,9480,9130,985271 | ||
| 363 | +2015-10-05,9450,9260,9920,9230,3047409 | ||
| 364 | +2015-10-06,9280,9650,9660,9250,912225 | ||
| 365 | +2015-10-07,9660,9350,9660,9280,1154318 | ||
| 366 | +2015-10-08,9390,9760,9760,9320,1023098 | ||
| 367 | +2015-10-12,9590,9470,9640,9410,971146 | ||
| 368 | +2015-10-13,9540,9630,9750,9510,803450 | ||
| 369 | +2015-10-14,9330,9470,9540,9320,594211 | ||
| 370 | +2015-10-15,9150,9290,9400,9130,1131933 | ||
| 371 | +2015-10-16,9410,9210,9520,9160,1150446 | ||
| 372 | +2015-10-19,9270,9510,9560,9220,1083170 | ||
| 373 | +2015-10-20,9390,9340,9420,9270,581531 | ||
| 374 | +2015-10-21,9230,9360,9370,9160,887350 | ||
| 375 | +2015-10-22,9090,9210,9250,9070,727652 | ||
| 376 | +2015-10-23,9100,9190,9210,9060,702775 | ||
| 377 | +2015-10-26,8840,9070,9140,8790,1584557 | ||
| 378 | +2015-10-27,8870,8900,8990,8820,899926 | ||
| 379 | +2015-10-28,9240,8930,9350,8870,2134467 | ||
| 380 | +2015-10-29,9650,9350,9880,9350,3327067 | ||
| 381 | +2015-10-30,9440,9550,9640,9390,1218738 | ||
| 382 | +2015-11-02,9930,9440,9970,9410,2150684 | ||
| 383 | +2015-11-03,9960,10050,10250,9900,2100406 | ||
| 384 | +2015-11-04,10150,10050,10300,9940,1183188 | ||
| 385 | +2015-11-05,10200,10200,10250,10000,782296 | ||
| 386 | +2015-11-06,9860,10250,10300,9750,1982558 | ||
| 387 | +2015-11-09,9800,10000,10100,9800,1298073 | ||
| 388 | +2015-11-10,8340,9750,9760,8190,5013373 | ||
| 389 | +2015-11-11,9110,8260,9260,8260,3531260 | ||
| 390 | +2015-11-12,8690,8970,9040,8470,1955223 | ||
| 391 | +2015-11-13,8580,8580,8930,8550,1545236 | ||
| 392 | +2015-11-16,8400,8400,8630,8350,572650 | ||
| 393 | +2015-11-17,8430,8550,8680,8430,828327 | ||
| 394 | +2015-11-18,8430,8510,8620,8420,575598 | ||
| 395 | +2015-11-19,8950,8580,9110,8570,1557521 | ||
| 396 | +2015-11-20,8880,9010,9080,8790,750033 | ||
| 397 | +2015-11-23,8800,8920,8960,8750,715665 | ||
| 398 | +2015-11-24,8570,8850,8880,8510,774929 | ||
| 399 | +2015-11-25,8720,8610,8720,8580,608561 | ||
| 400 | +2015-11-26,8870,8810,9130,8800,1841581 | ||
| 401 | +2015-11-27,8760,8990,9030,8720,589915 | ||
| 402 | +2015-11-30,8570,8750,8810,8570,508297 | ||
| 403 | +2015-12-01,8670,8570,8710,8560,396286 | ||
| 404 | +2015-12-02,8770,8720,8840,8670,670709 | ||
| 405 | +2015-12-03,8830,8740,8850,8660,448559 | ||
| 406 | +2015-12-04,8990,8750,9030,8670,702123 | ||
| 407 | +2015-12-07,9270,9180,9440,9180,1817543 | ||
| 408 | +2015-12-08,9310,9380,9380,9130,823944 | ||
| 409 | +2015-12-09,10000,9350,10000,9330,2884115 | ||
| 410 | +2015-12-10,9920,10050,10150,9630,1938616 | ||
| 411 | +2015-12-11,9610,9870,9880,9570,1351802 | ||
| 412 | +2015-12-14,9190,9460,9590,9140,1108928 | ||
| 413 | +2015-12-15,9480,9230,9540,9230,835800 | ||
| 414 | +2015-12-16,9550,9500,9750,9470,1192421 | ||
| 415 | +2015-12-17,10000,9710,10100,9680,2008953 | ||
| 416 | +2015-12-18,10150,9900,10250,9870,1612252 | ||
| 417 | +2015-12-21,10700,10150,10750,10100,2060203 | ||
| 418 | +2015-12-22,10300,10650,10650,10300,1298695 | ||
| 419 | +2015-12-23,10450,10300,10800,10200,1605586 | ||
| 420 | +2015-12-24,11050,10700,11300,10650,3318697 | ||
| 421 | +2015-12-28,10950,11100,11200,10850,1325354 | ||
| 422 | +2015-12-29,10750,10900,10950,10550,1377801 | ||
| 423 | +2015-12-30,11350,10850,11600,10800,2754577 | ||
| 424 | +2016-01-04,10750,11300,11450,10750,1504223 | ||
| 425 | +2016-01-05,11500,10700,11550,10700,2279296 | ||
| 426 | +2016-01-06,11450,11600,11600,11100,1543327 | ||
| 427 | +2016-01-07,10950,11350,11400,10800,1504149 | ||
| 428 | +2016-01-08,11050,10800,11250,10550,1957901 | ||
| 429 | +2016-01-11,10800,10950,11200,10700,1445278 | ||
| 430 | +2016-01-12,10050,10900,10900,10000,2815951 | ||
| 431 | +2016-01-13,10600,10250,10700,10000,2337706 | ||
| 432 | +2016-01-14,11500,10400,12400,10350,8260837 | ||
| 433 | +2016-01-15,11750,11950,12050,11450,3218762 | ||
| 434 | +2016-01-18,11600,11600,11950,11450,1910510 | ||
| 435 | +2016-01-19,11350,11600,12100,11150,2932097 | ||
| 436 | +2016-01-20,11950,11550,12050,11400,4845170 | ||
| 437 | +2016-01-21,11600,11850,12150,11550,2875132 | ||
| 438 | +2016-01-22,11050,11750,11750,10850,3348534 | ||
| 439 | +2016-01-25,11200,11250,11600,11200,1975324 | ||
| 440 | +2016-01-26,10750,11050,11250,10600,1657192 | ||
| 441 | +2016-01-27,10850,10850,11200,10800,1345516 | ||
| 442 | +2016-01-28,10750,10850,11150,10600,1182771 | ||
| 443 | +2016-01-29,10500,10800,10850,10250,1426944 | ||
| 444 | +2016-02-01,11500,10750,11500,10550,2536252 | ||
| 445 | +2016-02-02,11900,11650,11950,11400,2668236 | ||
| 446 | +2016-02-03,11650,11700,11800,11450,1080213 | ||
| 447 | +2016-02-04,11400,11700,11750,11150,1104872 | ||
| 448 | +2016-02-05,11150,11100,11450,10900,1217999 | ||
| 449 | +2016-02-11,10550,10650,11100,10500,1406965 | ||
| 450 | +2016-02-12,9910,10550,10700,9550,2187124 | ||
| 451 | +2016-02-15,10700,10150,10750,10050,1333886 | ||
| 452 | +2016-02-16,11000,10700,11100,10650,946608 | ||
| 453 | +2016-02-17,10500,10950,11100,10450,1558284 | ||
| 454 | +2016-02-18,13150,11150,13350,11100,17021625 | ||
| 455 | +2016-02-19,12900,12950,13000,12550,5127694 | ||
| 456 | +2016-02-22,13300,13000,13600,12850,4881015 | ||
| 457 | +2016-02-23,12800,13450,13450,12700,2661043 | ||
| 458 | +2016-02-24,13800,12950,14000,12800,7600112 | ||
| 459 | +2016-02-25,13350,13750,13850,13200,3140205 | ||
| 460 | +2016-02-26,13250,13600,13700,13150,1506904 | ||
| 461 | +2016-02-29,13250,13250,13850,13000,2816212 | ||
| 462 | +2016-03-02,13300,13650,13800,13100,2994821 | ||
| 463 | +2016-03-03,12400,13500,13550,12250,7055358 | ||
| 464 | +2016-03-04,12450,12450,12700,12300,2616309 | ||
| 465 | +2016-03-07,12000,12500,12650,11850,3404119 | ||
| 466 | +2016-03-08,12150,12000,12400,11950,1838368 | ||
| 467 | +2016-03-09,11850,12200,12300,11650,1947533 | ||
| 468 | +2016-03-10,12300,11950,12450,11900,3187196 | ||
| 469 | +2016-03-11,12400,12250,12450,12150,1064079 | ||
| 470 | +2016-03-14,11900,12450,12450,11850,1433271 | ||
| 471 | +2016-03-15,11650,11850,12000,11600,1460032 | ||
| 472 | +2016-03-16,11550,11800,11950,11500,1179634 | ||
| 473 | +2016-03-17,11900,11850,12300,11850,2593674 | ||
| 474 | +2016-03-18,11800,11950,12050,11650,1162021 | ||
| 475 | +2016-03-21,11600,11750,12000,11550,1447262 | ||
| 476 | +2016-03-22,11850,11750,11900,11650,1036280 | ||
| 477 | +2016-03-23,11750,11850,12250,11750,1920693 | ||
| 478 | +2016-03-24,11650,11800,11900,11550,997120 | ||
| 479 | +2016-03-25,11200,11650,11750,11100,1923530 | ||
| 480 | +2016-03-28,11000,11100,11150,10650,2390792 | ||
| 481 | +2016-03-29,11100,10900,11450,10900,2856559 | ||
| 482 | +2016-03-30,11100,0,0,0,0 | ||
| 483 | +2016-03-31,11100,0,0,0,0 | ||
| 484 | +2016-04-01,11100,0,0,0,0 | ||
| 485 | +2016-04-04,11100,0,0,0,0 | ||
| 486 | +2016-04-05,11100,0,0,0,0 | ||
| 487 | +2016-04-06,11100,0,0,0,0 | ||
| 488 | +2016-04-07,11100,0,0,0,0 | ||
| 489 | +2016-04-08,11100,0,0,0,0 | ||
| 490 | +2016-04-11,11100,0,0,0,0 | ||
| 491 | +2016-04-12,11100,0,0,0,0 | ||
| 492 | +2016-04-14,11100,0,0,0,0 | ||
| 493 | +2016-04-15,11100,0,0,0,0 | ||
| 494 | +2016-04-18,11100,0,0,0,0 | ||
| 495 | +2016-04-19,11100,0,0,0,0 | ||
| 496 | +2016-04-20,11100,0,0,0,0 | ||
| 497 | +2016-04-21,11100,0,0,0,0 | ||
| 498 | +2016-04-22,11100,0,0,0,0 | ||
| 499 | +2016-04-25,11100,0,0,0,0 | ||
| 500 | +2016-04-26,11100,0,0,0,0 | ||
| 501 | +2016-04-27,11100,0,0,0,0 | ||
| 502 | +2016-04-28,11100,0,0,0,0 | ||
| 503 | +2016-04-29,11100,0,0,0,0 | ||
| 504 | +2016-05-02,8060,6770,8420,6620,15696382 | ||
| 505 | +2016-05-03,7840,8090,8350,7810,3807655 | ||
| 506 | +2016-05-04,7200,7750,7790,7180,3028335 | ||
| 507 | +2016-05-09,6710,7160,7190,6710,1761424 | ||
| 508 | +2016-05-10,6910,6710,7250,6710,2248548 | ||
| 509 | +2016-05-11,6780,7030,7070,6760,1710638 | ||
| 510 | +2016-05-12,7020,6860,7440,6850,4047881 | ||
| 511 | +2016-05-13,7150,7090,7340,7060,2483363 | ||
| 512 | +2016-05-16,6870,7160,7200,6820,2135542 | ||
| 513 | +2016-05-17,6650,6970,7030,6560,2394151 | ||
| 514 | +2016-05-18,6380,6700,6750,6360,1611326 | ||
| 515 | +2016-05-19,6030,6330,6370,6020,1623741 | ||
| 516 | +2016-05-20,6030,5940,6150,5940,1192916 | ||
| 517 | +2016-05-23,6350,5980,6510,5980,1894467 | ||
| 518 | +2016-05-24,7200,6450,7330,6410,6501332 | ||
| 519 | +2016-05-25,7060,7280,7280,6900,2667492 | ||
| 520 | +2016-05-26,7010,7120,7280,6950,1550874 | ||
| 521 | +2016-05-27,6870,6950,7130,6650,1491149 | ||
| 522 | +2016-05-30,7290,6940,7400,6840,3256323 | ||
| 523 | +2016-05-31,7460,7340,7640,7220,2764247 | ||
| 524 | +2016-06-01,7360,7490,7510,7320,991016 | ||
| 525 | +2016-06-02,7390,7420,7740,7330,2241463 | ||
| 526 | +2016-06-03,7930,7520,8060,7440,3632666 | ||
| 527 | +2016-06-07,7780,8000,8100,7720,1719304 | ||
| 528 | +2016-06-08,7180,7600,7600,7080,4209619 | ||
| 529 | +2016-06-09,7270,7360,7450,7190,1820044 | ||
| 530 | +2016-06-10,7260,7230,7370,7150,931819 | ||
| 531 | +2016-06-13,6960,7230,7250,6960,916517 | ||
| 532 | +2016-06-14,7090,6860,7180,6860,666634 | ||
| 533 | +2016-06-15,7160,7100,7390,7100,1302659 | ||
| 534 | +2016-06-16,6920,7140,7240,6870,737097 | ||
| 535 | +2016-06-17,6790,7000,7100,6710,547624 | ||
| 536 | +2016-06-20,6930,6800,6980,6800,361272 | ||
| 537 | +2016-06-21,6920,6980,6980,6800,400394 | ||
| 538 | +2016-06-22,6800,6870,6920,6780,363687 | ||
| 539 | +2016-06-23,6650,6800,6850,6630,384329 | ||
| 540 | +2016-06-24,6450,6740,6830,6160,877116 | ||
| 541 | +2016-06-27,6420,6200,6500,6180,593876 | ||
| 542 | +2016-06-28,6600,6430,6620,6330,518136 | ||
| 543 | +2016-06-29,6560,6630,6690,6560,587831 | ||
| 544 | +2016-06-30,6410,6620,6640,6360,699862 | ||
| 545 | +2016-07-01,6750,6530,6870,6520,1693432 | ||
| 546 | +2016-07-04,6720,6810,6820,6630,564259 | ||
| 547 | +2016-07-05,6620,6760,6780,6620,403307 | ||
| 548 | +2016-07-06,6460,6620,6670,6440,450865 | ||
| 549 | +2016-07-07,6500,6490,6570,6490,297808 | ||
| 550 | +2016-07-08,6470,6510,6610,6330,528240 | ||
| 551 | +2016-07-11,6930,6500,6930,6480,1322735 | ||
| 552 | +2016-07-12,6800,6950,6960,6710,790149 | ||
| 553 | +2016-07-13,6770,6850,6880,6730,461690 | ||
| 554 | +2016-07-14,6700,6790,6840,6630,483920 | ||
| 555 | +2016-07-15,6640,6780,6820,6610,465151 | ||
| 556 | +2016-07-18,6540,6650,6650,6500,410481 | ||
| 557 | +2016-07-19,6500,6540,6600,6440,482961 | ||
| 558 | +2016-07-20,6510,6510,6540,6380,483527 | ||
| 559 | +2016-07-21,7600,6760,7940,6730,16106447 | ||
| 560 | +2016-07-22,7690,7330,7830,7170,5139702 | ||
| 561 | +2016-07-25,7990,7800,8340,7760,6436873 | ||
| 562 | +2016-07-26,7810,8050,8150,7680,2591114 | ||
| 563 | +2016-07-27,7870,7860,7940,7710,1419397 | ||
| 564 | +2016-07-28,7550,7960,8040,7470,1947423 | ||
| 565 | +2016-07-29,7820,7630,7900,7480,1542586 | ||
| 566 | +2016-08-01,8110,7890,8380,7890,4547072 | ||
| 567 | +2016-08-02,8100,8090,8120,7920,1435641 | ||
| 568 | +2016-08-03,8120,8050,8250,7940,1388264 | ||
| 569 | +2016-08-04,8050,8040,8210,7980,1015484 | ||
| 570 | +2016-08-05,8370,8100,8400,8060,2614856 | ||
| 571 | +2016-08-08,8080,8370,8390,8020,2132384 | ||
| 572 | +2016-08-09,8210,8120,8310,8050,1287665 | ||
| 573 | +2016-08-10,8280,8180,8310,8110,1488967 | ||
| 574 | +2016-08-11,7840,8280,8280,7820,1331187 | ||
| 575 | +2016-08-12,8060,7850,8160,7810,860354 | ||
| 576 | +2016-08-16,7900,8120,8130,7870,766070 | ||
| 577 | +2016-08-17,7740,7900,7900,7580,834065 | ||
| 578 | +2016-08-18,7690,7750,7830,7620,698213 | ||
| 579 | +2016-08-19,7770,7690,8050,7690,988779 | ||
| 580 | +2016-08-22,7870,7820,8020,7800,862392 | ||
| 581 | +2016-08-23,7630,7820,7870,7620,741845 | ||
| 582 | +2016-08-24,7650,7630,7760,7560,822170 | ||
| 583 | +2016-08-25,7610,7630,7720,7580,314268 | ||
| 584 | +2016-08-26,7500,7580,7660,7460,456462 | ||
| 585 | +2016-08-29,7130,7420,7470,7130,630312 | ||
| 586 | +2016-08-30,7120,7130,7370,7100,669467 | ||
| 587 | +2016-08-31,6690,7120,7140,6640,1770524 | ||
| 588 | +2016-09-01,6780,6720,6810,6690,496661 | ||
| 589 | +2016-09-02,6850,6800,6860,6640,661659 | ||
| 590 | +2016-09-05,6820,6880,6910,6780,346661 | ||
| 591 | +2016-09-06,6870,6830,7030,6810,649210 | ||
| 592 | +2016-09-07,6770,6910,6940,6770,412756 | ||
| 593 | +2016-09-08,6860,6720,6860,6690,557664 | ||
| 594 | +2016-09-09,6750,6800,6860,6720,378522 | ||
| 595 | +2016-09-12,6360,6640,6830,6360,1028263 | ||
| 596 | +2016-09-13,6630,6450,6630,6420,495217 | ||
| 597 | +2016-09-19,6600,6630,6690,6530,321715 | ||
| 598 | +2016-09-20,6600,6600,6670,6570,244502 | ||
| 599 | +2016-09-21,6670,6630,6830,6580,335404 | ||
| 600 | +2016-09-22,7130,6840,7300,6800,1771589 | ||
| 601 | +2016-09-23,7160,7250,7270,7050,786041 | ||
| 602 | +2016-09-26,7160,7250,7310,7130,428823 | ||
| 603 | +2016-09-27,7430,7050,7460,7050,737827 | ||
| 604 | +2016-09-28,7560,7490,7600,7340,1173730 | ||
| 605 | +2016-09-29,7490,7560,7560,7220,642765 | ||
| 606 | +2016-09-30,7320,7430,7510,7300,533724 | ||
| 607 | +2016-10-04,7370,7370,7490,7340,372620 | ||
| 608 | +2016-10-05,7350,7370,7390,7270,383174 | ||
| 609 | +2016-10-06,7200,7400,7440,7190,298223 | ||
| 610 | +2016-10-07,7270,7230,7340,7130,338187 | ||
| 611 | +2016-10-10,7120,7260,7280,7080,272137 | ||
| 612 | +2016-10-11,7050,7050,7180,6970,363202 | ||
| 613 | +2016-10-12,6950,6950,7140,6880,362800 | ||
| 614 | +2016-10-13,6760,7000,7000,6750,374042 | ||
| 615 | +2016-10-14,6900,6730,6900,6730,237372 | ||
| 616 | +2016-10-17,6750,6920,6930,6750,194965 | ||
| 617 | +2016-10-18,6680,6730,6810,6630,247781 | ||
| 618 | +2016-10-19,6730,6690,6870,6680,214331 | ||
| 619 | +2016-10-20,6590,6810,6810,6590,329431 | ||
| 620 | +2016-10-21,6650,6620,6690,6540,175508 | ||
| 621 | +2016-10-24,6530,6640,6720,6530,255085 | ||
| 622 | +2016-10-25,6390,6550,6560,6350,409742 | ||
| 623 | +2016-10-26,6370,6330,6470,6290,345423 | ||
| 624 | +2016-10-27,6750,6380,6830,6380,737508 | ||
| 625 | +2016-10-28,6650,6750,6780,6620,274545 | ||
| 626 | +2016-10-31,6500,6610,6620,6500,333579 | ||
| 627 | +2016-11-01,6420,6400,6550,6390,304789 | ||
| 628 | +2016-11-02,6180,6340,6380,6180,358403 | ||
| 629 | +2016-11-03,6200,6000,6310,6000,323103 | ||
| 630 | +2016-11-04,6150,6100,6200,6100,193830 | ||
| 631 | +2016-11-07,6250,6200,6380,6170,469059 | ||
| 632 | +2016-11-08,6190,6310,6350,6160,305851 | ||
| 633 | +2016-11-09,6030,6240,6270,5820,751487 | ||
| 634 | +2016-11-10,6150,6150,6210,6090,333016 | ||
| 635 | +2016-11-11,6090,6100,6180,6050,239319 | ||
| 636 | +2016-11-14,6100,6090,6310,6060,598000 | ||
| 637 | +2016-11-15,6120,6090,6180,6020,278728 | ||
| 638 | +2016-11-16,6130,6160,6260,6120,336805 | ||
| 639 | +2016-11-17,6100,6160,6180,6080,194909 | ||
| 640 | +2016-11-18,5950,6140,6140,5940,337576 | ||
| 641 | +2016-11-21,5870,5950,6050,5850,196469 | ||
| 642 | +2016-11-22,5850,5900,5990,5850,328235 | ||
| 643 | +2016-11-23,5880,5850,5960,5830,263492 | ||
| 644 | +2016-11-24,5880,5890,5950,5650,250849 | ||
| 645 | +2016-11-25,6040,5880,6040,5880,233760 | ||
| 646 | +2016-11-28,5930,6030,6110,5920,189305 | ||
| 647 | +2016-11-29,5960,5930,6040,5890,160802 | ||
| 648 | +2016-11-30,6080,5970,6100,5970,256516 | ||
| 649 | +2016-12-01,6000,6040,6140,5980,286740 | ||
| 650 | +2016-12-02,5830,5950,6000,5830,249554 | ||
| 651 | +2016-12-05,5580,5830,5830,5550,401604 | ||
| 652 | +2016-12-06,5650,5550,5670,5550,220566 | ||
| 653 | +2016-12-07,5560,5650,5720,5470,177698 | ||
| 654 | +2016-12-08,5750,5600,5800,5600,360008 | ||
| 655 | +2016-12-09,5830,5720,5840,5710,194564 | ||
| 656 | +2016-12-12,5960,5840,6000,5840,256162 | ||
| 657 | +2016-12-13,6130,5960,6220,5850,600385 | ||
| 658 | +2016-12-14,6170,6240,6390,6170,776518 | ||
| 659 | +2016-12-15,6500,6140,6500,6090,912165 | ||
| 660 | +2016-12-16,6430,6510,6560,6380,851555 | ||
| 661 | +2016-12-19,6400,6450,6490,6360,463487 | ||
| 662 | +2016-12-20,6200,6400,6430,6200,516055 | ||
| 663 | +2016-12-21,6380,6260,6490,6260,565254 | ||
| 664 | +2016-12-22,6680,6460,6730,6440,788541 | ||
| 665 | +2016-12-23,6690,6730,6790,6570,498053 | ||
| 666 | +2016-12-26,6570,6760,6770,6540,392729 | ||
| 667 | +2016-12-27,6800,6630,6880,6580,748067 | ||
| 668 | +2016-12-28,6730,6800,6820,6640,373257 | ||
| 669 | +2016-12-29,6740,6800,6810,6620,357000 | ||
| 670 | +2017-01-02,6850,6760,7050,6740,444988 | ||
| 671 | +2017-01-03,6830,6900,6920,6790,324873 | ||
| 672 | +2017-01-04,6640,6850,6870,6630,411482 | ||
| 673 | +2017-01-05,6660,6670,6760,6610,314354 | ||
| 674 | +2017-01-06,6540,6700,6740,6530,391796 | ||
| 675 | +2017-01-09,6530,6620,6620,6520,265816 | ||
| 676 | +2017-01-10,6300,6530,6580,6280,669736 | ||
| 677 | +2017-01-11,6500,6370,6550,6310,415577 | ||
| 678 | +2017-01-12,6400,6510,6570,6390,306923 | ||
| 679 | +2017-01-13,6360,6380,6510,6330,312369 | ||
| 680 | +2017-01-16,6050,6380,6380,6050,771684 | ||
| 681 | +2017-01-17,6060,6040,6140,6040,245547 | ||
| 682 | +2017-01-18,6080,6060,6150,6010,315644 | ||
| 683 | +2017-01-19,6020,6130,6160,6020,297451 | ||
| 684 | +2017-01-20,6020,6010,6090,6010,197310 | ||
| 685 | +2017-01-23,5930,6090,6110,5930,353556 | ||
| 686 | +2017-01-24,5940,5930,5990,5910,163080 | ||
| 687 | +2017-01-25,5910,5970,5990,5910,170238 | ||
| 688 | +2017-01-26,6020,5970,6070,5930,236999 | ||
| 689 | +2017-01-31,6080,6020,6130,6010,331871 | ||
| 690 | +2017-02-01,6060,6020,6130,6020,173186 | ||
| 691 | +2017-02-02,5880,6100,6120,5870,511985 | ||
| 692 | +2017-02-03,5750,5880,5910,5660,450429 | ||
| 693 | +2017-02-06,5700,5780,5810,5650,365725 | ||
| 694 | +2017-02-07,5700,5700,5780,5660,292861 | ||
| 695 | +2017-02-08,5680,5750,5750,5650,213479 | ||
| 696 | +2017-02-09,5590,5690,5730,5580,449184 | ||
| 697 | +2017-02-10,5590,5590,5650,5570,330694 | ||
| 698 | +2017-02-13,5710,5590,5740,5590,244921 | ||
| 699 | +2017-02-14,5680,5750,5760,5660,233529 | ||
| 700 | +2017-02-15,5660,5700,5750,5650,273888 | ||
| 701 | +2017-02-16,5780,5720,5890,5690,726078 | ||
| 702 | +2017-02-17,5720,5800,5810,5710,262372 | ||
| 703 | +2017-02-20,5830,5760,5890,5740,494474 | ||
| 704 | +2017-02-21,5750,5880,5880,5750,436833 | ||
| 705 | +2017-02-22,5700,5760,5800,5700,391235 | ||
| 706 | +2017-02-23,5650,5710,5770,5640,298895 | ||
| 707 | +2017-02-24,5530,5650,5680,5530,542701 | ||
| 708 | +2017-02-27,5530,5580,5580,5460,227979 | ||
| 709 | +2017-02-28,5590,5530,5630,5510,301961 | ||
| 710 | +2017-03-02,5530,5650,5670,5510,267800 | ||
| 711 | +2017-03-03,5420,5500,5530,5410,404624 | ||
| 712 | +2017-03-06,5680,5350,5700,5350,594390 | ||
| 713 | +2017-03-07,5570,5730,5740,5570,405120 | ||
| 714 | +2017-03-08,5550,5590,5650,5540,232566 | ||
| 715 | +2017-03-09,5620,5550,5750,5550,408172 | ||
| 716 | +2017-03-10,5620,5630,5700,5550,213776 | ||
| 717 | +2017-03-13,5710,5630,5720,5630,199716 | ||
| 718 | +2017-03-14,5760,5740,5760,5680,370810 | ||
| 719 | +2017-03-15,5790,5780,5800,5720,518932 | ||
| 720 | +2017-03-16,5700,5820,5840,5680,460703 | ||
| 721 | +2017-03-17,5570,5690,5700,5510,430955 | ||
| 722 | +2017-03-20,5510,5620,5620,5470,275664 | ||
| 723 | +2017-03-21,5520,5550,5570,5490,206337 | ||
| 724 | +2017-03-22,5450,5470,5540,5440,281856 | ||
| 725 | +2017-03-23,5480,5470,5530,5460,187234 | ||
| 726 | +2017-03-24,5440,5480,5520,5420,194694 | ||
| 727 | +2017-03-27,5550,5440,5600,5440,277431 | ||
| 728 | +2017-03-28,5540,5530,5570,5460,296324 | ||
| 729 | +2017-03-29,5500,5580,5590,5490,310837 | ||
| 730 | +2017-03-30,5510,5560,5560,5480,186962 | ||
| 731 | +2017-03-31,5490,5530,5560,5480,307692 | ||
| 732 | +2017-04-03,5770,5520,5780,5480,810339 | ||
| 733 | +2017-04-04,6020,5820,6100,5790,1780338 | ||
| 734 | +2017-04-05,6020,6040,6100,5860,1009833 | ||
| 735 | +2017-04-06,6080,6040,6190,5990,989096 | ||
| 736 | +2017-04-07,6060,6080,6150,6010,536175 | ||
| 737 | +2017-04-10,6060,6090,6140,6000,672726 | ||
| 738 | +2017-04-11,5930,6020,6050,5850,687485 | ||
| 739 | +2017-04-12,6200,5900,6200,5900,1267922 | ||
| 740 | +2017-04-13,6120,6240,6250,6120,858379 | ||
| 741 | +2017-04-14,6150,6130,6180,6100,420659 | ||
| 742 | +2017-04-17,6570,6190,6590,6150,2535510 | ||
| 743 | +2017-04-18,6860,6540,6910,6490,2294307 | ||
| 744 | +2017-04-19,6850,6870,6950,6780,1426867 | ||
| 745 | +2017-04-20,6700,6860,6940,6630,1196790 | ||
| 746 | +2017-04-21,6600,6720,6740,6500,1018658 | ||
| 747 | +2017-04-24,6600,6600,6680,6530,654839 | ||
| 748 | +2017-04-25,6640,6620,6680,6540,433263 | ||
| 749 | +2017-04-26,6790,6680,6790,6550,812202 | ||
| 750 | +2017-04-27,6620,6740,6770,6600,556940 | ||
| 751 | +2017-04-28,6590,6660,6730,6550,452202 | ||
| 752 | +2017-05-02,6700,6610,6740,6550,485114 | ||
| 753 | +2017-05-04,7120,6750,7150,6750,1863015 | ||
| 754 | +2017-05-08,7090,7160,7200,7000,1203337 | ||
| 755 | +2017-05-10,7060,7110,7180,7000,631022 | ||
| 756 | +2017-05-11,7390,7140,7450,7040,2018519 | ||
| 757 | +2017-05-12,7270,7390,7400,7210,740840 | ||
| 758 | +2017-05-15,7440,7280,7570,7200,1519597 | ||
| 759 | +2017-05-16,7380,7470,7560,7320,828888 | ||
| 760 | +2017-05-17,7300,7420,7500,7250,583121 | ||
| 761 | +2017-05-18,7340,7150,7360,7150,792317 | ||
| 762 | +2017-05-19,7440,7370,7490,7250,630604 | ||
| 763 | +2017-05-22,7510,7480,7640,7430,976364 | ||
| 764 | +2017-05-23,7890,7580,7950,7550,2520100 | ||
| 765 | +2017-05-24,8070,7920,8100,7860,1408446 | ||
| 766 | +2017-05-25,7680,8100,8130,7620,1878348 | ||
| 767 | +2017-05-26,7750,7780,8040,7700,2083482 | ||
| 768 | +2017-05-29,8040,7900,8120,7890,1488999 | ||
| 769 | +2017-05-30,8000,8100,8320,7950,1742347 | ||
| 770 | +2017-05-31,8000,8000,8130,7820,875335 | ||
| 771 | +2017-06-01,8050,8040,8190,7870,860895 | ||
| 772 | +2017-06-02,8140,8070,8150,7990,650272 | ||
| 773 | +2017-06-05,7990,8180,8180,7990,539361 | ||
| 774 | +2017-06-07,8070,7930,8150,7870,845374 | ||
| 775 | +2017-06-08,8020,8110,8160,8020,856495 | ||
| 776 | +2017-06-09,8120,8050,8150,8030,614324 | ||
| 777 | +2017-06-12,7740,8000,8050,7700,913647 | ||
| 778 | +2017-06-13,7760,7680,7850,7640,575912 | ||
| 779 | +2017-06-14,7990,7810,8200,7810,1038652 | ||
| 780 | +2017-06-15,8010,7990,8050,7710,737408 | ||
| 781 | +2017-06-16,7810,8010,8020,7800,548210 | ||
| 782 | +2017-06-19,8090,7810,8090,7810,779241 | ||
| 783 | +2017-06-20,7870,8120,8120,7840,956120 | ||
| 784 | +2017-06-21,7720,7870,7880,7630,642049 | ||
| 785 | +2017-06-22,7820,7790,7990,7770,718842 | ||
| 786 | +2017-06-23,8050,7850,8060,7810,964518 | ||
| 787 | +2017-06-26,8570,8060,8600,8060,3632540 | ||
| 788 | +2017-06-27,8560,8620,8640,8440,1184057 | ||
| 789 | +2017-06-28,8500,8480,8880,8440,2031545 | ||
| 790 | +2017-06-29,8480,8610,8670,8280,905901 | ||
| 791 | +2017-06-30,8350,8350,8510,8260,616274 | ||
| 792 | +2017-07-03,7930,8310,8430,7880,1258063 | ||
| 793 | +2017-07-04,7900,8000,8100,7770,739296 | ||
| 794 | +2017-07-05,8180,7980,8200,7980,712855 | ||
| 795 | +2017-07-06,8150,8210,8270,8020,435129 | ||
| 796 | +2017-07-07,8040,8080,8200,7970,443018 | ||
| 797 | +2017-07-10,8000,8040,8100,7970,282792 | ||
| 798 | +2017-07-11,8030,8100,8130,7950,450954 | ||
| 799 | +2017-07-12,8110,8100,8120,8000,413748 | ||
| 800 | +2017-07-13,8380,8170,8460,8170,1310536 | ||
| 801 | +2017-07-14,8410,8460,8530,8340,917685 | ||
| 802 | +2017-07-17,8750,8530,8750,8450,1189699 | ||
| 803 | +2017-07-18,8930,8790,8980,8660,1377120 | ||
| 804 | +2017-07-19,8900,9010,9090,8790,924351 | ||
| 805 | +2017-07-20,8890,8900,8940,8720,697560 | ||
| 806 | +2017-07-21,8900,8950,8950,8740,482751 | ||
| 807 | +2017-07-24,9190,8900,9230,8900,887222 | ||
| 808 | +2017-07-25,8780,9190,9220,8660,906630 | ||
| 809 | +2017-07-26,8690,8850,8860,8470,634356 | ||
| 810 | +2017-07-27,8750,8630,8920,8450,611684 | ||
| 811 | +2017-07-28,8490,8750,8750,8430,662632 | ||
| 812 | +2017-07-31,8600,8410,8600,8320,370078 | ||
| 813 | +2017-08-01,8460,8510,8570,8380,425503 | ||
| 814 | +2017-08-02,8580,8540,8750,8510,476209 | ||
| 815 | +2017-08-03,8210,8630,8640,8200,541474 | ||
| 816 | +2017-08-04,8340,8280,8480,8230,364727 | ||
| 817 | +2017-08-07,8370,8450,8470,8370,297541 | ||
| 818 | +2017-08-08,8700,8450,8780,8350,660894 | ||
| 819 | +2017-08-09,8580,8600,8700,8560,474296 | ||
| 820 | +2017-08-10,8350,8520,8630,8260,551572 | ||
| 821 | +2017-08-11,8210,8100,8330,8100,438656 | ||
| 822 | +2017-08-14,8190,8350,8380,8150,316714 | ||
| 823 | +2017-08-16,8150,8320,8340,8140,478732 | ||
| 824 | +2017-08-17,8330,8200,8330,8110,400920 | ||
| 825 | +2017-08-18,8300,8200,8370,8120,318459 | ||
| 826 | +2017-08-21,8180,8380,8380,8150,271860 | ||
| 827 | +2017-08-22,8240,8160,8300,8160,202508 | ||
| 828 | +2017-08-23,8250,8260,8360,8210,330809 | ||
| 829 | +2017-08-24,8380,8260,8520,8250,491100 | ||
| 830 | +2017-08-25,8550,8400,8640,8310,547321 | ||
| 831 | +2017-08-28,8300,8550,8580,8280,450579 | ||
| 832 | +2017-08-29,8330,8230,8360,8100,476812 | ||
| 833 | +2017-08-30,8280,8390,8410,8250,211224 | ||
| 834 | +2017-08-31,8280,8370,8370,8190,239361 | ||
| 835 | +2017-09-01,8320,8300,8350,8240,242132 | ||
| 836 | +2017-09-04,8100,8000,8240,8000,323161 | ||
| 837 | +2017-09-05,8040,8130,8190,7960,244532 | ||
| 838 | +2017-09-06,7880,8040,8110,7850,296775 | ||
| 839 | +2017-09-07,8220,7940,8420,7930,952290 | ||
| 840 | +2017-09-08,8350,8300,8460,8250,561762 | ||
| 841 | +2017-09-11,8500,8470,8660,8380,606336 | ||
| 842 | +2017-09-12,8670,8510,8730,8480,593736 | ||
| 843 | +2017-09-13,8380,8620,8760,8310,809602 | ||
| 844 | +2017-09-14,8430,8410,8510,8230,468332 | ||
| 845 | +2017-09-15,8380,8380,8510,8300,299032 | ||
| 846 | +2017-09-18,8380,8390,8430,8290,388448 | ||
| 847 | +2017-09-19,8100,8430,8430,8010,817043 | ||
| 848 | +2017-09-20,7860,8060,8120,7850,695380 | ||
| 849 | +2017-09-21,7680,7860,7900,7610,494138 | ||
| 850 | +2017-09-22,7630,7610,7840,7610,300891 | ||
| 851 | +2017-09-25,7450,7560,7690,7360,299457 | ||
| 852 | +2017-09-26,7480,7410,7660,7390,201737 | ||
| 853 | +2017-09-27,7480,7670,7670,7450,244384 | ||
| 854 | +2017-09-28,7550,7500,7650,7480,185886 | ||
| 855 | +2017-09-29,7560,7590,7640,7510,147539 | ||
| 856 | +2017-10-10,7620,7630,7660,7530,306251 | ||
| 857 | +2017-10-11,7550,7630,7660,7490,399530 | ||
| 858 | +2017-10-12,7620,7600,7740,7560,373474 | ||
| 859 | +2017-10-13,7230,7620,7630,7200,623275 | ||
| 860 | +2017-10-16,7130,7240,7390,6980,581892 | ||
| 861 | +2017-10-17,6950,7130,7320,6950,758950 | ||
| 862 | +2017-10-18,7050,7020,7100,6970,489927 | ||
| 863 | +2017-10-19,7280,7050,7280,6980,472962 | ||
| 864 | +2017-10-20,7480,7200,7490,7200,422405 | ||
| 865 | +2017-10-23,7390,7510,7530,7350,174478 | ||
| 866 | +2017-10-24,7470,7400,7520,7300,397657 | ||
| 867 | +2017-10-25,7430,7470,7570,7380,382309 | ||
| 868 | +2017-10-26,7400,7460,7560,7360,430891 | ||
| 869 | +2017-10-27,7500,7410,7570,7360,570207 | ||
| 870 | +2017-10-30,7500,7520,7540,7330,345426 | ||
| 871 | +2017-10-31,7550,7530,7620,7450,273895 | ||
| 872 | +2017-11-01,7500,7510,7580,7440,325918 | ||
| 873 | +2017-11-02,7610,7510,7670,7460,301195 | ||
| 874 | +2017-11-03,7540,7690,7730,7420,384359 | ||
| 875 | +2017-11-06,7520,7540,7610,7470,137939 | ||
| 876 | +2017-11-07,7460,7550,7560,7300,288897 | ||
| 877 | +2017-11-08,7460,7440,7500,7390,179627 | ||
| 878 | +2017-11-09,7650,7460,7650,7430,497942 | ||
| 879 | +2017-11-10,8030,7650,8100,7600,808902 | ||
| 880 | +2017-11-13,8210,8150,8260,8040,692082 | ||
| 881 | +2017-11-14,8500,8230,8570,8150,923710 | ||
| 882 | +2017-11-15,8670,8610,8780,8400,874738 | ||
| 883 | +2017-11-16,8620,8570,8640,8440,626119 | ||
| 884 | +2017-11-17,8310,8590,8590,8310,435888 | ||
| 885 | +2017-11-20,8400,8310,8500,8270,329950 | ||
| 886 | +2017-11-21,8410,8480,8520,8250,282542 | ||
| 887 | +2017-11-22,8450,8380,8630,8320,529983 | ||
| 888 | +2017-11-23,8430,8500,8730,8360,470738 | ||
| 889 | +2017-11-24,8650,8380,8700,8380,471891 | ||
| 890 | +2017-11-27,8440,8700,8750,8320,544135 | ||
| 891 | +2017-11-28,8160,8480,8480,8140,399873 | ||
| 892 | +2017-11-29,8240,8230,8330,8180,243573 | ||
| 893 | +2017-11-30,7860,8100,8100,7850,499492 | ||
| 894 | +2017-12-01,7900,7870,7970,7770,241957 | ||
| 895 | +2017-12-04,7840,7910,7980,7700,315751 | ||
| 896 | +2017-12-05,7640,7800,7830,7600,567635 | ||
| 897 | +2017-12-06,7560,7650,7660,7500,284355 | ||
| 898 | +2017-12-07,7480,7570,7580,7290,356013 | ||
| 899 | +2017-12-08,7500,7500,7590,7380,258670 | ||
| 900 | +2017-12-11,7770,7530,7770,7350,309672 | ||
| 901 | +2017-12-12,7750,7770,7830,7630,182981 | ||
| 902 | +2017-12-13,7720,7820,7840,7680,255536 | ||
| 903 | +2017-12-14,7910,7820,7970,7740,494818 | ||
| 904 | +2017-12-15,7760,7910,7930,7760,233770 | ||
| 905 | +2017-12-18,7720,7790,7830,7690,168919 | ||
| 906 | +2017-12-19,7740,7680,7870,7600,4104952 | ||
| 907 | +2017-12-20,7820,8000,8030,7670,542067 | ||
| 908 | +2017-12-21,7650,7740,7920,7600,208493 | ||
| 909 | +2017-12-22,7930,7630,7940,7600,397792 | ||
| 910 | +2017-12-26,7800,7920,8050,7800,400920 | ||
| 911 | +2017-12-27,7930,7910,7930,7700,180757 | ||
| 912 | +2017-12-28,7890,7850,7940,7740,220769 | ||
| 913 | +2018-01-02,7730,7890,7890,7700,261233 | ||
| 914 | +2018-01-03,7800,7720,7910,7700,315123 | ||
| 915 | +2018-01-04,7590,7820,7880,7590,319880 | ||
| 916 | +2018-01-05,7550,7610,7710,7500,266827 | ||
| 917 | +2018-01-08,7250,7560,7590,7210,514117 | ||
| 918 | +2018-01-09,7190,7150,7300,7080,437345 | ||
| 919 | +2018-01-10,7090,7230,7260,7000,496208 | ||
| 920 | +2018-01-11,7170,7070,7210,7060,283013 | ||
| 921 | +2018-01-12,7200,7160,7240,7040,477432 | ||
| 922 | +2018-01-15,7170,7150,7240,7090,317631 | ||
| 923 | +2018-01-16,7560,7210,7570,7200,570817 | ||
| 924 | +2018-01-17,7680,7530,7700,7470,377744 | ||
| 925 | +2018-01-18,7870,7750,7950,7700,616703 | ||
| 926 | +2018-01-19,7850,7920,7970,7810,292862 | ||
| 927 | +2018-01-22,7800,7910,8000,7760,349439 | ||
| 928 | +2018-01-23,8170,7860,8180,7850,611463 | ||
| 929 | +2018-01-24,8030,8210,8210,7980,432427 | ||
| 930 | +2018-01-25,8100,8030,8130,8030,204179 | ||
| 931 | +2018-01-26,8140,8140,8200,8050,293049 | ||
| 932 | +2018-01-29,8040,8200,8210,8020,272585 | ||
| 933 | +2018-01-30,7730,7980,8000,7720,566752 | ||
| 934 | +2018-01-31,7760,7750,8130,7730,808141 | ||
| 935 | +2018-02-01,7940,7860,8000,7820,473285 | ||
| 936 | +2018-02-02,7820,8000,8020,7670,280724 | ||
| 937 | +2018-02-05,7540,7700,7790,7520,243186 | ||
| 938 | +2018-02-06,7690,7230,7720,7050,663119 | ||
| 939 | +2018-02-07,7810,7780,7960,7620,560807 | ||
| 940 | +2018-02-08,7970,7810,8000,7810,677912 | ||
| 941 | +2018-02-09,7560,7830,7870,7540,475883 | ||
| 942 | +2018-02-12,7560,7610,7720,7560,271444 | ||
| 943 | +2018-02-13,7330,7610,7650,7330,239473 | ||
| 944 | +2018-02-14,7590,7410,7590,7330,292162 | ||
| 945 | +2018-02-19,7850,7740,7850,7700,330159 | ||
| 946 | +2018-02-20,7690,7810,7840,7660,253730 | ||
| 947 | +2018-02-21,8020,7720,8060,7710,584616 | ||
| 948 | +2018-02-22,7900,7940,8030,7820,334026 | ||
| 949 | +2018-02-23,8000,7960,8030,7850,246901 | ||
| 950 | +2018-02-26,7930,8150,8150,7830,185337 | ||
| 951 | +2018-02-27,7870,7980,8000,7830,99496 | ||
| 952 | +2018-02-28,7870,7800,7890,7680,176191 | ||
| 953 | +2018-03-02,7640,7770,7780,7540,293289 | ||
| 954 | +2018-03-05,7450,7640,7690,7390,202969 | ||
| 955 | +2018-03-06,7590,7560,7610,7450,153346 | ||
| 956 | +2018-03-07,7540,7620,7760,7500,197249 | ||
| 957 | +2018-03-08,7450,7590,7590,7410,211124 | ||
| 958 | +2018-03-09,7600,7490,7690,7480,320360 | ||
| 959 | +2018-03-12,7880,7740,7890,7610,256460 | ||
| 960 | +2018-03-13,7920,7880,7950,7730,229931 | ||
| 961 | +2018-03-14,8030,7840,8040,7770,375981 | ||
| 962 | +2018-03-15,7930,8040,8050,7810,264533 | ||
| 963 | +2018-03-16,7830,7850,7920,7700,257435 | ||
| 964 | +2018-03-19,7760,7830,7900,7730,167346 | ||
| 965 | +2018-03-20,7830,7800,7840,7600,212649 | ||
| 966 | +2018-03-21,7740,7840,7850,7720,116966 | ||
| 967 | +2018-03-22,7600,7760,7830,7590,181972 | ||
| 968 | +2018-03-23,7260,7470,7560,7220,343638 | ||
| 969 | +2018-03-26,7490,7190,7490,7190,208723 | ||
| 970 | +2018-03-27,7400,7480,7520,7360,133155 | ||
| 971 | +2018-03-28,7330,7310,7350,7210,211586 | ||
| 972 | +2018-03-29,7430,7350,7430,7270,115594 | ||
| 973 | +2018-03-30,7350,7400,7420,7320,102991 | ||
| 974 | +2018-04-02,7270,7360,7370,7250,120029 | ||
| 975 | +2018-04-03,7220,7140,7250,7130,220847 | ||
| 976 | +2018-04-04,6950,7220,7230,6900,368958 | ||
| 977 | +2018-04-05,7100,7050,7290,7030,236269 | ||
| 978 | +2018-04-06,7050,7070,7140,7000,145373 | ||
| 979 | +2018-04-09,7140,7110,7140,7020,116553 | ||
| 980 | +2018-04-10,7060,7110,7110,6950,146694 | ||
| 981 | +2018-04-11,7100,7120,7130,7030,176075 | ||
| 982 | +2018-04-12,7150,7060,7240,7040,448769 | ||
| 983 | +2018-04-13,7350,7210,7400,7160,324385 | ||
| 984 | +2018-04-16,7350,7390,7390,7200,286119 |
data/2018/sambopanji.csv
0 → 100644
| 1 | +date,close,open,high,low,vol | ||
| 2 | +2014-04-15,7400,7200,7480,7160,143958 | ||
| 3 | +2014-04-16,7460,7410,7530,7360,64762 | ||
| 4 | +2014-04-17,7450,7490,7540,7390,48154 | ||
| 5 | +2014-04-18,7390,7450,7490,7330,57111 | ||
| 6 | +2014-04-21,7470,7400,7480,7300,39362 | ||
| 7 | +2014-04-22,7480,7490,7600,7380,63331 | ||
| 8 | +2014-04-23,7480,7570,7570,7380,79604 | ||
| 9 | +2014-04-24,7350,7480,7480,7250,50971 | ||
| 10 | +2014-04-25,7180,7310,7380,7180,56786 | ||
| 11 | +2014-04-28,7180,7250,7260,7150,46182 | ||
| 12 | +2014-04-29,7180,7180,7360,7120,38557 | ||
| 13 | +2014-04-30,7250,7200,7260,7150,24023 | ||
| 14 | +2014-05-02,7180,7270,7300,7110,45994 | ||
| 15 | +2014-05-07,7110,7200,7280,6950,80948 | ||
| 16 | +2014-05-08,7140,7040,7160,6970,27322 | ||
| 17 | +2014-05-09,7120,7140,7140,7000,19637 | ||
| 18 | +2014-05-12,7080,7120,7120,6980,46197 | ||
| 19 | +2014-05-13,7140,7040,7200,7030,16165 | ||
| 20 | +2014-05-14,7160,7150,7240,6970,138525 | ||
| 21 | +2014-05-15,7170,7150,7220,7060,76582 | ||
| 22 | +2014-05-16,7140,7120,7170,7000,46745 | ||
| 23 | +2014-05-19,7040,7070,7250,7020,26115 | ||
| 24 | +2014-05-20,7030,6970,7070,6830,104412 | ||
| 25 | +2014-05-21,7000,7000,7040,6930,25584 | ||
| 26 | +2014-05-22,7030,7050,7050,6940,26422 | ||
| 27 | +2014-05-23,7430,7070,7530,7000,146391 | ||
| 28 | +2014-05-26,7960,7430,7960,7360,465720 | ||
| 29 | +2014-05-27,7840,7910,8100,7710,195202 | ||
| 30 | +2014-05-28,8280,7830,8280,7760,244517 | ||
| 31 | +2014-05-29,8470,8280,8700,8200,288254 | ||
| 32 | +2014-05-30,8290,8490,8490,8170,142821 | ||
| 33 | +2014-06-02,7700,8290,8290,7620,215273 | ||
| 34 | +2014-06-03,7860,7650,7990,7470,140093 | ||
| 35 | +2014-06-05,7540,7850,7940,7430,118846 | ||
| 36 | +2014-06-09,7480,7470,7550,7290,95696 | ||
| 37 | +2014-06-10,7680,7480,7730,7480,115657 | ||
| 38 | +2014-06-11,8130,7750,8350,7680,220245 | ||
| 39 | +2014-06-12,8100,8150,8290,7900,80019 | ||
| 40 | +2014-06-13,8000,8190,8200,7960,77521 | ||
| 41 | +2014-06-16,8010,7900,8130,7770,73579 | ||
| 42 | +2014-06-17,8090,8140,8440,8040,180227 | ||
| 43 | +2014-06-18,8050,8140,8230,7900,77161 | ||
| 44 | +2014-06-19,7950,7970,8060,7850,50900 | ||
| 45 | +2014-06-20,8030,8020,8040,7850,34262 | ||
| 46 | +2014-06-23,7980,7920,8020,7900,37721 | ||
| 47 | +2014-06-24,7830,7980,7980,7720,45892 | ||
| 48 | +2014-06-25,7930,7750,7990,7740,28995 | ||
| 49 | +2014-06-26,7920,7900,8000,7800,30975 | ||
| 50 | +2014-06-27,7840,7830,7990,7780,29369 | ||
| 51 | +2014-06-30,7820,7840,7890,7720,18783 | ||
| 52 | +2014-07-01,8150,7800,8280,7800,92656 | ||
| 53 | +2014-07-02,8180,8240,8300,8100,65663 | ||
| 54 | +2014-07-03,8280,8200,8470,8190,101335 | ||
| 55 | +2014-07-04,8200,8290,8300,8060,104064 | ||
| 56 | +2014-07-07,8380,8240,8530,8200,220181 | ||
| 57 | +2014-07-08,8340,8500,8540,8240,173291 | ||
| 58 | +2014-07-09,8560,8340,8640,8260,251637 | ||
| 59 | +2014-07-10,9660,8850,9740,8730,1128680 | ||
| 60 | +2014-07-11,9510,9950,9960,9300,477410 | ||
| 61 | +2014-07-14,9500,9500,9670,9310,259187 | ||
| 62 | +2014-07-15,9300,9450,9630,9300,219842 | ||
| 63 | +2014-07-16,9010,9180,9210,8790,228460 | ||
| 64 | +2014-07-17,9010,9170,9210,8920,133382 | ||
| 65 | +2014-07-18,9020,9060,9280,8930,128920 | ||
| 66 | +2014-07-21,8850,9100,9100,8720,157385 | ||
| 67 | +2014-07-22,8870,8810,8940,8770,89844 | ||
| 68 | +2014-07-23,9060,8870,9140,8820,132147 | ||
| 69 | +2014-07-24,8770,9020,9200,8720,118692 | ||
| 70 | +2014-07-25,8700,8690,8820,8520,115015 | ||
| 71 | +2014-07-28,8560,8700,8810,8450,103179 | ||
| 72 | +2014-07-29,8260,8470,8560,7950,218030 | ||
| 73 | +2014-07-30,8350,8340,8400,8150,47725 | ||
| 74 | +2014-07-31,8320,8250,8400,8050,100788 | ||
| 75 | +2014-08-01,8430,8070,8440,8070,46476 | ||
| 76 | +2014-08-04,8460,8330,8600,8330,45586 | ||
| 77 | +2014-08-05,8690,8450,8790,8360,81562 | ||
| 78 | +2014-08-06,8690,8760,8760,8500,50038 | ||
| 79 | +2014-08-07,8600,8710,8760,8500,75252 | ||
| 80 | +2014-08-08,8290,8600,8600,8240,57577 | ||
| 81 | +2014-08-11,8320,8290,8450,8240,44974 | ||
| 82 | +2014-08-12,8250,8310,8340,8120,53158 | ||
| 83 | +2014-08-13,8260,8100,8300,8080,21782 | ||
| 84 | +2014-08-14,8260,8170,8440,8160,45887 | ||
| 85 | +2014-08-18,8190,8180,8250,8150,43563 | ||
| 86 | +2014-08-19,8100,8170,8190,8060,42356 | ||
| 87 | +2014-08-20,8000,8100,8290,7920,98722 | ||
| 88 | +2014-08-21,8020,8000,8150,7830,155237 | ||
| 89 | +2014-08-22,8220,8020,8220,7930,43250 | ||
| 90 | +2014-08-25,8270,8190,8380,8100,54499 | ||
| 91 | +2014-08-26,8330,8240,8350,8180,24914 | ||
| 92 | +2014-08-27,8370,8260,8370,8200,45019 | ||
| 93 | +2014-08-28,8290,8370,8370,8230,39225 | ||
| 94 | +2014-08-29,8580,8300,8780,8300,169760 | ||
| 95 | +2014-09-01,8750,8480,8820,8330,120554 | ||
| 96 | +2014-09-02,9100,8750,9480,8660,297435 | ||
| 97 | +2014-09-03,9260,9130,9320,8940,124716 | ||
| 98 | +2014-09-04,9100,9150,9260,8980,59309 | ||
| 99 | +2014-09-05,9100,8940,9300,8940,58552 | ||
| 100 | +2014-09-11,9310,9400,9470,9010,98601 | ||
| 101 | +2014-09-12,9400,9390,9690,9230,230437 | ||
| 102 | +2014-09-15,9360,9510,9660,9360,104669 | ||
| 103 | +2014-09-16,9390,9360,9490,9320,53758 | ||
| 104 | +2014-09-17,9460,9500,9530,9230,58909 | ||
| 105 | +2014-09-18,9560,9460,9700,9460,97799 | ||
| 106 | +2014-09-19,9590,9650,9660,9490,52286 | ||
| 107 | +2014-09-22,9670,9590,9690,9500,39895 | ||
| 108 | +2014-09-23,9650,9670,9750,9470,74150 | ||
| 109 | +2014-09-24,9120,9650,9650,9120,145705 | ||
| 110 | +2014-09-25,9310,9120,9330,9060,84751 | ||
| 111 | +2014-09-26,9240,9210,9310,9150,30339 | ||
| 112 | +2014-09-29,9240,9240,9430,8960,104359 | ||
| 113 | +2014-09-30,9200,9280,9350,9140,35821 | ||
| 114 | +2014-10-01,9020,9270,9300,8730,107925 | ||
| 115 | +2014-10-02,9100,9020,9210,8760,54228 | ||
| 116 | +2014-10-06,9280,9350,9440,9120,54641 | ||
| 117 | +2014-10-07,9010,9300,9470,8870,80551 | ||
| 118 | +2014-10-08,9290,9010,9390,8830,64907 | ||
| 119 | +2014-10-10,9100,9280,9350,8950,58552 | ||
| 120 | +2014-10-13,9030,9500,9500,8950,151975 | ||
| 121 | +2014-10-14,9060,9000,9110,8840,78142 | ||
| 122 | +2014-10-15,8960,9060,9130,8920,52843 | ||
| 123 | +2014-10-16,9010,8810,9110,8790,67243 | ||
| 124 | +2014-10-17,9000,8930,9050,8830,47795 | ||
| 125 | +2014-10-20,8960,8850,9150,8820,58098 | ||
| 126 | +2014-10-21,9400,9480,9850,9040,505242 | ||
| 127 | +2014-10-22,10600,9650,10800,9440,2083793 | ||
| 128 | +2014-10-23,10700,10450,11000,10000,1159051 | ||
| 129 | +2014-10-24,10450,10650,10850,10300,472949 | ||
| 130 | +2014-10-27,11800,10400,12000,10400,1841251 | ||
| 131 | +2014-10-28,10650,11500,11700,10100,1376578 | ||
| 132 | +2014-10-29,10550,10650,11600,10400,1399714 | ||
| 133 | +2014-10-30,10850,10550,11450,10550,882987 | ||
| 134 | +2014-10-31,10100,10850,10850,10000,546717 | ||
| 135 | +2014-11-03,10800,10250,11100,10000,869926 | ||
| 136 | +2014-11-04,10400,11050,11300,10300,545260 | ||
| 137 | +2014-11-05,9530,10150,10300,9480,512585 | ||
| 138 | +2014-11-06,9300,9450,9780,9240,281092 | ||
| 139 | +2014-11-07,9660,9300,10200,9230,581997 | ||
| 140 | +2014-11-10,9500,9580,9820,9310,241983 | ||
| 141 | +2014-11-11,9400,9480,9490,9230,160504 | ||
| 142 | +2014-11-12,9430,9350,9580,9300,147511 | ||
| 143 | +2014-11-13,9370,9520,9570,9320,118215 | ||
| 144 | +2014-11-14,9150,9440,9440,9120,121235 | ||
| 145 | +2014-11-17,8980,9050,9220,8770,186864 | ||
| 146 | +2014-11-18,9140,9030,9250,8900,124136 | ||
| 147 | +2014-11-19,9100,9140,9240,9050,55552 | ||
| 148 | +2014-11-20,8830,9050,9190,8830,82496 | ||
| 149 | +2014-11-21,9100,8910,9280,8860,135407 | ||
| 150 | +2014-11-24,8870,9090,9100,8870,102286 | ||
| 151 | +2014-11-25,8800,8860,8950,8770,73928 | ||
| 152 | +2014-11-26,8580,8770,8870,8560,111039 | ||
| 153 | +2014-11-27,8550,8600,8740,8500,79148 | ||
| 154 | +2014-11-28,8610,8610,8670,8500,42892 | ||
| 155 | +2014-12-01,8550,8610,8650,8300,91571 | ||
| 156 | +2014-12-02,8400,8430,8530,8340,54305 | ||
| 157 | +2014-12-03,8420,8310,8550,8310,53846 | ||
| 158 | +2014-12-04,8710,8430,8770,8430,49589 | ||
| 159 | +2014-12-05,8630,8670,8820,8600,35073 | ||
| 160 | +2014-12-08,8840,8770,8850,8640,40173 | ||
| 161 | +2014-12-09,8700,8840,8950,8650,35733 | ||
| 162 | +2014-12-10,8620,8770,9050,8590,109231 | ||
| 163 | +2014-12-11,8350,8630,8760,8350,58029 | ||
| 164 | +2014-12-12,8270,8280,8350,8130,79714 | ||
| 165 | +2014-12-15,8310,8280,8440,8150,31783 | ||
| 166 | +2014-12-16,8200,8380,8380,8130,41555 | ||
| 167 | +2014-12-17,8120,8120,8330,8100,53337 | ||
| 168 | +2014-12-18,8070,8120,8190,7700,104666 | ||
| 169 | +2014-12-19,8150,8080,8200,7990,50184 | ||
| 170 | +2014-12-22,8130,8380,8380,7970,42196 | ||
| 171 | +2014-12-23,8100,8190,8190,8040,45999 | ||
| 172 | +2014-12-24,8270,8150,8350,8050,41341 | ||
| 173 | +2014-12-26,8360,8390,8440,8250,32394 | ||
| 174 | +2014-12-29,8610,8410,8640,8310,59497 | ||
| 175 | +2014-12-30,8550,8600,8700,8430,57210 | ||
| 176 | +2015-01-02,8620,8750,8880,8550,91626 | ||
| 177 | +2015-01-05,8500,8620,8650,8440,51724 | ||
| 178 | +2015-01-06,8370,8500,8500,8230,79631 | ||
| 179 | +2015-01-07,8350,8210,8350,8180,49905 | ||
| 180 | +2015-01-08,8280,8340,8390,8200,64338 | ||
| 181 | +2015-01-09,8330,8230,8450,8210,40293 | ||
| 182 | +2015-01-12,8420,8270,8490,8200,57956 | ||
| 183 | +2015-01-13,8350,8320,8420,8200,45286 | ||
| 184 | +2015-01-14,8600,8340,9150,8240,782028 | ||
| 185 | +2015-01-15,8320,8660,8820,8240,265528 | ||
| 186 | +2015-01-16,7960,8230,8300,7920,227108 | ||
| 187 | +2015-01-19,7960,8000,8190,7910,189117 | ||
| 188 | +2015-01-20,8190,8090,8680,8010,876814 | ||
| 189 | +2015-01-21,8030,8150,8410,7940,700903 | ||
| 190 | +2015-01-22,7970,8050,8150,7800,312754 | ||
| 191 | +2015-01-23,7970,7980,8020,7870,129320 | ||
| 192 | +2015-01-26,8080,7920,8090,7900,87577 | ||
| 193 | +2015-01-27,8040,8040,8120,7900,218495 | ||
| 194 | +2015-01-28,8020,7970,8100,7950,85225 | ||
| 195 | +2015-01-29,8060,8020,8110,7950,91628 | ||
| 196 | +2015-01-30,8050,8060,8090,7890,110057 | ||
| 197 | +2015-02-02,7900,8040,8040,7900,113312 | ||
| 198 | +2015-02-03,7940,7920,7980,7860,91079 | ||
| 199 | +2015-02-04,8030,7940,8100,7940,75948 | ||
| 200 | +2015-02-05,8190,8000,8260,8000,211217 | ||
| 201 | +2015-02-06,8270,8220,8330,8180,188731 | ||
| 202 | +2015-02-09,8180,8290,8290,8080,119323 | ||
| 203 | +2015-02-10,8180,8190,8220,8000,79862 | ||
| 204 | +2015-02-11,8180,8220,8220,8040,52326 | ||
| 205 | +2015-02-12,8210,8170,8240,8100,60511 | ||
| 206 | +2015-02-13,8300,8210,8340,8170,73930 | ||
| 207 | +2015-02-16,8280,8300,8350,8200,45958 | ||
| 208 | +2015-02-17,8260,8280,8390,8180,114854 | ||
| 209 | +2015-02-23,8450,8330,8540,8260,148789 | ||
| 210 | +2015-02-24,8470,8430,8500,8340,94411 | ||
| 211 | +2015-02-25,8380,8460,8510,8350,67716 | ||
| 212 | +2015-02-26,8420,8400,8440,8340,41191 | ||
| 213 | +2015-02-27,8460,8400,8490,8360,50575 | ||
| 214 | +2015-03-02,8400,8460,8500,8310,88297 | ||
| 215 | +2015-03-03,8560,8450,8580,8360,119237 | ||
| 216 | +2015-03-04,9250,8640,9700,8640,1345585 | ||
| 217 | +2015-03-05,9050,9340,9350,8890,457485 | ||
| 218 | +2015-03-06,8750,9480,9550,8750,699377 | ||
| 219 | +2015-03-09,8600,8650,8700,8440,255978 | ||
| 220 | +2015-03-10,8300,8600,8630,8280,214582 | ||
| 221 | +2015-03-11,8230,8170,8390,8170,132127 | ||
| 222 | +2015-03-12,8340,8240,8400,8240,103743 | ||
| 223 | +2015-03-13,8300,8340,8400,8270,77179 | ||
| 224 | +2015-03-16,8320,8250,8370,8250,81004 | ||
| 225 | +2015-03-17,8660,8370,8760,8330,220855 | ||
| 226 | +2015-03-18,8440,8660,8660,8430,125634 | ||
| 227 | +2015-03-19,8500,8500,8600,8410,93879 | ||
| 228 | +2015-03-20,8550,8550,8660,8500,93705 | ||
| 229 | +2015-03-23,8460,8550,8650,8400,126972 | ||
| 230 | +2015-03-24,8640,8460,8690,8450,111685 | ||
| 231 | +2015-03-25,8800,8730,8830,8660,221791 | ||
| 232 | +2015-03-26,8740,8790,8820,8680,105196 | ||
| 233 | +2015-03-27,9340,9090,9850,9030,1517918 | ||
| 234 | +2015-03-30,9240,9360,9670,9090,514295 | ||
| 235 | +2015-03-31,9170,9240,9370,9080,256889 | ||
| 236 | +2015-04-01,9800,9110,10400,9100,1342914 | ||
| 237 | +2015-04-02,10300,9810,10600,9790,782444 | ||
| 238 | +2015-04-03,10000,10500,10550,9940,436541 | ||
| 239 | +2015-04-06,10250,10050,10500,9800,391439 | ||
| 240 | +2015-04-07,10400,10200,10800,10150,382740 | ||
| 241 | +2015-04-08,10250,10450,10550,10050,227881 | ||
| 242 | +2015-04-09,10250,10300,10450,10100,178513 | ||
| 243 | +2015-04-10,10050,10200,10400,9990,327507 | ||
| 244 | +2015-04-13,10300,10100,10450,9990,303844 | ||
| 245 | +2015-04-14,10900,10350,11200,10300,784172 | ||
| 246 | +2015-04-15,10750,10900,11000,10550,190134 | ||
| 247 | +2015-04-16,10350,10650,10850,10250,247607 | ||
| 248 | +2015-04-17,10200,10300,10700,9930,293511 | ||
| 249 | +2015-04-20,10100,10100,10400,9990,192273 | ||
| 250 | +2015-04-21,10050,10200,10300,9910,204097 | ||
| 251 | +2015-04-22,9560,10050,10150,9210,414711 | ||
| 252 | +2015-04-23,9460,9610,9740,9340,180801 | ||
| 253 | +2015-04-24,9460,9480,9640,9250,143383 | ||
| 254 | +2015-04-27,9740,9420,9760,9420,119953 | ||
| 255 | +2015-04-28,9460,9800,9800,9430,103303 | ||
| 256 | +2015-04-29,9520,9460,9700,9400,99666 | ||
| 257 | +2015-04-30,9330,9430,9460,9200,92485 | ||
| 258 | +2015-05-04,9060,9310,9310,9030,100322 | ||
| 259 | +2015-05-06,8820,9030,9060,8820,125887 | ||
| 260 | +2015-05-07,9150,8820,9150,8820,112277 | ||
| 261 | +2015-05-08,9290,9230,9310,9140,62193 | ||
| 262 | +2015-05-11,9450,9430,9460,9340,102206 | ||
| 263 | +2015-05-12,9450,9450,9570,9300,122569 | ||
| 264 | +2015-05-13,9560,9390,9630,9300,69381 | ||
| 265 | +2015-05-14,9400,9560,9570,9350,86889 | ||
| 266 | +2015-05-15,9350,9470,9470,9210,78452 | ||
| 267 | +2015-05-18,8930,9240,9350,8920,138828 | ||
| 268 | +2015-05-19,9010,8930,9110,8890,64707 | ||
| 269 | +2015-05-20,9060,9170,9600,9050,158290 | ||
| 270 | +2015-05-21,9020,8980,9140,8980,56043 | ||
| 271 | +2015-05-22,9050,8960,9230,8950,76764 | ||
| 272 | +2015-05-26,8880,8990,9140,8810,91277 | ||
| 273 | +2015-05-27,8810,8820,9020,8760,44635 | ||
| 274 | +2015-05-28,8840,8810,8920,8780,37633 | ||
| 275 | +2015-05-29,8860,8810,8910,8750,45309 | ||
| 276 | +2015-06-01,8700,8820,8830,8640,37058 | ||
| 277 | +2015-06-02,8220,8650,8780,8130,180356 | ||
| 278 | +2015-06-03,8230,8110,8370,8110,61140 | ||
| 279 | +2015-06-04,8400,8230,8410,8230,24870 | ||
| 280 | +2015-06-05,8290,8280,8360,8240,37010 | ||
| 281 | +2015-06-08,8260,8130,8320,8130,47229 | ||
| 282 | +2015-06-09,8370,8190,8370,8190,34532 | ||
| 283 | +2015-06-10,8480,8370,8690,8350,79211 | ||
| 284 | +2015-06-11,8460,8460,8560,8340,39104 | ||
| 285 | +2015-06-12,8430,8500,8550,8280,46478 | ||
| 286 | +2015-06-15,8240,8430,8430,8190,85777 | ||
| 287 | +2015-06-16,8190,8200,8300,7950,110681 | ||
| 288 | +2015-06-17,8160,8030,8180,8010,65584 | ||
| 289 | +2015-06-18,8090,8190,8190,8000,69801 | ||
| 290 | +2015-06-19,8300,8050,8320,8030,46529 | ||
| 291 | +2015-06-22,8330,8300,8410,8260,58405 | ||
| 292 | +2015-06-23,8600,8440,8690,8440,87616 | ||
| 293 | +2015-06-24,8560,8680,8680,8450,55667 | ||
| 294 | +2015-06-25,8580,8630,8630,8400,40937 | ||
| 295 | +2015-06-26,8560,8580,8590,8450,37046 | ||
| 296 | +2015-06-29,8370,8320,8450,8260,59493 | ||
| 297 | +2015-06-30,8370,8210,8380,8190,40869 | ||
| 298 | +2015-07-01,8520,8290,8520,8260,69267 | ||
| 299 | +2015-07-02,8520,8460,8570,8430,34028 | ||
| 300 | +2015-07-03,8520,8500,8520,8400,73627 | ||
| 301 | +2015-07-06,8590,8510,8690,8450,71308 | ||
| 302 | +2015-07-07,8570,8590,8630,8450,65027 | ||
| 303 | +2015-07-08,8550,8500,8640,8480,28901 | ||
| 304 | +2015-07-09,8490,8480,8490,8260,54131 | ||
| 305 | +2015-07-10,8630,8430,8640,8420,46588 | ||
| 306 | +2015-07-13,9170,8700,9400,8560,314215 | ||
| 307 | +2015-07-14,9230,9200,9230,9020,125128 | ||
| 308 | +2015-07-15,9380,9180,9450,9120,188125 | ||
| 309 | +2015-07-16,9280,9320,9420,9240,72030 | ||
| 310 | +2015-07-17,9000,9210,9300,8920,104805 | ||
| 311 | +2015-07-20,8790,9020,9020,8660,126868 | ||
| 312 | +2015-07-21,8870,8800,8870,8710,71313 | ||
| 313 | +2015-07-22,8910,8810,8990,8770,53493 | ||
| 314 | +2015-07-23,8800,8950,8950,8650,99768 | ||
| 315 | +2015-07-24,8750,8800,8860,8650,33350 | ||
| 316 | +2015-07-27,8540,8670,8690,8400,89048 | ||
| 317 | +2015-07-28,8420,8420,8530,8200,82550 | ||
| 318 | +2015-07-29,8490,8390,8650,8300,38404 | ||
| 319 | +2015-07-30,8470,8490,8540,8320,34001 | ||
| 320 | +2015-07-31,8520,8340,8560,8280,34053 | ||
| 321 | +2015-08-03,8450,8480,8610,8370,21585 | ||
| 322 | +2015-08-04,8570,8460,8570,8320,22138 | ||
| 323 | +2015-08-05,8570,8500,8610,8370,25321 | ||
| 324 | +2015-08-06,8530,8500,8620,8380,27891 | ||
| 325 | +2015-08-07,8600,8450,8600,8450,30292 | ||
| 326 | +2015-08-10,8530,8600,8610,8400,22867 | ||
| 327 | +2015-08-11,8450,8540,8610,8350,34045 | ||
| 328 | +2015-08-12,8330,8410,8410,8130,69693 | ||
| 329 | +2015-08-13,8420,8220,8450,8220,12119 | ||
| 330 | +2015-08-17,8400,8330,8430,8240,95578 | ||
| 331 | +2015-08-18,8300,8310,8320,8200,70023 | ||
| 332 | +2015-08-19,8100,8200,8300,7870,115152 | ||
| 333 | +2015-08-20,8080,8000,8120,7860,40156 | ||
| 334 | +2015-08-21,8010,7570,8080,7570,101236 | ||
| 335 | +2015-08-24,7970,7600,7990,7600,71952 | ||
| 336 | +2015-08-25,8050,7830,8090,7830,54167 | ||
| 337 | +2015-08-26,8080,8050,8120,7950,27042 | ||
| 338 | +2015-08-27,8170,8110,8170,8050,39787 | ||
| 339 | +2015-08-28,8230,8190,8250,8050,52287 | ||
| 340 | +2015-08-31,8250,8240,8310,8120,31793 | ||
| 341 | +2015-09-01,8250,8250,8290,8060,10386 | ||
| 342 | +2015-09-02,8250,8110,8260,8070,21728 | ||
| 343 | +2015-09-03,8200,8220,8270,8200,20133 | ||
| 344 | +2015-09-04,8190,8270,8280,7960,21731 | ||
| 345 | +2015-09-07,8140,8050,8160,8040,12624 | ||
| 346 | +2015-09-08,8080,8060,8140,7970,43374 | ||
| 347 | +2015-09-09,8150,8100,8170,8080,18349 | ||
| 348 | +2015-09-10,8240,8060,8240,8060,15749 | ||
| 349 | +2015-09-11,8260,8240,8300,8200,17597 | ||
| 350 | +2015-09-14,8230,8280,8280,8100,30742 | ||
| 351 | +2015-09-15,8270,8260,8300,8150,22354 | ||
| 352 | +2015-09-16,8340,8270,8420,8270,42989 | ||
| 353 | +2015-09-17,8340,8350,8370,8180,26011 | ||
| 354 | +2015-09-18,8350,8340,8360,8250,35225 | ||
| 355 | +2015-09-21,8340,8260,8350,8230,12689 | ||
| 356 | +2015-09-22,8270,8260,8330,8190,57632 | ||
| 357 | +2015-09-23,8250,8210,8260,8190,18575 | ||
| 358 | +2015-09-24,8460,8290,8730,8190,89736 | ||
| 359 | +2015-09-25,8640,8550,8760,8500,138756 | ||
| 360 | +2015-09-30,8600,9000,9460,8570,1109942 | ||
| 361 | +2015-10-01,8680,8550,8770,8500,150052 | ||
| 362 | +2015-10-02,8750,8670,8880,8650,136700 | ||
| 363 | +2015-10-05,8960,8850,9150,8850,198659 | ||
| 364 | +2015-10-06,8900,8960,8970,8760,91989 | ||
| 365 | +2015-10-07,8960,8890,8960,8710,61811 | ||
| 366 | +2015-10-08,8950,8990,9020,8820,45530 | ||
| 367 | +2015-10-12,9090,8950,9240,8780,160694 | ||
| 368 | +2015-10-13,9010,9050,9110,8870,56210 | ||
| 369 | +2015-10-14,8790,9000,9000,8740,42217 | ||
| 370 | +2015-10-15,8770,8700,8850,8650,54233 | ||
| 371 | +2015-10-16,8710,8730,8800,8670,58191 | ||
| 372 | +2015-10-19,8680,8710,8740,8590,70839 | ||
| 373 | +2015-10-20,8650,8680,8740,8590,25058 | ||
| 374 | +2015-10-21,8700,8640,8710,8610,30667 | ||
| 375 | +2015-10-22,8540,8680,8690,8470,54693 | ||
| 376 | +2015-10-23,8560,8560,8570,8480,32114 | ||
| 377 | +2015-10-26,8500,8510,8610,8440,23061 | ||
| 378 | +2015-10-27,8500,8500,8560,8410,35032 | ||
| 379 | +2015-10-28,8500,8530,8530,8410,17765 | ||
| 380 | +2015-10-29,8370,8420,8540,8360,30813 | ||
| 381 | +2015-10-30,8370,8380,8400,8250,40899 | ||
| 382 | +2015-11-02,8320,8270,8360,8240,20841 | ||
| 383 | +2015-11-03,8280,8320,8420,8200,19207 | ||
| 384 | +2015-11-04,8280,8300,8300,8200,28160 | ||
| 385 | +2015-11-05,8280,8340,8340,8180,20707 | ||
| 386 | +2015-11-06,8280,8280,8300,8150,62769 | ||
| 387 | +2015-11-09,8250,8280,8280,8090,42944 | ||
| 388 | +2015-11-10,8150,8240,8240,8070,40842 | ||
| 389 | +2015-11-11,8190,8160,8190,8100,15691 | ||
| 390 | +2015-11-12,8190,8200,8220,8120,11395 | ||
| 391 | +2015-11-13,8360,8210,8740,8210,369105 | ||
| 392 | +2015-11-16,8140,8360,8490,8070,101549 | ||
| 393 | +2015-11-17,8250,8180,8250,8000,134764 | ||
| 394 | +2015-11-18,8340,8150,9160,8120,400180 | ||
| 395 | +2015-11-19,8400,8480,8580,8340,115145 | ||
| 396 | +2015-11-20,8500,8560,8630,8390,102907 | ||
| 397 | +2015-11-23,8490,8480,8550,8350,72186 | ||
| 398 | +2015-11-24,8500,8500,8670,8430,58806 | ||
| 399 | +2015-11-25,8500,8500,8520,8350,57544 | ||
| 400 | +2015-11-26,8550,8540,8700,8440,80143 | ||
| 401 | +2015-11-27,8580,8550,8590,8430,41930 | ||
| 402 | +2015-11-30,8490,8580,8580,8400,69194 | ||
| 403 | +2015-12-01,8560,8490,8590,8410,24781 | ||
| 404 | +2015-12-02,8520,8590,8590,8420,41250 | ||
| 405 | +2015-12-03,8490,8460,8500,8340,75183 | ||
| 406 | +2015-12-04,8440,8450,8570,8260,79177 | ||
| 407 | +2015-12-07,8410,8410,8410,8300,25605 | ||
| 408 | +2015-12-08,8360,8300,8420,8200,47945 | ||
| 409 | +2015-12-09,8570,8370,8850,8300,178589 | ||
| 410 | +2015-12-10,8500,8510,8600,8400,68717 | ||
| 411 | +2015-12-11,8450,8550,8550,8400,30208 | ||
| 412 | +2015-12-14,8150,8410,8410,8130,76615 | ||
| 413 | +2015-12-15,8200,8250,8250,8110,23101 | ||
| 414 | +2015-12-16,8250,8200,8260,8120,22907 | ||
| 415 | +2015-12-17,8300,8290,8300,8190,29173 | ||
| 416 | +2015-12-18,8340,8210,8390,8210,19456 | ||
| 417 | +2015-12-21,8360,8240,8380,8210,31063 | ||
| 418 | +2015-12-22,8360,8330,8390,8270,32525 | ||
| 419 | +2015-12-23,8380,8390,8650,8360,153232 | ||
| 420 | +2015-12-24,8390,8420,8490,8360,35404 | ||
| 421 | +2015-12-28,8390,8440,8440,8300,24028 | ||
| 422 | +2015-12-29,8260,8420,8420,8260,43020 | ||
| 423 | +2015-12-30,8260,8260,8320,8170,34533 | ||
| 424 | +2016-01-04,8330,8300,8390,8200,44350 | ||
| 425 | +2016-01-05,8340,8230,8340,8200,27878 | ||
| 426 | +2016-01-06,8240,8340,8350,7830,75496 | ||
| 427 | +2016-01-07,8190,8150,8230,7980,59153 | ||
| 428 | +2016-01-08,8090,8050,8130,7960,52840 | ||
| 429 | +2016-01-11,7910,8050,8050,7900,34518 | ||
| 430 | +2016-01-12,7950,7910,8010,7870,22148 | ||
| 431 | +2016-01-13,8100,7950,8140,7950,32204 | ||
| 432 | +2016-01-14,8000,8010,8090,7920,21922 | ||
| 433 | +2016-01-15,7990,8080,8080,7890,25834 | ||
| 434 | +2016-01-18,7990,7870,7990,7840,34451 | ||
| 435 | +2016-01-19,7900,8000,8000,7820,46476 | ||
| 436 | +2016-01-20,7880,7940,7990,7730,64560 | ||
| 437 | +2016-01-21,7850,7800,7970,7760,18791 | ||
| 438 | +2016-01-22,7860,7810,7950,7730,31159 | ||
| 439 | +2016-01-25,7920,7900,7960,7840,12010 | ||
| 440 | +2016-01-26,7830,7840,7900,7780,13227 | ||
| 441 | +2016-01-27,7800,7850,7850,7710,34024 | ||
| 442 | +2016-01-28,7900,7720,7900,7720,27459 | ||
| 443 | +2016-01-29,7870,7900,7900,7810,8700 | ||
| 444 | +2016-02-01,7740,7820,7880,7740,21247 | ||
| 445 | +2016-02-02,7700,7730,7750,7670,31418 | ||
| 446 | +2016-02-03,7660,7640,7690,7540,33962 | ||
| 447 | +2016-02-04,7670,7590,7680,7560,31799 | ||
| 448 | +2016-02-05,7700,7740,7740,7530,29064 | ||
| 449 | +2016-02-11,7480,7590,7620,7440,43729 | ||
| 450 | +2016-02-12,6850,7320,7430,6850,129262 | ||
| 451 | +2016-02-15,7030,6810,7150,6810,59632 | ||
| 452 | +2016-02-16,7080,7000,7140,6940,31204 | ||
| 453 | +2016-02-17,7000,7050,7050,6920,19718 | ||
| 454 | +2016-02-18,7000,7000,7020,6920,23344 | ||
| 455 | +2016-02-19,7000,7050,7050,6960,8705 | ||
| 456 | +2016-02-22,6970,7000,7000,6950,19855 | ||
| 457 | +2016-02-23,6920,6920,6950,6750,57357 | ||
| 458 | +2016-02-24,6970,6920,6970,6850,12002 | ||
| 459 | +2016-02-25,7040,6970,7120,6930,24999 | ||
| 460 | +2016-02-26,7130,7040,7140,7020,18433 | ||
| 461 | +2016-02-29,7110,7090,7170,7040,24790 | ||
| 462 | +2016-03-02,7080,7160,7160,6960,30842 | ||
| 463 | +2016-03-03,7120,7020,7130,6970,19708 | ||
| 464 | +2016-03-04,7150,7110,7150,7050,8241 | ||
| 465 | +2016-03-07,7130,7150,7150,7050,12377 | ||
| 466 | +2016-03-08,7060,7130,7140,6980,14849 | ||
| 467 | +2016-03-09,7060,7060,7060,6940,17583 | ||
| 468 | +2016-03-10,7090,7060,7130,7010,14367 | ||
| 469 | +2016-03-11,7110,7090,7140,7030,8242 | ||
| 470 | +2016-03-14,7160,7130,7230,7100,100207 | ||
| 471 | +2016-03-15,7180,7140,7200,7130,16388 | ||
| 472 | +2016-03-16,7240,7180,7400,7150,69831 | ||
| 473 | +2016-03-17,7270,7240,7290,7210,25511 | ||
| 474 | +2016-03-18,7260,7270,7270,7150,24636 | ||
| 475 | +2016-03-21,7180,7200,7240,7130,31227 | ||
| 476 | +2016-03-22,7250,7180,7250,7080,33659 | ||
| 477 | +2016-03-23,7220,7280,7280,7090,12989 | ||
| 478 | +2016-03-24,7150,7140,7210,7050,38219 | ||
| 479 | +2016-03-25,7140,7140,7140,7050,16300 | ||
| 480 | +2016-03-28,7090,7130,7130,7030,18994 | ||
| 481 | +2016-03-29,7050,7010,7080,7000,23213 | ||
| 482 | +2016-03-30,7070,7020,7110,7010,19829 | ||
| 483 | +2016-03-31,7090,7110,7150,7050,14769 | ||
| 484 | +2016-04-01,7140,7120,7200,7090,17723 | ||
| 485 | +2016-04-04,7180,7140,7200,7070,21751 | ||
| 486 | +2016-04-05,7160,7100,7210,7100,8457 | ||
| 487 | +2016-04-06,7150,7200,7200,7100,16018 | ||
| 488 | +2016-04-07,7150,7120,7160,7090,19995 | ||
| 489 | +2016-04-08,7130,7150,7150,7070,14300 | ||
| 490 | +2016-04-11,7100,7090,7130,7060,18795 | ||
| 491 | +2016-04-12,7080,7060,7120,6990,45919 | ||
| 492 | +2016-04-14,7370,7200,7660,7080,435587 | ||
| 493 | +2016-04-15,7270,7400,7480,7160,83016 | ||
| 494 | +2016-04-18,7100,7160,7220,7000,78136 | ||
| 495 | +2016-04-19,7110,7100,7140,7020,27500 | ||
| 496 | +2016-04-20,7090,7100,7140,7050,25388 | ||
| 497 | +2016-04-21,7220,7090,7360,7090,61955 | ||
| 498 | +2016-04-22,7240,7300,7300,7180,39753 | ||
| 499 | +2016-04-25,7400,7260,7470,7210,62136 | ||
| 500 | +2016-04-26,7360,7400,7400,7280,30901 | ||
| 501 | +2016-04-27,7320,7360,7400,7230,22685 | ||
| 502 | +2016-04-28,7290,7280,7370,7240,19158 | ||
| 503 | +2016-04-29,7220,7280,7330,7170,19358 | ||
| 504 | +2016-05-02,7280,7320,7370,7230,37297 | ||
| 505 | +2016-05-03,7270,7210,7300,7210,20733 | ||
| 506 | +2016-05-04,7210,7150,7270,7150,33183 | ||
| 507 | +2016-05-09,7140,7150,7210,7070,31633 | ||
| 508 | +2016-05-10,7150,7140,7150,7030,44631 | ||
| 509 | +2016-05-11,7160,7150,7180,7080,16146 | ||
| 510 | +2016-05-12,7170,7140,7200,7100,16522 | ||
| 511 | +2016-05-13,7280,7170,7320,7170,57162 | ||
| 512 | +2016-05-16,7530,7400,7660,7300,287737 | ||
| 513 | +2016-05-17,7270,7480,7530,7270,87787 | ||
| 514 | +2016-05-18,7200,7250,7270,7100,58469 | ||
| 515 | +2016-05-19,6900,7130,7210,6900,61435 | ||
| 516 | +2016-05-20,7010,6940,7170,6850,57263 | ||
| 517 | +2016-05-23,7100,7010,7120,6890,69361 | ||
| 518 | +2016-05-24,7000,7100,7140,7000,27298 | ||
| 519 | +2016-05-25,6970,7000,7070,6970,33010 | ||
| 520 | +2016-05-26,7140,7270,7700,7140,467418 | ||
| 521 | +2016-05-27,7040,7190,7190,6950,81062 | ||
| 522 | +2016-05-30,6900,7060,7100,6890,58663 | ||
| 523 | +2016-05-31,6950,6850,6970,6850,15837 | ||
| 524 | +2016-06-01,6910,6950,6950,6870,37013 | ||
| 525 | +2016-06-02,6940,7010,7010,6850,32126 | ||
| 526 | +2016-06-03,6920,6880,6930,6850,24779 | ||
| 527 | +2016-06-07,6900,6860,6950,6830,40743 | ||
| 528 | +2016-06-08,6920,6920,6940,6830,33158 | ||
| 529 | +2016-06-09,6900,6960,6970,6830,32698 | ||
| 530 | +2016-06-10,7000,6870,7020,6870,54270 | ||
| 531 | +2016-06-13,6920,7000,7010,6870,22738 | ||
| 532 | +2016-06-14,6830,6850,6910,6790,23218 | ||
| 533 | +2016-06-15,6760,6780,6850,6750,39193 | ||
| 534 | +2016-06-16,6660,6710,6790,6570,79052 | ||
| 535 | +2016-06-17,6700,6670,6730,6630,14148 | ||
| 536 | +2016-06-20,6700,6700,6740,6640,10751 | ||
| 537 | +2016-06-21,6710,6710,6760,6610,21683 | ||
| 538 | +2016-06-22,6740,6660,6750,6630,12705 | ||
| 539 | +2016-06-23,6660,6750,6750,6580,52683 | ||
| 540 | +2016-06-24,6280,6600,6730,6190,103601 | ||
| 541 | +2016-06-27,6250,5860,6250,5860,33303 | ||
| 542 | +2016-06-28,6380,6250,6380,6160,26655 | ||
| 543 | +2016-06-29,6530,6440,6540,6380,19060 | ||
| 544 | +2016-06-30,6520,6540,6540,6450,9281 | ||
| 545 | +2016-07-01,6570,6500,6650,6500,15011 | ||
| 546 | +2016-07-04,6580,6580,6690,6570,26824 | ||
| 547 | +2016-07-05,6650,6600,6690,6590,15933 | ||
| 548 | +2016-07-06,6660,6650,6690,6580,20762 | ||
| 549 | +2016-07-07,6800,6660,6880,6650,32839 | ||
| 550 | +2016-07-08,6760,6890,6890,6690,14817 | ||
| 551 | +2016-07-11,6870,6760,6960,6700,31702 | ||
| 552 | +2016-07-12,6930,6870,7020,6870,34238 | ||
| 553 | +2016-07-13,6970,6990,7010,6930,26391 | ||
| 554 | +2016-07-14,6950,7030,7030,6840,15057 | ||
| 555 | +2016-07-15,6870,6920,6990,6870,11436 | ||
| 556 | +2016-07-18,6910,6860,6920,6850,13496 | ||
| 557 | +2016-07-19,7110,6990,7110,6920,37551 | ||
| 558 | +2016-07-20,7170,7180,7270,7110,56345 | ||
| 559 | +2016-07-21,7160,7220,7220,7100,21113 | ||
| 560 | +2016-07-22,7190,7140,7190,7050,19519 | ||
| 561 | +2016-07-25,7170,7180,7180,7070,23316 | ||
| 562 | +2016-07-26,7140,7150,7150,7030,13606 | ||
| 563 | +2016-07-27,7150,7100,7180,7040,12729 | ||
| 564 | +2016-07-28,7130,7140,7170,7080,8168 | ||
| 565 | +2016-07-29,7160,7130,7180,7120,5575 | ||
| 566 | +2016-08-01,7120,7190,7190,7060,13273 | ||
| 567 | +2016-08-02,7100,7120,7140,7050,13316 | ||
| 568 | +2016-08-03,7080,7090,7130,7030,16019 | ||
| 569 | +2016-08-04,7110,7080,7110,7020,24814 | ||
| 570 | +2016-08-05,7120,7110,7120,7020,10288 | ||
| 571 | +2016-08-08,7120,7050,7150,7030,12935 | ||
| 572 | +2016-08-09,7150,7030,7180,7030,33823 | ||
| 573 | +2016-08-10,7170,7200,7200,7120,9688 | ||
| 574 | +2016-08-11,7160,7170,7190,7140,16833 | ||
| 575 | +2016-08-12,7140,7180,7180,7100,9471 | ||
| 576 | +2016-08-16,7250,7020,7330,7020,98735 | ||
| 577 | +2016-08-17,7230,7200,7340,7170,129078 | ||
| 578 | +2016-08-18,7200,7290,7290,7120,104026 | ||
| 579 | +2016-08-19,7180,7230,7230,7100,18380 | ||
| 580 | +2016-08-22,7090,7170,7170,7000,53325 | ||
| 581 | +2016-08-23,7080,7080,7090,7010,42266 | ||
| 582 | +2016-08-24,7120,7100,7150,7000,48807 | ||
| 583 | +2016-08-25,7120,7120,7120,7050,12784 | ||
| 584 | +2016-08-26,7120,7120,7130,7060,19956 | ||
| 585 | +2016-08-29,7090,7120,7120,7030,61735 | ||
| 586 | +2016-08-30,7080,7050,7120,7050,30231 | ||
| 587 | +2016-08-31,7000,7080,7120,6850,61710 | ||
| 588 | +2016-09-01,7110,7000,7140,6930,118565 | ||
| 589 | +2016-09-02,7220,7100,7240,7100,88914 | ||
| 590 | +2016-09-05,7320,7210,7350,7210,77899 | ||
| 591 | +2016-09-06,7420,7350,7490,7330,55796 | ||
| 592 | +2016-09-07,7520,7480,7540,7360,67547 | ||
| 593 | +2016-09-08,7490,7520,7650,7350,116939 | ||
| 594 | +2016-09-09,7330,7500,7570,7190,107131 | ||
| 595 | +2016-09-12,7250,7290,7340,7170,50290 | ||
| 596 | +2016-09-13,7320,7240,7370,7230,59035 | ||
| 597 | +2016-09-19,9100,7450,9370,7450,2812550 | ||
| 598 | +2016-09-20,8940,8930,8970,8580,625731 | ||
| 599 | +2016-09-21,8890,9050,9360,8730,763731 | ||
| 600 | +2016-09-22,8700,8860,8870,8550,258422 | ||
| 601 | +2016-09-23,8420,8690,8860,8270,246158 | ||
| 602 | +2016-09-26,8500,8420,8610,8240,164905 | ||
| 603 | +2016-09-27,8450,8550,8550,8110,168506 | ||
| 604 | +2016-09-28,8330,8430,8490,8330,95721 | ||
| 605 | +2016-09-29,8220,8300,8420,8220,95618 | ||
| 606 | +2016-09-30,8220,8220,8300,8100,73417 | ||
| 607 | +2016-10-04,8520,8240,8530,8240,137677 | ||
| 608 | +2016-10-05,9620,8510,10650,8380,5682608 | ||
| 609 | +2016-10-06,9680,9510,9870,9050,2378192 | ||
| 610 | +2016-10-07,9210,9580,9680,9170,551297 | ||
| 611 | +2016-10-10,8950,9080,9150,8840,297017 | ||
| 612 | +2016-10-11,8800,8870,9040,8660,196933 | ||
| 613 | +2016-10-12,8900,8680,9000,8680,173372 | ||
| 614 | +2016-10-13,8800,8900,9410,8800,321978 | ||
| 615 | +2016-10-14,8930,8750,8970,8730,104346 | ||
| 616 | +2016-10-17,9030,8970,9240,8870,167112 | ||
| 617 | +2016-10-18,9050,9030,9220,8910,130475 | ||
| 618 | +2016-10-19,9000,9100,9200,8900,120120 | ||
| 619 | +2016-10-20,8700,8950,9040,8200,243495 | ||
| 620 | +2016-10-21,8650,8460,8710,8400,77370 | ||
| 621 | +2016-10-24,8560,8650,8700,8450,86636 | ||
| 622 | +2016-10-25,8460,8430,8490,8200,145980 | ||
| 623 | +2016-10-26,8130,8400,8400,7900,147811 | ||
| 624 | +2016-10-27,8120,8020,8290,8020,60144 | ||
| 625 | +2016-10-28,8200,8020,8270,8020,36749 | ||
| 626 | +2016-10-31,7900,8030,8190,7620,92924 | ||
| 627 | +2016-11-01,8000,7710,8060,7710,60742 | ||
| 628 | +2016-11-02,7840,7980,8100,7580,54332 | ||
| 629 | +2016-11-03,7990,7600,8000,7600,53275 | ||
| 630 | +2016-11-04,7780,7850,7990,7760,28147 | ||
| 631 | +2016-11-07,8120,7780,8150,7780,28517 | ||
| 632 | +2016-11-08,8130,8070,8200,7910,40749 | ||
| 633 | +2016-11-09,7810,8130,8150,7410,111305 | ||
| 634 | +2016-11-10,8090,7830,8100,7830,61031 | ||
| 635 | +2016-11-11,8170,7990,8170,7950,20352 | ||
| 636 | +2016-11-14,8330,8210,8530,8160,73615 | ||
| 637 | +2016-11-15,8390,8340,8620,8280,83627 | ||
| 638 | +2016-11-16,8470,8420,8500,8330,43297 | ||
| 639 | +2016-11-17,8570,8550,8690,8480,68860 | ||
| 640 | +2016-11-18,8510,8520,8590,8250,60857 | ||
| 641 | +2016-11-21,8480,8450,8480,8300,27943 | ||
| 642 | +2016-11-22,8480,8490,8560,8350,50487 | ||
| 643 | +2016-11-23,8480,8540,8670,8320,77340 | ||
| 644 | +2016-11-24,8420,8480,8650,8320,54142 | ||
| 645 | +2016-11-25,8490,8420,8510,8310,40532 | ||
| 646 | +2016-11-28,8590,8430,8620,8420,51743 | ||
| 647 | +2016-11-29,8550,8550,8660,8300,63674 | ||
| 648 | +2016-11-30,8720,8600,8790,8550,97232 | ||
| 649 | +2016-12-01,8700,8680,8740,8530,54857 | ||
| 650 | +2016-12-02,8700,8700,8880,8540,110488 | ||
| 651 | +2016-12-05,8540,8700,8700,8380,83612 | ||
| 652 | +2016-12-06,8550,8400,8580,8390,43780 | ||
| 653 | +2016-12-07,8540,8550,8600,8370,68408 | ||
| 654 | +2016-12-08,8550,8440,8640,8410,52122 | ||
| 655 | +2016-12-09,8620,8650,8680,8460,78738 | ||
| 656 | +2016-12-12,8770,8640,8920,8600,244605 | ||
| 657 | +2016-12-13,8720,8800,8800,8660,80056 | ||
| 658 | +2016-12-14,8560,8690,8690,8450,93983 | ||
| 659 | +2016-12-15,8560,8450,8560,8370,42159 | ||
| 660 | +2016-12-16,8530,8520,8550,8450,41099 | ||
| 661 | +2016-12-19,8960,8530,9000,8510,248895 | ||
| 662 | +2016-12-20,8920,9000,9020,8840,89878 | ||
| 663 | +2016-12-21,9220,9000,9440,8780,281836 | ||
| 664 | +2016-12-22,9240,9220,9330,9100,97160 | ||
| 665 | +2016-12-23,9260,9240,9480,9210,160665 | ||
| 666 | +2016-12-26,8780,9100,9130,8720,218665 | ||
| 667 | +2016-12-27,8920,8650,9190,8650,400749 | ||
| 668 | +2016-12-28,9050,8930,9050,8770,111741 | ||
| 669 | +2016-12-29,9060,8970,9090,8850,90663 | ||
| 670 | +2017-01-02,8990,9070,9070,8870,55710 | ||
| 671 | +2017-01-03,9010,8920,9050,8850,60274 | ||
| 672 | +2017-01-04,9010,8950,9110,8950,78701 | ||
| 673 | +2017-01-05,9020,8960,9040,8960,48413 | ||
| 674 | +2017-01-06,9590,9040,9780,8750,630871 | ||
| 675 | +2017-01-09,9590,9650,9680,9450,174556 | ||
| 676 | +2017-01-10,9250,9560,9560,9210,146397 | ||
| 677 | +2017-01-11,9210,9200,9350,8980,100993 | ||
| 678 | +2017-01-12,9080,9200,9200,8840,130938 | ||
| 679 | +2017-01-13,8980,8980,9070,8760,102302 | ||
| 680 | +2017-01-16,8890,8810,8930,8790,64737 | ||
| 681 | +2017-01-17,8690,8800,8950,8620,95501 | ||
| 682 | +2017-01-18,8580,8700,8720,8430,83106 | ||
| 683 | +2017-01-19,8550,8580,8580,8310,68555 | ||
| 684 | +2017-01-20,8500,8530,8530,8300,45324 | ||
| 685 | +2017-01-23,8510,8550,8570,8450,32598 | ||
| 686 | +2017-01-24,8540,8500,8540,8250,52408 | ||
| 687 | +2017-01-25,8440,8540,8540,8290,103101 | ||
| 688 | +2017-01-26,8300,8300,8450,8290,36246 | ||
| 689 | +2017-01-31,8140,8200,8280,7910,115994 | ||
| 690 | +2017-02-01,8050,8140,8140,7980,64854 | ||
| 691 | +2017-02-02,7210,7240,7330,7140,557408 | ||
| 692 | +2017-02-03,7180,7270,7280,7090,141956 | ||
| 693 | +2017-02-06,7140,7200,7300,7140,70510 | ||
| 694 | +2017-02-07,7150,7120,7190,7020,38897 | ||
| 695 | +2017-02-08,7100,7140,7140,7010,58767 | ||
| 696 | +2017-02-09,7090,7100,7140,7030,44956 | ||
| 697 | +2017-02-10,7070,7040,7120,7030,84238 | ||
| 698 | +2017-02-13,7160,7070,7180,7030,61660 | ||
| 699 | +2017-02-14,7150,7160,7170,7030,47171 | ||
| 700 | +2017-02-15,7260,7180,7330,7130,105441 | ||
| 701 | +2017-02-16,7370,7270,7440,7270,113697 | ||
| 702 | +2017-02-17,7460,7400,7520,7290,78754 | ||
| 703 | +2017-02-20,7450,7480,7490,7390,37693 | ||
| 704 | +2017-02-21,7400,7460,7460,7360,34272 | ||
| 705 | +2017-02-22,7430,7430,7450,7330,41630 | ||
| 706 | +2017-02-23,7390,7430,7440,7330,50235 | ||
| 707 | +2017-02-24,7390,7330,7400,7210,26409 | ||
| 708 | +2017-02-27,7380,7300,7420,7270,20017 | ||
| 709 | +2017-02-28,7370,7400,7520,7310,99640 | ||
| 710 | +2017-03-02,7300,7340,7360,7250,26937 | ||
| 711 | +2017-03-03,7250,7150,7280,7080,50097 | ||
| 712 | +2017-03-06,7220,7120,7230,7070,26525 | ||
| 713 | +2017-03-07,7160,7180,7200,7080,24750 | ||
| 714 | +2017-03-08,7150,7100,7240,7070,31069 | ||
| 715 | +2017-03-09,7150,7110,7200,7100,20676 | ||
| 716 | +2017-03-10,7150,7110,7190,6990,54092 | ||
| 717 | +2017-03-13,7170,7120,7190,7080,18030 | ||
| 718 | +2017-03-14,7250,7180,7250,7130,23509 | ||
| 719 | +2017-03-15,7170,7240,7240,7100,52620 | ||
| 720 | +2017-03-16,7100,7130,7170,7010,25542 | ||
| 721 | +2017-03-17,7100,7100,7130,7030,31592 | ||
| 722 | +2017-03-20,7090,7090,7200,7040,37673 | ||
| 723 | +2017-03-21,7090,7020,7120,6980,68487 | ||
| 724 | +2017-03-22,7050,7030,7080,6990,29977 | ||
| 725 | +2017-03-23,7040,7000,7050,6980,13474 | ||
| 726 | +2017-03-24,6970,6970,7000,6870,64144 | ||
| 727 | +2017-03-27,6910,6910,6970,6870,24930 | ||
| 728 | +2017-03-28,6940,6870,6950,6860,12592 | ||
| 729 | +2017-03-29,6880,6890,6940,6840,40914 | ||
| 730 | +2017-03-30,6830,6920,6930,6820,31190 | ||
| 731 | +2017-03-31,6860,6880,6880,6810,18207 | ||
| 732 | +2017-04-03,6860,6810,6860,6690,56793 | ||
| 733 | +2017-04-04,6810,6850,6880,6750,23600 | ||
| 734 | +2017-04-05,6830,6770,6830,6740,25214 | ||
| 735 | +2017-04-06,6820,6830,6830,6770,11212 | ||
| 736 | +2017-04-07,6920,6820,6950,6820,69229 | ||
| 737 | +2017-04-10,6850,6860,6860,6740,44866 | ||
| 738 | +2017-04-11,6780,6850,6850,6710,17589 | ||
| 739 | +2017-04-12,6760,6780,6780,6660,36642 | ||
| 740 | +2017-04-13,6800,6700,6820,6700,12700 | ||
| 741 | +2017-04-14,6770,6800,6840,6740,10220 | ||
| 742 | +2017-04-17,6850,6810,6860,6780,14197 | ||
| 743 | +2017-04-18,6850,6810,6860,6780,19590 | ||
| 744 | +2017-04-19,6840,6800,6860,6790,22633 | ||
| 745 | +2017-04-20,6840,6830,6860,6780,14477 | ||
| 746 | +2017-04-21,6790,6810,6850,6790,13008 | ||
| 747 | +2017-04-24,6760,6790,6810,6710,21484 | ||
| 748 | +2017-04-25,6730,6770,6820,6720,11167 | ||
| 749 | +2017-04-26,6800,6800,6900,6730,28285 | ||
| 750 | +2017-04-27,6950,6850,6950,6830,18392 | ||
| 751 | +2017-04-28,6940,6990,7020,6870,42973 | ||
| 752 | +2017-05-02,7110,7000,7400,7000,124502 | ||
| 753 | +2017-05-04,7130,7130,7150,7060,35889 | ||
| 754 | +2017-05-08,7160,7200,7290,7110,49171 | ||
| 755 | +2017-05-10,7270,7130,7280,7080,18177 | ||
| 756 | +2017-05-11,7160,7260,7300,7140,35786 | ||
| 757 | +2017-05-12,7200,7110,7210,7080,30229 | ||
| 758 | +2017-05-15,7190,7200,7230,7120,23637 | ||
| 759 | +2017-05-16,7040,7080,7100,6880,79173 | ||
| 760 | +2017-05-17,7030,7000,7030,6920,16496 | ||
| 761 | +2017-05-18,6970,7000,7030,6850,32832 | ||
| 762 | +2017-05-19,6940,6900,6960,6840,25290 | ||
| 763 | +2017-05-22,6970,6930,7050,6920,13407 | ||
| 764 | +2017-05-23,6910,6910,6960,6870,16291 | ||
| 765 | +2017-05-24,6920,6870,6970,6870,10268 | ||
| 766 | +2017-05-25,6910,6900,6970,6850,28820 | ||
| 767 | +2017-05-26,6940,6910,6940,6890,20426 | ||
| 768 | +2017-05-29,7010,6940,7080,6940,31215 | ||
| 769 | +2017-05-30,7090,6960,7120,6960,24999 | ||
| 770 | +2017-05-31,7260,7090,7260,7090,61338 | ||
| 771 | +2017-06-01,7240,7260,7330,7150,45016 | ||
| 772 | +2017-06-02,7220,7270,7300,7170,32630 | ||
| 773 | +2017-06-05,7100,7220,7220,7030,32399 | ||
| 774 | +2017-06-07,7110,7110,7130,7030,28012 | ||
| 775 | +2017-06-08,7060,7130,7130,7020,24808 | ||
| 776 | +2017-06-09,7060,7060,7100,6990,22374 | ||
| 777 | +2017-06-12,7030,7060,7060,6990,14876 | ||
| 778 | +2017-06-13,7030,6970,7040,6970,12581 | ||
| 779 | +2017-06-14,7030,7040,7070,6940,31994 | ||
| 780 | +2017-06-15,6930,7030,7040,6910,43224 | ||
| 781 | +2017-06-16,6930,6970,6980,6910,7315 | ||
| 782 | +2017-06-19,6900,6930,6930,6890,12995 | ||
| 783 | +2017-06-20,6950,6900,6960,6890,15177 | ||
| 784 | +2017-06-21,6920,6910,6950,6880,15621 | ||
| 785 | +2017-06-22,6870,6910,6920,6830,25263 | ||
| 786 | +2017-06-23,6850,6870,6880,6810,9791 | ||
| 787 | +2017-06-26,6820,6850,6860,6790,13538 | ||
| 788 | +2017-06-27,6900,6810,6920,6800,23513 | ||
| 789 | +2017-06-28,6880,6900,6940,6870,25191 | ||
| 790 | +2017-06-29,6930,6900,6930,6870,7651 | ||
| 791 | +2017-06-30,6910,6930,6930,6870,13032 | ||
| 792 | +2017-07-03,6820,6910,6910,6790,22857 | ||
| 793 | +2017-07-04,6810,6820,6860,6770,21829 | ||
| 794 | +2017-07-05,6810,6800,6820,6790,6193 | ||
| 795 | +2017-07-06,6750,6820,6830,6740,16702 | ||
| 796 | +2017-07-07,6750,6790,6800,6710,17627 | ||
| 797 | +2017-07-10,6740,6750,6780,6700,16800 | ||
| 798 | +2017-07-11,6710,6700,6750,6690,5852 | ||
| 799 | +2017-07-12,6720,6680,6760,6680,8449 | ||
| 800 | +2017-07-13,6750,6790,6790,6680,10616 | ||
| 801 | +2017-07-14,6750,6770,6770,6680,11273 | ||
| 802 | +2017-07-17,6730,6700,6750,6680,10979 | ||
| 803 | +2017-07-18,6750,6730,6750,6680,10837 | ||
| 804 | +2017-07-19,6720,6740,6750,6700,13818 | ||
| 805 | +2017-07-20,6720,6720,6750,6700,8319 | ||
| 806 | +2017-07-21,6890,6700,6890,6700,40269 | ||
| 807 | +2017-07-24,6890,6890,6900,6830,17997 | ||
| 808 | +2017-07-25,6920,6850,6940,6850,27605 | ||
| 809 | +2017-07-26,6960,6900,6970,6900,21055 | ||
| 810 | +2017-07-27,7180,6930,7180,6930,60453 | ||
| 811 | +2017-07-28,7100,7170,7190,7000,28324 | ||
| 812 | +2017-07-31,7100,7100,7100,6860,25241 | ||
| 813 | +2017-08-01,7100,7060,7130,7010,20531 | ||
| 814 | +2017-08-02,7160,7070,7180,7060,22733 | ||
| 815 | +2017-08-03,7110,7160,7190,7000,18640 | ||
| 816 | +2017-08-04,7140,7050,7140,7050,15548 | ||
| 817 | +2017-08-07,7030,7140,7140,6950,30003 | ||
| 818 | +2017-08-08,7130,7000,7150,6960,31077 | ||
| 819 | +2017-08-09,7120,7160,7210,7070,68213 | ||
| 820 | +2017-08-10,7090,7120,7120,6920,26857 | ||
| 821 | +2017-08-11,7060,6920,7080,6920,21251 | ||
| 822 | +2017-08-14,7020,7050,7150,6950,17878 | ||
| 823 | +2017-08-16,6820,7010,7010,6710,66053 | ||
| 824 | +2017-08-17,6860,6810,6870,6720,35480 | ||
| 825 | +2017-08-18,7030,6850,7030,6810,33111 | ||
| 826 | +2017-08-21,7050,7090,7090,6970,41525 | ||
| 827 | +2017-08-22,7110,7090,7140,6950,36102 | ||
| 828 | +2017-08-23,7150,7150,7190,7050,94808 | ||
| 829 | +2017-08-24,7160,7190,7210,7100,35333 | ||
| 830 | +2017-08-25,7130,7160,7190,7060,11870 | ||
| 831 | +2017-08-28,7130,7130,7140,7070,8467 | ||
| 832 | +2017-08-29,7100,7130,7130,7050,41141 | ||
| 833 | +2017-08-30,7190,7100,7190,7030,21771 | ||
| 834 | +2017-08-31,7170,7210,7210,7130,14724 | ||
| 835 | +2017-09-01,7150,7170,7200,7090,26437 | ||
| 836 | +2017-09-04,7100,7050,7140,6810,19570 | ||
| 837 | +2017-09-05,7130,7050,7130,6990,21115 | ||
| 838 | +2017-09-06,7080,7120,7120,6980,9679 | ||
| 839 | +2017-09-07,7190,7080,7190,7020,15297 | ||
| 840 | +2017-09-08,7090,7200,7200,7000,13196 | ||
| 841 | +2017-09-11,7180,7090,7180,6980,13897 | ||
| 842 | +2017-09-12,7040,7170,7170,7010,10955 | ||
| 843 | +2017-09-13,7110,7010,7110,7010,14962 | ||
| 844 | +2017-09-14,7160,7100,7160,7020,13823 | ||
| 845 | +2017-09-15,7140,7130,7140,7030,13824 | ||
| 846 | +2017-09-18,7100,7140,7170,7000,11367 | ||
| 847 | +2017-09-19,7050,7140,7140,7000,18369 | ||
| 848 | +2017-09-20,7100,7010,7100,7010,10949 | ||
| 849 | +2017-09-21,7100,7100,7100,7000,25880 | ||
| 850 | +2017-09-22,6680,7030,7100,6680,24018 | ||
| 851 | +2017-09-25,6730,6750,6790,6620,29937 | ||
| 852 | +2017-09-26,6860,6600,6860,6590,16741 | ||
| 853 | +2017-09-27,7170,6850,7690,6740,218507 | ||
| 854 | +2017-09-28,7010,7200,7220,6970,47610 | ||
| 855 | +2017-09-29,7090,6990,7090,6950,29634 | ||
| 856 | +2017-10-10,7120,7090,7440,7060,35750 | ||
| 857 | +2017-10-11,7170,7150,7200,7050,28415 | ||
| 858 | +2017-10-12,7160,7170,7180,7110,27101 | ||
| 859 | +2017-10-13,7090,7160,7160,7080,18024 | ||
| 860 | +2017-10-16,7100,7040,7130,7040,17012 | ||
| 861 | +2017-10-17,7170,7100,7200,7030,21370 | ||
| 862 | +2017-10-18,7270,7190,7280,7140,23238 | ||
| 863 | +2017-10-19,7220,7270,7270,7130,26297 | ||
| 864 | +2017-10-20,7250,7220,7260,7060,18480 | ||
| 865 | +2017-10-23,7370,7270,7370,7210,35676 | ||
| 866 | +2017-10-24,7320,7380,7440,7320,20702 | ||
| 867 | +2017-10-25,7240,7320,7320,7150,22724 | ||
| 868 | +2017-10-26,7200,7240,7240,7150,16267 | ||
| 869 | +2017-10-27,7320,7200,7340,7140,56918 | ||
| 870 | +2017-10-30,7250,7320,7370,7220,19292 | ||
| 871 | +2017-10-31,7370,7210,7380,7210,21447 | ||
| 872 | +2017-11-01,7390,7370,7400,7270,18141 | ||
| 873 | +2017-11-02,7330,7390,7390,7320,7318 | ||
| 874 | +2017-11-03,7380,7330,7380,7280,7686 | ||
| 875 | +2017-11-06,7340,7400,7400,7290,6051 | ||
| 876 | +2017-11-07,7300,7340,7340,7200,24074 | ||
| 877 | +2017-11-08,7370,7300,7370,7210,22639 | ||
| 878 | +2017-11-09,7330,7370,7370,7310,6525 | ||
| 879 | +2017-11-10,7340,7320,7360,7300,16159 | ||
| 880 | +2017-11-13,7280,7340,7350,7280,4093 | ||
| 881 | +2017-11-14,7340,7280,7370,7250,17837 | ||
| 882 | +2017-11-15,7300,7340,7340,7020,43537 | ||
| 883 | +2017-11-16,7300,7240,7300,7170,11914 | ||
| 884 | +2017-11-17,7270,7300,7330,7140,16739 | ||
| 885 | +2017-11-20,7210,7260,7260,7120,23422 | ||
| 886 | +2017-11-21,7140,7210,7230,7050,40309 | ||
| 887 | +2017-11-22,7240,7100,7250,7060,16792 | ||
| 888 | +2017-11-23,7230,7240,7240,7150,12781 | ||
| 889 | +2017-11-24,7260,7080,7280,7080,13952 | ||
| 890 | +2017-11-27,7280,7260,7300,7180,17155 | ||
| 891 | +2017-11-28,7230,7240,7240,7160,11846 | ||
| 892 | +2017-11-29,7140,7230,7300,7140,15958 | ||
| 893 | +2017-11-30,7180,7150,7180,7140,5622 | ||
| 894 | +2017-12-01,7210,7180,7230,7120,16880 | ||
| 895 | +2017-12-04,7190,7210,7230,7130,16107 | ||
| 896 | +2017-12-05,7160,7190,7240,7130,5484 | ||
| 897 | +2017-12-06,7150,7160,7200,7140,22251 | ||
| 898 | +2017-12-07,7170,7150,7190,7110,14769 | ||
| 899 | +2017-12-08,7140,7170,7220,6840,19632 | ||
| 900 | +2017-12-11,7170,7140,7170,7040,10713 | ||
| 901 | +2017-12-12,7130,7170,7170,7050,9984 | ||
| 902 | +2017-12-13,7150,7130,7160,7040,5267 | ||
| 903 | +2017-12-14,7150,7150,7170,7070,2782 | ||
| 904 | +2017-12-15,7080,7170,7170,7060,5775 | ||
| 905 | +2017-12-18,7110,7080,7110,7030,4277 | ||
| 906 | +2017-12-19,7100,7110,7110,6960,7856 | ||
| 907 | +2017-12-20,7070,7100,7100,6970,7032 | ||
| 908 | +2017-12-21,7030,7060,7060,6950,6267 | ||
| 909 | +2017-12-22,7010,7030,7030,6950,6819 | ||
| 910 | +2017-12-26,7010,7010,7040,6900,5729 | ||
| 911 | +2017-12-27,6980,7010,7010,6920,7927 | ||
| 912 | +2017-12-28,7010,7000,7040,6900,7357 | ||
| 913 | +2018-01-02,7020,6950,7050,6880,9171 | ||
| 914 | +2018-01-03,6970,7060,7060,6920,4250 | ||
| 915 | +2018-01-04,6930,6820,6970,6820,29339 | ||
| 916 | +2018-01-05,6920,6930,7000,6850,8420 | ||
| 917 | +2018-01-08,6780,6920,6990,6770,13112 | ||
| 918 | +2018-01-09,6830,6780,6830,6720,13365 | ||
| 919 | +2018-01-10,6810,6820,6820,6750,4657 | ||
| 920 | +2018-01-11,6940,6800,6950,6710,13955 | ||
| 921 | +2018-01-12,6810,6940,7020,6810,6078 | ||
| 922 | +2018-01-15,6900,6810,6900,6720,4757 | ||
| 923 | +2018-01-16,6880,6870,6880,6790,7439 | ||
| 924 | +2018-01-17,6820,6880,6880,6800,6599 | ||
| 925 | +2018-01-18,6870,6820,6890,6720,8555 | ||
| 926 | +2018-01-19,6860,6870,6870,6750,6485 | ||
| 927 | +2018-01-22,6850,6830,6850,6790,5245 | ||
| 928 | +2018-01-23,6820,6800,6870,6800,5000 | ||
| 929 | +2018-01-24,6930,6820,7080,6780,12511 | ||
| 930 | +2018-01-25,6990,6980,7000,6930,4540 | ||
| 931 | +2018-01-26,7050,6990,7080,6950,15530 | ||
| 932 | +2018-01-29,7200,7050,7230,7030,33918 | ||
| 933 | +2018-01-30,7450,7250,7500,7250,153911 | ||
| 934 | +2018-01-31,7450,7450,7680,7450,93911 | ||
| 935 | +2018-02-01,7540,7450,7540,7390,57027 | ||
| 936 | +2018-02-02,7540,7600,7600,7380,22930 | ||
| 937 | +2018-02-05,7290,7410,7460,7150,85159 | ||
| 938 | +2018-02-06,7290,7260,7290,7000,34029 | ||
| 939 | +2018-02-07,7310,7290,7310,7050,29928 | ||
| 940 | +2018-02-08,7440,7350,7450,7210,39833 | ||
| 941 | +2018-02-09,7360,7230,7410,7230,11984 | ||
| 942 | +2018-02-12,7640,7360,7670,7330,43195 | ||
| 943 | +2018-02-13,7600,7640,7670,7470,20871 | ||
| 944 | +2018-02-14,7580,7600,7670,7470,31611 | ||
| 945 | +2018-02-19,7700,7580,7700,7510,51315 | ||
| 946 | +2018-02-20,7720,7800,7800,7610,15709 | ||
| 947 | +2018-02-21,7750,7720,7760,7670,17443 | ||
| 948 | +2018-02-22,7690,7750,7750,7560,10464 | ||
| 949 | +2018-02-23,7720,7730,7750,7600,12390 | ||
| 950 | +2018-02-26,7960,7720,8040,7650,64555 | ||
| 951 | +2018-02-27,8160,7960,8160,7880,65656 | ||
| 952 | +2018-02-28,8450,8160,8610,8160,114685 | ||
| 953 | +2018-03-02,9000,8600,9010,8460,216167 | ||
| 954 | +2018-03-05,9000,9030,9200,8910,94902 | ||
| 955 | +2018-03-06,8740,8990,8990,8640,42672 | ||
| 956 | +2018-03-07,8830,8740,8870,8600,49370 | ||
| 957 | +2018-03-08,8660,8750,8850,8500,93794 | ||
| 958 | +2018-03-09,8560,8660,8740,8300,92347 | ||
| 959 | +2018-03-12,8620,8560,8690,8470,28205 | ||
| 960 | +2018-03-13,8770,8700,8870,8610,74929 | ||
| 961 | +2018-03-14,8390,8780,8780,8300,116880 | ||
| 962 | +2018-03-15,8400,8390,8480,8270,43978 | ||
| 963 | +2018-03-16,8690,8400,8730,8340,124930 | ||
| 964 | +2018-03-19,8970,8750,9000,8600,81412 | ||
| 965 | +2018-03-20,9290,8970,9400,8960,183364 | ||
| 966 | +2018-03-21,9500,9350,9530,9280,128246 | ||
| 967 | +2018-03-22,9450,9530,9740,9120,156425 | ||
| 968 | +2018-03-23,9420,9450,9690,9300,118449 | ||
| 969 | +2018-03-26,9390,9420,9500,9250,77956 | ||
| 970 | +2018-03-27,10000,9450,10250,9210,384454 | ||
| 971 | +2018-03-28,9750,9330,9880,9330,158602 | ||
| 972 | +2018-03-29,10300,9600,10400,9600,222388 | ||
| 973 | +2018-03-30,10850,10300,10900,10300,247276 | ||
| 974 | +2018-04-02,10650,11000,11000,10400,133433 | ||
| 975 | +2018-04-03,10450,10400,10550,10000,160015 | ||
| 976 | +2018-04-04,9830,10400,10450,9650,246851 | ||
| 977 | +2018-04-05,9870,9790,9890,9610,66451 | ||
| 978 | +2018-04-06,9670,9820,9870,9500,54604 | ||
| 979 | +2018-04-09,9610,9620,9620,9420,46364 | ||
| 980 | +2018-04-10,9570,9530,9570,9430,36118 | ||
| 981 | +2018-04-11,9970,9520,10050,9520,117051 | ||
| 982 | +2018-04-12,9760,10000,10050,9630,62889 | ||
| 983 | +2018-04-13,9760,9790,9800,9630,20336 | ||
| 984 | +2018-04-16,9770,9790,9870,9650,31969 |
data/2018/samji.csv
0 → 100644
| 1 | +date,close,open,high,low,vol | ||
| 2 | +2014-04-15,3640,3825,3845,3600,166574 | ||
| 3 | +2014-04-16,3720,3645,3730,3605,57841 | ||
| 4 | +2014-04-17,3720,3760,3820,3700,40171 | ||
| 5 | +2014-04-18,3710,3760,3760,3650,23887 | ||
| 6 | +2014-04-21,3670,3690,3720,3665,19128 | ||
| 7 | +2014-04-22,3590,3650,3690,3560,47687 | ||
| 8 | +2014-04-23,3585,3590,3670,3585,25738 | ||
| 9 | +2014-04-24,3555,3580,3640,3510,19337 | ||
| 10 | +2014-04-25,3485,3590,3610,3485,32292 | ||
| 11 | +2014-04-28,3425,3505,3520,3415,28729 | ||
| 12 | +2014-04-29,3315,3405,3445,3300,59675 | ||
| 13 | +2014-04-30,3355,3320,3360,3300,30413 | ||
| 14 | +2014-05-02,3235,3350,3350,3235,43534 | ||
| 15 | +2014-05-07,3230,3280,3280,3170,28701 | ||
| 16 | +2014-05-08,3210,3290,3290,3155,25565 | ||
| 17 | +2014-05-09,3690,3245,3690,3170,341973 | ||
| 18 | +2014-05-12,4240,3895,4240,3845,601311 | ||
| 19 | +2014-05-13,4300,4600,4750,4285,2595359 | ||
| 20 | +2014-05-14,4250,4360,4380,4115,2434241 | ||
| 21 | +2014-05-15,4110,4225,4280,4110,1092764 | ||
| 22 | +2014-05-16,4015,4000,4175,3940,1270285 | ||
| 23 | +2014-05-19,3935,4070,4140,3920,547340 | ||
| 24 | +2014-05-20,3775,4050,4170,3715,991327 | ||
| 25 | +2014-05-21,3760,3775,3840,3735,240919 | ||
| 26 | +2014-05-22,3740,3810,3865,3735,425997 | ||
| 27 | +2014-05-23,3835,3740,3925,3700,512408 | ||
| 28 | +2014-05-26,4350,4000,4405,3840,4724166 | ||
| 29 | +2014-05-27,3915,4370,4445,3810,3915766 | ||
| 30 | +2014-05-28,3560,3925,3995,3545,1124201 | ||
| 31 | +2014-05-29,3525,3525,3620,3500,541736 | ||
| 32 | +2014-05-30,3405,3520,3550,3405,337749 | ||
| 33 | +2014-06-02,3235,3320,3380,3200,329694 | ||
| 34 | +2014-06-03,3210,3210,3285,3110,149799 | ||
| 35 | +2014-06-05,3275,3215,3475,3170,349725 | ||
| 36 | +2014-06-09,3210,3275,3345,3185,136041 | ||
| 37 | +2014-06-10,3215,3210,3255,3200,93730 | ||
| 38 | +2014-06-11,3375,3250,3385,3205,177795 | ||
| 39 | +2014-06-12,3385,3360,3430,3300,122672 | ||
| 40 | +2014-06-13,3350,3380,3380,3305,63376 | ||
| 41 | +2014-06-16,3320,3350,3435,3320,47153 | ||
| 42 | +2014-06-17,3310,3330,3360,3300,73726 | ||
| 43 | +2014-06-18,3325,3310,3345,3235,103993 | ||
| 44 | +2014-06-19,3325,3290,3335,3285,84940 | ||
| 45 | +2014-06-20,3325,3325,3340,3275,58539 | ||
| 46 | +2014-06-23,3280,3325,3370,3280,98528 | ||
| 47 | +2014-06-24,3240,3275,3310,3230,81982 | ||
| 48 | +2014-06-25,3215,3225,3250,3205,55793 | ||
| 49 | +2014-06-26,3210,3215,3245,3205,77793 | ||
| 50 | +2014-06-27,3240,3220,3260,3200,46988 | ||
| 51 | +2014-06-30,3295,3260,3320,3240,78288 | ||
| 52 | +2014-07-01,3325,3275,3375,3270,57650 | ||
| 53 | +2014-07-02,3360,3350,3405,3330,75416 | ||
| 54 | +2014-07-03,3375,3380,3400,3300,167210 | ||
| 55 | +2014-07-04,3445,3395,3465,3365,92684 | ||
| 56 | +2014-07-07,3375,3445,3450,3370,62243 | ||
| 57 | +2014-07-08,3405,3375,3445,3350,52646 | ||
| 58 | +2014-07-09,3375,3420,3455,3370,47621 | ||
| 59 | +2014-07-10,3450,3380,3465,3360,78264 | ||
| 60 | +2014-07-11,3445,3445,3460,3380,79095 | ||
| 61 | +2014-07-14,3380,3425,3445,3380,38441 | ||
| 62 | +2014-07-15,3340,3375,3400,3310,119798 | ||
| 63 | +2014-07-16,3290,3340,3355,3255,80094 | ||
| 64 | +2014-07-17,3300,3275,3320,3270,75028 | ||
| 65 | +2014-07-18,3380,3300,3415,3280,103766 | ||
| 66 | +2014-07-21,3345,3380,3415,3345,52061 | ||
| 67 | +2014-07-22,3365,3330,3380,3330,54386 | ||
| 68 | +2014-07-23,3340,3380,3410,3325,111232 | ||
| 69 | +2014-07-24,3350,3340,3440,3340,108508 | ||
| 70 | +2014-07-25,3370,3350,3385,3345,55741 | ||
| 71 | +2014-07-28,3430,3345,3505,3340,137843 | ||
| 72 | +2014-07-29,3430,3430,3450,3380,97977 | ||
| 73 | +2014-07-30,3560,3520,3805,3520,1439447 | ||
| 74 | +2014-07-31,3240,3600,3600,3170,629448 | ||
| 75 | +2014-08-01,3145,3150,3225,3105,219093 | ||
| 76 | +2014-08-04,3175,3145,3195,3120,79323 | ||
| 77 | +2014-08-05,3170,3195,3235,3170,112568 | ||
| 78 | +2014-08-06,3180,3170,3215,3145,51316 | ||
| 79 | +2014-08-07,3140,3160,3195,3125,65987 | ||
| 80 | +2014-08-08,3090,3130,3160,3090,63713 | ||
| 81 | +2014-08-11,3075,3090,3115,3070,31207 | ||
| 82 | +2014-08-12,2995,3075,3090,2950,121747 | ||
| 83 | +2014-08-13,3005,2995,3010,2965,40460 | ||
| 84 | +2014-08-14,3160,3015,3455,3015,2076776 | ||
| 85 | +2014-08-18,3075,3160,3160,3045,406089 | ||
| 86 | +2014-08-19,3120,3100,3195,3045,281531 | ||
| 87 | +2014-08-20,3090,3120,3140,3070,99321 | ||
| 88 | +2014-08-21,3125,3140,3250,3115,198418 | ||
| 89 | +2014-08-22,3135,3125,3195,3125,80392 | ||
| 90 | +2014-08-25,3115,3135,3150,3110,41526 | ||
| 91 | +2014-08-26,3140,3135,3210,3110,88483 | ||
| 92 | +2014-08-27,3075,3140,3200,3075,130199 | ||
| 93 | +2014-08-28,3075,3015,3110,3015,90528 | ||
| 94 | +2014-08-29,3115,3080,3180,3080,104619 | ||
| 95 | +2014-09-01,3065,3115,3115,3050,45682 | ||
| 96 | +2014-09-02,3080,3060,3105,3060,25118 | ||
| 97 | +2014-09-03,3080,3100,3115,3065,15340 | ||
| 98 | +2014-09-04,3080,3050,3090,3045,30221 | ||
| 99 | +2014-09-05,3120,3080,3145,3060,41043 | ||
| 100 | +2014-09-11,3100,3145,3155,3100,25381 | ||
| 101 | +2014-09-12,3115,3090,3145,3075,33069 | ||
| 102 | +2014-09-15,3080,3090,3115,3065,25710 | ||
| 103 | +2014-09-16,3125,3065,3140,3065,35687 | ||
| 104 | +2014-09-17,3100,3110,3135,3070,38471 | ||
| 105 | +2014-09-18,3085,3100,3135,3060,32511 | ||
| 106 | +2014-09-19,3095,3085,3135,3080,33783 | ||
| 107 | +2014-09-22,3180,3085,3255,3085,141032 | ||
| 108 | +2014-09-23,3240,3155,3270,3115,199012 | ||
| 109 | +2014-09-24,3260,3265,3295,3215,71843 | ||
| 110 | +2014-09-25,3300,3235,3370,3235,124443 | ||
| 111 | +2014-09-26,3240,3270,3280,3205,64400 | ||
| 112 | +2014-09-29,3125,3200,3245,3125,54567 | ||
| 113 | +2014-09-30,3165,3180,3185,3125,33286 | ||
| 114 | +2014-10-01,3090,3130,3165,3070,35829 | ||
| 115 | +2014-10-02,3035,3040,3065,2950,62722 | ||
| 116 | +2014-10-06,3075,2970,3205,2970,36790 | ||
| 117 | +2014-10-07,3090,3030,3095,3030,16620 | ||
| 118 | +2014-10-08,3060,3045,3090,3020,27446 | ||
| 119 | +2014-10-10,2990,3060,3060,2950,49167 | ||
| 120 | +2014-10-13,2750,2990,3005,2740,150014 | ||
| 121 | +2014-10-14,2750,2660,2795,2660,78573 | ||
| 122 | +2014-10-15,2775,2730,2780,2730,21960 | ||
| 123 | +2014-10-16,2740,2735,2760,2715,12121 | ||
| 124 | +2014-10-17,2715,2710,2770,2700,35993 | ||
| 125 | +2014-10-20,3095,2710,3095,2665,59194 | ||
| 126 | +2014-10-21,2860,3000,3000,2840,82538 | ||
| 127 | +2014-10-22,2900,2860,2920,2810,25098 | ||
| 128 | +2014-10-23,2845,2890,2920,2810,35198 | ||
| 129 | +2014-10-24,2840,2845,2845,2735,55780 | ||
| 130 | +2014-10-27,2820,2835,2835,2770,35469 | ||
| 131 | +2014-10-28,2805,2795,2820,2745,31792 | ||
| 132 | +2014-10-29,2800,2805,2825,2770,30300 | ||
| 133 | +2014-10-30,2815,2800,2825,2765,26007 | ||
| 134 | +2014-10-31,2820,2800,2845,2790,16336 | ||
| 135 | +2014-11-03,2800,2845,2845,2760,10868 | ||
| 136 | +2014-11-04,2690,2720,2790,2660,88998 | ||
| 137 | +2014-11-05,2590,2650,2715,2520,76483 | ||
| 138 | +2014-11-06,2440,2555,2590,2430,103053 | ||
| 139 | +2014-11-07,2445,2440,2455,2400,39634 | ||
| 140 | +2014-11-10,2410,2405,2445,2405,66650 | ||
| 141 | +2014-11-11,2465,2410,2475,2410,49071 | ||
| 142 | +2014-11-12,2480,2465,2500,2435,30945 | ||
| 143 | +2014-11-13,2475,2465,2485,2455,23635 | ||
| 144 | +2014-11-14,2485,2460,2495,2455,34968 | ||
| 145 | +2014-11-17,2445,2485,2485,2425,26308 | ||
| 146 | +2014-11-18,2445,2420,2480,2420,40337 | ||
| 147 | +2014-11-19,2480,2430,2530,2430,64719 | ||
| 148 | +2014-11-20,2460,2480,2505,2450,34810 | ||
| 149 | +2014-11-21,2455,2440,2485,2430,23545 | ||
| 150 | +2014-11-24,2470,2460,2485,2440,39395 | ||
| 151 | +2014-11-25,2560,2475,2635,2470,195018 | ||
| 152 | +2014-11-26,2565,2570,2600,2535,29518 | ||
| 153 | +2014-11-27,2565,2590,2600,2555,38135 | ||
| 154 | +2014-11-28,2505,2515,2555,2500,41013 | ||
| 155 | +2014-12-01,2405,2465,2505,2400,70747 | ||
| 156 | +2014-12-02,2375,2365,2405,2365,24963 | ||
| 157 | +2014-12-03,2350,2375,2390,2335,26069 | ||
| 158 | +2014-12-04,2370,2330,2380,2325,24422 | ||
| 159 | +2014-12-05,2355,2365,2370,2325,31431 | ||
| 160 | +2014-12-08,2425,2355,2440,2350,53934 | ||
| 161 | +2014-12-09,2540,2405,2540,2400,27513 | ||
| 162 | +2014-12-10,2490,2500,2530,2470,25206 | ||
| 163 | +2014-12-11,2435,2500,2500,2430,19660 | ||
| 164 | +2014-12-12,2455,2435,2480,2410,13219 | ||
| 165 | +2014-12-15,2410,2420,2440,2325,33535 | ||
| 166 | +2014-12-16,2355,2380,2410,2330,26774 | ||
| 167 | +2014-12-17,2340,2330,2355,2300,54305 | ||
| 168 | +2014-12-18,2290,2340,2360,2245,59469 | ||
| 169 | +2014-12-19,2345,2290,2350,2250,23218 | ||
| 170 | +2014-12-22,2400,2320,2445,2320,19732 | ||
| 171 | +2014-12-23,2350,2370,2395,2345,16651 | ||
| 172 | +2014-12-24,2540,2375,2670,2375,114593 | ||
| 173 | +2014-12-26,2640,2590,2725,2585,170341 | ||
| 174 | +2014-12-29,2705,2680,2720,2650,20955 | ||
| 175 | +2014-12-30,2750,2650,2800,2650,52362 | ||
| 176 | +2015-01-02,2785,2740,2830,2705,12897 | ||
| 177 | +2015-01-05,2720,2810,2810,2675,23025 | ||
| 178 | +2015-01-06,2660,2675,2710,2625,10656 | ||
| 179 | +2015-01-07,2690,2660,2700,2615,10807 | ||
| 180 | +2015-01-08,2650,2720,2720,2605,16424 | ||
| 181 | +2015-01-09,2675,2615,2690,2615,9072 | ||
| 182 | +2015-01-12,2675,2665,2675,2655,12165 | ||
| 183 | +2015-01-13,2685,2620,2720,2620,18632 | ||
| 184 | +2015-01-14,2685,2710,2710,2650,22068 | ||
| 185 | +2015-01-15,2695,2685,2695,2615,12535 | ||
| 186 | +2015-01-16,2755,2695,2790,2665,32001 | ||
| 187 | +2015-01-19,2810,2780,2880,2745,37931 | ||
| 188 | +2015-01-20,3015,2840,3015,2765,87683 | ||
| 189 | +2015-01-21,2930,3100,3155,2885,269741 | ||
| 190 | +2015-01-22,2800,2880,2960,2795,83627 | ||
| 191 | +2015-01-23,2860,2800,2915,2800,33986 | ||
| 192 | +2015-01-26,3285,3280,3285,3200,790130 | ||
| 193 | +2015-01-27,3020,3255,3275,3015,446551 | ||
| 194 | +2015-01-28,3065,3010,3105,2950,88852 | ||
| 195 | +2015-01-29,2990,3030,3065,2935,93666 | ||
| 196 | +2015-01-30,2995,3020,3045,2955,41821 | ||
| 197 | +2015-02-02,3440,3040,3440,3040,583135 | ||
| 198 | +2015-02-03,3540,3505,3605,3370,271275 | ||
| 199 | +2015-02-04,3730,3615,3775,3580,234178 | ||
| 200 | +2015-02-05,3350,4285,4285,3295,2028282 | ||
| 201 | +2015-02-06,3375,3355,3540,3355,312444 | ||
| 202 | +2015-02-09,3150,3375,3395,3150,199392 | ||
| 203 | +2015-02-10,3095,3150,3150,3030,122789 | ||
| 204 | +2015-02-11,3040,3065,3140,2995,105221 | ||
| 205 | +2015-02-12,3005,3070,3100,3000,86140 | ||
| 206 | +2015-02-13,3090,2975,3130,2975,55538 | ||
| 207 | +2015-02-16,3085,3055,3110,3020,49261 | ||
| 208 | +2015-02-17,3005,3110,3135,2985,73192 | ||
| 209 | +2015-02-23,2940,2990,3085,2935,45814 | ||
| 210 | +2015-02-24,2880,2910,2950,2880,83300 | ||
| 211 | +2015-02-25,2940,2885,2970,2885,44431 | ||
| 212 | +2015-02-26,3015,2950,3040,2950,26002 | ||
| 213 | +2015-02-27,3050,2960,3095,2960,36580 | ||
| 214 | +2015-03-02,3025,3030,3095,3000,25982 | ||
| 215 | +2015-03-03,3015,3005,3045,2980,30486 | ||
| 216 | +2015-03-04,3040,3050,3075,2970,36652 | ||
| 217 | +2015-03-05,3040,3040,3075,3000,23596 | ||
| 218 | +2015-03-06,3045,3010,3095,3005,39243 | ||
| 219 | +2015-03-09,3065,3060,3105,3020,25366 | ||
| 220 | +2015-03-10,3220,3075,3390,3075,288168 | ||
| 221 | +2015-03-11,3200,3220,3260,3140,65848 | ||
| 222 | +2015-03-12,3255,3205,3275,3170,40387 | ||
| 223 | +2015-03-13,3200,3290,3290,3180,39753 | ||
| 224 | +2015-03-16,3145,3260,3260,3140,39933 | ||
| 225 | +2015-03-17,3170,3150,3200,3110,30091 | ||
| 226 | +2015-03-18,3135,3210,3210,3030,45603 | ||
| 227 | +2015-03-19,3115,3175,3175,3035,21485 | ||
| 228 | +2015-03-20,3195,3110,3380,3075,97275 | ||
| 229 | +2015-03-23,3225,3250,3280,3155,43990 | ||
| 230 | +2015-03-24,3300,3250,3350,3185,68036 | ||
| 231 | +2015-03-25,3290,3375,3375,3260,38600 | ||
| 232 | +2015-03-26,3390,3300,3560,3205,91902 | ||
| 233 | +2015-03-27,3410,3390,3580,3375,88182 | ||
| 234 | +2015-03-30,3400,3465,3465,3320,45229 | ||
| 235 | +2015-03-31,3395,3400,3405,3300,22846 | ||
| 236 | +2015-04-01,3415,3460,3460,3355,49824 | ||
| 237 | +2015-04-02,3400,3495,3495,3355,55464 | ||
| 238 | +2015-04-03,3395,3445,3445,3350,31451 | ||
| 239 | +2015-04-06,3360,3420,3420,3330,48990 | ||
| 240 | +2015-04-07,3375,3365,3405,3345,36574 | ||
| 241 | +2015-04-08,3435,3355,3495,3355,66764 | ||
| 242 | +2015-04-09,3405,3525,3525,3405,49722 | ||
| 243 | +2015-04-10,3660,3450,3690,3400,233753 | ||
| 244 | +2015-04-13,3790,3675,3950,3600,408302 | ||
| 245 | +2015-04-14,3770,3790,3885,3655,166869 | ||
| 246 | +2015-04-15,3730,3785,3840,3670,121789 | ||
| 247 | +2015-04-16,3660,3685,3735,3580,121160 | ||
| 248 | +2015-04-17,3680,3630,3780,3630,111819 | ||
| 249 | +2015-04-20,3740,3650,3845,3625,134431 | ||
| 250 | +2015-04-21,3685,3765,3850,3685,156185 | ||
| 251 | +2015-04-22,3705,3700,3795,3605,159212 | ||
| 252 | +2015-04-23,3580,3750,3750,3580,77465 | ||
| 253 | +2015-04-24,3500,3650,3650,3475,64191 | ||
| 254 | +2015-04-27,3415,3500,3500,3375,68546 | ||
| 255 | +2015-04-28,3475,3420,3480,3400,50009 | ||
| 256 | +2015-04-29,3440,3440,3510,3370,79183 | ||
| 257 | +2015-04-30,3430,3480,3480,3380,80006 | ||
| 258 | +2015-05-04,3350,3430,3430,3305,70795 | ||
| 259 | +2015-05-06,3350,3315,3695,3215,214359 | ||
| 260 | +2015-05-07,3240,3340,3350,3200,59874 | ||
| 261 | +2015-05-08,3270,3205,3290,3205,25668 | ||
| 262 | +2015-05-11,3265,3260,3325,3200,47934 | ||
| 263 | +2015-05-12,2780,3250,3250,2780,1177712 | ||
| 264 | +2015-05-13,2660,2590,2695,2480,699320 | ||
| 265 | +2015-05-14,2910,2635,2970,2635,522973 | ||
| 266 | +2015-05-15,2960,2905,3045,2870,189426 | ||
| 267 | +2015-05-18,3400,3315,3400,3230,308161 | ||
| 268 | +2015-05-19,3870,3720,3880,3510,745200 | ||
| 269 | +2015-05-20,3740,3860,3930,3665,352290 | ||
| 270 | +2015-05-21,3845,3770,4085,3520,613211 | ||
| 271 | +2015-05-22,3935,3855,4010,3805,226492 | ||
| 272 | +2015-05-26,3755,3995,3995,3755,125552 | ||
| 273 | +2015-05-27,3685,3680,3795,3650,95184 | ||
| 274 | +2015-05-28,3720,3685,3770,3670,63129 | ||
| 275 | +2015-05-29,3670,3725,3780,3600,107760 | ||
| 276 | +2015-06-01,3560,3600,3670,3545,97925 | ||
| 277 | +2015-06-02,3640,3560,3690,3480,131218 | ||
| 278 | +2015-06-03,3780,3645,3885,3645,290858 | ||
| 279 | +2015-06-04,4115,3845,4270,3730,716521 | ||
| 280 | +2015-06-05,4090,4050,4135,3965,174480 | ||
| 281 | +2015-06-08,4015,4090,4160,3990,108920 | ||
| 282 | +2015-06-09,4615,3935,4615,3935,912927 | ||
| 283 | +2015-06-10,4850,4760,5180,4655,1011496 | ||
| 284 | +2015-06-11,4560,4950,4995,4535,248991 | ||
| 285 | +2015-06-12,4505,4605,4740,4460,208045 | ||
| 286 | +2015-06-15,4620,4465,4695,4375,100488 | ||
| 287 | +2015-06-16,4530,4650,4720,4210,117116 | ||
| 288 | +2015-06-17,4570,4590,4600,4240,167508 | ||
| 289 | +2015-06-18,4825,4545,4870,4545,328900 | ||
| 290 | +2015-06-19,4775,4855,4875,4625,136530 | ||
| 291 | +2015-06-22,4565,4780,4780,4565,85895 | ||
| 292 | +2015-06-23,4725,4465,4735,4355,135470 | ||
| 293 | +2015-06-24,4575,4820,4820,4470,124917 | ||
| 294 | +2015-06-25,4500,4575,4680,4500,105535 | ||
| 295 | +2015-06-26,4295,4585,4585,4295,129564 | ||
| 296 | +2015-06-29,4220,4265,4435,4100,71338 | ||
| 297 | +2015-06-30,4320,4220,4345,4110,94601 | ||
| 298 | +2015-07-01,4430,4320,4455,4310,54586 | ||
| 299 | +2015-07-02,4350,4405,4490,4265,87015 | ||
| 300 | +2015-07-03,4285,4390,4390,4190,74232 | ||
| 301 | +2015-07-06,4105,4180,4275,4105,69911 | ||
| 302 | +2015-07-07,4100,4095,4190,4030,88843 | ||
| 303 | +2015-07-08,4090,4055,4210,3815,95590 | ||
| 304 | +2015-07-09,4090,4050,4195,3910,190292 | ||
| 305 | +2015-07-10,4300,4160,4315,4050,41521 | ||
| 306 | +2015-07-13,4445,4245,4475,4200,198416 | ||
| 307 | +2015-07-14,4320,4445,4445,4175,99894 | ||
| 308 | +2015-07-15,4320,4270,4360,4245,62593 | ||
| 309 | +2015-07-16,4490,4335,4520,4215,73648 | ||
| 310 | +2015-07-17,4550,4490,4600,4390,134704 | ||
| 311 | +2015-07-20,4770,4600,4890,4600,219359 | ||
| 312 | +2015-07-21,4880,4900,4945,4715,195106 | ||
| 313 | +2015-07-22,4995,4820,5060,4805,354508 | ||
| 314 | +2015-07-23,4900,4955,5040,4695,137488 | ||
| 315 | +2015-07-24,4560,4910,4980,4530,152230 | ||
| 316 | +2015-07-27,4370,4470,4640,4340,71011 | ||
| 317 | +2015-07-28,4360,4390,4390,4140,226577 | ||
| 318 | +2015-07-29,4185,4440,4440,4160,93608 | ||
| 319 | +2015-07-30,4160,4185,4370,4160,49824 | ||
| 320 | +2015-07-31,4235,4290,4290,4110,44412 | ||
| 321 | +2015-08-03,4200,4345,4350,4105,83088 | ||
| 322 | +2015-08-04,4340,4220,4340,4195,46144 | ||
| 323 | +2015-08-05,4425,4380,4480,4330,44733 | ||
| 324 | +2015-08-06,4280,4445,4445,4280,56913 | ||
| 325 | +2015-08-07,4400,4340,4540,4270,58201 | ||
| 326 | +2015-08-10,4325,4400,4400,4165,36091 | ||
| 327 | +2015-08-11,4150,4400,4400,4080,70278 | ||
| 328 | +2015-08-12,4150,4150,4320,4020,128835 | ||
| 329 | +2015-08-13,4285,4150,4370,4150,76153 | ||
| 330 | +2015-08-17,4300,4630,4630,4300,114173 | ||
| 331 | +2015-08-18,4125,4320,4365,4005,124709 | ||
| 332 | +2015-08-19,3895,4000,4120,3820,131631 | ||
| 333 | +2015-08-20,3705,3750,4000,3700,110016 | ||
| 334 | +2015-08-21,3580,3430,3680,3430,129217 | ||
| 335 | +2015-08-24,3580,3460,3800,3460,120624 | ||
| 336 | +2015-08-25,3930,3505,4085,3505,66530 | ||
| 337 | +2015-08-26,4015,4020,4100,3825,56172 | ||
| 338 | +2015-08-27,4120,4030,4190,4025,44708 | ||
| 339 | +2015-08-28,4655,4230,4655,4130,201204 | ||
| 340 | +2015-08-31,4260,4840,4845,4220,557079 | ||
| 341 | +2015-09-01,4070,4240,4290,4030,248153 | ||
| 342 | +2015-09-02,4175,3940,4255,3940,68443 | ||
| 343 | +2015-09-03,4410,4180,4480,4180,292128 | ||
| 344 | +2015-09-04,4350,4455,4480,4250,93796 | ||
| 345 | +2015-09-07,4350,4370,4370,4260,40768 | ||
| 346 | +2015-09-08,4405,4350,4530,4260,101600 | ||
| 347 | +2015-09-09,4535,4415,4570,4300,192858 | ||
| 348 | +2015-09-10,4745,4525,4790,4420,224954 | ||
| 349 | +2015-09-11,4965,4750,5080,4700,391742 | ||
| 350 | +2015-09-14,4850,4990,4990,4770,129865 | ||
| 351 | +2015-09-15,4870,4890,4945,4800,45602 | ||
| 352 | +2015-09-16,4925,4995,5030,4745,172887 | ||
| 353 | +2015-09-17,4890,4875,4995,4790,52595 | ||
| 354 | +2015-09-18,4960,4920,5020,4815,113533 | ||
| 355 | +2015-09-21,4885,4960,4960,4825,44047 | ||
| 356 | +2015-09-22,5250,5060,5300,4890,334253 | ||
| 357 | +2015-09-23,5540,5210,5790,5080,552028 | ||
| 358 | +2015-09-24,5400,5570,5850,5270,232735 | ||
| 359 | +2015-09-25,5700,5400,5830,5300,209003 | ||
| 360 | +2015-09-30,5650,5360,5730,5360,101780 | ||
| 361 | +2015-10-01,5620,5780,5890,5590,70169 | ||
| 362 | +2015-10-02,5450,5620,5650,5320,117859 | ||
| 363 | +2015-10-05,5450,5500,5550,5400,35615 | ||
| 364 | +2015-10-06,5300,5460,5510,5200,118621 | ||
| 365 | +2015-10-07,5180,5300,5330,5140,68680 | ||
| 366 | +2015-10-08,5350,5190,5600,5150,87318 | ||
| 367 | +2015-10-12,5300,5360,5480,5230,31562 | ||
| 368 | +2015-10-13,5290,5380,5440,5200,26580 | ||
| 369 | +2015-10-14,4965,5250,5340,4965,91115 | ||
| 370 | +2015-10-15,5100,5000,5140,4965,31550 | ||
| 371 | +2015-10-16,5050,5060,5200,5050,19295 | ||
| 372 | +2015-10-19,5170,5200,5450,5040,40110 | ||
| 373 | +2015-10-20,5190,5270,5280,5060,20585 | ||
| 374 | +2015-10-21,5090,5190,5190,4990,81167 | ||
| 375 | +2015-10-22,4720,5090,5090,4630,240422 | ||
| 376 | +2015-10-23,4695,4800,4820,4640,45454 | ||
| 377 | +2015-10-26,4795,4660,4795,4610,61912 | ||
| 378 | +2015-10-27,4800,4795,4890,4695,29959 | ||
| 379 | +2015-10-28,4705,4815,4830,4660,21592 | ||
| 380 | +2015-10-29,4750,4705,4835,4695,27262 | ||
| 381 | +2015-10-30,4780,4610,4780,4610,33325 | ||
| 382 | +2015-11-02,4650,4680,4970,4540,48989 | ||
| 383 | +2015-11-03,4620,4745,4745,4470,44742 | ||
| 384 | +2015-11-04,4620,4620,4625,4525,19945 | ||
| 385 | +2015-11-05,4615,4675,4680,4515,14108 | ||
| 386 | +2015-11-06,4500,4580,4615,4410,61779 | ||
| 387 | +2015-11-09,4500,4565,4575,4355,56693 | ||
| 388 | +2015-11-10,4350,4460,4495,4290,80687 | ||
| 389 | +2015-11-11,4400,4350,4435,4300,21445 | ||
| 390 | +2015-11-12,4450,4400,4475,4355,44069 | ||
| 391 | +2015-11-13,4500,4475,4500,4375,14013 | ||
| 392 | +2015-11-16,4560,4500,4575,4450,22460 | ||
| 393 | +2015-11-17,4605,4560,4750,4510,30956 | ||
| 394 | +2015-11-18,4940,4685,4940,4605,90240 | ||
| 395 | +2015-11-19,4950,6000,6300,4920,2586900 | ||
| 396 | +2015-11-20,4645,4810,4875,4630,585772 | ||
| 397 | +2015-11-23,4700,4680,4850,4620,180446 | ||
| 398 | +2015-11-24,4725,4700,4780,4625,104609 | ||
| 399 | +2015-11-25,4835,4705,4900,4690,102040 | ||
| 400 | +2015-11-26,4840,4835,4850,4750,155788 | ||
| 401 | +2015-11-27,4995,4885,5150,4785,191711 | ||
| 402 | +2015-11-30,5110,5040,5390,5040,513323 | ||
| 403 | +2015-12-01,5100,5200,5210,4980,290756 | ||
| 404 | +2015-12-02,4990,5130,5210,4965,97478 | ||
| 405 | +2015-12-03,4875,4920,4980,4725,79118 | ||
| 406 | +2015-12-04,4820,4775,4865,4735,73730 | ||
| 407 | +2015-12-07,4725,4825,4900,4725,110297 | ||
| 408 | +2015-12-08,4960,4750,5050,4580,143784 | ||
| 409 | +2015-12-09,5120,5060,5430,5030,417234 | ||
| 410 | +2015-12-10,5060,5160,5340,4935,199623 | ||
| 411 | +2015-12-11,5300,5040,5300,5040,338657 | ||
| 412 | +2015-12-14,5150,5260,5400,5070,277656 | ||
| 413 | +2015-12-15,5240,5150,5330,5070,164459 | ||
| 414 | +2015-12-16,5660,5300,5860,5230,634310 | ||
| 415 | +2015-12-17,5690,5750,5790,5540,200270 | ||
| 416 | +2015-12-18,5930,5650,6050,5590,382883 | ||
| 417 | +2015-12-21,5920,6040,6340,5850,401437 | ||
| 418 | +2015-12-22,5620,5940,5940,5610,246408 | ||
| 419 | +2015-12-23,5500,5630,5810,5470,185724 | ||
| 420 | +2015-12-24,5600,5500,5660,5400,104049 | ||
| 421 | +2015-12-28,5890,5730,6070,5650,265944 | ||
| 422 | +2015-12-29,5800,5940,5940,5690,152015 | ||
| 423 | +2015-12-30,5610,5880,5890,5580,162803 | ||
| 424 | +2016-01-04,5480,5680,5710,5410,201506 | ||
| 425 | +2016-01-05,5530,5550,5620,5420,88912 | ||
| 426 | +2016-01-06,5310,5550,5600,5230,234069 | ||
| 427 | +2016-01-07,5210,5300,5380,5200,139388 | ||
| 428 | +2016-01-08,5260,5190,5310,5040,71512 | ||
| 429 | +2016-01-11,5270,5250,5350,5180,80751 | ||
| 430 | +2016-01-12,5230,5320,5330,5190,74395 | ||
| 431 | +2016-01-13,5310,5350,5440,5190,83856 | ||
| 432 | +2016-01-14,5180,5300,5300,5100,156003 | ||
| 433 | +2016-01-15,5170,5170,5300,5150,76768 | ||
| 434 | +2016-01-18,5070,5060,5190,4950,64018 | ||
| 435 | +2016-01-19,4995,5070,5150,4910,75197 | ||
| 436 | +2016-01-20,4830,5080,5080,4780,125223 | ||
| 437 | +2016-01-21,4700,4860,4905,4695,72519 | ||
| 438 | +2016-01-22,4770,4800,4840,4695,31009 | ||
| 439 | +2016-01-25,4985,4895,5050,4780,63203 | ||
| 440 | +2016-01-26,4865,4905,5020,4800,50648 | ||
| 441 | +2016-01-27,4820,4870,4940,4750,89257 | ||
| 442 | +2016-01-28,4830,4820,4880,4765,35926 | ||
| 443 | +2016-01-29,4885,4870,4895,4820,60799 | ||
| 444 | +2016-02-01,5000,4920,5060,4920,45509 | ||
| 445 | +2016-02-02,4955,5010,5040,4890,40193 | ||
| 446 | +2016-02-03,4870,4950,4970,4825,53181 | ||
| 447 | +2016-02-04,4930,4890,5000,4835,44327 | ||
| 448 | +2016-02-05,5230,4975,5240,4940,94339 | ||
| 449 | +2016-02-11,4900,5170,5170,4850,91963 | ||
| 450 | +2016-02-12,4535,4750,4980,4450,232394 | ||
| 451 | +2016-02-15,4735,4500,4775,4500,64790 | ||
| 452 | +2016-02-16,4810,4755,4875,4755,38888 | ||
| 453 | +2016-02-17,4755,4795,4910,4700,39236 | ||
| 454 | +2016-02-18,4925,4765,4940,4720,60387 | ||
| 455 | +2016-02-19,5060,4925,5190,4900,68179 | ||
| 456 | +2016-02-22,5130,5130,5170,5080,34842 | ||
| 457 | +2016-02-23,5190,5270,5270,5140,69994 | ||
| 458 | +2016-02-24,5290,5150,5450,5100,147509 | ||
| 459 | +2016-02-25,4985,5400,5550,4920,623664 | ||
| 460 | +2016-02-26,5000,5080,5130,4960,186600 | ||
| 461 | +2016-02-29,4850,4965,5040,4840,89353 | ||
| 462 | +2016-03-02,4915,4890,4920,4820,76428 | ||
| 463 | +2016-03-03,4840,4930,4930,4770,69199 | ||
| 464 | +2016-03-04,4800,4840,4850,4750,71740 | ||
| 465 | +2016-03-07,4690,4810,4845,4655,146693 | ||
| 466 | +2016-03-08,4710,4690,4775,4670,31757 | ||
| 467 | +2016-03-09,4670,4710,4760,4670,52994 | ||
| 468 | +2016-03-10,4655,4650,4745,4615,73190 | ||
| 469 | +2016-03-11,4690,4655,4705,4610,104242 | ||
| 470 | +2016-03-14,4720,4740,4745,4615,88953 | ||
| 471 | +2016-03-15,4720,4705,4765,4705,73734 | ||
| 472 | +2016-03-16,4705,4720,4730,4640,67704 | ||
| 473 | +2016-03-17,4670,4705,4730,4620,92397 | ||
| 474 | +2016-03-18,4595,4670,4670,4595,102386 | ||
| 475 | +2016-03-21,4770,4630,4800,4535,221858 | ||
| 476 | +2016-03-22,4660,4760,4840,4615,215212 | ||
| 477 | +2016-03-23,4750,4720,4840,4700,201963 | ||
| 478 | +2016-03-24,4790,4745,4800,4730,91327 | ||
| 479 | +2016-03-25,4730,4790,4830,4690,90231 | ||
| 480 | +2016-03-28,4910,4765,4945,4765,225301 | ||
| 481 | +2016-03-29,5120,4965,5230,4960,442958 | ||
| 482 | +2016-03-30,5120,5170,5250,5070,118504 | ||
| 483 | +2016-03-31,5030,5120,5120,4980,122102 | ||
| 484 | +2016-04-01,5090,4995,5200,4995,130830 | ||
| 485 | +2016-04-04,5550,5150,5650,5150,865512 | ||
| 486 | +2016-04-05,5540,5800,6170,5520,1070762 | ||
| 487 | +2016-04-06,5940,5620,5960,5420,729569 | ||
| 488 | +2016-04-07,6270,6090,6800,5930,5529821 | ||
| 489 | +2016-04-08,6290,6170,6450,5970,1146101 | ||
| 490 | +2016-04-11,6040,6200,6280,6030,565660 | ||
| 491 | +2016-04-12,6120,6000,6200,5710,904492 | ||
| 492 | +2016-04-14,6160,6100,6440,5910,942784 | ||
| 493 | +2016-04-15,6180,6140,6290,6010,412856 | ||
| 494 | +2016-04-18,5990,6070,6190,5960,414973 | ||
| 495 | +2016-04-19,5970,5980,6040,5800,394884 | ||
| 496 | +2016-04-20,5940,6010,6080,5850,425506 | ||
| 497 | +2016-04-21,5800,5940,5970,5700,370962 | ||
| 498 | +2016-04-22,5990,5830,5990,5760,212419 | ||
| 499 | +2016-04-25,5940,6000,6070,5910,233201 | ||
| 500 | +2016-04-26,6270,5960,6340,5820,1281436 | ||
| 501 | +2016-04-27,6230,6210,6300,6090,330785 | ||
| 502 | +2016-04-28,6120,6300,6630,6040,813866 | ||
| 503 | +2016-04-29,6080,6100,6370,5990,423571 | ||
| 504 | +2016-05-02,6070,6050,6120,5930,223211 | ||
| 505 | +2016-05-03,6090,6120,6190,6020,193285 | ||
| 506 | +2016-05-04,6120,6080,6180,5950,215181 | ||
| 507 | +2016-05-09,6320,6130,6420,6070,474845 | ||
| 508 | +2016-05-10,6300,6350,6380,6160,308081 | ||
| 509 | +2016-05-11,6180,6350,6350,6100,281649 | ||
| 510 | +2016-05-12,6290,6120,6290,6070,161887 | ||
| 511 | +2016-05-13,6120,6290,6290,6120,179626 | ||
| 512 | +2016-05-16,6020,6160,6160,5900,329808 | ||
| 513 | +2016-05-17,6230,6050,6300,5970,295004 | ||
| 514 | +2016-05-18,6010,6230,6230,6000,221085 | ||
| 515 | +2016-05-19,6010,6020,6120,5970,166790 | ||
| 516 | +2016-05-20,6030,6020,6090,5990,107740 | ||
| 517 | +2016-05-23,6270,6110,6350,6080,334371 | ||
| 518 | +2016-05-24,6200,6260,6370,6100,240268 | ||
| 519 | +2016-05-25,6510,6330,7600,6270,5248059 | ||
| 520 | +2016-05-26,6970,6560,7040,6380,1400720 | ||
| 521 | +2016-05-27,7070,7170,7540,7030,1647532 | ||
| 522 | +2016-05-30,7080,7080,7260,6870,448867 | ||
| 523 | +2016-05-31,6720,7300,7680,6580,2043635 | ||
| 524 | +2016-06-01,6530,6580,6700,6480,560974 | ||
| 525 | +2016-06-02,6610,6590,6800,6470,458884 | ||
| 526 | +2016-06-03,6500,6600,6670,6430,339789 | ||
| 527 | +2016-06-07,6670,6500,6690,6390,306502 | ||
| 528 | +2016-06-08,6160,6560,6560,6070,780932 | ||
| 529 | +2016-06-09,6150,6000,6230,5900,537401 | ||
| 530 | +2016-06-10,6100,6150,6150,5970,273262 | ||
| 531 | +2016-06-13,5980,6010,6080,5940,220194 | ||
| 532 | +2016-06-14,5850,6020,6020,5670,312452 | ||
| 533 | +2016-06-15,6230,5840,6260,5780,575868 | ||
| 534 | +2016-06-16,6020,6250,6290,6020,213638 | ||
| 535 | +2016-06-17,6020,6150,6200,5910,209147 | ||
| 536 | +2016-06-20,6080,6050,6170,6000,124445 | ||
| 537 | +2016-06-21,6290,6080,6290,5890,531146 | ||
| 538 | +2016-06-22,6100,6260,6300,6090,173107 | ||
| 539 | +2016-06-23,5920,6150,6160,5890,173534 | ||
| 540 | +2016-06-24,5420,6000,6010,5360,554580 | ||
| 541 | +2016-06-27,5490,5350,5630,5270,293419 | ||
| 542 | +2016-06-28,5630,5480,5690,5430,172715 | ||
| 543 | +2016-06-29,5770,5820,5820,5640,191729 | ||
| 544 | +2016-06-30,5790,5780,5880,5510,187471 | ||
| 545 | +2016-07-01,5880,5720,5890,5720,94821 | ||
| 546 | +2016-07-04,5920,5980,6050,5910,100574 | ||
| 547 | +2016-07-05,6000,5950,6080,5920,72783 | ||
| 548 | +2016-07-06,5960,6070,6080,5840,110475 | ||
| 549 | +2016-07-07,6010,5970,6130,5900,151192 | ||
| 550 | +2016-07-08,5970,6070,6070,5900,63046 | ||
| 551 | +2016-07-11,5950,6010,6010,5870,64557 | ||
| 552 | +2016-07-12,6010,5920,6080,5920,97546 | ||
| 553 | +2016-07-13,6110,6030,6150,5990,123505 | ||
| 554 | +2016-07-14,6140,6110,6170,6060,85573 | ||
| 555 | +2016-07-15,6310,6140,6320,6120,224577 | ||
| 556 | +2016-07-18,6620,6340,6800,6230,574749 | ||
| 557 | +2016-07-19,6790,6600,6810,6430,538960 | ||
| 558 | +2016-07-20,6790,6940,6940,6660,417297 | ||
| 559 | +2016-07-21,6590,6800,6810,6590,266210 | ||
| 560 | +2016-07-22,6670,6480,6700,6420,278944 | ||
| 561 | +2016-07-25,6730,6670,6780,6600,198153 | ||
| 562 | +2016-07-26,6700,6720,6770,6630,131340 | ||
| 563 | +2016-07-27,6460,6730,6760,6250,180628 | ||
| 564 | +2016-07-28,6630,6420,6630,6370,108529 | ||
| 565 | +2016-07-29,6600,6720,6760,6540,151269 | ||
| 566 | +2016-08-01,6510,6600,6660,6440,73730 | ||
| 567 | +2016-08-02,6750,6580,6750,6430,130151 | ||
| 568 | +2016-08-03,6870,6700,6870,6560,250860 | ||
| 569 | +2016-08-04,6870,6910,6970,6710,264929 | ||
| 570 | +2016-08-05,6730,6870,6890,6720,114055 | ||
| 571 | +2016-08-08,6640,6740,6800,6560,98795 | ||
| 572 | +2016-08-09,6640,6680,6680,6470,118238 | ||
| 573 | +2016-08-10,6530,6590,6700,6490,103370 | ||
| 574 | +2016-08-11,6340,6530,6590,6330,179072 | ||
| 575 | +2016-08-12,6410,6350,6510,6350,116618 | ||
| 576 | +2016-08-16,6410,6560,6560,6390,90977 | ||
| 577 | +2016-08-17,6010,6120,6280,5780,403453 | ||
| 578 | +2016-08-18,6170,6020,6260,6020,139489 | ||
| 579 | +2016-08-19,6190,6230,6330,6100,133865 | ||
| 580 | +2016-08-22,6010,6200,6200,5990,109348 | ||
| 581 | +2016-08-23,6020,6330,6330,6010,99601 | ||
| 582 | +2016-08-24,6010,6020,6080,5950,113789 | ||
| 583 | +2016-08-25,6000,5910,6070,5910,71101 | ||
| 584 | +2016-08-26,5980,5970,6050,5970,49940 | ||
| 585 | +2016-08-29,5900,6050,6060,5890,110718 | ||
| 586 | +2016-08-30,5970,5910,6060,5900,43491 | ||
| 587 | +2016-08-31,5960,5980,6050,5850,62031 | ||
| 588 | +2016-09-01,5910,5960,6020,5870,68673 | ||
| 589 | +2016-09-02,5910,5920,6000,5890,98423 | ||
| 590 | +2016-09-05,5970,6000,6020,5890,52916 | ||
| 591 | +2016-09-06,6080,6040,6120,5990,73849 | ||
| 592 | +2016-09-07,6180,6180,6240,6070,118419 | ||
| 593 | +2016-09-08,6300,6170,6450,6140,213390 | ||
| 594 | +2016-09-09,6140,6400,6400,6080,76164 | ||
| 595 | +2016-09-12,5980,5930,6180,5900,129049 | ||
| 596 | +2016-09-13,7480,6040,7700,6040,7974174 | ||
| 597 | +2016-09-19,8500,7790,9180,7310,7338044 | ||
| 598 | +2016-09-20,8730,8550,9040,8030,2886766 | ||
| 599 | +2016-09-21,8310,8700,8820,8270,1157364 | ||
| 600 | +2016-09-22,10200,8310,10800,8050,8379165 | ||
| 601 | +2016-09-23,9940,9670,10300,9670,646273 | ||
| 602 | +2016-09-26,11650,10400,11950,10400,823352 | ||
| 603 | +2016-09-27,12150,11450,12200,11000,774617 | ||
| 604 | +2016-09-28,11400,11800,12350,11050,1060773 | ||
| 605 | +2016-09-29,10550,11850,11850,10150,1547762 | ||
| 606 | +2016-09-30,11150,10550,11900,9870,2961543 | ||
| 607 | +2016-10-04,10200,11350,11400,10150,1146527 | ||
| 608 | +2016-10-05,10050,10050,10450,9910,815275 | ||
| 609 | +2016-10-06,13000,10150,13050,10150,4652581 | ||
| 610 | +2016-10-07,11500,12650,12800,11150,1539742 | ||
| 611 | +2016-10-10,11300,11050,12000,10800,571706 | ||
| 612 | +2016-10-11,11800,11150,13050,11100,1310900 | ||
| 613 | +2016-10-12,11650,11500,11900,11100,387156 | ||
| 614 | +2016-10-13,11200,11600,12000,10950,319715 | ||
| 615 | +2016-10-14,11100,11200,11700,10950,263001 | ||
| 616 | +2016-10-17,11500,11150,11900,11150,281342 | ||
| 617 | +2016-10-18,11900,11650,11950,11300,263327 | ||
| 618 | +2016-10-19,12400,12050,12700,11800,519672 | ||
| 619 | +2016-10-20,12700,12400,12700,12150,278433 | ||
| 620 | +2016-10-21,11600,12900,14350,11450,2484833 | ||
| 621 | +2016-10-24,11800,11900,12300,11400,635042 | ||
| 622 | +2016-10-25,10400,11800,11800,10400,1106676 | ||
| 623 | +2016-10-26,9370,9980,10150,8900,1520715 | ||
| 624 | +2016-10-27,9370,9370,9700,9210,849789 | ||
| 625 | +2016-10-28,8890,9300,9350,8800,657782 | ||
| 626 | +2016-10-31,8250,8660,8860,8150,670724 | ||
| 627 | +2016-11-01,8800,8160,9180,8160,1250897 | ||
| 628 | +2016-11-02,8110,8760,8950,8110,545603 | ||
| 629 | +2016-11-03,8210,7860,8490,7820,397613 | ||
| 630 | +2016-11-04,8500,8220,8750,8110,383748 | ||
| 631 | +2016-11-07,9230,8600,10050,8600,1747124 | ||
| 632 | +2016-11-08,9350,9450,9490,9010,605400 | ||
| 633 | +2016-11-09,8580,9260,9720,7850,1220127 | ||
| 634 | +2016-11-10,8930,9050,9230,8600,465583 | ||
| 635 | +2016-11-11,9170,8800,9420,8800,400663 | ||
| 636 | +2016-11-14,8840,9170,9210,8780,414462 | ||
| 637 | +2016-11-15,8960,8810,9430,8810,671433 | ||
| 638 | +2016-11-16,9130,8810,9140,8650,462839 | ||
| 639 | +2016-11-17,11150,9530,11850,9280,5787825 | ||
| 640 | +2016-11-18,11350,11000,11900,10850,2042774 | ||
| 641 | +2016-11-21,10950,11550,13650,10700,5640177 | ||
| 642 | +2016-11-22,11600,11000,12500,10900,4512002 | ||
| 643 | +2016-11-23,11600,12150,13200,11050,4015750 | ||
| 644 | +2016-11-24,12750,12000,12750,11500,2281570 | ||
| 645 | +2016-11-25,12450,12950,13000,12200,1654071 | ||
| 646 | +2016-11-28,12450,12350,12750,12050,982038 | ||
| 647 | +2016-11-29,11850,12550,12750,10400,2500414 | ||
| 648 | +2016-11-30,11400,12000,12300,11300,1364341 | ||
| 649 | +2016-12-01,11500,11350,11650,11000,939907 | ||
| 650 | +2016-12-02,10750,11350,11450,10650,810340 | ||
| 651 | +2016-12-05,9180,10350,10450,9180,1818084 | ||
| 652 | +2016-12-06,9540,9280,10050,9280,1939748 | ||
| 653 | +2016-12-07,9890,9920,10100,9640,854327 | ||
| 654 | +2016-12-08,9480,10000,10050,9370,603783 | ||
| 655 | +2016-12-09,10400,9550,10750,9470,1793156 | ||
| 656 | +2016-12-12,11450,10700,11700,10600,1661290 | ||
| 657 | +2016-12-13,11150,11250,11550,10950,1142652 | ||
| 658 | +2016-12-14,11200,11150,11250,10700,561371 | ||
| 659 | +2016-12-15,11300,11000,11550,10950,621629 | ||
| 660 | +2016-12-16,10900,11400,11800,10800,1077699 | ||
| 661 | +2016-12-19,12100,11500,12400,11350,2414149 | ||
| 662 | +2016-12-20,11600,12200,12200,11600,758027 | ||
| 663 | +2016-12-21,11700,12100,12400,11300,1352894 | ||
| 664 | +2016-12-22,12300,11750,12600,11550,1545004 | ||
| 665 | +2016-12-23,12050,12300,12600,12000,969455 | ||
| 666 | +2016-12-26,10700,11400,11750,10600,1366977 | ||
| 667 | +2016-12-27,10800,11000,11300,10750,634064 | ||
| 668 | +2016-12-28,11300,11050,11350,10900,414601 | ||
| 669 | +2016-12-29,11200,11200,11400,11050,350024 | ||
| 670 | +2017-01-02,11150,11250,11350,10950,234248 | ||
| 671 | +2017-01-03,11400,11400,11850,11250,598305 | ||
| 672 | +2017-01-04,11500,11600,11650,11350,345692 | ||
| 673 | +2017-01-05,11250,11450,11550,11250,284632 | ||
| 674 | +2017-01-06,11650,11350,11750,11300,649552 | ||
| 675 | +2017-01-09,11500,11700,11700,11400,373217 | ||
| 676 | +2017-01-10,11100,11500,11550,10950,544602 | ||
| 677 | +2017-01-11,11000,10850,11200,10800,318175 | ||
| 678 | +2017-01-12,10200,11000,11100,10100,622524 | ||
| 679 | +2017-01-13,10100,10500,10550,9550,653401 | ||
| 680 | +2017-01-16,9980,10000,10150,9820,254150 | ||
| 681 | +2017-01-17,9680,10050,10450,9680,354028 | ||
| 682 | +2017-01-18,9620,9530,9910,9220,581148 | ||
| 683 | +2017-01-19,8990,9650,9840,8950,570382 | ||
| 684 | +2017-01-20,8960,8810,9370,8730,460621 | ||
| 685 | +2017-01-23,8570,9020,9120,8570,303932 | ||
| 686 | +2017-01-24,9050,8660,9480,8370,792274 | ||
| 687 | +2017-01-25,8890,9000,9140,8600,293003 | ||
| 688 | +2017-01-26,8850,8880,9090,8710,221009 | ||
| 689 | +2017-01-31,8270,8770,8850,8270,428259 | ||
| 690 | +2017-02-01,8130,8200,8430,8080,893729 | ||
| 691 | +2017-02-02,7650,7320,7950,7300,1378160 | ||
| 692 | +2017-02-03,7570,7940,8000,7540,431187 | ||
| 693 | +2017-02-06,7800,7600,7930,7590,264749 | ||
| 694 | +2017-02-07,7480,7750,7860,7390,299945 | ||
| 695 | +2017-02-08,7550,7510,7720,7480,217442 | ||
| 696 | +2017-02-09,7830,7520,7830,7520,262494 | ||
| 697 | +2017-02-10,7850,7890,8290,7770,743361 | ||
| 698 | +2017-02-13,7910,7850,7930,7640,222463 | ||
| 699 | +2017-02-14,8020,7970,8030,7860,201982 | ||
| 700 | +2017-02-15,7970,7990,8070,7920,205267 | ||
| 701 | +2017-02-16,7870,8010,8070,7800,179819 | ||
| 702 | +2017-02-17,7780,7870,7940,7740,171574 | ||
| 703 | +2017-02-20,7970,7750,7990,7700,185674 | ||
| 704 | +2017-02-21,7850,8120,8210,7830,436631 | ||
| 705 | +2017-02-22,8120,7870,8120,7820,201024 | ||
| 706 | +2017-02-23,8020,8250,8270,7960,429632 | ||
| 707 | +2017-02-24,8080,7920,8130,7900,200906 | ||
| 708 | +2017-02-27,7850,8070,8100,7800,177642 | ||
| 709 | +2017-02-28,7860,7850,7970,7800,107710 | ||
| 710 | +2017-03-02,7600,7860,7910,7570,212245 | ||
| 711 | +2017-03-03,7330,7570,7600,7270,207425 | ||
| 712 | +2017-03-06,7580,7230,7590,7180,130125 | ||
| 713 | +2017-03-07,7460,7510,7590,7380,118844 | ||
| 714 | +2017-03-08,7660,7460,7690,7460,110299 | ||
| 715 | +2017-03-09,8050,7770,8100,7760,427851 | ||
| 716 | +2017-03-10,7940,8220,8290,7700,628065 | ||
| 717 | +2017-03-13,8220,7950,8250,7920,361997 | ||
| 718 | +2017-03-14,8120,8240,8260,8050,193507 | ||
| 719 | +2017-03-15,8300,8150,8770,8050,488396 | ||
| 720 | +2017-03-16,8660,8410,8710,8290,414793 | ||
| 721 | +2017-03-17,8770,8700,8800,8520,247789 | ||
| 722 | +2017-03-20,8620,8800,8850,8570,181537 | ||
| 723 | +2017-03-21,8310,8620,8660,8270,290274 | ||
| 724 | +2017-03-22,8220,8270,8420,8170,173015 | ||
| 725 | +2017-03-23,8030,8240,8270,8030,163935 | ||
| 726 | +2017-03-24,8110,7960,8150,7960,122494 | ||
| 727 | +2017-03-27,8120,8110,8220,8030,117344 | ||
| 728 | +2017-03-28,8120,8100,8330,8060,169933 | ||
| 729 | +2017-03-29,8030,8160,8240,8000,146612 | ||
| 730 | +2017-03-30,7900,7980,8090,7900,164007 | ||
| 731 | +2017-03-31,7720,7870,7950,7710,229285 | ||
| 732 | +2017-04-03,7820,7780,7900,7710,150468 | ||
| 733 | +2017-04-04,7700,7800,7820,7640,202846 | ||
| 734 | +2017-04-05,7960,7700,7970,7640,242799 | ||
| 735 | +2017-04-06,7950,7960,7970,7800,105369 | ||
| 736 | +2017-04-07,8130,7950,8140,7940,159474 | ||
| 737 | +2017-04-10,7830,8130,8180,7760,205469 | ||
| 738 | +2017-04-11,7970,7810,8100,7810,183812 | ||
| 739 | +2017-04-12,8070,7970,8100,7950,126230 | ||
| 740 | +2017-04-13,8390,8110,8670,8110,772344 | ||
| 741 | +2017-04-14,8660,8600,9680,8500,4145164 | ||
| 742 | +2017-04-17,8790,8950,9240,8700,905442 | ||
| 743 | +2017-04-18,8970,8900,8970,8610,462921 | ||
| 744 | +2017-04-19,9030,8920,9120,8770,350706 | ||
| 745 | +2017-04-20,9360,9010,9580,8910,798693 | ||
| 746 | +2017-04-21,9200,9380,9760,9200,680550 | ||
| 747 | +2017-04-24,8850,9160,9170,8810,388401 | ||
| 748 | +2017-04-25,9230,8820,9300,8820,280066 | ||
| 749 | +2017-04-26,9100,9400,9440,9010,267162 | ||
| 750 | +2017-04-27,9110,9180,9200,8990,165706 | ||
| 751 | +2017-04-28,8880,9070,9160,8880,192025 | ||
| 752 | +2017-05-02,9040,8880,9210,8830,162278 | ||
| 753 | +2017-05-04,9560,9190,10100,9080,1478555 | ||
| 754 | +2017-05-08,9750,9700,9920,9630,527137 | ||
| 755 | +2017-05-10,10050,9800,10300,9520,620833 | ||
| 756 | +2017-05-11,10100,10150,10300,9940,308428 | ||
| 757 | +2017-05-12,9850,10050,10100,9780,344734 | ||
| 758 | +2017-05-15,9490,9770,9950,9470,305203 | ||
| 759 | +2017-05-16,9620,9420,9880,9400,233055 | ||
| 760 | +2017-05-17,9680,9500,9760,9480,149965 | ||
| 761 | +2017-05-18,9420,9450,9550,9330,280356 | ||
| 762 | +2017-05-19,9350,9480,9700,9090,314338 | ||
| 763 | +2017-05-22,9050,9420,9420,8980,377265 | ||
| 764 | +2017-05-23,9150,9100,9270,9060,149563 | ||
| 765 | +2017-05-24,8960,9180,9230,8910,254237 | ||
| 766 | +2017-05-25,8920,8980,9060,8880,143645 | ||
| 767 | +2017-05-26,9180,8920,9260,8850,164918 | ||
| 768 | +2017-05-29,9150,9180,9320,9070,149267 | ||
| 769 | +2017-05-30,9220,9150,9230,9060,127645 | ||
| 770 | +2017-05-31,9140,9290,9290,9120,154846 | ||
| 771 | +2017-06-01,8870,9170,9170,8870,285196 | ||
| 772 | +2017-06-02,8990,8880,8990,8800,146657 | ||
| 773 | +2017-06-05,8940,9000,9180,8940,125192 | ||
| 774 | +2017-06-07,8860,9000,9030,8750,138555 | ||
| 775 | +2017-06-08,9250,8870,9280,8860,337522 | ||
| 776 | +2017-06-09,9380,9250,9460,9170,237115 | ||
| 777 | +2017-06-12,9140,9410,9430,9120,151938 | ||
| 778 | +2017-06-13,9350,9140,9350,9120,137111 | ||
| 779 | +2017-06-14,9360,9400,9560,9300,226536 | ||
| 780 | +2017-06-15,9180,9340,9390,9050,156924 | ||
| 781 | +2017-06-16,9050,9230,9240,9040,154667 | ||
| 782 | +2017-06-19,9060,9050,9160,9010,111100 | ||
| 783 | +2017-06-20,8990,9070,9120,8850,216917 | ||
| 784 | +2017-06-21,8660,8990,8990,8660,210721 | ||
| 785 | +2017-06-22,8820,8670,8960,8670,125919 | ||
| 786 | +2017-06-23,8750,8800,8900,8700,100477 | ||
| 787 | +2017-06-26,8940,8700,8940,8700,141893 | ||
| 788 | +2017-06-27,9250,8980,9270,8930,229001 | ||
| 789 | +2017-06-28,8970,9110,9200,8890,279759 | ||
| 790 | +2017-06-29,9000,8980,9040,8920,101888 | ||
| 791 | +2017-06-30,8890,8910,8980,8780,117473 | ||
| 792 | +2017-07-03,8410,8830,8880,8260,269377 | ||
| 793 | +2017-07-04,8320,8350,8500,8260,126412 | ||
| 794 | +2017-07-05,8400,8330,8450,8230,80065 | ||
| 795 | +2017-07-06,8550,8400,8600,8310,82563 | ||
| 796 | +2017-07-07,8510,8480,8660,8480,88467 | ||
| 797 | +2017-07-10,8280,8510,8550,8230,104998 | ||
| 798 | +2017-07-11,8360,8370,8390,8250,55609 | ||
| 799 | +2017-07-12,8270,8330,8490,8270,55155 | ||
| 800 | +2017-07-13,8360,8300,8390,8270,43314 | ||
| 801 | +2017-07-14,8300,8380,8400,8200,93905 | ||
| 802 | +2017-07-17,8130,8300,8340,8050,157187 | ||
| 803 | +2017-07-18,8020,8110,8180,7790,195600 | ||
| 804 | +2017-07-19,8150,8000,8200,7960,90732 | ||
| 805 | +2017-07-20,8390,8150,8430,8150,111534 | ||
| 806 | +2017-07-21,8600,8470,8650,8350,135555 | ||
| 807 | +2017-07-24,8720,8780,8900,8720,189914 | ||
| 808 | +2017-07-25,8510,8790,8840,8500,108128 | ||
| 809 | +2017-07-26,8420,8580,8630,8410,65220 | ||
| 810 | +2017-07-27,8300,8470,8510,8270,72484 | ||
| 811 | +2017-07-28,8080,8260,8270,8050,120055 | ||
| 812 | +2017-07-31,8290,8080,8330,8070,46467 | ||
| 813 | +2017-08-01,8410,8290,8430,8290,41579 | ||
| 814 | +2017-08-02,8570,8450,8570,8330,93256 | ||
| 815 | +2017-08-03,8300,8800,8800,8250,193603 | ||
| 816 | +2017-08-04,8240,8310,8400,8210,40095 | ||
| 817 | +2017-08-07,8300,8240,8350,8230,26112 | ||
| 818 | +2017-08-08,8230,8310,8310,8170,41047 | ||
| 819 | +2017-08-09,8030,8160,8240,8000,70612 | ||
| 820 | +2017-08-10,7940,7990,8080,7830,68152 | ||
| 821 | +2017-08-11,7680,7770,7850,7650,81709 | ||
| 822 | +2017-08-14,7840,7610,7870,7610,58650 | ||
| 823 | +2017-08-16,8100,8020,8230,8020,88345 | ||
| 824 | +2017-08-17,8150,8080,8170,8080,33400 | ||
| 825 | +2017-08-18,8220,8070,8220,8000,46294 | ||
| 826 | +2017-08-21,8220,8220,8250,8110,41518 | ||
| 827 | +2017-08-22,8280,8220,8290,8120,40732 | ||
| 828 | +2017-08-23,8390,8240,8510,8240,101213 | ||
| 829 | +2017-08-24,8440,8370,8480,8340,52683 | ||
| 830 | +2017-08-25,8470,8510,8550,8400,99198 | ||
| 831 | +2017-08-28,8460,8470,8520,8300,66360 | ||
| 832 | +2017-08-29,8430,8300,8460,8300,46726 | ||
| 833 | +2017-08-30,8520,8430,8520,8400,56437 | ||
| 834 | +2017-08-31,8450,8570,8570,8310,93380 | ||
| 835 | +2017-09-01,8410,8450,8470,8350,35941 | ||
| 836 | +2017-09-04,8150,8090,8320,8090,82076 | ||
| 837 | +2017-09-05,8050,8270,8330,8050,60373 | ||
| 838 | +2017-09-06,8050,8000,8140,7880,80932 | ||
| 839 | +2017-09-07,8190,8000,8200,8000,42619 | ||
| 840 | +2017-09-08,8040,8200,8250,8020,53526 | ||
| 841 | +2017-09-11,8010,7980,8140,7980,56602 | ||
| 842 | +2017-09-12,8110,8030,8150,7980,57004 | ||
| 843 | +2017-09-13,8150,8080,8170,8070,45039 | ||
| 844 | +2017-09-14,8090,8180,8190,7710,79337 | ||
| 845 | +2017-09-15,8010,8050,8090,7940,53582 | ||
| 846 | +2017-09-18,8110,7980,8160,7960,67180 | ||
| 847 | +2017-09-19,8040,8200,8290,8010,81946 | ||
| 848 | +2017-09-20,7870,8110,8110,7850,75661 | ||
| 849 | +2017-09-21,7720,7850,7930,7720,106784 | ||
| 850 | +2017-09-22,7500,7710,7750,7450,103205 | ||
| 851 | +2017-09-25,7110,7310,7500,7110,159783 | ||
| 852 | +2017-09-26,7150,7000,7190,6950,79172 | ||
| 853 | +2017-09-27,7380,7120,7630,7120,59540 | ||
| 854 | +2017-09-28,7370,7490,7590,7320,33522 | ||
| 855 | +2017-09-29,7470,7430,7570,7340,37246 | ||
| 856 | +2017-10-10,7440,7640,7640,7410,37814 | ||
| 857 | +2017-10-11,7510,7420,7540,7420,23723 | ||
| 858 | +2017-10-12,7760,7580,7770,7490,43325 | ||
| 859 | +2017-10-13,7760,7760,7840,7640,45536 | ||
| 860 | +2017-10-16,7560,7760,7770,7540,51168 | ||
| 861 | +2017-10-17,7620,7640,7690,7550,59969 | ||
| 862 | +2017-10-18,7450,7620,7620,7420,38787 | ||
| 863 | +2017-10-19,7400,7450,7520,7370,40364 | ||
| 864 | +2017-10-20,7500,7440,7500,7340,22111 | ||
| 865 | +2017-10-23,7630,7500,7680,7500,43646 | ||
| 866 | +2017-10-24,7620,7570,7710,7570,43588 | ||
| 867 | +2017-10-25,7670,7700,7760,7640,32048 | ||
| 868 | +2017-10-26,7610,7750,7750,7540,46286 | ||
| 869 | +2017-10-27,7610,7600,7710,7570,41183 | ||
| 870 | +2017-10-30,7610,7620,7680,7530,43700 | ||
| 871 | +2017-10-31,7700,7610,7770,7610,45122 | ||
| 872 | +2017-11-01,7740,7750,7760,7680,29024 | ||
| 873 | +2017-11-02,8100,7840,8120,7770,162659 | ||
| 874 | +2017-11-03,8050,8190,8250,7980,76564 | ||
| 875 | +2017-11-06,7950,8130,8130,7920,45364 | ||
| 876 | +2017-11-07,7990,7930,8060,7910,27670 | ||
| 877 | +2017-11-08,7950,7990,8050,7830,48499 | ||
| 878 | +2017-11-09,7970,7910,8000,7890,33239 | ||
| 879 | +2017-11-10,8230,8000,8240,7960,74946 | ||
| 880 | +2017-11-13,8280,8320,8390,8200,68906 | ||
| 881 | +2017-11-14,8300,8350,8350,8210,72981 | ||
| 882 | +2017-11-15,8040,8400,8410,8000,99303 | ||
| 883 | +2017-11-16,8000,8100,8180,8000,41542 | ||
| 884 | +2017-11-17,8240,8020,8250,8000,76985 | ||
| 885 | +2017-11-20,8480,8250,8610,8250,149081 | ||
| 886 | +2017-11-21,8230,8480,8600,8210,76199 | ||
| 887 | +2017-11-22,8180,8250,8350,8180,42702 | ||
| 888 | +2017-11-23,8360,8190,8370,8170,43472 | ||
| 889 | +2017-11-24,8370,8530,8530,8220,66973 | ||
| 890 | +2017-11-27,8280,8400,8570,8230,55290 | ||
| 891 | +2017-11-28,8270,8350,8450,8240,83723 | ||
| 892 | +2017-11-29,8450,8340,8510,8230,105172 | ||
| 893 | +2017-11-30,8300,8450,8480,8270,54048 | ||
| 894 | +2017-12-01,8350,8240,8400,8230,69963 | ||
| 895 | +2017-12-04,8420,8460,8460,8170,124464 | ||
| 896 | +2017-12-05,8930,8450,8930,8350,489639 | ||
| 897 | +2017-12-06,9230,9080,9310,8840,492688 | ||
| 898 | +2017-12-07,8660,9300,9350,8660,430658 | ||
| 899 | +2017-12-08,8270,8630,8770,8230,233049 | ||
| 900 | +2017-12-11,8530,8300,8600,8280,102102 | ||
| 901 | +2017-12-12,8420,8540,8690,8310,86737 | ||
| 902 | +2017-12-13,8310,8330,8490,8210,130350 | ||
| 903 | +2017-12-14,8150,8320,8400,8100,119662 | ||
| 904 | +2017-12-15,8260,8230,8400,8210,83950 | ||
| 905 | +2017-12-18,8320,8260,8350,8170,50303 | ||
| 906 | +2017-12-19,8180,8380,8420,8150,80386 | ||
| 907 | +2017-12-20,8030,8260,8260,8020,91219 | ||
| 908 | +2017-12-21,7650,7980,8000,7640,213564 | ||
| 909 | +2017-12-22,7670,7690,7840,7560,79466 | ||
| 910 | +2017-12-26,7730,7690,7820,7690,68578 | ||
| 911 | +2017-12-27,8250,7720,8250,7520,73669 | ||
| 912 | +2017-12-28,8170,8250,8290,8060,91700 | ||
| 913 | +2018-01-02,8490,8330,8630,8250,168291 | ||
| 914 | +2018-01-03,9110,8630,9110,8430,505061 | ||
| 915 | +2018-01-04,11000,9560,11550,9550,4348189 | ||
| 916 | +2018-01-05,12150,11400,12400,11150,3147254 | ||
| 917 | +2018-01-08,12350,12350,12400,11900,1062587 | ||
| 918 | +2018-01-09,11900,12200,12250,11850,314308 | ||
| 919 | +2018-01-10,11550,11900,11900,11250,620144 | ||
| 920 | +2018-01-11,12150,11700,12450,11700,642930 | ||
| 921 | +2018-01-12,11800,12450,12900,11250,1276980 | ||
| 922 | +2018-01-15,12300,11600,12350,11200,755366 | ||
| 923 | +2018-01-16,15300,12700,15950,11900,6482201 | ||
| 924 | +2018-01-17,15300,14900,15550,14100,1873218 | ||
| 925 | +2018-01-18,14700,15050,16550,14700,1297904 | ||
| 926 | +2018-01-19,15000,15000,15450,14550,722404 | ||
| 927 | +2018-01-22,15200,14900,15600,14700,499474 | ||
| 928 | +2018-01-23,14700,15200,15400,14550,460326 | ||
| 929 | +2018-01-24,14900,14500,16150,14500,1247049 | ||
| 930 | +2018-01-25,15650,15050,15650,14850,811556 | ||
| 931 | +2018-01-26,15700,16350,18100,15650,3620169 | ||
| 932 | +2018-01-29,15650,15500,16150,15200,776236 | ||
| 933 | +2018-01-30,15950,16000,16600,15650,996122 | ||
| 934 | +2018-01-31,15550,16100,16450,15500,498761 | ||
| 935 | +2018-02-01,16650,15750,16650,15600,827258 | ||
| 936 | +2018-02-02,14500,16450,16550,14500,1354525 | ||
| 937 | +2018-02-05,13250,13950,14200,12950,896890 | ||
| 938 | +2018-02-06,12900,12400,12950,11500,1244550 | ||
| 939 | +2018-02-07,11800,13200,13450,11800,1055582 | ||
| 940 | +2018-02-08,12450,12100,12600,11800,563267 | ||
| 941 | +2018-02-09,12800,11800,12800,11750,567968 | ||
| 942 | +2018-02-12,12350,13550,13600,12300,694399 | ||
| 943 | +2018-02-13,12450,12500,12850,12200,278495 | ||
| 944 | +2018-02-14,12850,12500,12950,12300,380560 | ||
| 945 | +2018-02-19,12950,13150,13200,12850,314564 | ||
| 946 | +2018-02-20,12850,13050,13400,12800,674615 | ||
| 947 | +2018-02-21,13300,12900,13500,12850,490680 | ||
| 948 | +2018-02-22,13050,13200,13350,12950,240475 | ||
| 949 | +2018-02-23,13200,13300,13300,12900,193608 | ||
| 950 | +2018-02-26,13000,13350,13650,13000,411982 | ||
| 951 | +2018-02-27,12500,13100,13200,12350,406387 | ||
| 952 | +2018-02-28,12500,12400,12700,12200,223586 | ||
| 953 | +2018-03-02,12200,12200,12450,12000,208792 | ||
| 954 | +2018-03-05,11900,12300,12400,11850,224091 | ||
| 955 | +2018-03-06,12650,12000,12650,12000,310306 | ||
| 956 | +2018-03-07,12300,12650,12700,12200,171060 | ||
| 957 | +2018-03-08,12500,12400,12550,12250,188465 | ||
| 958 | +2018-03-09,13300,12600,13450,12500,836405 | ||
| 959 | +2018-03-12,13600,13850,13850,13400,432941 | ||
| 960 | +2018-03-13,14350,13700,14450,13500,598673 | ||
| 961 | +2018-03-14,13850,14250,14300,13700,381902 | ||
| 962 | +2018-03-15,13850,14750,15450,13850,1449348 | ||
| 963 | +2018-03-16,13850,14100,14100,13500,373859 | ||
| 964 | +2018-03-19,13800,14000,14100,13600,323538 | ||
| 965 | +2018-03-20,14000,13500,14050,13500,240148 | ||
| 966 | +2018-03-21,13550,14050,14150,13500,290436 | ||
| 967 | +2018-03-22,13000,13450,13600,12850,453698 | ||
| 968 | +2018-03-23,11950,12650,12900,11950,450953 | ||
| 969 | +2018-03-26,12750,12050,12750,11600,288643 | ||
| 970 | +2018-03-27,12900,12950,13000,12700,165324 | ||
| 971 | +2018-03-28,12700,12600,13050,12550,151533 | ||
| 972 | +2018-03-29,13000,12750,13250,12700,192038 | ||
| 973 | +2018-03-30,12750,13200,13200,12750,152289 | ||
| 974 | +2018-04-02,12350,12750,12800,12200,193672 | ||
| 975 | +2018-04-03,12550,12050,12550,12000,121800 | ||
| 976 | +2018-04-04,12150,12550,12700,11950,195133 | ||
| 977 | +2018-04-05,12550,12250,12600,12250,153280 | ||
| 978 | +2018-04-06,12450,12500,12550,12200,97417 | ||
| 979 | +2018-04-09,12300,12350,12700,12200,199181 | ||
| 980 | +2018-04-10,12200,12400,12400,11850,169219 | ||
| 981 | +2018-04-11,12950,12250,13100,12050,405620 | ||
| 982 | +2018-04-12,12950,13100,13500,12650,360394 | ||
| 983 | +2018-04-13,13100,12950,13350,12700,230262 | ||
| 984 | +2018-04-16,13000,13000,13200,12750,200288 |
data/2018/seoyeon.csv
0 → 100644
| 1 | +date,close,open,high,low,vol | ||
| 2 | +2014-04-15,21050,21300,21300,20700,221615 | ||
| 3 | +2014-04-16,21700,21050,21700,20850,258718 | ||
| 4 | +2014-04-17,21400,21750,22000,21250,242944 | ||
| 5 | +2014-04-18,21650,21600,21950,21400,125454 | ||
| 6 | +2014-04-21,21600,21850,21850,21350,80029 | ||
| 7 | +2014-04-22,21450,21750,21750,21250,81485 | ||
| 8 | +2014-04-23,21650,21450,21850,21300,156683 | ||
| 9 | +2014-04-24,21100,21550,21650,18650,141086 | ||
| 10 | +2014-04-25,21150,21000,21300,20800,121929 | ||
| 11 | +2014-04-28,21500,21200,21700,21200,82530 | ||
| 12 | +2014-04-29,21250,21450,21650,21250,78395 | ||
| 13 | +2014-04-30,21100,21250,21450,20750,125949 | ||
| 14 | +2014-05-02,19500,21200,21250,19150,377794 | ||
| 15 | +2014-05-07,20450,19600,20450,19550,288635 | ||
| 16 | +2014-05-08,20400,20250,20400,19550,181161 | ||
| 17 | +2014-05-09,19600,20100,20300,19600,163698 | ||
| 18 | +2014-05-12,19250,19800,19800,19200,154622 | ||
| 19 | +2014-05-13,19800,19300,20550,19250,253341 | ||
| 20 | +2014-05-14,20150,19800,20150,19500,135427 | ||
| 21 | +2014-05-15,20550,20300,20800,20300,140066 | ||
| 22 | +2014-05-16,19800,20350,20650,19700,182800 | ||
| 23 | +2014-05-19,19800,19950,20250,19750,129643 | ||
| 24 | +2014-05-20,20600,19850,20600,19850,237469 | ||
| 25 | +2014-05-21,20450,20450,20700,20150,142119 | ||
| 26 | +2014-05-22,20100,20500,20550,19900,188391 | ||
| 27 | +2014-05-23,21400,20300,21400,20100,358497 | ||
| 28 | +2014-05-26,21600,21600,22000,21350,219855 | ||
| 29 | +2014-05-27,22000,21600,22500,21600,268255 | ||
| 30 | +2014-05-28,21550,21850,21950,21250,193643 | ||
| 31 | +2014-05-29,22100,21550,22400,21350,212202 | ||
| 32 | +2014-05-30,22100,22100,22400,21650,165821 | ||
| 33 | +2014-06-02,22600,23000,23500,22250,330712 | ||
| 34 | +2014-06-03,22600,22550,22600,21500,256201 | ||
| 35 | +2014-06-05,22150,22400,22650,21850,182000 | ||
| 36 | +2014-06-09,22700,22100,22750,21900,142575 | ||
| 37 | +2014-06-10,22600,22600,22800,22300,150413 | ||
| 38 | +2014-06-11,22500,22550,22950,22450,254768 | ||
| 39 | +2014-06-12,22950,22250,22950,22150,141953 | ||
| 40 | +2014-06-13,22000,22700,22850,21650,400002 | ||
| 41 | +2014-06-16,21600,22050,22050,21300,209877 | ||
| 42 | +2014-06-17,22150,21700,22400,21650,210196 | ||
| 43 | +2014-06-18,21650,22250,22600,21600,179868 | ||
| 44 | +2014-06-19,21100,21650,21850,20950,240282 | ||
| 45 | +2014-06-20,21100,21150,21650,21050,182288 | ||
| 46 | +2014-06-23,20500,21250,21450,20500,268409 | ||
| 47 | +2014-06-24,19650,20500,20600,19600,376111 | ||
| 48 | +2014-06-25,20050,19700,20650,19650,333627 | ||
| 49 | +2014-06-26,21150,19950,21150,19850,636731 | ||
| 50 | +2014-06-27,21150,0,0,0,0 | ||
| 51 | +2014-06-30,21150,0,0,0,0 | ||
| 52 | +2014-07-01,21150,0,0,0,0 | ||
| 53 | +2014-07-02,21150,0,0,0,0 | ||
| 54 | +2014-07-03,21150,0,0,0,0 | ||
| 55 | +2014-07-04,21150,0,0,0,0 | ||
| 56 | +2014-07-07,21150,0,0,0,0 | ||
| 57 | +2014-07-08,21150,0,0,0,0 | ||
| 58 | +2014-07-09,21150,0,0,0,0 | ||
| 59 | +2014-07-10,21150,0,0,0,0 | ||
| 60 | +2014-07-11,21150,0,0,0,0 | ||
| 61 | +2014-07-14,21150,0,0,0,0 | ||
| 62 | +2014-07-15,21150,0,0,0,0 | ||
| 63 | +2014-07-16,21150,0,0,0,0 | ||
| 64 | +2014-07-17,21150,0,0,0,0 | ||
| 65 | +2014-07-18,21150,0,0,0,0 | ||
| 66 | +2014-07-21,21150,0,0,0,0 | ||
| 67 | +2014-07-22,21150,0,0,0,0 | ||
| 68 | +2014-07-23,21150,0,0,0,0 | ||
| 69 | +2014-07-24,21150,0,0,0,0 | ||
| 70 | +2014-07-25,21150,0,0,0,0 | ||
| 71 | +2014-07-28,21150,0,0,0,0 | ||
| 72 | +2014-07-29,21150,0,0,0,0 | ||
| 73 | +2014-07-30,21150,0,0,0,0 | ||
| 74 | +2014-07-31,21150,0,0,0,0 | ||
| 75 | +2014-08-01,21150,0,0,0,0 | ||
| 76 | +2014-08-04,21150,0,0,0,0 | ||
| 77 | +2014-08-05,21150,0,0,0,0 | ||
| 78 | +2014-08-06,21150,0,0,0,0 | ||
| 79 | +2014-08-07,21150,0,0,0,0 | ||
| 80 | +2014-08-08,12450,10850,12450,10800,413048 | ||
| 81 | +2014-08-11,14300,14300,14300,13500,1721475 | ||
| 82 | +2014-08-12,13350,14300,14400,13200,877458 | ||
| 83 | +2014-08-13,15000,13300,15350,13250,1508563 | ||
| 84 | +2014-08-14,17250,15000,17250,14650,759070 | ||
| 85 | +2014-08-18,17150,17400,19400,16850,1246728 | ||
| 86 | +2014-08-19,18700,17700,19150,17600,1132490 | ||
| 87 | +2014-08-20,21150,19500,21450,19250,1334449 | ||
| 88 | +2014-08-21,21900,21850,23100,21200,1063461 | ||
| 89 | +2014-08-22,20800,22750,22800,20150,1057215 | ||
| 90 | +2014-08-25,19400,20800,21850,19350,812386 | ||
| 91 | +2014-08-26,20400,19400,20400,18600,757947 | ||
| 92 | +2014-08-27,19250,21350,22050,19200,860943 | ||
| 93 | +2014-08-28,19250,19500,19600,18700,551868 | ||
| 94 | +2014-08-29,19700,19400,20550,19150,506758 | ||
| 95 | +2014-09-01,19300,19300,20000,18700,422458 | ||
| 96 | +2014-09-02,19550,20400,20850,19500,613664 | ||
| 97 | +2014-09-03,22000,19650,22450,19300,936312 | ||
| 98 | +2014-09-04,20450,22000,22550,20000,865394 | ||
| 99 | +2014-09-05,20850,20600,22300,20600,935055 | ||
| 100 | +2014-09-11,20350,20950,21250,20350,300035 | ||
| 101 | +2014-09-12,19500,20700,20750,19200,431209 | ||
| 102 | +2014-09-15,18900,19250,19400,18800,284022 | ||
| 103 | +2014-09-16,20700,19200,21050,19200,799870 | ||
| 104 | +2014-09-17,19650,20500,20600,19550,444219 | ||
| 105 | +2014-09-18,19400,19750,20150,19250,325935 | ||
| 106 | +2014-09-19,20000,19550,21000,19500,659401 | ||
| 107 | +2014-09-22,19800,20150,20300,19700,200142 | ||
| 108 | +2014-09-23,20150,20150,20500,19700,229696 | ||
| 109 | +2014-09-24,20150,19900,20400,19800,136169 | ||
| 110 | +2014-09-25,20300,20500,21300,20150,409518 | ||
| 111 | +2014-09-26,19500,20000,20050,19450,199506 | ||
| 112 | +2014-09-29,19300,19450,20000,19200,173248 | ||
| 113 | +2014-09-30,19300,19200,19800,19200,112688 | ||
| 114 | +2014-10-01,19250,19400,19700,19150,97703 | ||
| 115 | +2014-10-02,19450,19350,19750,19050,132074 | ||
| 116 | +2014-10-06,18350,19550,19750,17900,201885 | ||
| 117 | +2014-10-07,17200,18600,18600,17000,296291 | ||
| 118 | +2014-10-08,17100,17000,17800,17000,146773 | ||
| 119 | +2014-10-10,16550,17100,17500,16400,154966 | ||
| 120 | +2014-10-13,15900,16450,16700,15850,131912 | ||
| 121 | +2014-10-14,17950,16000,18100,16000,380198 | ||
| 122 | +2014-10-15,17150,17950,18000,16850,212318 | ||
| 123 | +2014-10-16,16800,17350,17350,16750,148036 | ||
| 124 | +2014-10-17,16650,16900,17250,16500,134348 | ||
| 125 | +2014-10-20,17050,16950,17600,16900,159211 | ||
| 126 | +2014-10-21,16900,17050,17100,16350,157925 | ||
| 127 | +2014-10-22,16850,17250,17350,16400,150012 | ||
| 128 | +2014-10-23,17200,16750,17200,16650,159258 | ||
| 129 | +2014-10-24,16500,17450,17450,16500,116542 | ||
| 130 | +2014-10-27,16050,16500,16500,16000,97596 | ||
| 131 | +2014-10-28,16050,16150,16500,16050,55305 | ||
| 132 | +2014-10-29,15850,16250,16550,15850,109119 | ||
| 133 | +2014-10-30,15300,16000,16100,15100,199963 | ||
| 134 | +2014-10-31,15300,15300,15750,14900,142225 | ||
| 135 | +2014-11-03,14750,15100,15250,14400,107675 | ||
| 136 | +2014-11-04,14950,14650,15050,14400,98583 | ||
| 137 | +2014-11-05,14000,15000,15000,14000,83382 | ||
| 138 | +2014-11-06,15150,14100,15750,13850,444394 | ||
| 139 | +2014-11-07,15650,15150,15950,14950,137272 | ||
| 140 | +2014-11-10,15950,15650,17200,15650,237050 | ||
| 141 | +2014-11-11,16050,15800,16100,15000,190163 | ||
| 142 | +2014-11-12,16900,16300,17150,15950,252104 | ||
| 143 | +2014-11-13,16750,16900,17400,16400,149922 | ||
| 144 | +2014-11-14,16950,16750,17250,16400,86075 | ||
| 145 | +2014-11-17,15900,16800,17100,15650,160482 | ||
| 146 | +2014-11-18,16100,15900,16450,15700,60817 | ||
| 147 | +2014-11-19,15850,16050,16300,15700,87947 | ||
| 148 | +2014-11-20,16400,15650,16750,15650,168429 | ||
| 149 | +2014-11-21,16250,16400,16600,16000,95691 | ||
| 150 | +2014-11-24,15900,16500,16500,15850,78902 | ||
| 151 | +2014-11-25,16700,15950,16900,15850,132010 | ||
| 152 | +2014-11-26,16850,16850,17000,16600,63675 | ||
| 153 | +2014-11-27,16550,16900,17100,16400,50074 | ||
| 154 | +2014-11-28,15950,16600,16600,15950,69440 | ||
| 155 | +2014-12-01,16100,15800,16300,15700,51343 | ||
| 156 | +2014-12-02,16100,15850,16250,15850,30817 | ||
| 157 | +2014-12-03,15800,15900,16100,15700,58141 | ||
| 158 | +2014-12-04,15750,15800,16000,15400,123871 | ||
| 159 | +2014-12-05,15800,15500,15800,15300,79898 | ||
| 160 | +2014-12-08,15850,15800,15900,15550,50219 | ||
| 161 | +2014-12-09,15850,15950,16250,15650,77499 | ||
| 162 | +2014-12-10,15550,15850,15850,15400,49856 | ||
| 163 | +2014-12-11,15000,15500,15800,15000,61339 | ||
| 164 | +2014-12-12,15300,15050,15950,15050,80133 | ||
| 165 | +2014-12-15,15950,15050,16000,15050,54493 | ||
| 166 | +2014-12-16,16000,16100,16100,15600,63450 | ||
| 167 | +2014-12-17,16050,16100,16300,15700,61833 | ||
| 168 | +2014-12-18,15750,15700,16200,15250,82120 | ||
| 169 | +2014-12-19,14000,16150,16150,13850,462542 | ||
| 170 | +2014-12-22,14250,14100,14800,13850,181369 | ||
| 171 | +2014-12-23,13550,14200,14550,13550,118003 | ||
| 172 | +2014-12-24,13300,13550,13900,13300,102514 | ||
| 173 | +2014-12-26,13400,13350,13700,13300,67438 | ||
| 174 | +2014-12-29,13350,13350,13550,13000,73479 | ||
| 175 | +2014-12-30,12100,13400,13400,11900,338367 | ||
| 176 | +2015-01-02,12300,12100,12400,12050,154892 | ||
| 177 | +2015-01-05,12100,12300,12400,11900,234762 | ||
| 178 | +2015-01-06,12100,11850,12100,11750,153061 | ||
| 179 | +2015-01-07,13200,12000,13650,12000,453391 | ||
| 180 | +2015-01-08,13200,13400,13400,12800,197263 | ||
| 181 | +2015-01-09,13600,13250,13900,13100,231168 | ||
| 182 | +2015-01-12,14500,13400,14500,13400,227988 | ||
| 183 | +2015-01-13,14600,14900,14900,14150,195592 | ||
| 184 | +2015-01-14,14500,14700,14850,14350,106315 | ||
| 185 | +2015-01-15,14300,14550,14800,14100,116464 | ||
| 186 | +2015-01-16,15150,14250,16000,13850,336064 | ||
| 187 | +2015-01-19,15550,15150,15550,14800,115253 | ||
| 188 | +2015-01-20,15350,15500,15750,15150,86832 | ||
| 189 | +2015-01-21,15250,15200,15350,15000,64202 | ||
| 190 | +2015-01-22,15450,15400,15550,15100,88048 | ||
| 191 | +2015-01-23,15300,15600,15600,15050,62296 | ||
| 192 | +2015-01-26,14300,15050,15150,14300,151761 | ||
| 193 | +2015-01-27,13550,13050,14200,13000,320937 | ||
| 194 | +2015-01-28,14150,13600,14700,13550,118379 | ||
| 195 | +2015-01-29,13900,14300,14450,13900,81250 | ||
| 196 | +2015-01-30,14100,13950,14550,13750,150427 | ||
| 197 | +2015-02-02,14500,14000,14600,13850,66520 | ||
| 198 | +2015-02-03,14500,14850,15000,14300,55111 | ||
| 199 | +2015-02-04,15100,14500,15100,14350,90546 | ||
| 200 | +2015-02-05,15350,15050,15650,15050,100921 | ||
| 201 | +2015-02-06,15500,15450,15850,15250,71599 | ||
| 202 | +2015-02-09,14350,15250,15450,14300,124614 | ||
| 203 | +2015-02-10,15250,14400,15250,14400,124839 | ||
| 204 | +2015-02-11,14150,15550,15550,14150,186987 | ||
| 205 | +2015-02-12,14500,14250,14700,14100,98671 | ||
| 206 | +2015-02-13,14650,14650,14900,14450,71158 | ||
| 207 | +2015-02-16,14650,14950,14950,14500,34752 | ||
| 208 | +2015-02-17,15400,14800,15500,14300,115594 | ||
| 209 | +2015-02-23,16300,15500,16300,15450,114207 | ||
| 210 | +2015-02-24,15900,16300,16300,15750,97482 | ||
| 211 | +2015-02-25,15950,15950,16100,15450,79285 | ||
| 212 | +2015-02-26,16600,16150,17000,15900,155220 | ||
| 213 | +2015-02-27,15950,16600,16900,15950,100441 | ||
| 214 | +2015-03-02,15750,16000,16050,15400,102870 | ||
| 215 | +2015-03-03,16300,15650,16600,15650,82462 | ||
| 216 | +2015-03-04,16550,16500,17350,16350,136957 | ||
| 217 | +2015-03-05,16950,17300,17550,16700,124734 | ||
| 218 | +2015-03-06,16600,16900,17300,16500,65995 | ||
| 219 | +2015-03-09,16400,16600,16950,16250,48683 | ||
| 220 | +2015-03-10,18400,17000,18800,17000,709742 | ||
| 221 | +2015-03-11,17850,18000,18350,17450,313707 | ||
| 222 | +2015-03-12,17650,18150,18250,17100,258972 | ||
| 223 | +2015-03-13,17400,17750,17750,17150,147439 | ||
| 224 | +2015-03-16,17000,17400,17500,16900,147908 | ||
| 225 | +2015-03-17,17050,17150,17300,16750,134822 | ||
| 226 | +2015-03-18,16600,17150,17200,16600,113958 | ||
| 227 | +2015-03-19,16800,16800,17300,16500,122215 | ||
| 228 | +2015-03-20,16550,16650,17150,16500,60809 | ||
| 229 | +2015-03-23,16650,16650,17000,16600,65003 | ||
| 230 | +2015-03-24,16200,16650,16800,16150,87434 | ||
| 231 | +2015-03-25,16000,16200,16550,15950,52171 | ||
| 232 | +2015-03-26,16500,16000,16650,15950,98062 | ||
| 233 | +2015-03-27,16050,16750,16750,15900,74258 | ||
| 234 | +2015-03-30,16000,16050,16150,15900,61081 | ||
| 235 | +2015-03-31,15700,16300,16300,15650,91009 | ||
| 236 | +2015-04-01,15550,15750,15900,15450,94768 | ||
| 237 | +2015-04-02,15500,15550,16000,15350,105031 | ||
| 238 | +2015-04-03,16250,15700,16350,15600,77884 | ||
| 239 | +2015-04-06,15900,16500,16500,15700,87290 | ||
| 240 | +2015-04-07,15300,15900,16050,15250,152697 | ||
| 241 | +2015-04-08,15000,15400,15550,14900,103242 | ||
| 242 | +2015-04-09,14450,15100,15400,14400,285140 | ||
| 243 | +2015-04-10,14500,14550,14750,14400,159496 | ||
| 244 | +2015-04-13,14250,14650,14750,14150,160433 | ||
| 245 | +2015-04-14,14000,14350,14500,14000,233211 | ||
| 246 | +2015-04-15,14350,14100,14450,14100,168249 | ||
| 247 | +2015-04-16,14400,14350,14550,14250,109463 | ||
| 248 | +2015-04-17,14200,14500,14500,14050,136002 | ||
| 249 | +2015-04-20,13900,14050,14200,13800,129428 | ||
| 250 | +2015-04-21,14000,14000,14200,13900,100267 | ||
| 251 | +2015-04-22,13500,14050,14200,13050,209011 | ||
| 252 | +2015-04-23,13800,13650,13800,13100,151293 | ||
| 253 | +2015-04-24,13900,14100,14550,13450,367978 | ||
| 254 | +2015-04-27,13550,14100,14150,13500,298270 | ||
| 255 | +2015-04-28,13300,13600,13600,13200,190238 | ||
| 256 | +2015-04-29,13000,13400,13500,12850,171329 | ||
| 257 | +2015-04-30,12950,13000,13050,12800,57772 | ||
| 258 | +2015-05-04,12850,13000,13400,12850,133933 | ||
| 259 | +2015-05-06,12700,12850,13050,12650,77805 | ||
| 260 | +2015-05-07,13150,12800,13200,12500,121135 | ||
| 261 | +2015-05-08,13300,13300,13350,13100,84301 | ||
| 262 | +2015-05-11,13450,13400,13600,13300,131379 | ||
| 263 | +2015-05-12,13200,13500,13650,13100,127984 | ||
| 264 | +2015-05-13,13350,13300,13400,13200,85470 | ||
| 265 | +2015-05-14,14000,13700,14200,13650,396817 | ||
| 266 | +2015-05-15,13450,14000,14050,13250,201975 | ||
| 267 | +2015-05-18,13450,13950,13950,13350,178001 | ||
| 268 | +2015-05-19,13100,13600,13600,12850,148037 | ||
| 269 | +2015-05-20,12900,13000,13150,12700,147884 | ||
| 270 | +2015-05-21,12700,13100,13100,12600,108794 | ||
| 271 | +2015-05-22,13250,12700,13550,12700,211507 | ||
| 272 | +2015-05-26,13350,13400,13500,13150,112342 | ||
| 273 | +2015-05-27,13150,13350,13450,13000,88568 | ||
| 274 | +2015-05-28,12850,13250,13400,12850,85697 | ||
| 275 | +2015-05-29,12600,12850,13050,12600,194302 | ||
| 276 | +2015-06-01,13100,12700,13200,12350,117548 | ||
| 277 | +2015-06-02,12000,12950,13000,12000,226385 | ||
| 278 | +2015-06-03,11250,11800,11950,11100,307028 | ||
| 279 | +2015-06-04,11200,11250,11600,11200,125768 | ||
| 280 | +2015-06-05,10950,11150,11300,10850,157567 | ||
| 281 | +2015-06-08,10800,11050,11050,10600,155685 | ||
| 282 | +2015-06-09,11000,10800,11250,10700,153304 | ||
| 283 | +2015-06-10,11050,11200,11250,10850,75347 | ||
| 284 | +2015-06-11,12700,11300,12700,11250,1156971 | ||
| 285 | +2015-06-12,11550,12600,12650,11400,591266 | ||
| 286 | +2015-06-15,11350,11450,12100,11250,330668 | ||
| 287 | +2015-06-16,10850,11350,11450,10750,307437 | ||
| 288 | +2015-06-17,11100,11150,11400,10850,306047 | ||
| 289 | +2015-06-18,10800,11200,11200,10700,305284 | ||
| 290 | +2015-06-19,10650,11000,11000,10600,278299 | ||
| 291 | +2015-06-22,11100,10800,11200,10700,214706 | ||
| 292 | +2015-06-23,11450,11250,11600,11200,221342 | ||
| 293 | +2015-06-24,11450,11500,11650,11250,135044 | ||
| 294 | +2015-06-25,11550,11500,11800,11400,151067 | ||
| 295 | +2015-06-26,11550,11550,11800,11350,198946 | ||
| 296 | +2015-06-29,11000,11250,11500,10950,177496 | ||
| 297 | +2015-06-30,11000,10800,11150,10700,177513 | ||
| 298 | +2015-07-01,11150,10950,11300,10800,159047 | ||
| 299 | +2015-07-02,10850,11200,11250,10750,286622 | ||
| 300 | +2015-07-03,11050,10900,11100,10650,195064 | ||
| 301 | +2015-07-06,11050,10900,11250,10850,218096 | ||
| 302 | +2015-07-07,11000,11300,11300,10750,312238 | ||
| 303 | +2015-07-08,11500,11150,11900,11100,568346 | ||
| 304 | +2015-07-09,11300,11350,11400,11050,271936 | ||
| 305 | +2015-07-10,10900,11350,11400,10850,334656 | ||
| 306 | +2015-07-13,11000,10900,11050,10750,267213 | ||
| 307 | +2015-07-14,11250,11050,11400,10900,230881 | ||
| 308 | +2015-07-15,11450,11250,11500,11150,257748 | ||
| 309 | +2015-07-16,11600,11550,11800,11400,197135 | ||
| 310 | +2015-07-17,11350,11750,11800,11350,211564 | ||
| 311 | +2015-07-20,11650,11450,11750,11350,151321 | ||
| 312 | +2015-07-21,12000,11650,12300,11600,439520 | ||
| 313 | +2015-07-22,11950,12000,12150,11750,206232 | ||
| 314 | +2015-07-23,12350,11950,12500,11850,303474 | ||
| 315 | +2015-07-24,11800,12200,12350,11800,273916 | ||
| 316 | +2015-07-27,11800,11850,12050,11400,246031 | ||
| 317 | +2015-07-28,11800,11550,11950,11500,177172 | ||
| 318 | +2015-07-29,12200,11750,12400,11650,289886 | ||
| 319 | +2015-07-30,12150,12300,12400,11900,190353 | ||
| 320 | +2015-07-31,11850,12000,12500,11700,252681 | ||
| 321 | +2015-08-03,11800,11950,12100,11750,181100 | ||
| 322 | +2015-08-04,12150,11800,12150,11700,159013 | ||
| 323 | +2015-08-05,12150,12250,12300,12000,150455 | ||
| 324 | +2015-08-06,12250,12150,12450,11850,366350 | ||
| 325 | +2015-08-07,12400,12350,12900,12300,407007 | ||
| 326 | +2015-08-10,12650,12400,12800,12350,255246 | ||
| 327 | +2015-08-11,12450,12850,12900,12450,230853 | ||
| 328 | +2015-08-12,12300,12400,12800,12250,354484 | ||
| 329 | +2015-08-13,12500,12450,12600,12250,150324 | ||
| 330 | +2015-08-17,12700,12600,12750,12350,120892 | ||
| 331 | +2015-08-18,12350,12650,12700,12350,223236 | ||
| 332 | +2015-08-19,12900,12450,13150,12350,620234 | ||
| 333 | +2015-08-20,12650,12900,13000,12600,243534 | ||
| 334 | +2015-08-21,12250,11950,12350,11850,386660 | ||
| 335 | +2015-08-24,11900,12150,12500,11600,271088 | ||
| 336 | +2015-08-25,12500,12050,12700,11800,267898 | ||
| 337 | +2015-08-26,12500,12300,12700,12300,260567 | ||
| 338 | +2015-08-27,12350,12700,12800,12200,230697 | ||
| 339 | +2015-08-28,12300,12500,12550,12200,209218 | ||
| 340 | +2015-08-31,12100,12400,12400,11850,207831 | ||
| 341 | +2015-09-01,12050,12100,12300,12000,133847 | ||
| 342 | +2015-09-02,12400,11850,12400,11850,158022 | ||
| 343 | +2015-09-03,12150,12500,12600,12100,156768 | ||
| 344 | +2015-09-04,12050,12200,12250,11900,119981 | ||
| 345 | +2015-09-07,12500,12000,12600,12000,187636 | ||
| 346 | +2015-09-08,13300,12550,13350,12500,417262 | ||
| 347 | +2015-09-09,13550,13450,13750,13150,397086 | ||
| 348 | +2015-09-10,13600,13350,13700,13350,159471 | ||
| 349 | +2015-09-11,13700,13550,13750,13350,225247 | ||
| 350 | +2015-09-14,13150,14000,14100,13050,297221 | ||
| 351 | +2015-09-15,13350,13100,13400,13000,169788 | ||
| 352 | +2015-09-16,13750,13550,14050,13250,430763 | ||
| 353 | +2015-09-17,13600,13900,14050,13550,203412 | ||
| 354 | +2015-09-18,13300,13600,13650,13200,245333 | ||
| 355 | +2015-09-21,13050,13200,13300,13050,107842 | ||
| 356 | +2015-09-22,13600,13200,13650,13150,179372 | ||
| 357 | +2015-09-23,13100,13350,13600,13050,162453 | ||
| 358 | +2015-09-24,13100,13250,13350,12900,115258 | ||
| 359 | +2015-09-25,13300,13200,13400,13150,95439 | ||
| 360 | +2015-09-30,13250,13000,13300,12700,115728 | ||
| 361 | +2015-10-01,13450,13250,13650,13100,234453 | ||
| 362 | +2015-10-02,14900,13500,15150,13500,1355726 | ||
| 363 | +2015-10-05,14950,15200,15250,14650,446841 | ||
| 364 | +2015-10-06,13900,14650,14800,13700,772373 | ||
| 365 | +2015-10-07,13850,13950,14050,13600,341939 | ||
| 366 | +2015-10-08,13250,14000,14000,13250,339395 | ||
| 367 | +2015-10-12,13400,13400,13600,13350,145628 | ||
| 368 | +2015-10-13,13600,13500,13900,13300,229491 | ||
| 369 | +2015-10-14,13500,13550,13700,13350,148954 | ||
| 370 | +2015-10-15,13350,13500,13550,13350,148515 | ||
| 371 | +2015-10-16,13150,13400,13450,12950,235159 | ||
| 372 | +2015-10-19,13050,13250,13300,13000,83805 | ||
| 373 | +2015-10-20,13200,13100,13200,12850,127304 | ||
| 374 | +2015-10-21,13150,13200,13250,13000,94667 | ||
| 375 | +2015-10-22,12650,13100,13250,12650,141937 | ||
| 376 | +2015-10-23,12400,12800,12950,12300,196602 | ||
| 377 | +2015-10-26,12700,12450,12850,12450,135517 | ||
| 378 | +2015-10-27,12650,12800,12800,12550,50824 | ||
| 379 | +2015-10-28,12550,12700,12750,12500,61645 | ||
| 380 | +2015-10-29,12500,12550,12650,12400,56780 | ||
| 381 | +2015-10-30,12250,12450,12500,11400,453970 | ||
| 382 | +2015-11-02,12400,12300,12500,12300,70824 | ||
| 383 | +2015-11-03,12950,12450,13000,12400,213692 | ||
| 384 | +2015-11-04,12950,13050,13100,12800,126617 | ||
| 385 | +2015-11-05,13250,13000,13300,12900,154616 | ||
| 386 | +2015-11-06,13300,13300,13450,13100,156613 | ||
| 387 | +2015-11-09,13000,13400,13400,13000,130834 | ||
| 388 | +2015-11-10,12900,12800,13100,12300,163186 | ||
| 389 | +2015-11-11,12550,12800,12900,12400,73883 | ||
| 390 | +2015-11-12,12150,12500,12550,12000,132483 | ||
| 391 | +2015-11-13,12050,12050,12250,11950,63884 | ||
| 392 | +2015-11-16,12100,11900,12300,11600,147952 | ||
| 393 | +2015-11-17,12400,12150,12550,12150,114915 | ||
| 394 | +2015-11-18,12750,12300,12950,12300,122070 | ||
| 395 | +2015-11-19,12750,12850,13000,12650,52084 | ||
| 396 | +2015-11-20,12800,12700,12950,12500,62745 | ||
| 397 | +2015-11-23,12650,12800,12900,12300,164259 | ||
| 398 | +2015-11-24,12500,12700,12750,12450,96396 | ||
| 399 | +2015-11-25,12250,12500,12650,12200,128292 | ||
| 400 | +2015-11-26,12500,12300,12550,12200,111284 | ||
| 401 | +2015-11-27,12450,12600,12700,12350,82481 | ||
| 402 | +2015-11-30,12350,12400,12550,12300,96790 | ||
| 403 | +2015-12-01,12500,12350,12600,12300,112765 | ||
| 404 | +2015-12-02,12600,12550,12800,12500,172295 | ||
| 405 | +2015-12-03,12650,12600,12750,12350,73575 | ||
| 406 | +2015-12-04,12600,12500,12700,12500,83846 | ||
| 407 | +2015-12-07,12400,12700,12800,12300,106234 | ||
| 408 | +2015-12-08,12050,12300,12400,11800,214607 | ||
| 409 | +2015-12-09,12250,12000,12300,11950,115578 | ||
| 410 | +2015-12-10,12200,12200,12350,11900,189403 | ||
| 411 | +2015-12-11,12400,12150,12450,12100,104259 | ||
| 412 | +2015-12-14,12300,12250,12450,12050,149197 | ||
| 413 | +2015-12-15,12450,12250,12600,12250,104908 | ||
| 414 | +2015-12-16,12800,12500,13150,12450,200670 | ||
| 415 | +2015-12-17,12700,13000,13150,12650,95355 | ||
| 416 | +2015-12-18,12850,12700,13050,12600,122567 | ||
| 417 | +2015-12-21,12950,12700,13000,12700,97874 | ||
| 418 | +2015-12-22,13100,12950,13100,12900,84292 | ||
| 419 | +2015-12-23,13000,13100,13200,12950,74565 | ||
| 420 | +2015-12-24,13050,13050,13150,12900,86019 | ||
| 421 | +2015-12-28,12850,13000,13150,12800,77632 | ||
| 422 | +2015-12-29,12650,12750,12850,12600,71831 | ||
| 423 | +2015-12-30,12700,12650,12800,12600,63367 | ||
| 424 | +2016-01-04,12400,12650,12750,12050,209710 | ||
| 425 | +2016-01-05,12800,12250,12800,12250,102079 | ||
| 426 | +2016-01-06,12600,12800,12900,12350,125330 | ||
| 427 | +2016-01-07,12400,12450,12750,12350,89102 | ||
| 428 | +2016-01-08,12350,12100,12450,12100,75694 | ||
| 429 | +2016-01-11,12200,12200,12350,12100,84096 | ||
| 430 | +2016-01-12,12250,12300,12450,12150,116624 | ||
| 431 | +2016-01-13,12450,12450,12650,12350,91267 | ||
| 432 | +2016-01-14,12100,12250,12400,12000,154218 | ||
| 433 | +2016-01-15,12050,12300,12350,12050,115593 | ||
| 434 | +2016-01-18,12150,11950,12250,11950,46282 | ||
| 435 | +2016-01-19,11950,12100,12200,11750,91262 | ||
| 436 | +2016-01-20,11450,11900,11950,11250,143545 | ||
| 437 | +2016-01-21,11400,11450,11750,11300,139914 | ||
| 438 | +2016-01-22,11750,11400,11850,11400,74155 | ||
| 439 | +2016-01-25,11800,11800,11950,11700,53006 | ||
| 440 | +2016-01-26,11400,11750,11750,11300,82283 | ||
| 441 | +2016-01-27,11800,11500,11900,11450,61876 | ||
| 442 | +2016-01-28,11800,11650,11850,11600,33383 | ||
| 443 | +2016-01-29,11600,11850,11900,11500,91240 | ||
| 444 | +2016-02-01,11600,11650,11800,11500,65218 | ||
| 445 | +2016-02-02,11750,11600,11950,11500,83765 | ||
| 446 | +2016-02-03,11800,11750,11850,11550,43540 | ||
| 447 | +2016-02-04,11900,11900,12150,11800,97959 | ||
| 448 | +2016-02-05,11800,12200,12200,11750,61223 | ||
| 449 | +2016-02-11,11850,11850,12250,11550,186675 | ||
| 450 | +2016-02-12,11350,11650,11950,11200,151859 | ||
| 451 | +2016-02-15,11400,11450,11650,11300,116476 | ||
| 452 | +2016-02-16,11600,11450,11650,11350,70364 | ||
| 453 | +2016-02-17,11450,11550,11700,11300,104773 | ||
| 454 | +2016-02-18,11850,11500,11950,11500,100508 | ||
| 455 | +2016-02-19,11900,11750,12000,11750,49747 | ||
| 456 | +2016-02-22,12000,12050,12050,11800,36195 | ||
| 457 | +2016-02-23,11950,12150,12150,11750,56046 | ||
| 458 | +2016-02-24,12050,11950,12200,11850,47451 | ||
| 459 | +2016-02-25,11950,12050,12200,11850,71147 | ||
| 460 | +2016-02-26,11800,12050,12100,11750,59575 | ||
| 461 | +2016-02-29,11750,11900,12000,11750,56827 | ||
| 462 | +2016-03-02,11600,11900,12000,11550,91314 | ||
| 463 | +2016-03-03,11800,11650,11900,11550,81806 | ||
| 464 | +2016-03-04,12250,11900,12550,11850,222740 | ||
| 465 | +2016-03-07,12350,12350,12500,12200,82917 | ||
| 466 | +2016-03-08,12200,12400,12400,12000,57690 | ||
| 467 | +2016-03-09,12550,12200,12650,12200,106837 | ||
| 468 | +2016-03-10,12600,12600,12600,12300,76892 | ||
| 469 | +2016-03-11,12550,12450,12600,12450,19763 | ||
| 470 | +2016-03-14,12350,12550,12650,12350,31908 | ||
| 471 | +2016-03-15,11950,12300,12450,11950,100415 | ||
| 472 | +2016-03-16,11950,11950,12250,11900,57112 | ||
| 473 | +2016-03-17,11900,12000,12150,11800,142543 | ||
| 474 | +2016-03-18,12200,11900,12300,11800,100394 | ||
| 475 | +2016-03-21,12550,12250,12600,12050,97270 | ||
| 476 | +2016-03-22,12550,12550,12650,12200,61646 | ||
| 477 | +2016-03-23,12550,12550,12700,12500,70695 | ||
| 478 | +2016-03-24,12650,12500,12700,12450,75810 | ||
| 479 | +2016-03-25,12400,12650,12650,12350,40697 | ||
| 480 | +2016-03-28,12400,12400,12500,12150,62040 | ||
| 481 | +2016-03-29,12300,12300,12550,12200,101442 | ||
| 482 | +2016-03-30,12450,12350,12600,12300,96362 | ||
| 483 | +2016-03-31,12550,12450,12600,12350,79158 | ||
| 484 | +2016-04-01,12400,12600,12600,12350,87161 | ||
| 485 | +2016-04-04,12250,12350,12400,12200,64305 | ||
| 486 | +2016-04-05,12350,12150,12350,12150,68814 | ||
| 487 | +2016-04-06,12450,12250,12550,12250,76287 | ||
| 488 | +2016-04-07,12550,12450,12650,12400,70018 | ||
| 489 | +2016-04-08,12700,12400,12750,12300,97153 | ||
| 490 | +2016-04-11,13050,12650,13050,12600,127236 | ||
| 491 | +2016-04-12,12700,13050,13050,12600,83562 | ||
| 492 | +2016-04-14,13000,12650,13000,12650,91286 | ||
| 493 | +2016-04-15,13100,13000,13100,12800,89563 | ||
| 494 | +2016-04-18,13050,13050,13150,12750,104402 | ||
| 495 | +2016-04-19,13200,13050,13300,12900,71398 | ||
| 496 | +2016-04-20,13150,13200,13350,13100,64336 | ||
| 497 | +2016-04-21,13250,13150,13300,13050,98759 | ||
| 498 | +2016-04-22,13300,13300,13400,13250,80896 | ||
| 499 | +2016-04-25,12900,13250,13250,12850,86421 | ||
| 500 | +2016-04-26,12850,12950,13000,12750,71931 | ||
| 501 | +2016-04-27,12800,13050,13050,12700,56098 | ||
| 502 | +2016-04-28,12500,12750,12850,12450,78697 | ||
| 503 | +2016-04-29,12350,12500,12500,12300,70871 | ||
| 504 | +2016-05-02,12450,12400,12600,12300,77008 | ||
| 505 | +2016-05-03,12100,12550,12600,11950,123741 | ||
| 506 | +2016-05-04,11800,12100,12150,11800,102304 | ||
| 507 | +2016-05-09,11700,11850,11900,11500,98673 | ||
| 508 | +2016-05-10,11800,11700,11850,11650,47641 | ||
| 509 | +2016-05-11,12050,11800,12100,11700,80235 | ||
| 510 | +2016-05-12,12100,12050,12100,11850,37915 | ||
| 511 | +2016-05-13,12000,12100,12150,11900,29262 | ||
| 512 | +2016-05-16,12150,11900,12250,11800,44725 | ||
| 513 | +2016-05-17,12150,12250,12350,11950,109962 | ||
| 514 | +2016-05-18,11850,12100,12100,11650,135947 | ||
| 515 | +2016-05-19,11600,11850,11850,11500,67690 | ||
| 516 | +2016-05-20,11650,11600,11700,11300,118886 | ||
| 517 | +2016-05-23,11500,11650,11800,11500,43604 | ||
| 518 | +2016-05-24,11450,11500,11500,11200,80710 | ||
| 519 | +2016-05-25,11600,11450,11600,11350,62611 | ||
| 520 | +2016-05-26,11350,11600,11600,11000,159674 | ||
| 521 | +2016-05-27,11400,11350,11450,11150,79713 | ||
| 522 | +2016-05-30,11250,11450,11450,11200,72041 | ||
| 523 | +2016-05-31,11100,11200,11300,11100,128166 | ||
| 524 | +2016-06-01,11000,11100,11250,10950,102634 | ||
| 525 | +2016-06-02,11150,11050,11200,11050,64909 | ||
| 526 | +2016-06-03,11100,11200,11250,11050,48458 | ||
| 527 | +2016-06-07,11050,11150,11200,10900,92769 | ||
| 528 | +2016-06-08,11150,11150,11300,11050,119437 | ||
| 529 | +2016-06-09,11050,11200,11250,10800,447938 | ||
| 530 | +2016-06-10,11200,11050,11250,10950,109287 | ||
| 531 | +2016-06-13,11000,11200,11200,11000,67747 | ||
| 532 | +2016-06-14,10800,11100,11100,10800,76265 | ||
| 533 | +2016-06-15,10950,10850,11000,10800,107438 | ||
| 534 | +2016-06-16,10750,11000,11000,10700,96150 | ||
| 535 | +2016-06-17,10850,10800,10850,10700,84687 | ||
| 536 | +2016-06-20,10850,10850,11000,10850,48818 | ||
| 537 | +2016-06-21,11000,10900,11100,10900,66576 | ||
| 538 | +2016-06-22,10950,11100,11250,10950,76814 | ||
| 539 | +2016-06-23,10900,10950,11000,10750,56131 | ||
| 540 | +2016-06-24,10500,10950,11050,10400,237551 | ||
| 541 | +2016-06-27,10850,10350,10900,10250,166216 | ||
| 542 | +2016-06-28,10850,10800,10900,10600,56009 | ||
| 543 | +2016-06-29,10850,11000,11000,10700,61066 | ||
| 544 | +2016-06-30,10800,10950,10950,10750,78366 | ||
| 545 | +2016-07-01,10900,10850,11050,10800,71877 | ||
| 546 | +2016-07-04,10900,11000,11150,10850,55014 | ||
| 547 | +2016-07-05,10900,11000,11000,10800,37780 | ||
| 548 | +2016-07-06,10700,10900,10950,10600,61829 | ||
| 549 | +2016-07-07,10750,10750,10850,10700,43763 | ||
| 550 | +2016-07-08,10500,10800,10850,10400,105718 | ||
| 551 | +2016-07-11,10650,10550,10750,10550,33539 | ||
| 552 | +2016-07-12,10800,10700,10900,10600,44853 | ||
| 553 | +2016-07-13,10800,10850,11000,10700,94012 | ||
| 554 | +2016-07-14,10900,10800,11000,10650,62137 | ||
| 555 | +2016-07-15,11150,11000,11350,10950,142657 | ||
| 556 | +2016-07-18,11250,11050,11350,11000,88549 | ||
| 557 | +2016-07-19,11250,11200,11350,11150,41341 | ||
| 558 | +2016-07-20,11150,11200,11300,11050,29813 | ||
| 559 | +2016-07-21,11200,11100,11250,11000,41391 | ||
| 560 | +2016-07-22,11000,11200,11200,11000,54925 | ||
| 561 | +2016-07-25,11200,11000,11250,11000,63503 | ||
| 562 | +2016-07-26,11150,11100,11200,11050,27544 | ||
| 563 | +2016-07-27,11100,11100,11250,11100,38437 | ||
| 564 | +2016-07-28,11150,11150,11150,11000,33417 | ||
| 565 | +2016-07-29,11050,11200,11200,11000,20926 | ||
| 566 | +2016-08-01,10950,11100,11100,10950,32373 | ||
| 567 | +2016-08-02,11000,11000,11050,10900,16296 | ||
| 568 | +2016-08-03,10950,11000,11050,10850,45095 | ||
| 569 | +2016-08-04,11000,11050,11050,10900,27076 | ||
| 570 | +2016-08-05,11200,11050,11250,11000,73955 | ||
| 571 | +2016-08-08,11100,11300,11300,11000,57902 | ||
| 572 | +2016-08-09,11200,11150,11200,11000,30956 | ||
| 573 | +2016-08-10,11050,11200,11200,10950,85621 | ||
| 574 | +2016-08-11,11000,11000,11050,10900,44212 | ||
| 575 | +2016-08-12,11100,11000,11150,10950,40364 | ||
| 576 | +2016-08-16,11100,11200,11200,11050,30093 | ||
| 577 | +2016-08-17,11650,11600,11800,11450,375128 | ||
| 578 | +2016-08-18,11750,11750,11850,11600,114289 | ||
| 579 | +2016-08-19,12200,11750,12200,11650,241962 | ||
| 580 | +2016-08-22,12300,12300,12400,12050,126101 | ||
| 581 | +2016-08-23,12300,12300,12400,12200,68164 | ||
| 582 | +2016-08-24,12150,12200,12350,12000,99449 | ||
| 583 | +2016-08-25,12950,12250,13000,12100,337549 | ||
| 584 | +2016-08-26,13100,12950,13250,12700,218858 | ||
| 585 | +2016-08-29,12900,13000,13250,12850,181121 | ||
| 586 | +2016-08-30,13050,13050,13250,12900,110177 | ||
| 587 | +2016-08-31,13050,12900,13150,12850,112837 | ||
| 588 | +2016-09-01,13300,13000,13450,12850,120668 | ||
| 589 | +2016-09-02,13150,13400,13400,12900,88340 | ||
| 590 | +2016-09-05,13250,13100,13300,12950,94310 | ||
| 591 | +2016-09-06,13050,13300,13300,13000,51579 | ||
| 592 | +2016-09-07,12750,13000,13100,12750,82247 | ||
| 593 | +2016-09-08,13150,12750,13300,12700,118580 | ||
| 594 | +2016-09-09,12950,13200,13200,12800,70554 | ||
| 595 | +2016-09-12,12450,12700,12700,12450,147648 | ||
| 596 | +2016-09-13,12400,12650,12700,12300,43354 | ||
| 597 | +2016-09-19,12550,12350,12550,12200,51862 | ||
| 598 | +2016-09-20,12550,12450,12800,12450,40015 | ||
| 599 | +2016-09-21,12500,12600,12600,12350,41864 | ||
| 600 | +2016-09-22,12700,12450,12750,12400,43881 | ||
| 601 | +2016-09-23,12650,12800,12850,12550,39821 | ||
| 602 | +2016-09-26,12300,12600,12650,12300,64226 | ||
| 603 | +2016-09-27,12200,12250,12300,12100,64374 | ||
| 604 | +2016-09-28,12050,12200,12300,11900,100890 | ||
| 605 | +2016-09-29,12000,12050,12200,11900,89679 | ||
| 606 | +2016-09-30,11750,11950,12250,11750,139836 | ||
| 607 | +2016-10-04,11800,11650,11900,11650,171870 | ||
| 608 | +2016-10-05,11650,11800,11850,11400,180564 | ||
| 609 | +2016-10-06,11700,11650,11750,11450,92936 | ||
| 610 | +2016-10-07,11650,11750,11750,11450,71967 | ||
| 611 | +2016-10-10,11600,11650,11700,11500,44672 | ||
| 612 | +2016-10-11,11650,11750,11750,11550,49791 | ||
| 613 | +2016-10-12,11600,11600,11700,11550,22030 | ||
| 614 | +2016-10-13,11400,11700,11700,11400,26194 | ||
| 615 | +2016-10-14,11400,11550,11750,11250,81200 | ||
| 616 | +2016-10-17,11450,11450,11550,11300,45185 | ||
| 617 | +2016-10-18,11600,11500,11600,11350,45959 | ||
| 618 | +2016-10-19,11650,11600,11700,11450,56518 | ||
| 619 | +2016-10-20,11400,11600,11600,11400,70387 | ||
| 620 | +2016-10-21,11050,11400,11400,10950,147277 | ||
| 621 | +2016-10-24,11150,11100,11250,10950,51508 | ||
| 622 | +2016-10-25,11350,11150,11400,11050,81990 | ||
| 623 | +2016-10-26,11200,11350,11350,10950,82544 | ||
| 624 | +2016-10-27,11150,11100,11550,11000,316554 | ||
| 625 | +2016-10-28,11100,11150,11350,11000,147079 | ||
| 626 | +2016-10-31,11100,11200,11200,10850,118180 | ||
| 627 | +2016-11-01,11000,11100,11150,10950,45058 | ||
| 628 | +2016-11-02,10650,11000,11000,10600,89800 | ||
| 629 | +2016-11-03,10650,10700,10850,10400,154281 | ||
| 630 | +2016-11-04,10700,10800,10800,10600,32518 | ||
| 631 | +2016-11-07,10950,10700,10950,10700,46105 | ||
| 632 | +2016-11-08,11150,11150,11150,10850,61481 | ||
| 633 | +2016-11-09,10700,11100,11150,10300,162138 | ||
| 634 | +2016-11-10,10500,10750,10800,10400,124971 | ||
| 635 | +2016-11-11,10600,10500,10700,10450,34292 | ||
| 636 | +2016-11-14,10900,10500,11000,10500,55563 | ||
| 637 | +2016-11-15,10650,10450,10850,10250,132413 | ||
| 638 | +2016-11-16,10750,10750,10900,10500,73802 | ||
| 639 | +2016-11-17,10700,10750,10850,10600,70284 | ||
| 640 | +2016-11-18,10500,10700,10850,10500,78262 | ||
| 641 | +2016-11-21,10400,10450,10600,10350,49182 | ||
| 642 | +2016-11-22,10500,10500,10550,10350,26925 | ||
| 643 | +2016-11-23,10350,10500,10500,10250,48088 | ||
| 644 | +2016-11-24,10050,10400,10400,10050,66835 | ||
| 645 | +2016-11-25,10150,10100,10200,10050,50566 | ||
| 646 | +2016-11-28,10200,10150,10300,10100,25833 | ||
| 647 | +2016-11-29,10300,10250,10350,10150,31155 | ||
| 648 | +2016-11-30,10150,10450,10450,10050,60418 | ||
| 649 | +2016-12-01,10150,10200,10250,10050,30646 | ||
| 650 | +2016-12-02,10100,10050,10200,10050,10612 | ||
| 651 | +2016-12-05,9780,10100,10100,9780,82462 | ||
| 652 | +2016-12-06,9740,9810,9990,9720,46096 | ||
| 653 | +2016-12-07,9800,9760,9900,9690,37811 | ||
| 654 | +2016-12-08,10250,9800,10250,9800,59469 | ||
| 655 | +2016-12-09,10150,10200,10400,10050,54249 | ||
| 656 | +2016-12-12,10450,10150,10600,10150,43187 | ||
| 657 | +2016-12-13,10500,10400,10550,10350,30686 | ||
| 658 | +2016-12-14,10400,10450,10550,10400,17008 | ||
| 659 | +2016-12-15,10550,10400,10650,10350,32896 | ||
| 660 | +2016-12-16,10550,10600,10650,10450,27702 | ||
| 661 | +2016-12-19,10550,10450,10650,10450,36532 | ||
| 662 | +2016-12-20,10500,10600,10750,10500,40117 | ||
| 663 | +2016-12-21,10550,10550,10650,10450,12990 | ||
| 664 | +2016-12-22,10400,10450,10600,10400,14444 | ||
| 665 | +2016-12-23,10550,10450,10550,10400,18353 | ||
| 666 | +2016-12-26,10750,10500,10800,10500,35950 | ||
| 667 | +2016-12-27,10750,10650,10850,10650,33672 | ||
| 668 | +2016-12-28,10700,10600,10800,10600,30292 | ||
| 669 | +2016-12-29,10700,10600,10800,10600,23943 | ||
| 670 | +2017-01-02,10950,10700,11000,10650,47674 | ||
| 671 | +2017-01-03,11600,10950,11700,10950,162564 | ||
| 672 | +2017-01-04,11800,11600,11900,11450,78518 | ||
| 673 | +2017-01-05,11750,11700,11900,11650,41864 | ||
| 674 | +2017-01-06,11450,11800,11850,11400,34536 | ||
| 675 | +2017-01-09,11350,11400,11500,11200,26295 | ||
| 676 | +2017-01-10,11050,11250,11450,10950,82827 | ||
| 677 | +2017-01-11,11350,11200,11450,11000,61040 | ||
| 678 | +2017-01-12,11350,11300,11400,11200,15533 | ||
| 679 | +2017-01-13,11300,11250,11350,11100,23531 | ||
| 680 | +2017-01-16,11300,11200,11300,11050,29942 | ||
| 681 | +2017-01-17,11350,11150,11400,11150,37120 | ||
| 682 | +2017-01-18,12000,11300,12050,11300,251427 | ||
| 683 | +2017-01-19,11800,12000,12150,11800,60883 | ||
| 684 | +2017-01-20,11650,11800,11900,11600,40077 | ||
| 685 | +2017-01-23,11750,11700,11950,11600,48581 | ||
| 686 | +2017-01-24,11600,11750,11900,11450,38876 | ||
| 687 | +2017-01-25,11250,11600,11700,11250,23737 | ||
| 688 | +2017-01-26,11250,11250,11300,11000,49349 | ||
| 689 | +2017-01-31,11050,11250,11250,10850,39539 | ||
| 690 | +2017-02-01,11000,11100,11150,10800,28165 | ||
| 691 | +2017-02-02,10550,11000,11150,10400,87177 | ||
| 692 | +2017-02-03,10700,10550,10700,10500,54640 | ||
| 693 | +2017-02-06,10550,10750,10750,10300,80048 | ||
| 694 | +2017-02-07,10650,10600,10700,10450,27131 | ||
| 695 | +2017-02-08,10600,10750,10800,10500,29654 | ||
| 696 | +2017-02-09,10900,10600,10900,10550,37463 | ||
| 697 | +2017-02-10,10750,10950,10950,10750,35651 | ||
| 698 | +2017-02-13,11100,10900,11100,10700,31767 | ||
| 699 | +2017-02-14,11250,11150,11300,10850,46710 | ||
| 700 | +2017-02-15,11450,11200,11450,11150,33102 | ||
| 701 | +2017-02-16,11450,11400,11550,11250,32878 | ||
| 702 | +2017-02-17,11250,11300,11400,11250,13913 | ||
| 703 | +2017-02-20,11050,11250,11300,10900,47447 | ||
| 704 | +2017-02-21,11350,11050,11350,11050,41076 | ||
| 705 | +2017-02-22,10950,11300,11350,10950,96916 | ||
| 706 | +2017-02-23,10800,10950,11050,10750,77765 | ||
| 707 | +2017-02-24,10750,10900,10950,10700,55947 | ||
| 708 | +2017-02-27,10700,10800,10900,10650,53978 | ||
| 709 | +2017-02-28,10600,10700,10700,10400,97423 | ||
| 710 | +2017-03-02,10600,10550,10700,10500,48171 | ||
| 711 | +2017-03-03,10350,10500,10600,10350,38273 | ||
| 712 | +2017-03-06,9980,10250,10350,9980,124084 | ||
| 713 | +2017-03-07,10150,9950,10200,9920,60404 | ||
| 714 | +2017-03-08,10100,10150,10350,10050,46606 | ||
| 715 | +2017-03-09,10100,10100,10150,10050,21985 | ||
| 716 | +2017-03-10,10150,10150,10150,10000,29648 | ||
| 717 | +2017-03-13,10050,10150,10200,9990,82828 | ||
| 718 | +2017-03-14,9970,10100,10100,9950,87251 | ||
| 719 | +2017-03-15,9870,9970,10000,9860,70442 | ||
| 720 | +2017-03-16,10050,9880,10050,9880,38612 | ||
| 721 | +2017-03-17,10000,10100,10200,10000,52571 | ||
| 722 | +2017-03-20,9990,10050,10050,9970,56129 | ||
| 723 | +2017-03-21,10400,10050,10550,10000,74065 | ||
| 724 | +2017-03-22,10200,10350,10350,10150,80912 | ||
| 725 | +2017-03-23,10150,10150,10300,10100,62654 | ||
| 726 | +2017-03-24,10200,10250,10300,10150,40649 | ||
| 727 | +2017-03-27,10100,10100,10200,9980,75060 | ||
| 728 | +2017-03-28,10050,10050,10200,10000,37689 | ||
| 729 | +2017-03-29,10200,10050,10250,9990,23941 | ||
| 730 | +2017-03-30,10300,10100,10300,9990,56885 | ||
| 731 | +2017-03-31,10300,10300,10350,10100,76058 | ||
| 732 | +2017-04-03,10250,10300,10350,10150,51209 | ||
| 733 | +2017-04-04,10150,10300,10300,10050,46110 | ||
| 734 | +2017-04-05,10050,10150,10200,9990,150368 | ||
| 735 | +2017-04-06,10100,10000,10150,9990,68295 | ||
| 736 | +2017-04-07,10100,10150,10150,10000,53235 | ||
| 737 | +2017-04-10,10050,10150,10150,9930,133078 | ||
| 738 | +2017-04-11,10050,9950,10100,9950,47669 | ||
| 739 | +2017-04-12,10050,10100,10150,10000,54842 | ||
| 740 | +2017-04-13,10150,10100,10200,10000,66885 | ||
| 741 | +2017-04-14,10000,10200,10200,9990,64596 | ||
| 742 | +2017-04-17,10150,10000,10200,10000,60549 | ||
| 743 | +2017-04-18,10100,10150,10200,10000,43499 | ||
| 744 | +2017-04-19,10100,10000,10150,9990,101366 | ||
| 745 | +2017-04-20,10150,10100,10200,10000,50435 | ||
| 746 | +2017-04-21,10000,10200,10200,10000,75254 | ||
| 747 | +2017-04-24,10000,10000,10050,10000,24545 | ||
| 748 | +2017-04-25,10250,10000,10250,10000,86537 | ||
| 749 | +2017-04-26,10300,10250,10350,10150,54292 | ||
| 750 | +2017-04-27,10250,10300,10350,10200,60644 | ||
| 751 | +2017-04-28,10100,10200,10250,10000,60233 | ||
| 752 | +2017-05-02,10100,10100,10150,10050,46705 | ||
| 753 | +2017-05-04,10250,10100,10250,10100,50582 | ||
| 754 | +2017-05-08,10300,10300,10300,10200,42255 | ||
| 755 | +2017-05-10,10150,10300,10350,10150,64041 | ||
| 756 | +2017-05-11,10300,10150,10350,10150,41349 | ||
| 757 | +2017-05-12,10250,10250,10350,10150,42736 | ||
| 758 | +2017-05-15,10450,10250,10450,10250,69552 | ||
| 759 | +2017-05-16,10500,10500,10650,10350,74511 | ||
| 760 | +2017-05-17,10550,10450,10550,10350,62496 | ||
| 761 | +2017-05-18,10700,10350,10700,10350,67440 | ||
| 762 | +2017-05-19,10650,10700,10750,10550,56697 | ||
| 763 | +2017-05-22,10700,10650,10750,10550,55633 | ||
| 764 | +2017-05-23,10650,10700,10700,10550,42861 | ||
| 765 | +2017-05-24,10700,10700,10800,10600,52893 | ||
| 766 | +2017-05-25,10650,10750,10750,10600,47262 | ||
| 767 | +2017-05-26,10500,10600,10700,10400,104938 | ||
| 768 | +2017-05-29,10450,10450,10600,10350,51185 | ||
| 769 | +2017-05-30,10650,10450,10800,10450,84878 | ||
| 770 | +2017-05-31,10750,10700,10900,10600,187412 | ||
| 771 | +2017-06-01,10600,10800,10850,10550,130368 | ||
| 772 | +2017-06-02,10500,10600,10700,10400,73857 | ||
| 773 | +2017-06-05,10500,10500,10550,10450,48437 | ||
| 774 | +2017-06-07,10600,10600,10600,10450,52107 | ||
| 775 | +2017-06-08,10800,10550,10800,10550,95730 | ||
| 776 | +2017-06-09,10750,10800,10850,10650,51710 | ||
| 777 | +2017-06-12,10650,10650,10850,10550,60894 | ||
| 778 | +2017-06-13,10750,10600,10800,10550,55824 | ||
| 779 | +2017-06-14,11100,10800,11150,10650,129412 | ||
| 780 | +2017-06-15,10950,11150,11150,10850,54194 | ||
| 781 | +2017-06-16,10900,11050,11050,10850,30941 | ||
| 782 | +2017-06-19,10850,11000,11000,10700,52481 | ||
| 783 | +2017-06-20,10900,10800,10900,10750,45345 | ||
| 784 | +2017-06-21,10800,10800,10900,10750,35300 | ||
| 785 | +2017-06-22,10800,10900,10900,10750,31645 | ||
| 786 | +2017-06-23,10850,10750,10850,10700,26963 | ||
| 787 | +2017-06-26,10750,10900,10900,10600,39300 | ||
| 788 | +2017-06-27,10800,10700,10800,10700,31715 | ||
| 789 | +2017-06-28,10700,10800,10850,10650,25670 | ||
| 790 | +2017-06-29,10700,10700,10800,10650,25233 | ||
| 791 | +2017-06-30,10800,10650,10800,10500,40617 | ||
| 792 | +2017-07-03,10650,10750,10800,10450,43692 | ||
| 793 | +2017-07-04,10500,10550,10650,10400,53924 | ||
| 794 | +2017-07-05,10550,10500,10700,10450,25987 | ||
| 795 | +2017-07-06,10550,10600,10600,10450,27160 | ||
| 796 | +2017-07-07,10250,10500,10500,10200,79098 | ||
| 797 | +2017-07-10,10200,10250,10300,10150,37217 | ||
| 798 | +2017-07-11,10250,10200,10250,10100,37326 | ||
| 799 | +2017-07-12,10200,10200,10250,10100,37335 | ||
| 800 | +2017-07-13,10150,10200,10200,10000,88531 | ||
| 801 | +2017-07-14,10050,10150,10150,10000,39005 | ||
| 802 | +2017-07-17,10100,10050,10100,10000,32721 | ||
| 803 | +2017-07-18,10000,10100,10100,9960,53417 | ||
| 804 | +2017-07-19,10100,10000,10100,9950,49397 | ||
| 805 | +2017-07-20,9990,10100,10100,9960,46892 | ||
| 806 | +2017-07-21,10000,9950,10050,9950,16669 | ||
| 807 | +2017-07-24,9980,9990,10050,9950,22386 | ||
| 808 | +2017-07-25,9860,9980,10000,9850,67916 | ||
| 809 | +2017-07-26,9860,9940,9980,9820,38911 | ||
| 810 | +2017-07-27,9850,9890,9890,9810,17976 | ||
| 811 | +2017-07-28,9790,9850,9900,9750,70145 | ||
| 812 | +2017-07-31,9850,9880,9920,9780,14655 | ||
| 813 | +2017-08-01,9860,9850,9950,9810,27882 | ||
| 814 | +2017-08-02,9860,9860,9940,9830,23122 | ||
| 815 | +2017-08-03,9560,9860,9910,9530,91495 | ||
| 816 | +2017-08-04,9660,9660,9700,9550,55188 | ||
| 817 | +2017-08-07,9670,9610,9740,9610,20914 | ||
| 818 | +2017-08-08,9590,9670,9750,9560,33194 | ||
| 819 | +2017-08-09,9490,9590,9630,9470,43263 | ||
| 820 | +2017-08-10,9270,9450,9540,9230,85283 | ||
| 821 | +2017-08-11,9150,9250,9250,9080,33627 | ||
| 822 | +2017-08-14,9120,9200,9240,9110,22141 | ||
| 823 | +2017-08-16,8950,9070,9090,8710,156497 | ||
| 824 | +2017-08-17,8640,8950,8970,8590,156154 | ||
| 825 | +2017-08-18,8640,8580,8700,8560,57860 | ||
| 826 | +2017-08-21,8570,8640,8660,8540,33975 | ||
| 827 | +2017-08-22,8500,8540,8550,8460,71181 | ||
| 828 | +2017-08-23,8460,8500,8540,8450,33545 | ||
| 829 | +2017-08-24,8430,8460,8470,8330,54603 | ||
| 830 | +2017-08-25,8440,8380,8450,8370,35292 | ||
| 831 | +2017-08-28,8620,8440,8670,8440,38046 | ||
| 832 | +2017-08-29,8530,8620,8620,8420,36811 | ||
| 833 | +2017-08-30,8300,8530,8530,8240,87321 | ||
| 834 | +2017-08-31,8350,8300,8360,8270,65902 | ||
| 835 | +2017-09-01,8400,8350,8430,8310,41537 | ||
| 836 | +2017-09-04,8210,8220,8280,8190,57824 | ||
| 837 | +2017-09-05,8120,8210,8250,8000,55069 | ||
| 838 | +2017-09-06,7960,8040,8080,7950,84040 | ||
| 839 | +2017-09-07,7970,7950,8040,7950,44860 | ||
| 840 | +2017-09-08,7550,7970,8000,7520,172553 | ||
| 841 | +2017-09-11,7470,7520,7630,7390,100634 | ||
| 842 | +2017-09-12,7470,7470,7510,7340,87897 | ||
| 843 | +2017-09-13,7300,7470,7470,7300,55005 | ||
| 844 | +2017-09-14,7340,7250,7370,7220,27122 | ||
| 845 | +2017-09-15,7270,7320,7320,7210,36503 | ||
| 846 | +2017-09-18,7240,7270,7350,7240,40917 | ||
| 847 | +2017-09-19,7310,7250,7520,7240,90374 | ||
| 848 | +2017-09-20,7310,7320,7480,7300,57583 | ||
| 849 | +2017-09-21,7140,7320,7390,7140,65351 | ||
| 850 | +2017-09-22,7060,7140,7200,7010,51170 | ||
| 851 | +2017-09-25,6910,7060,7060,6800,89126 | ||
| 852 | +2017-09-26,7220,6790,7280,6790,65514 | ||
| 853 | +2017-09-27,7150,7210,7220,7070,31350 | ||
| 854 | +2017-09-28,7180,7150,7180,7030,20401 | ||
| 855 | +2017-09-29,7440,7170,7470,7080,32429 | ||
| 856 | +2017-10-10,7270,7440,7440,7140,59087 | ||
| 857 | +2017-10-11,7570,7200,7610,7190,91970 | ||
| 858 | +2017-10-12,7490,7560,7560,7350,53057 | ||
| 859 | +2017-10-13,7490,7460,7600,7310,29223 | ||
| 860 | +2017-10-16,7500,7490,7510,7410,12277 | ||
| 861 | +2017-10-17,7520,7500,7530,7430,10803 | ||
| 862 | +2017-10-18,7510,7440,7510,7390,30246 | ||
| 863 | +2017-10-19,7590,7510,7590,7420,20710 | ||
| 864 | +2017-10-20,7680,7590,7690,7510,25369 | ||
| 865 | +2017-10-23,7640,7680,7680,7570,11819 | ||
| 866 | +2017-10-24,7640,7630,7680,7550,13223 | ||
| 867 | +2017-10-25,7650,7640,7650,7560,8062 | ||
| 868 | +2017-10-26,7880,7570,7880,7570,67123 | ||
| 869 | +2017-10-27,7870,7870,7870,7760,29629 | ||
| 870 | +2017-10-30,7930,7850,7940,7760,52004 | ||
| 871 | +2017-10-31,8020,7890,8060,7790,46529 | ||
| 872 | +2017-11-01,8040,8000,8050,7970,24131 | ||
| 873 | +2017-11-02,8030,8010,8030,7930,49898 | ||
| 874 | +2017-11-03,8090,8000,8130,8000,30819 | ||
| 875 | +2017-11-06,8080,8000,8090,8000,14809 | ||
| 876 | +2017-11-07,8040,8050,8050,7960,14444 | ||
| 877 | +2017-11-08,8030,8040,8040,7920,18331 | ||
| 878 | +2017-11-09,8070,7910,8100,7910,18932 | ||
| 879 | +2017-11-10,8100,8050,8100,7970,29070 | ||
| 880 | +2017-11-13,8240,8100,8240,8090,54245 | ||
| 881 | +2017-11-14,8180,8240,8240,8080,32906 | ||
| 882 | +2017-11-15,8130,8100,8170,8030,39790 | ||
| 883 | +2017-11-16,8030,8130,8130,7980,23520 | ||
| 884 | +2017-11-17,7880,7920,7980,7870,26015 | ||
| 885 | +2017-11-20,7820,7840,7950,7650,32816 | ||
| 886 | +2017-11-21,7830,7740,7850,7690,53100 | ||
| 887 | +2017-11-22,7960,7830,7970,7830,22521 | ||
| 888 | +2017-11-23,7950,7900,7990,7870,11594 | ||
| 889 | +2017-11-24,7860,7900,7970,7840,16334 | ||
| 890 | +2017-11-27,7800,7850,7890,7730,19928 | ||
| 891 | +2017-11-28,7820,7750,7850,7750,12315 | ||
| 892 | +2017-11-29,7860,7800,7860,7750,25306 | ||
| 893 | +2017-11-30,7950,7860,8010,7840,28543 | ||
| 894 | +2017-12-01,7870,7930,7950,7860,6546 | ||
| 895 | +2017-12-04,7820,7870,7870,7760,12135 | ||
| 896 | +2017-12-05,7930,7790,8210,7770,53079 | ||
| 897 | +2017-12-06,7900,7930,7930,7850,19096 | ||
| 898 | +2017-12-07,7880,7900,7910,7750,19513 | ||
| 899 | +2017-12-08,7780,7790,7840,7730,21083 | ||
| 900 | +2017-12-11,7460,7750,7780,7460,36429 | ||
| 901 | +2017-12-12,7470,7360,7540,7360,25893 | ||
| 902 | +2017-12-13,7460,7450,7540,7410,14430 | ||
| 903 | +2017-12-14,7750,7440,7750,7420,31703 | ||
| 904 | +2017-12-15,7460,7650,7740,7460,61335 | ||
| 905 | +2017-12-18,7600,7470,7610,7470,14620 | ||
| 906 | +2017-12-19,7460,7600,7600,7430,19298 | ||
| 907 | +2017-12-20,7450,7460,7570,7390,21800 | ||
| 908 | +2017-12-21,7360,7450,7510,7360,16305 | ||
| 909 | +2017-12-22,7360,7360,7480,7280,18214 | ||
| 910 | +2017-12-26,7500,7330,7520,7330,29509 | ||
| 911 | +2017-12-27,7420,7440,7460,7350,4778 | ||
| 912 | +2017-12-28,7360,7400,7440,7240,27998 | ||
| 913 | +2018-01-02,7340,7370,7380,7280,9099 | ||
| 914 | +2018-01-03,7370,7340,7370,7300,13461 | ||
| 915 | +2018-01-04,7270,7330,7370,7260,21662 | ||
| 916 | +2018-01-05,7330,7270,7330,7250,9156 | ||
| 917 | +2018-01-08,7320,7280,7330,7230,15909 | ||
| 918 | +2018-01-09,7180,7320,7330,7180,15451 | ||
| 919 | +2018-01-10,7250,7180,7250,7160,18028 | ||
| 920 | +2018-01-11,7210,7230,7230,7130,19202 | ||
| 921 | +2018-01-12,7170,7180,7260,7170,11861 | ||
| 922 | +2018-01-15,7150,7130,7180,7020,36066 | ||
| 923 | +2018-01-16,7140,7100,7170,7020,22286 | ||
| 924 | +2018-01-17,7010,7100,7150,6920,58577 | ||
| 925 | +2018-01-18,7100,6980,7120,6900,25410 | ||
| 926 | +2018-01-19,7410,7020,7420,7020,25807 | ||
| 927 | +2018-01-22,7640,7430,7660,7350,58836 | ||
| 928 | +2018-01-23,7600,7670,7670,7550,16273 | ||
| 929 | +2018-01-24,7690,7540,7730,7540,44592 | ||
| 930 | +2018-01-25,7750,7700,7780,7660,59557 | ||
| 931 | +2018-01-26,7720,7750,7790,7590,23905 | ||
| 932 | +2018-01-29,7710,7720,7780,7600,63870 | ||
| 933 | +2018-01-30,7650,7670,7720,7610,66250 | ||
| 934 | +2018-01-31,7810,7650,7860,7600,103975 | ||
| 935 | +2018-02-01,7910,7850,8020,7790,99176 | ||
| 936 | +2018-02-02,7960,7980,8000,7870,32191 | ||
| 937 | +2018-02-05,7930,7870,7990,7810,40045 | ||
| 938 | +2018-02-06,7790,7890,7900,7590,54952 | ||
| 939 | +2018-02-07,7820,7820,7990,7820,42986 | ||
| 940 | +2018-02-08,7860,7850,7910,7810,15729 | ||
| 941 | +2018-02-09,7740,7820,7820,7500,24521 | ||
| 942 | +2018-02-12,7510,7650,7650,7450,31256 | ||
| 943 | +2018-02-13,7290,7510,7530,7200,44890 | ||
| 944 | +2018-02-14,7080,7310,7310,6940,73648 | ||
| 945 | +2018-02-19,7070,7060,7100,7020,24219 | ||
| 946 | +2018-02-20,7080,7100,7120,7050,24167 | ||
| 947 | +2018-02-21,7100,7060,7110,7020,36604 | ||
| 948 | +2018-02-22,7050,7120,7130,7020,18226 | ||
| 949 | +2018-02-23,7120,7080,7120,7040,18187 | ||
| 950 | +2018-02-26,7100,7120,7150,7030,32505 | ||
| 951 | +2018-02-27,7080,7130,7130,7020,13952 | ||
| 952 | +2018-02-28,7090,7030,7100,6990,29483 | ||
| 953 | +2018-03-02,6970,6990,7050,6880,71360 | ||
| 954 | +2018-03-05,6900,6970,6970,6820,13821 | ||
| 955 | +2018-03-06,6880,6770,6930,6710,21670 | ||
| 956 | +2018-03-07,6780,6910,6910,6740,21199 | ||
| 957 | +2018-03-08,6680,6780,6880,6630,43219 | ||
| 958 | +2018-03-09,6710,6680,6750,6680,12006 | ||
| 959 | +2018-03-12,6760,6720,6780,6700,38573 | ||
| 960 | +2018-03-13,6800,6740,6810,6710,19987 | ||
| 961 | +2018-03-14,6790,6810,6840,6760,24139 | ||
| 962 | +2018-03-15,6760,6830,6830,6720,20070 | ||
| 963 | +2018-03-16,6630,6800,6800,6630,221499 | ||
| 964 | +2018-03-19,6640,6670,6710,6600,31777 | ||
| 965 | +2018-03-20,6670,6640,6690,6610,7572 | ||
| 966 | +2018-03-21,6640,6690,6720,6610,22311 | ||
| 967 | +2018-03-22,6650,6590,6720,6530,24741 | ||
| 968 | +2018-03-23,6460,6600,6600,6390,53642 | ||
| 969 | +2018-03-26,6400,6430,6430,6280,31548 | ||
| 970 | +2018-03-27,6420,6400,6490,6330,13621 | ||
| 971 | +2018-03-28,6330,6340,6430,6260,31996 | ||
| 972 | +2018-03-29,6210,6330,6330,6140,47182 | ||
| 973 | +2018-03-30,6370,6160,6370,6160,17535 | ||
| 974 | +2018-04-02,6410,6370,6450,6350,26888 | ||
| 975 | +2018-04-03,6290,6350,6350,6220,31996 | ||
| 976 | +2018-04-04,6420,6330,6490,6320,24213 | ||
| 977 | +2018-04-05,6390,6480,6480,6270,40470 | ||
| 978 | +2018-04-06,6260,6390,6390,6250,15709 | ||
| 979 | +2018-04-09,6250,6260,6280,6190,15635 | ||
| 980 | +2018-04-10,6220,6250,6250,6110,20659 | ||
| 981 | +2018-04-11,6140,6240,6250,6040,26690 | ||
| 982 | +2018-04-12,6170,6140,6220,6050,13600 | ||
| 983 | +2018-04-13,6110,6130,6180,6060,24431 | ||
| 984 | +2018-04-16,6140,6100,6180,6080,6013 |
data/2019/dawon.csv
0 → 100644
| 1 | +date,close,open,high,low,vol | ||
| 2 | +2014-04-15,9190,9050,9200,8970,26627 | ||
| 3 | +2014-04-16,9230,9180,9250,9060,8890 | ||
| 4 | +2014-04-17,9150,9250,9390,9110,6788 | ||
| 5 | +2014-04-18,9270,9150,9380,9140,8608 | ||
| 6 | +2014-04-21,9230,9340,9450,9200,6770 | ||
| 7 | +2014-04-22,9220,9230,9270,9100,33740 | ||
| 8 | +2014-04-23,9200,9220,9280,9060,29568 | ||
| 9 | +2014-04-24,9170,9200,9250,9030,20905 | ||
| 10 | +2014-04-25,9200,9120,9200,9080,12588 | ||
| 11 | +2014-04-28,9220,9200,9230,9060,19117 | ||
| 12 | +2014-04-29,9190,9200,9300,9150,6572 | ||
| 13 | +2014-04-30,9290,9250,9350,9080,11005 | ||
| 14 | +2014-05-02,9260,9490,9490,9250,8656 | ||
| 15 | +2014-05-07,9200,9260,9310,9100,5281 | ||
| 16 | +2014-05-08,9080,9250,9260,9030,10439 | ||
| 17 | +2014-05-09,9230,9080,9370,9080,8945 | ||
| 18 | +2014-05-12,9300,9230,9380,9230,7956 | ||
| 19 | +2014-05-13,9490,9310,9490,9280,14182 | ||
| 20 | +2014-05-14,9750,9400,9950,9400,24051 | ||
| 21 | +2014-05-15,10000,9750,10000,9720,19689 | ||
| 22 | +2014-05-16,10100,9920,10100,9870,15470 | ||
| 23 | +2014-05-19,10050,10100,10200,9550,23172 | ||
| 24 | +2014-05-20,9860,10000,10100,9800,10185 | ||
| 25 | +2014-05-21,10100,9810,10100,9810,11788 | ||
| 26 | +2014-05-22,10100,10050,10200,9970,13520 | ||
| 27 | +2014-05-23,10150,10000,10300,10000,14137 | ||
| 28 | +2014-05-26,10100,10150,10300,9920,11414 | ||
| 29 | +2014-05-27,10100,10000,10300,10000,15772 | ||
| 30 | +2014-05-28,10200,10150,10250,9990,10842 | ||
| 31 | +2014-05-29,10150,10100,10500,9930,22740 | ||
| 32 | +2014-05-30,10150,10200,10300,9920,18220 | ||
| 33 | +2014-06-02,10700,10150,10800,10050,57777 | ||
| 34 | +2014-06-03,10900,10750,11100,10350,38994 | ||
| 35 | +2014-06-05,10900,10900,11050,10700,23172 | ||
| 36 | +2014-06-09,10900,10800,10900,10600,14778 | ||
| 37 | +2014-06-10,10950,11000,11100,10700,16488 | ||
| 38 | +2014-06-11,10900,10850,11100,10700,14163 | ||
| 39 | +2014-06-12,10700,10850,10950,10600,15723 | ||
| 40 | +2014-06-13,10750,10700,10800,10500,13982 | ||
| 41 | +2014-06-16,10750,10900,10950,10700,17716 | ||
| 42 | +2014-06-17,10800,10950,10950,10750,9432 | ||
| 43 | +2014-06-18,10350,10800,10800,10350,34954 | ||
| 44 | +2014-06-19,10500,10450,10700,10100,44806 | ||
| 45 | +2014-06-20,10250,10600,10600,10000,56098 | ||
| 46 | +2014-06-23,10450,10250,10650,10250,25571 | ||
| 47 | +2014-06-24,10600,10450,10600,10350,22845 | ||
| 48 | +2014-06-25,10600,10800,10800,10450,24900 | ||
| 49 | +2014-06-26,11000,10600,11000,10500,44172 | ||
| 50 | +2014-06-27,10950,11300,11300,10700,24153 | ||
| 51 | +2014-06-30,10800,11000,11200,10800,30354 | ||
| 52 | +2014-07-01,10950,10750,11150,10700,29416 | ||
| 53 | +2014-07-02,11500,10950,11600,10900,51166 | ||
| 54 | +2014-07-03,11500,11550,11750,11150,50103 | ||
| 55 | +2014-07-04,11450,11650,11650,11200,34760 | ||
| 56 | +2014-07-07,11550,11450,11600,11300,25466 | ||
| 57 | +2014-07-08,12100,11400,12100,11250,76476 | ||
| 58 | +2014-07-09,12350,11900,12350,11900,48351 | ||
| 59 | +2014-07-10,12500,12200,12500,12100,32732 | ||
| 60 | +2014-07-11,12700,12500,12700,12200,24101 | ||
| 61 | +2014-07-14,12750,12700,12750,12500,26703 | ||
| 62 | +2014-07-15,12300,13000,13000,12200,52635 | ||
| 63 | +2014-07-16,12550,12200,12650,11750,56188 | ||
| 64 | +2014-07-17,12900,12450,12950,12350,35387 | ||
| 65 | +2014-07-18,13100,12750,13100,12350,32989 | ||
| 66 | +2014-07-21,13500,13100,13500,12750,61628 | ||
| 67 | +2014-07-22,13550,13500,13550,13300,39261 | ||
| 68 | +2014-07-23,12950,13550,13600,12950,69257 | ||
| 69 | +2014-07-24,12950,12950,13450,12600,60991 | ||
| 70 | +2014-07-25,13050,13050,13100,12800,38614 | ||
| 71 | +2014-07-28,13050,12700,13100,12500,56208 | ||
| 72 | +2014-07-29,13000,13000,13100,12700,23073 | ||
| 73 | +2014-07-30,12700,13050,13050,12550,67718 | ||
| 74 | +2014-07-31,12900,12700,12900,11950,45479 | ||
| 75 | +2014-08-01,13350,12850,13400,12650,37871 | ||
| 76 | +2014-08-04,13700,13350,13750,13300,58276 | ||
| 77 | +2014-08-05,13550,13800,13850,13400,40692 | ||
| 78 | +2014-08-06,13700,13550,13900,13100,48392 | ||
| 79 | +2014-08-07,13600,13700,13850,13400,19987 | ||
| 80 | +2014-08-08,13650,13450,13650,13150,25482 | ||
| 81 | +2014-08-11,13650,13600,14100,13300,22469 | ||
| 82 | +2014-08-12,13700,13700,13850,13350,18947 | ||
| 83 | +2014-08-13,13700,13800,14200,13550,36229 | ||
| 84 | +2014-08-14,13600,13950,13950,13550,6606 | ||
| 85 | +2014-08-18,13600,13900,13950,13550,17495 | ||
| 86 | +2014-08-19,13500,13550,13600,13250,26724 | ||
| 87 | +2014-08-20,13600,13500,13700,13100,37792 | ||
| 88 | +2014-08-21,13350,13600,13650,13350,12494 | ||
| 89 | +2014-08-22,13300,13400,13750,13300,32114 | ||
| 90 | +2014-08-25,13250,13300,13500,13100,15806 | ||
| 91 | +2014-08-26,13150,13500,13500,12900,22809 | ||
| 92 | +2014-08-27,13300,13300,13300,12750,45756 | ||
| 93 | +2014-08-28,13450,13500,13700,12950,34474 | ||
| 94 | +2014-08-29,13150,13400,13450,13100,23707 | ||
| 95 | +2014-09-01,12850,13000,13050,12200,32369 | ||
| 96 | +2014-09-02,13450,12850,13600,12800,58634 | ||
| 97 | +2014-09-03,13750,13450,13900,13350,20243 | ||
| 98 | +2014-09-04,13800,13750,13900,13550,17745 | ||
| 99 | +2014-09-05,13750,13700,13850,13650,10330 | ||
| 100 | +2014-09-11,13500,13650,13700,13450,15840 | ||
| 101 | +2014-09-12,13600,13500,13600,13200,11210 | ||
| 102 | +2014-09-15,13200,13600,13600,13100,16084 | ||
| 103 | +2014-09-16,13400,13150,13450,13050,10590 | ||
| 104 | +2014-09-17,13450,13500,13500,13050,37324 | ||
| 105 | +2014-09-18,13400,13450,13450,13150,22501 | ||
| 106 | +2014-09-19,13450,13400,13500,12850,31116 | ||
| 107 | +2014-09-22,13450,13450,13500,13150,20551 | ||
| 108 | +2014-09-23,13200,13300,13400,13050,21023 | ||
| 109 | +2014-09-24,13250,13200,13350,13000,29961 | ||
| 110 | +2014-09-25,13200,13250,13400,13100,36537 | ||
| 111 | +2014-09-26,13050,12950,13200,12750,30663 | ||
| 112 | +2014-09-29,13400,13050,13450,12900,15148 | ||
| 113 | +2014-09-30,13500,13350,13500,13200,11421 | ||
| 114 | +2014-10-01,13700,13600,14100,13500,46567 | ||
| 115 | +2014-10-02,13450,13850,13850,13350,17841 | ||
| 116 | +2014-10-06,13000,13600,13600,13000,26826 | ||
| 117 | +2014-10-07,12950,13000,13150,12850,11666 | ||
| 118 | +2014-10-08,12850,12800,13000,12700,18479 | ||
| 119 | +2014-10-10,12700,12650,12850,12150,43576 | ||
| 120 | +2014-10-13,12250,12700,12700,11950,17441 | ||
| 121 | +2014-10-14,12400,11900,12500,11900,21512 | ||
| 122 | +2014-10-15,12400,12400,12700,12350,16409 | ||
| 123 | +2014-10-16,12200,12400,12400,11750,39652 | ||
| 124 | +2014-10-17,12050,12050,12550,11750,27724 | ||
| 125 | +2014-10-20,12300,12050,12350,11900,12801 | ||
| 126 | +2014-10-21,12200,12150,12500,12150,5796 | ||
| 127 | +2014-10-22,12200,12200,12200,11900,18300 | ||
| 128 | +2014-10-23,12200,12050,12250,11850,17900 | ||
| 129 | +2014-10-24,12100,12050,12200,12000,5105 | ||
| 130 | +2014-10-27,11800,12000,12100,11600,35994 | ||
| 131 | +2014-10-28,11700,11700,11800,10900,70215 | ||
| 132 | +2014-10-29,11800,11800,11900,11400,16745 | ||
| 133 | +2014-10-30,11550,11650,12000,11350,15577 | ||
| 134 | +2014-10-31,11500,11600,11650,11350,13977 | ||
| 135 | +2014-11-03,10950,11500,11500,10600,46238 | ||
| 136 | +2014-11-04,10300,10950,10950,10000,68442 | ||
| 137 | +2014-11-05,10200,10100,10400,10000,23717 | ||
| 138 | +2014-11-06,10700,10150,10700,10150,20905 | ||
| 139 | +2014-11-07,10950,10650,10950,10400,34483 | ||
| 140 | +2014-11-10,11200,11000,11400,10900,17866 | ||
| 141 | +2014-11-11,10800,10850,11050,10800,19888 | ||
| 142 | +2014-11-12,10800,10900,11000,10800,8360 | ||
| 143 | +2014-11-13,10800,10750,10850,10500,14262 | ||
| 144 | +2014-11-14,10650,10700,11000,10600,8389 | ||
| 145 | +2014-11-17,10250,10600,10700,10200,12450 | ||
| 146 | +2014-11-18,10300,10300,10600,10300,14853 | ||
| 147 | +2014-11-19,10400,10350,10600,10300,25178 | ||
| 148 | +2014-11-20,10050,10400,10600,9950,28004 | ||
| 149 | +2014-11-21,9860,10300,10300,9700,41462 | ||
| 150 | +2014-11-24,9940,9860,10100,9700,34373 | ||
| 151 | +2014-11-25,9950,9820,9960,9740,21909 | ||
| 152 | +2014-11-26,9600,9960,10200,9580,26815 | ||
| 153 | +2014-11-27,9650,9500,9650,9290,80299 | ||
| 154 | +2014-11-28,9580,9650,9660,9530,14581 | ||
| 155 | +2014-12-01,9390,9450,9640,9250,25472 | ||
| 156 | +2014-12-02,9260,9240,9420,9200,19262 | ||
| 157 | +2014-12-03,9460,9260,9700,9190,21989 | ||
| 158 | +2014-12-04,9460,9390,9680,9390,10535 | ||
| 159 | +2014-12-05,9650,9420,9790,9420,12359 | ||
| 160 | +2014-12-08,9680,9740,9740,9520,9467 | ||
| 161 | +2014-12-09,9680,9600,9720,9470,12636 | ||
| 162 | +2014-12-10,9340,9680,9710,9300,8305 | ||
| 163 | +2014-12-11,9190,9200,9390,9110,7121 | ||
| 164 | +2014-12-12,9240,9180,9250,9060,11536 | ||
| 165 | +2014-12-15,9000,9150,9150,8900,20350 | ||
| 166 | +2014-12-16,8650,8900,9100,8570,31892 | ||
| 167 | +2014-12-17,8500,8440,8730,8440,15087 | ||
| 168 | +2014-12-18,8700,8500,8840,8500,18910 | ||
| 169 | +2014-12-19,8710,8650,8790,8630,9310 | ||
| 170 | +2014-12-22,8440,8710,8720,8400,8930 | ||
| 171 | +2014-12-23,8510,8510,8580,8440,18877 | ||
| 172 | +2014-12-24,8750,8500,8790,8500,12938 | ||
| 173 | +2014-12-26,8910,8840,8930,8530,71324 | ||
| 174 | +2014-12-29,8900,8800,8930,8630,63529 | ||
| 175 | +2014-12-30,8860,9190,9190,8560,16494 | ||
| 176 | +2015-01-02,9020,8830,9020,8630,14414 | ||
| 177 | +2015-01-05,9120,9020,9600,8830,22425 | ||
| 178 | +2015-01-06,9000,9170,9290,8970,23010 | ||
| 179 | +2015-01-07,9010,8930,9280,8930,14458 | ||
| 180 | +2015-01-08,8890,8960,9070,8850,8962 | ||
| 181 | +2015-01-09,8930,8890,9050,8800,15691 | ||
| 182 | +2015-01-12,8930,9070,9070,8780,14879 | ||
| 183 | +2015-01-13,9440,8910,9440,8810,30894 | ||
| 184 | +2015-01-14,9480,9440,9480,9250,7291 | ||
| 185 | +2015-01-15,9550,9560,9560,9310,11490 | ||
| 186 | +2015-01-16,9550,9460,9590,9330,9786 | ||
| 187 | +2015-01-19,9500,9550,9580,9370,22440 | ||
| 188 | +2015-01-20,9410,9500,9580,9330,5288 | ||
| 189 | +2015-01-21,9430,9370,9550,9270,8680 | ||
| 190 | +2015-01-22,9410,9380,9560,9380,17720 | ||
| 191 | +2015-01-23,9420,9500,9500,9350,3599 | ||
| 192 | +2015-01-26,9420,9310,9420,9300,10422 | ||
| 193 | +2015-01-27,9360,9490,9490,9240,9072 | ||
| 194 | +2015-01-28,9390,9360,9480,9270,5304 | ||
| 195 | +2015-01-29,9420,9400,9420,9210,28570 | ||
| 196 | +2015-01-30,9420,9420,9480,9350,6292 | ||
| 197 | +2015-02-02,9350,9460,9470,9240,17869 | ||
| 198 | +2015-02-03,9250,9290,9340,9130,12984 | ||
| 199 | +2015-02-04,9230,9200,9370,9050,20500 | ||
| 200 | +2015-02-05,9230,9340,9340,9160,10097 | ||
| 201 | +2015-02-06,9220,9320,9320,9090,10405 | ||
| 202 | +2015-02-09,8920,9230,9230,8860,19014 | ||
| 203 | +2015-02-10,9090,8930,9190,8810,12935 | ||
| 204 | +2015-02-11,9000,9170,9170,9000,13886 | ||
| 205 | +2015-02-12,8890,9000,9270,8830,10152 | ||
| 206 | +2015-02-13,8880,8890,8950,8710,16811 | ||
| 207 | +2015-02-16,8790,8840,8950,8750,9860 | ||
| 208 | +2015-02-17,8830,8760,8860,8760,20819 | ||
| 209 | +2015-02-23,8050,8450,8450,7990,105801 | ||
| 210 | +2015-02-24,8040,8020,8140,7950,49229 | ||
| 211 | +2015-02-25,8040,8150,8150,8000,18322 | ||
| 212 | +2015-02-26,8040,8010,8130,8000,10684 | ||
| 213 | +2015-02-27,8030,8120,8120,8000,15475 | ||
| 214 | +2015-03-02,7980,8080,8080,7930,19958 | ||
| 215 | +2015-03-03,7930,8000,8030,7850,34465 | ||
| 216 | +2015-03-04,8090,7980,8100,7920,56871 | ||
| 217 | +2015-03-05,8080,8220,8220,8030,51706 | ||
| 218 | +2015-03-06,8100,8080,8170,8030,18695 | ||
| 219 | +2015-03-09,8150,8100,8290,8070,51013 | ||
| 220 | +2015-03-10,8400,8240,8430,8090,39698 | ||
| 221 | +2015-03-11,8390,8400,8770,8260,29558 | ||
| 222 | +2015-03-12,8490,8390,8530,8310,29719 | ||
| 223 | +2015-03-13,8270,8520,8610,8220,38590 | ||
| 224 | +2015-03-16,8090,8320,8340,8080,37024 | ||
| 225 | +2015-03-17,8270,8190,8270,8080,20018 | ||
| 226 | +2015-03-18,8260,8270,8450,8210,41381 | ||
| 227 | +2015-03-19,8120,8260,8260,8060,28439 | ||
| 228 | +2015-03-20,8000,8120,8150,7920,52345 | ||
| 229 | +2015-03-23,7990,8010,8120,7950,15772 | ||
| 230 | +2015-03-24,7970,7990,8060,7890,26500 | ||
| 231 | +2015-03-25,7950,8010,8010,7890,29362 | ||
| 232 | +2015-03-26,7870,7910,7990,7800,61174 | ||
| 233 | +2015-03-27,7860,7970,7970,7840,23205 | ||
| 234 | +2015-03-30,7840,7860,7980,7820,18373 | ||
| 235 | +2015-03-31,7840,7840,7910,7800,22033 | ||
| 236 | +2015-04-01,7840,7840,7870,7810,16885 | ||
| 237 | +2015-04-02,8030,7860,8160,7860,25809 | ||
| 238 | +2015-04-03,8040,8150,8250,8040,29546 | ||
| 239 | +2015-04-06,8080,8050,8170,7980,13741 | ||
| 240 | +2015-04-07,8100,8100,8180,8080,15511 | ||
| 241 | +2015-04-08,8160,8100,8210,8100,24257 | ||
| 242 | +2015-04-09,8240,8170,8270,8160,13042 | ||
| 243 | +2015-04-10,8350,8210,8350,8180,34333 | ||
| 244 | +2015-04-13,8320,8350,8490,8190,41151 | ||
| 245 | +2015-04-14,8660,8320,8830,8200,52666 | ||
| 246 | +2015-04-15,9030,8660,9170,8600,42406 | ||
| 247 | +2015-04-16,9050,9030,9060,8680,58806 | ||
| 248 | +2015-04-17,9230,9140,9240,8840,50597 | ||
| 249 | +2015-04-20,9300,9130,9300,9000,26766 | ||
| 250 | +2015-04-21,8870,9300,9370,8870,60140 | ||
| 251 | +2015-04-22,8510,8870,8930,8410,65105 | ||
| 252 | +2015-04-23,8550,8690,8690,8370,35616 | ||
| 253 | +2015-04-24,8520,8540,8700,8470,35691 | ||
| 254 | +2015-04-27,8730,8520,8730,8470,24845 | ||
| 255 | +2015-04-28,8590,8750,8750,8570,14564 | ||
| 256 | +2015-04-29,8590,8550,8590,8360,20824 | ||
| 257 | +2015-04-30,8400,8730,8730,8400,5947 | ||
| 258 | +2015-05-04,8360,8400,8490,8240,13208 | ||
| 259 | +2015-05-06,8310,8360,8390,8240,18989 | ||
| 260 | +2015-05-07,8470,8370,8530,8300,18821 | ||
| 261 | +2015-05-08,8870,8480,8870,8450,12187 | ||
| 262 | +2015-05-11,9090,8910,9290,8760,46586 | ||
| 263 | +2015-05-12,9060,9130,9130,8870,15009 | ||
| 264 | +2015-05-13,9170,9110,9180,8920,14057 | ||
| 265 | +2015-05-14,9070,9170,9240,9040,8948 | ||
| 266 | +2015-05-15,9000,9070,9070,8500,19241 | ||
| 267 | +2015-05-18,9050,8850,9130,8510,77481 | ||
| 268 | +2015-05-19,9100,9200,9200,8880,22777 | ||
| 269 | +2015-05-20,9190,9210,9210,8930,18331 | ||
| 270 | +2015-05-21,8850,9170,9170,8750,35468 | ||
| 271 | +2015-05-22,8850,8800,9030,8650,16901 | ||
| 272 | +2015-05-26,8920,8990,9020,8780,8241 | ||
| 273 | +2015-05-27,8910,8860,9000,8780,11854 | ||
| 274 | +2015-05-28,8860,9100,9100,8700,23960 | ||
| 275 | +2015-05-29,8830,8720,9010,8510,53440 | ||
| 276 | +2015-06-01,8800,8830,8830,8670,5481 | ||
| 277 | +2015-06-02,8700,8810,8810,8410,36654 | ||
| 278 | +2015-06-03,8350,8510,8570,8260,31884 | ||
| 279 | +2015-06-04,8240,8350,8350,7950,33261 | ||
| 280 | +2015-06-05,8060,8290,8290,7950,11987 | ||
| 281 | +2015-06-08,8000,8060,8060,7950,2914 | ||
| 282 | +2015-06-09,8070,7950,8070,7790,39373 | ||
| 283 | +2015-06-10,8000,8070,8110,7970,13634 | ||
| 284 | +2015-06-11,8020,8010,8170,7920,17591 | ||
| 285 | +2015-06-12,8050,8090,8120,7990,6457 | ||
| 286 | +2015-06-15,7870,8040,8040,7850,10062 | ||
| 287 | +2015-06-16,7300,7740,7850,7200,67243 | ||
| 288 | +2015-06-17,7270,7260,7350,7180,29897 | ||
| 289 | +2015-06-18,7280,7410,7410,7170,23894 | ||
| 290 | +2015-06-19,7220,7280,7330,7070,24452 | ||
| 291 | +2015-06-22,7440,7270,7520,7100,13696 | ||
| 292 | +2015-06-23,7360,7490,7510,7320,15653 | ||
| 293 | +2015-06-24,7400,7430,7490,7300,21070 | ||
| 294 | +2015-06-25,7260,7300,7440,7150,38404 | ||
| 295 | +2015-06-26,7360,7260,7400,7200,26688 | ||
| 296 | +2015-06-29,7390,7190,7480,7190,11828 | ||
| 297 | +2015-06-30,7460,7540,7540,7250,25003 | ||
| 298 | +2015-07-01,7270,7480,7500,7250,49225 | ||
| 299 | +2015-07-02,7050,7310,7340,7000,90563 | ||
| 300 | +2015-07-03,7070,7060,7140,6870,69255 | ||
| 301 | +2015-07-06,6940,7070,7070,6910,9764 | ||
| 302 | +2015-07-07,6850,6940,6940,6800,10415 | ||
| 303 | +2015-07-08,6670,6860,6860,6420,57040 | ||
| 304 | +2015-07-09,6420,6650,6650,6280,55702 | ||
| 305 | +2015-07-10,6490,6490,6500,6400,8155 | ||
| 306 | +2015-07-13,6560,6490,6560,6430,17987 | ||
| 307 | +2015-07-14,6740,6560,6740,6400,20894 | ||
| 308 | +2015-07-15,6700,6680,6770,6620,10950 | ||
| 309 | +2015-07-16,6690,6590,6730,6550,7842 | ||
| 310 | +2015-07-17,6570,6820,6820,6430,22043 | ||
| 311 | +2015-07-20,6370,6470,6500,6340,26495 | ||
| 312 | +2015-07-21,6380,6330,6550,6330,31548 | ||
| 313 | +2015-07-22,6370,6330,6380,6300,31198 | ||
| 314 | +2015-07-23,6430,6370,6500,6340,24931 | ||
| 315 | +2015-07-24,6290,6430,6440,6260,38640 | ||
| 316 | +2015-07-27,6490,6290,6500,6270,16130 | ||
| 317 | +2015-07-28,6520,6580,6580,6400,17978 | ||
| 318 | +2015-07-29,6700,6520,6740,6520,24897 | ||
| 319 | +2015-07-30,6710,6550,6750,6550,26828 | ||
| 320 | +2015-07-31,6690,6710,6730,6570,10045 | ||
| 321 | +2015-08-03,6610,6630,6650,6560,12814 | ||
| 322 | +2015-08-04,6730,6630,6760,6590,15640 | ||
| 323 | +2015-08-05,6850,6730,6880,6650,18246 | ||
| 324 | +2015-08-06,6780,6830,6850,6710,18631 | ||
| 325 | +2015-08-07,6650,6790,6880,6650,16286 | ||
| 326 | +2015-08-10,6540,6630,6630,6460,18516 | ||
| 327 | +2015-08-11,6490,6540,6600,6370,19793 | ||
| 328 | +2015-08-12,6510,6380,6700,6380,11335 | ||
| 329 | +2015-08-13,6610,6450,6640,6420,5174 | ||
| 330 | +2015-08-17,6550,6610,6640,6540,7175 | ||
| 331 | +2015-08-18,6510,6640,6800,6510,41434 | ||
| 332 | +2015-08-19,6490,6490,6580,6400,14261 | ||
| 333 | +2015-08-20,6510,6360,6700,6360,18286 | ||
| 334 | +2015-08-21,6080,6200,6400,6000,13243 | ||
| 335 | +2015-08-24,5930,6040,6130,5800,15460 | ||
| 336 | +2015-08-25,6070,5930,6100,5850,17735 | ||
| 337 | +2015-08-26,6170,6060,6170,6000,19662 | ||
| 338 | +2015-08-27,6150,6300,6400,6150,27170 | ||
| 339 | +2015-08-28,6170,6190,6300,6150,24755 | ||
| 340 | +2015-08-31,6400,6170,6400,6130,15501 | ||
| 341 | +2015-09-01,6390,6350,6510,6310,8833 | ||
| 342 | +2015-09-02,6600,6390,6650,6250,21569 | ||
| 343 | +2015-09-03,6720,6650,6740,6550,7600 | ||
| 344 | +2015-09-04,6480,6640,6740,6330,20336 | ||
| 345 | +2015-09-07,6440,6410,6500,6290,10674 | ||
| 346 | +2015-09-08,6490,6470,6560,6320,12933 | ||
| 347 | +2015-09-09,6540,6530,6580,6390,10645 | ||
| 348 | +2015-09-10,6440,6460,6480,6350,26880 | ||
| 349 | +2015-09-11,6600,6530,6660,6400,10949 | ||
| 350 | +2015-09-14,6490,6570,6620,6430,9388 | ||
| 351 | +2015-09-15,6500,6570,6570,6410,7066 | ||
| 352 | +2015-09-16,6540,6600,6600,6420,16037 | ||
| 353 | +2015-09-17,6590,6540,6660,6440,16892 | ||
| 354 | +2015-09-18,6650,6540,6660,6490,16491 | ||
| 355 | +2015-09-21,6670,6650,6680,6490,10119 | ||
| 356 | +2015-09-22,6790,6620,6840,6620,22503 | ||
| 357 | +2015-09-23,6820,6790,6850,6680,20146 | ||
| 358 | +2015-09-24,6960,6840,7020,6770,27784 | ||
| 359 | +2015-09-25,6940,6980,6980,6840,12513 | ||
| 360 | +2015-09-30,6910,6940,6960,6820,6425 | ||
| 361 | +2015-10-01,7190,6910,7300,6750,17946 | ||
| 362 | +2015-10-02,7190,7250,7320,6900,12863 | ||
| 363 | +2015-10-05,7100,7180,7200,7090,16978 | ||
| 364 | +2015-10-06,6830,7120,7120,6830,24621 | ||
| 365 | +2015-10-07,6820,6800,6890,6790,5746 | ||
| 366 | +2015-10-08,6880,6890,6920,6790,5282 | ||
| 367 | +2015-10-12,6910,6850,6980,6850,6358 | ||
| 368 | +2015-10-13,6960,6930,7010,6850,5081 | ||
| 369 | +2015-10-14,6970,6950,6980,6850,3117 | ||
| 370 | +2015-10-15,6980,6900,6990,6860,3469 | ||
| 371 | +2015-10-16,6970,6970,6970,6890,3779 | ||
| 372 | +2015-10-19,7000,6850,7050,6850,2863 | ||
| 373 | +2015-10-20,6950,6990,7030,6910,3915 | ||
| 374 | +2015-10-21,6950,6950,7000,6890,4554 | ||
| 375 | +2015-10-22,6920,6990,6990,6860,8139 | ||
| 376 | +2015-10-23,6870,6920,6930,6860,5851 | ||
| 377 | +2015-10-26,6900,6870,6970,6730,7571 | ||
| 378 | +2015-10-27,6920,6890,6940,6820,1419 | ||
| 379 | +2015-10-28,6770,6910,6930,6730,4762 | ||
| 380 | +2015-10-29,6710,6820,6820,6670,9094 | ||
| 381 | +2015-10-30,6650,6740,6800,6650,10247 | ||
| 382 | +2015-11-02,6700,6650,6820,6610,9499 | ||
| 383 | +2015-11-03,6810,6700,6860,6680,9363 | ||
| 384 | +2015-11-04,6900,6890,7040,6750,10210 | ||
| 385 | +2015-11-05,6790,6900,7000,6790,28928 | ||
| 386 | +2015-11-06,6750,6750,6910,6750,10394 | ||
| 387 | +2015-11-09,6690,6620,6700,6540,12630 | ||
| 388 | +2015-11-10,6520,6690,6740,6460,14617 | ||
| 389 | +2015-11-11,6560,6470,6670,6470,3778 | ||
| 390 | +2015-11-12,6560,6550,6660,6540,8073 | ||
| 391 | +2015-11-13,6440,6480,6650,6420,9096 | ||
| 392 | +2015-11-16,6500,6400,6510,6400,4405 | ||
| 393 | +2015-11-17,6100,6330,6350,5990,69688 | ||
| 394 | +2015-11-18,6080,6050,6230,6000,10665 | ||
| 395 | +2015-11-19,6050,6170,6170,5960,17682 | ||
| 396 | +2015-11-20,6040,6100,6250,6000,14567 | ||
| 397 | +2015-11-23,6000,6040,6090,6000,13338 | ||
| 398 | +2015-11-24,6040,6010,6160,5980,18274 | ||
| 399 | +2015-11-25,6050,6080,6120,6000,9852 | ||
| 400 | +2015-11-26,6160,6060,6170,6050,7956 | ||
| 401 | +2015-11-27,6100,6160,6170,6020,8174 | ||
| 402 | +2015-11-30,6120,6060,6140,6010,7114 | ||
| 403 | +2015-12-01,6290,6040,6330,6040,31027 | ||
| 404 | +2015-12-02,6300,6290,6350,6210,7206 | ||
| 405 | +2015-12-03,6270,6210,6310,6120,8233 | ||
| 406 | +2015-12-04,6140,6200,6330,6140,11054 | ||
| 407 | +2015-12-07,6210,6280,6280,6130,2444 | ||
| 408 | +2015-12-08,6230,6150,6230,6050,11397 | ||
| 409 | +2015-12-09,6160,6110,6230,6060,11765 | ||
| 410 | +2015-12-10,6120,6050,6170,6050,9399 | ||
| 411 | +2015-12-11,6100,6100,6210,6080,4754 | ||
| 412 | +2015-12-14,6110,6100,6130,6040,3119 | ||
| 413 | +2015-12-15,6140,6010,6180,6010,5334 | ||
| 414 | +2015-12-16,6160,6040,6200,6040,6191 | ||
| 415 | +2015-12-17,6240,6200,6240,6120,7188 | ||
| 416 | +2015-12-18,6280,6240,6280,6180,3366 | ||
| 417 | +2015-12-21,6350,6260,6350,6260,5135 | ||
| 418 | +2015-12-22,6310,6370,6370,6200,5766 | ||
| 419 | +2015-12-23,6310,6370,6370,6230,3435 | ||
| 420 | +2015-12-24,6370,6220,6420,6150,6804 | ||
| 421 | +2015-12-28,6460,6270,6470,6270,8284 | ||
| 422 | +2015-12-29,6560,6480,6570,6400,11461 | ||
| 423 | +2015-12-30,6720,6430,6790,6430,10021 | ||
| 424 | +2016-01-04,6680,6730,6740,6610,11998 | ||
| 425 | +2016-01-05,6840,6610,6880,6610,14583 | ||
| 426 | +2016-01-06,6730,6800,6850,6640,6372 | ||
| 427 | +2016-01-07,6610,6540,6780,6420,10649 | ||
| 428 | +2016-01-08,6560,6350,6560,6330,8118 | ||
| 429 | +2016-01-11,6540,6560,6560,6420,5413 | ||
| 430 | +2016-01-12,6520,6570,6650,6470,7672 | ||
| 431 | +2016-01-13,6550,6600,6600,6530,19000 | ||
| 432 | +2016-01-14,6560,6550,6570,6470,11398 | ||
| 433 | +2016-01-15,6510,6580,6600,6500,3965 | ||
| 434 | +2016-01-18,6550,6480,6560,6420,4260 | ||
| 435 | +2016-01-19,6520,6540,6550,6440,3236 | ||
| 436 | +2016-01-20,6380,6700,6700,6280,6618 | ||
| 437 | +2016-01-21,6390,6120,6580,6120,3169 | ||
| 438 | +2016-01-22,6390,6620,6620,6250,8406 | ||
| 439 | +2016-01-25,6240,6270,6320,6100,17246 | ||
| 440 | +2016-01-26,6120,6260,6270,6020,9068 | ||
| 441 | +2016-01-27,6090,6110,6140,6050,11598 | ||
| 442 | +2016-01-28,6160,5990,6190,5950,9138 | ||
| 443 | +2016-01-29,6110,6120,6180,6060,6613 | ||
| 444 | +2016-02-01,6080,6110,6110,5990,8961 | ||
| 445 | +2016-02-02,5960,5900,6080,5840,12140 | ||
| 446 | +2016-02-03,5890,5860,5970,5810,13055 | ||
| 447 | +2016-02-04,5890,5900,6070,5860,4690 | ||
| 448 | +2016-02-05,5910,5900,5960,5900,3493 | ||
| 449 | +2016-02-11,5880,5910,5910,5760,8665 | ||
| 450 | +2016-02-12,5610,5710,5830,5570,5834 | ||
| 451 | +2016-02-15,5500,5400,5550,5400,16200 | ||
| 452 | +2016-02-16,5560,5510,5580,5490,11640 | ||
| 453 | +2016-02-17,5580,5620,5640,5470,12094 | ||
| 454 | +2016-02-18,5560,5550,5690,5500,16718 | ||
| 455 | +2016-02-19,5620,5530,5700,5470,22226 | ||
| 456 | +2016-02-22,5650,5620,5700,5580,12324 | ||
| 457 | +2016-02-23,5570,5700,5760,5570,10066 | ||
| 458 | +2016-02-24,5620,5570,5640,5500,20119 | ||
| 459 | +2016-02-25,5760,5620,5760,5550,9808 | ||
| 460 | +2016-02-26,5790,5700,5790,5620,9597 | ||
| 461 | +2016-02-29,5760,5760,5800,5700,8390 | ||
| 462 | +2016-03-02,5770,5760,5770,5680,7832 | ||
| 463 | +2016-03-03,5780,5740,5790,5700,6316 | ||
| 464 | +2016-03-04,5830,5820,5830,5700,10046 | ||
| 465 | +2016-03-07,5820,5830,5830,5750,6683 | ||
| 466 | +2016-03-08,5760,5770,5830,5750,9917 | ||
| 467 | +2016-03-09,5770,5800,5800,5730,19788 | ||
| 468 | +2016-03-10,5790,5720,5790,5720,10200 | ||
| 469 | +2016-03-11,5770,5790,5790,5710,8209 | ||
| 470 | +2016-03-14,5690,5710,5810,5690,10053 | ||
| 471 | +2016-03-15,5710,5650,5760,5650,16517 | ||
| 472 | +2016-03-16,5710,5710,5710,5640,13692 | ||
| 473 | +2016-03-17,5830,5680,5830,5680,14560 | ||
| 474 | +2016-03-18,5850,5850,5890,5800,13600 | ||
| 475 | +2016-03-21,5890,5860,5900,5830,8106 | ||
| 476 | +2016-03-22,6110,5900,6350,5900,22718 | ||
| 477 | +2016-03-23,6210,6250,6250,6070,23996 | ||
| 478 | +2016-03-24,6270,6210,6270,6020,21654 | ||
| 479 | +2016-03-25,6370,6270,6370,6140,13913 | ||
| 480 | +2016-03-28,6470,6350,6490,6270,14645 | ||
| 481 | +2016-03-29,6360,6500,6500,6310,7473 | ||
| 482 | +2016-03-30,6460,6350,6460,6340,8477 | ||
| 483 | +2016-03-31,6480,6420,6480,6270,9171 | ||
| 484 | +2016-04-01,6400,6450,6480,6350,8312 | ||
| 485 | +2016-04-04,6370,6400,6400,6370,3744 | ||
| 486 | +2016-04-05,6460,6400,6460,6350,8924 | ||
| 487 | +2016-04-06,6440,6460,6470,6340,2354 | ||
| 488 | +2016-04-07,6370,6490,6490,6360,3191 | ||
| 489 | +2016-04-08,6330,6420,6420,6270,3687 | ||
| 490 | +2016-04-11,6160,6490,6490,6100,7409 | ||
| 491 | +2016-04-12,6400,6130,6460,6130,8976 | ||
| 492 | +2016-04-14,6440,6400,6470,6340,31758 | ||
| 493 | +2016-04-15,6540,6440,6570,6440,16359 | ||
| 494 | +2016-04-18,6670,6590,6680,6540,21729 | ||
| 495 | +2016-04-19,6690,6670,6730,6610,8767 | ||
| 496 | +2016-04-20,6800,6690,6830,6690,24006 | ||
| 497 | +2016-04-21,6900,6820,6900,6720,17551 | ||
| 498 | +2016-04-22,6890,6900,6930,6870,11017 | ||
| 499 | +2016-04-25,6950,6850,6980,6760,10688 | ||
| 500 | +2016-04-26,6950,6950,7040,6860,28483 | ||
| 501 | +2016-04-27,6820,6950,7010,6800,11581 | ||
| 502 | +2016-04-28,6830,6820,6910,6740,9345 | ||
| 503 | +2016-04-29,6880,6840,6890,6800,7413 | ||
| 504 | +2016-05-02,6860,6880,6880,6760,6452 | ||
| 505 | +2016-05-03,6900,6850,6900,6760,5562 | ||
| 506 | +2016-05-04,6700,6750,6820,6680,13543 | ||
| 507 | +2016-05-09,6700,6680,6700,6670,4871 | ||
| 508 | +2016-05-10,6710,6630,6730,6500,8825 | ||
| 509 | +2016-05-11,6550,6610,6630,6530,9808 | ||
| 510 | +2016-05-12,6500,6490,6540,6490,9314 | ||
| 511 | +2016-05-13,6400,6440,6550,6360,8535 | ||
| 512 | +2016-05-16,6730,6420,6730,6330,24158 | ||
| 513 | +2016-05-17,7350,7400,7540,7000,125054 | ||
| 514 | +2016-05-18,7500,7400,7600,7240,48363 | ||
| 515 | +2016-05-19,7400,7500,7600,7380,29420 | ||
| 516 | +2016-05-20,7430,7400,7470,7260,21711 | ||
| 517 | +2016-05-23,7430,7400,7570,7400,24712 | ||
| 518 | +2016-05-24,7460,7600,7600,7400,19512 | ||
| 519 | +2016-05-25,7520,7460,7600,7400,25745 | ||
| 520 | +2016-05-26,7570,7530,7650,7530,9063 | ||
| 521 | +2016-05-27,7570,7570,7640,7440,9647 | ||
| 522 | +2016-05-30,7670,7570,7700,7530,21685 | ||
| 523 | +2016-05-31,7610,7680,7680,7540,1892 | ||
| 524 | +2016-06-01,7530,7590,7600,7420,5859 | ||
| 525 | +2016-06-02,7380,7680,7680,7310,8649 | ||
| 526 | +2016-06-03,7390,7310,7580,7310,18321 | ||
| 527 | +2016-06-07,7400,7680,7680,7280,18123 | ||
| 528 | +2016-06-08,7240,7390,7390,7160,18662 | ||
| 529 | +2016-06-09,7290,7300,7310,7200,14861 | ||
| 530 | +2016-06-10,7450,7340,7490,7300,6270 | ||
| 531 | +2016-06-13,7440,7640,7640,7400,8363 | ||
| 532 | +2016-06-14,7220,7450,7640,7200,8918 | ||
| 533 | +2016-06-15,7310,7130,7310,7100,11023 | ||
| 534 | +2016-06-16,7340,7500,7500,7130,4068 | ||
| 535 | +2016-06-17,7330,7340,7480,7230,1576 | ||
| 536 | +2016-06-20,7180,7140,7280,7040,5735 | ||
| 537 | +2016-06-21,7250,7330,7330,7160,4458 | ||
| 538 | +2016-06-22,7220,7250,7250,7200,2175 | ||
| 539 | +2016-06-23,7120,7180,7220,7090,2397 | ||
| 540 | +2016-06-24,7010,7340,7340,6620,16902 | ||
| 541 | +2016-06-27,7030,6630,7400,6630,4044 | ||
| 542 | +2016-06-28,6930,7370,7370,6910,3006 | ||
| 543 | +2016-06-29,6950,7050,7050,6900,3229 | ||
| 544 | +2016-06-30,7200,7400,7400,6930,8279 | ||
| 545 | +2016-07-01,7150,7120,7250,7060,12777 | ||
| 546 | +2016-07-04,7240,7290,7440,7160,7192 | ||
| 547 | +2016-07-05,7190,7340,7340,7130,1810 | ||
| 548 | +2016-07-06,7110,7160,7310,7090,4519 | ||
| 549 | +2016-07-07,7310,7100,7370,7100,5108 | ||
| 550 | +2016-07-08,7300,7330,7400,7220,4108 | ||
| 551 | +2016-07-11,7230,7300,7330,7220,9873 | ||
| 552 | +2016-07-12,7200,7260,7290,7170,4242 | ||
| 553 | +2016-07-13,7160,7290,7300,7040,7998 | ||
| 554 | +2016-07-14,7390,7110,7400,7080,8386 | ||
| 555 | +2016-07-15,7350,7530,7530,7160,10308 | ||
| 556 | +2016-07-18,7170,7440,7440,7160,5293 | ||
| 557 | +2016-07-19,7250,7200,7380,7040,12619 | ||
| 558 | +2016-07-20,7180,7300,7300,7100,7920 | ||
| 559 | +2016-07-21,7140,7190,7190,7000,9838 | ||
| 560 | +2016-07-22,7150,7140,7300,7090,3895 | ||
| 561 | +2016-07-25,7060,7280,7500,7050,25706 | ||
| 562 | +2016-07-26,7170,7100,7220,7100,7905 | ||
| 563 | +2016-07-27,7290,7170,7410,7170,53678 | ||
| 564 | +2016-07-28,7380,7430,7430,7290,12843 | ||
| 565 | +2016-07-29,7280,7440,7440,7280,7395 | ||
| 566 | +2016-08-01,7230,7370,7370,7220,8814 | ||
| 567 | +2016-08-02,7220,7350,7350,7190,8243 | ||
| 568 | +2016-08-03,7260,7290,7340,7210,2300 | ||
| 569 | +2016-08-04,7250,7070,7300,7070,8691 | ||
| 570 | +2016-08-05,7180,7250,7250,7120,6886 | ||
| 571 | +2016-08-08,7330,7150,7350,7150,9198 | ||
| 572 | +2016-08-09,7320,7260,7400,7190,16170 | ||
| 573 | +2016-08-10,7380,7430,7430,7300,18443 | ||
| 574 | +2016-08-11,7420,7400,7420,7350,13202 | ||
| 575 | +2016-08-12,7800,7420,8160,7390,121943 | ||
| 576 | +2016-08-16,7500,7970,8200,7380,111467 | ||
| 577 | +2016-08-17,8550,8400,9200,8010,1124327 | ||
| 578 | +2016-08-18,9050,8590,9050,8260,304739 | ||
| 579 | +2016-08-19,9000,9050,9220,8760,107224 | ||
| 580 | +2016-08-22,9200,9150,9540,9000,109038 | ||
| 581 | +2016-08-23,9050,9040,9450,9000,74795 | ||
| 582 | +2016-08-24,9040,9050,9240,9040,69085 | ||
| 583 | +2016-08-25,8770,9240,9240,8750,64985 | ||
| 584 | +2016-08-26,8900,8940,8950,8750,40701 | ||
| 585 | +2016-08-29,8860,8890,9010,8710,26873 | ||
| 586 | +2016-08-30,8840,8800,9000,8800,18190 | ||
| 587 | +2016-08-31,8800,8980,8980,8660,16862 | ||
| 588 | +2016-09-01,8840,8920,8920,8710,16252 | ||
| 589 | +2016-09-02,9050,8710,9190,8710,43094 | ||
| 590 | +2016-09-05,9030,9100,9100,8900,31131 | ||
| 591 | +2016-09-06,9000,9030,9050,8900,22743 | ||
| 592 | +2016-09-07,8990,9050,9050,8900,19079 | ||
| 593 | +2016-09-08,8800,9000,9180,8800,28735 | ||
| 594 | +2016-09-09,8670,8800,8870,8200,50135 | ||
| 595 | +2016-09-12,8460,8670,8700,8300,38185 | ||
| 596 | +2016-09-13,8650,8550,8790,8550,14964 | ||
| 597 | +2016-09-19,8640,8600,8850,8500,19526 | ||
| 598 | +2016-09-20,8900,8590,9040,8590,57671 | ||
| 599 | +2016-09-21,8940,8900,9020,8800,22358 | ||
| 600 | +2016-09-22,9400,8960,9800,8960,105997 | ||
| 601 | +2016-09-23,9500,9390,9700,9390,35699 | ||
| 602 | +2016-09-26,9370,9420,9600,9250,20234 | ||
| 603 | +2016-09-27,9390,9580,9580,9370,16918 | ||
| 604 | +2016-09-28,9360,9390,9480,9190,14901 | ||
| 605 | +2016-09-29,9100,9360,9360,9010,14414 | ||
| 606 | +2016-09-30,9080,9100,9180,8970,14106 | ||
| 607 | +2016-10-04,9100,9110,9200,9000,14793 | ||
| 608 | +2016-10-05,8900,9090,9180,8850,22599 | ||
| 609 | +2016-10-06,8850,9000,9000,8780,20021 | ||
| 610 | +2016-10-07,8730,8980,8990,8600,27564 | ||
| 611 | +2016-10-10,8670,8730,8760,8440,23564 | ||
| 612 | +2016-10-11,8550,8770,8900,8550,22065 | ||
| 613 | +2016-10-12,8530,8550,8970,8450,14442 | ||
| 614 | +2016-10-13,8480,8530,8590,8380,23331 | ||
| 615 | +2016-10-14,8470,8490,8490,8270,19093 | ||
| 616 | +2016-10-17,8400,8270,8590,8270,10986 | ||
| 617 | +2016-10-18,8210,8380,8380,8080,36131 | ||
| 618 | +2016-10-19,8350,8220,8600,8200,30198 | ||
| 619 | +2016-10-20,8260,8460,8460,8210,7413 | ||
| 620 | +2016-10-21,8300,8270,8350,8190,5780 | ||
| 621 | +2016-10-24,8240,8320,8350,8180,12310 | ||
| 622 | +2016-10-25,8200,8240,8300,8100,12143 | ||
| 623 | +2016-10-26,8220,8200,8290,8160,8383 | ||
| 624 | +2016-10-27,8320,8280,8430,8170,14011 | ||
| 625 | +2016-10-28,8360,8200,8370,8200,10467 | ||
| 626 | +2016-10-31,8260,8360,8360,8150,17803 | ||
| 627 | +2016-11-01,8200,8260,8270,8060,7098 | ||
| 628 | +2016-11-02,7900,8260,8260,7790,27975 | ||
| 629 | +2016-11-03,7930,8030,8030,7800,5705 | ||
| 630 | +2016-11-04,8000,7930,8000,7750,12758 | ||
| 631 | +2016-11-07,7850,8250,8250,7750,20733 | ||
| 632 | +2016-11-08,7800,8240,8240,7730,7801 | ||
| 633 | +2016-11-09,7650,7990,7990,7250,19007 | ||
| 634 | +2016-11-10,7530,7880,7880,7430,20049 | ||
| 635 | +2016-11-11,7550,7530,7600,7360,19720 | ||
| 636 | +2016-11-14,7700,7590,7800,7540,76023 | ||
| 637 | +2016-11-15,8040,8000,8100,7810,97117 | ||
| 638 | +2016-11-16,8220,8180,8450,8130,64692 | ||
| 639 | +2016-11-17,8320,8230,8370,8140,45340 | ||
| 640 | +2016-11-18,8500,8330,8500,8210,40554 | ||
| 641 | +2016-11-21,8630,8500,8680,8350,24578 | ||
| 642 | +2016-11-22,8580,8640,8700,8450,20962 | ||
| 643 | +2016-11-23,8380,8580,8820,8380,19444 | ||
| 644 | +2016-11-24,8500,8790,8790,8320,26173 | ||
| 645 | +2016-11-25,8540,8500,8560,8430,5882 | ||
| 646 | +2016-11-28,8110,8540,8680,8110,18707 | ||
| 647 | +2016-11-29,8500,8110,8500,8110,17510 | ||
| 648 | +2016-11-30,8600,8500,8640,8380,10469 | ||
| 649 | +2016-12-01,8480,8490,8650,8360,16685 | ||
| 650 | +2016-12-02,8450,8350,8470,8350,7678 | ||
| 651 | +2016-12-05,8450,8590,8590,8440,11499 | ||
| 652 | +2016-12-06,8600,8500,8970,8500,16192 | ||
| 653 | +2016-12-07,8740,8610,8870,8610,10147 | ||
| 654 | +2016-12-08,8810,8810,8960,8800,14398 | ||
| 655 | +2016-12-09,9070,8990,9100,8890,15836 | ||
| 656 | +2016-12-12,8970,9150,9500,8940,22876 | ||
| 657 | +2016-12-13,8940,9000,9150,8780,23280 | ||
| 658 | +2016-12-14,9130,8940,9130,8930,15451 | ||
| 659 | +2016-12-15,9210,9320,9330,9090,16758 | ||
| 660 | +2016-12-16,9210,9210,9300,9100,10307 | ||
| 661 | +2016-12-19,9300,9210,9300,9140,16647 | ||
| 662 | +2016-12-20,9330,9410,9420,9160,9258 | ||
| 663 | +2016-12-21,9310,9490,9490,9100,13276 | ||
| 664 | +2016-12-22,9180,9380,9380,9100,12388 | ||
| 665 | +2016-12-23,9210,9170,9270,9050,6816 | ||
| 666 | +2016-12-26,9150,9220,9390,9140,27037 | ||
| 667 | +2016-12-27,9030,9280,9300,9030,51367 | ||
| 668 | +2016-12-28,9070,9200,9200,8920,26378 | ||
| 669 | +2016-12-29,9200,9200,9340,9060,10443 | ||
| 670 | +2017-01-02,9580,9220,9650,9220,18788 | ||
| 671 | +2017-01-03,9690,9580,9800,9530,32046 | ||
| 672 | +2017-01-04,9690,9800,9820,9540,22335 | ||
| 673 | +2017-01-05,9620,9750,9750,9440,15549 | ||
| 674 | +2017-01-06,9470,9610,9610,9390,10117 | ||
| 675 | +2017-01-09,9540,9550,9570,9360,14341 | ||
| 676 | +2017-01-10,9400,9540,9540,9270,8504 | ||
| 677 | +2017-01-11,9230,9380,9390,9100,23140 | ||
| 678 | +2017-01-12,9040,9230,9230,8970,18504 | ||
| 679 | +2017-01-13,9090,9040,9260,9000,3224 | ||
| 680 | +2017-01-16,9090,9260,9260,9020,14030 | ||
| 681 | +2017-01-17,9370,9150,9390,9040,26935 | ||
| 682 | +2017-01-18,9640,9390,9650,9180,60800 | ||
| 683 | +2017-01-19,9960,9680,10000,9650,47154 | ||
| 684 | +2017-01-20,9840,9960,10050,9720,54092 | ||
| 685 | +2017-01-23,9760,9870,9930,9640,26481 | ||
| 686 | +2017-01-24,9670,9760,9760,9550,26420 | ||
| 687 | +2017-01-25,9400,9670,9800,9250,30269 | ||
| 688 | +2017-01-26,9450,9400,9550,9300,29013 | ||
| 689 | +2017-01-31,9430,9450,9450,9260,13286 | ||
| 690 | +2017-02-01,9420,9430,9780,9190,21427 | ||
| 691 | +2017-02-02,9030,9410,9410,8960,29486 | ||
| 692 | +2017-02-03,8920,8950,9080,8830,27114 | ||
| 693 | +2017-02-06,8830,9000,9060,8700,12367 | ||
| 694 | +2017-02-07,8950,8840,8950,8760,8406 | ||
| 695 | +2017-02-08,8940,8980,9000,8740,15562 | ||
| 696 | +2017-02-09,8980,8860,9010,8860,28354 | ||
| 697 | +2017-02-10,8910,8920,9110,8850,16357 | ||
| 698 | +2017-02-13,8720,8910,8910,8660,21338 | ||
| 699 | +2017-02-14,8700,8720,8850,8690,61317 | ||
| 700 | +2017-02-15,8700,8890,8890,8690,170479 | ||
| 701 | +2017-02-16,8910,8700,8990,8700,118629 | ||
| 702 | +2017-02-17,8870,8910,9050,8790,21030 | ||
| 703 | +2017-02-20,8980,8870,9030,8840,25743 | ||
| 704 | +2017-02-21,9370,8980,9410,8960,35567 | ||
| 705 | +2017-02-22,9450,9370,9450,9280,18251 | ||
| 706 | +2017-02-23,9190,9450,9620,9190,34016 | ||
| 707 | +2017-02-24,8530,9470,9610,8450,546094 | ||
| 708 | +2017-02-27,8320,8530,8530,8250,84073 | ||
| 709 | +2017-02-28,8220,8320,8390,8150,74502 | ||
| 710 | +2017-03-02,8230,8260,8380,8200,35561 | ||
| 711 | +2017-03-03,8100,8250,8290,8040,49826 | ||
| 712 | +2017-03-06,8160,8090,8200,8030,23476 | ||
| 713 | +2017-03-07,8070,8070,8150,8040,51608 | ||
| 714 | +2017-03-08,8030,8030,8100,8010,41249 | ||
| 715 | +2017-03-09,8110,8060,8180,8040,33046 | ||
| 716 | +2017-03-10,8060,8170,8170,7920,65165 | ||
| 717 | +2017-03-13,8070,8100,8110,8040,78941 | ||
| 718 | +2017-03-14,7920,8100,8110,7910,75422 | ||
| 719 | +2017-03-15,7880,7930,8090,7880,76303 | ||
| 720 | +2017-03-16,7870,7920,8020,7850,88931 | ||
| 721 | +2017-03-17,7130,7180,7310,6940,130475 | ||
| 722 | +2017-03-20,7070,7130,7140,6980,46383 | ||
| 723 | +2017-03-21,7170,7100,7300,7030,76858 | ||
| 724 | +2017-03-22,7160,7120,7190,7060,50565 | ||
| 725 | +2017-03-23,7110,7190,7190,7010,58332 | ||
| 726 | +2017-03-24,7270,7110,7280,7090,23244 | ||
| 727 | +2017-03-27,7280,7270,7340,7180,45672 | ||
| 728 | +2017-03-28,7490,7320,7620,7270,58365 | ||
| 729 | +2017-03-29,7370,7490,7500,7330,35629 | ||
| 730 | +2017-03-30,7270,7360,7370,7200,26484 | ||
| 731 | +2017-03-31,7480,7300,7520,7280,39377 | ||
| 732 | +2017-04-03,7390,7550,7640,7390,35035 | ||
| 733 | +2017-04-04,7350,7350,7600,7300,37399 | ||
| 734 | +2017-04-05,7390,7350,7490,7270,23318 | ||
| 735 | +2017-04-06,7250,7390,7420,7230,27156 | ||
| 736 | +2017-04-07,7110,7230,7250,7070,37200 | ||
| 737 | +2017-04-10,7000,7150,7150,6960,28171 | ||
| 738 | +2017-04-11,7140,7090,7140,6920,22463 | ||
| 739 | +2017-04-12,7000,7030,7050,6830,66171 | ||
| 740 | +2017-04-13,7020,7000,7050,6940,16472 | ||
| 741 | +2017-04-14,6790,7030,7050,6770,67877 | ||
| 742 | +2017-04-17,6900,6950,6970,6870,31307 | ||
| 743 | +2017-04-18,6910,6900,7010,6850,18232 | ||
| 744 | +2017-04-19,6830,6910,6950,6750,31157 | ||
| 745 | +2017-04-20,6800,6850,6890,6700,40990 | ||
| 746 | +2017-04-21,6880,6880,6890,6780,17045 | ||
| 747 | +2017-04-24,6860,6900,6940,6840,11977 | ||
| 748 | +2017-04-25,6940,6860,7010,6860,18829 | ||
| 749 | +2017-04-26,6980,6950,7010,6940,9399 | ||
| 750 | +2017-04-27,7010,6980,7070,6940,16934 | ||
| 751 | +2017-04-28,6930,7090,7090,6900,11011 | ||
| 752 | +2017-05-02,6890,6930,7050,6880,12970 | ||
| 753 | +2017-05-04,7070,6910,7100,6910,13242 | ||
| 754 | +2017-05-08,7030,7070,7090,6920,12246 | ||
| 755 | +2017-05-10,7070,7110,7140,6800,44725 | ||
| 756 | +2017-05-11,7080,7070,7110,7020,12228 | ||
| 757 | +2017-05-12,7050,7100,7120,6950,11744 | ||
| 758 | +2017-05-15,7090,7070,7100,7020,17128 | ||
| 759 | +2017-05-16,7070,7090,7090,6910,36784 | ||
| 760 | +2017-05-17,6960,7070,7070,6890,22125 | ||
| 761 | +2017-05-18,6920,6960,7060,6920,23244 | ||
| 762 | +2017-05-19,7050,6920,7050,6910,11973 | ||
| 763 | +2017-05-22,7060,7050,7080,6950,17016 | ||
| 764 | +2017-05-23,7300,7200,7410,7100,40904 | ||
| 765 | +2017-05-24,7300,7300,7540,7260,40679 | ||
| 766 | +2017-05-25,7350,7400,7450,7310,25019 | ||
| 767 | +2017-05-26,7340,7360,7420,7200,23990 | ||
| 768 | +2017-05-29,7280,7430,7430,7280,20610 | ||
| 769 | +2017-05-30,7390,7300,7400,7300,15377 | ||
| 770 | +2017-05-31,7380,7430,7430,7300,23837 | ||
| 771 | +2017-06-01,7320,7420,7420,7300,25247 | ||
| 772 | +2017-06-02,7400,7280,7410,7280,22672 | ||
| 773 | +2017-06-05,7470,7540,7540,7400,45003 | ||
| 774 | +2017-06-07,7540,7470,7540,7460,28534 | ||
| 775 | +2017-06-08,7600,7540,7640,7540,33385 | ||
| 776 | +2017-06-09,7600,7670,7670,7490,23076 | ||
| 777 | +2017-06-12,7530,7660,7660,7440,20313 | ||
| 778 | +2017-06-13,7520,7530,7530,7370,13435 | ||
| 779 | +2017-06-14,7570,7570,7580,7510,15882 | ||
| 780 | +2017-06-15,7560,7590,7590,7470,6128 | ||
| 781 | +2017-06-16,7500,7590,7590,7420,27367 | ||
| 782 | +2017-06-19,7380,7560,7560,7300,26174 | ||
| 783 | +2017-06-20,7270,7450,7450,7210,22699 | ||
| 784 | +2017-06-21,7280,7270,7280,7160,26746 | ||
| 785 | +2017-06-22,7210,7250,7310,7140,45075 | ||
| 786 | +2017-06-23,7180,7200,7260,7120,18368 | ||
| 787 | +2017-06-26,7180,7150,7230,7070,26737 | ||
| 788 | +2017-06-27,7040,7100,7160,7030,42706 | ||
| 789 | +2017-06-28,7040,7050,7120,7020,17973 | ||
| 790 | +2017-06-29,7050,7040,7090,7030,8345 | ||
| 791 | +2017-06-30,7150,7170,7170,7050,9168 | ||
| 792 | +2017-07-03,7190,7150,7230,7100,16647 | ||
| 793 | +2017-07-04,7160,7240,7240,7050,8669 | ||
| 794 | +2017-07-05,7150,7160,7160,7090,6686 | ||
| 795 | +2017-07-06,7140,7200,7200,7020,31957 | ||
| 796 | +2017-07-07,7110,7180,7180,6990,51496 | ||
| 797 | +2017-07-10,7080,7110,7120,7000,8969 | ||
| 798 | +2017-07-11,7060,7050,7150,7000,7489 | ||
| 799 | +2017-07-12,7040,7100,7100,6930,13885 | ||
| 800 | +2017-07-13,7020,7080,7080,6960,17136 | ||
| 801 | +2017-07-14,7030,7020,7090,6960,4408 | ||
| 802 | +2017-07-17,7020,7030,7040,6980,16559 | ||
| 803 | +2017-07-18,7100,7020,7210,7000,7665 | ||
| 804 | +2017-07-19,7110,7090,7190,7060,16516 | ||
| 805 | +2017-07-20,7130,7110,7160,7090,7504 | ||
| 806 | +2017-07-21,7250,7190,7260,7150,13649 | ||
| 807 | +2017-07-24,7250,7370,7370,7220,22719 | ||
| 808 | +2017-07-25,7340,7290,7360,7260,83786 | ||
| 809 | +2017-07-26,7450,7370,7500,7340,30447 | ||
| 810 | +2017-07-27,7400,7480,7480,7380,17001 | ||
| 811 | +2017-07-28,7380,7400,7460,7310,38289 | ||
| 812 | +2017-07-31,7360,7380,7440,7340,13521 | ||
| 813 | +2017-08-01,7360,7360,7360,7090,10264 | ||
| 814 | +2017-08-02,7420,7360,7430,7340,11273 | ||
| 815 | +2017-08-03,7340,7510,7510,7340,33369 | ||
| 816 | +2017-08-04,7330,7340,7490,7270,6590 | ||
| 817 | +2017-08-07,7400,7330,7400,7330,6418 | ||
| 818 | +2017-08-08,7250,7340,7410,7230,40550 | ||
| 819 | +2017-08-09,7270,7250,7360,7110,13917 | ||
| 820 | +2017-08-10,7120,7200,7320,7100,6922 | ||
| 821 | +2017-08-11,7180,7110,7280,7110,4846 | ||
| 822 | +2017-08-14,7200,7040,7230,7040,16505 | ||
| 823 | +2017-08-16,7420,7030,7420,7030,97036 | ||
| 824 | +2017-08-17,7430,7420,7470,7400,23411 | ||
| 825 | +2017-08-18,7480,7350,7500,7350,8398 | ||
| 826 | +2017-08-21,7470,7560,7560,7380,16644 | ||
| 827 | +2017-08-22,7440,7460,7500,7400,17977 | ||
| 828 | +2017-08-23,7450,7420,7490,7420,15342 | ||
| 829 | +2017-08-24,7270,7350,7450,7230,11514 | ||
| 830 | +2017-08-25,7200,7270,7340,7200,13239 | ||
| 831 | +2017-08-28,7280,7200,7600,7200,30392 | ||
| 832 | +2017-08-29,7360,7290,7370,7280,19195 | ||
| 833 | +2017-08-30,7400,7350,7400,7330,14970 | ||
| 834 | +2017-08-31,7400,7330,7450,7330,60392 | ||
| 835 | +2017-09-01,7500,7400,7550,7400,17493 | ||
| 836 | +2017-09-04,7480,7430,7520,7290,25230 | ||
| 837 | +2017-09-05,7450,7530,7550,7400,8239 | ||
| 838 | +2017-09-06,7380,7380,7520,7380,28989 | ||
| 839 | +2017-09-07,7360,7380,7400,7360,19201 | ||
| 840 | +2017-09-08,7310,7360,7500,7310,17582 | ||
| 841 | +2017-09-11,7340,7310,7380,7280,16591 | ||
| 842 | +2017-09-12,7340,7440,7440,7290,15418 | ||
| 843 | +2017-09-13,7300,7340,7380,7300,21676 | ||
| 844 | +2017-09-14,7350,7340,7380,7340,10390 | ||
| 845 | +2017-09-15,7410,7350,7460,7350,9111 | ||
| 846 | +2017-09-18,7410,7410,7500,7380,8044 | ||
| 847 | +2017-09-19,7430,7500,7500,7400,29821 | ||
| 848 | +2017-09-20,7490,7430,7550,7430,38984 | ||
| 849 | +2017-09-21,7510,7490,7550,7480,21141 | ||
| 850 | +2017-09-22,7660,7520,8120,7500,115348 | ||
| 851 | +2017-09-25,7640,7770,7890,7580,84483 | ||
| 852 | +2017-09-26,7530,7550,7720,7510,41473 | ||
| 853 | +2017-09-27,7580,7530,7670,7510,40092 | ||
| 854 | +2017-09-28,7740,7580,7750,7570,31874 | ||
| 855 | +2017-09-29,7740,7770,7860,7670,30872 | ||
| 856 | +2017-10-10,7450,7840,7840,7430,47407 | ||
| 857 | +2017-10-11,7540,7450,7540,7430,16099 | ||
| 858 | +2017-10-12,7520,7540,7650,7480,11024 | ||
| 859 | +2017-10-13,7450,7520,7580,7350,24771 | ||
| 860 | +2017-10-16,7590,7450,7590,7400,13616 | ||
| 861 | +2017-10-17,7620,7620,7640,7570,17706 | ||
| 862 | +2017-10-18,7530,7570,7640,7500,7102 | ||
| 863 | +2017-10-19,7350,7600,7600,7350,18469 | ||
| 864 | +2017-10-20,7300,7450,7450,7270,12119 | ||
| 865 | +2017-10-23,7030,7230,7340,7020,28323 | ||
| 866 | +2017-10-24,7080,6980,7120,6980,71874 | ||
| 867 | +2017-10-25,7160,7080,7210,7060,16868 | ||
| 868 | +2017-10-26,7270,7070,7300,7070,24159 | ||
| 869 | +2017-10-27,7360,7270,7400,7260,14041 | ||
| 870 | +2017-10-30,7400,7540,7540,7280,13186 | ||
| 871 | +2017-10-31,7470,7300,7490,7300,10987 | ||
| 872 | +2017-11-01,7580,7480,7640,7480,14140 | ||
| 873 | +2017-11-02,7580,7700,7700,7580,13897 | ||
| 874 | +2017-11-03,7570,7580,7630,7500,5275 | ||
| 875 | +2017-11-06,7730,7940,7940,7590,25192 | ||
| 876 | +2017-11-07,7760,7600,7850,7600,15921 | ||
| 877 | +2017-11-08,7750,7760,7840,7670,17947 | ||
| 878 | +2017-11-09,7800,7700,7930,7700,45943 | ||
| 879 | +2017-11-10,7820,7800,7940,7770,10597 | ||
| 880 | +2017-11-13,7880,7800,7920,7780,21269 | ||
| 881 | +2017-11-14,8000,7820,8090,7820,20117 | ||
| 882 | +2017-11-15,8330,8400,8800,8170,99863 | ||
| 883 | +2017-11-16,8460,8190,8550,8190,23539 | ||
| 884 | +2017-11-17,8700,8470,8800,8460,32816 | ||
| 885 | +2017-11-20,8660,8800,8890,8660,78151 | ||
| 886 | +2017-11-21,8590,8740,8740,8200,21009 | ||
| 887 | +2017-11-22,8840,8590,8870,8450,20505 | ||
| 888 | +2017-11-23,8880,8840,8980,8840,24192 | ||
| 889 | +2017-11-24,8870,8880,8910,8800,28864 | ||
| 890 | +2017-11-27,8890,8860,8980,8830,24693 | ||
| 891 | +2017-11-28,8700,9000,9000,8620,16602 | ||
| 892 | +2017-11-29,8760,8700,8850,8650,26832 | ||
| 893 | +2017-11-30,8600,8760,8780,8580,19660 | ||
| 894 | +2017-12-01,8800,8600,8800,8600,37321 | ||
| 895 | +2017-12-04,8800,8900,8900,8750,18475 | ||
| 896 | +2017-12-05,8850,8790,8850,8660,14725 | ||
| 897 | +2017-12-06,8700,8840,8840,8670,21358 | ||
| 898 | +2017-12-07,8650,8670,8790,8650,12950 | ||
| 899 | +2017-12-08,8100,8650,8890,8090,13273 | ||
| 900 | +2017-12-11,8100,8350,8360,8050,12318 | ||
| 901 | +2017-12-12,8150,8140,8350,8070,15228 | ||
| 902 | +2017-12-13,8190,8190,8300,8170,12864 | ||
| 903 | +2017-12-14,8210,8200,8340,8160,9745 | ||
| 904 | +2017-12-15,8250,8170,8400,8170,15256 | ||
| 905 | +2017-12-18,8220,8250,8390,8150,15811 | ||
| 906 | +2017-12-19,8260,8170,8280,8170,15420 | ||
| 907 | +2017-12-20,8390,8260,8390,8260,23552 | ||
| 908 | +2017-12-21,8330,8390,8390,8270,23740 | ||
| 909 | +2017-12-22,8230,8330,8430,8180,22190 | ||
| 910 | +2017-12-26,8190,8230,8350,8170,11427 | ||
| 911 | +2017-12-27,8060,8190,8390,8060,18228 | ||
| 912 | +2017-12-28,7810,8100,8340,7810,19945 | ||
| 913 | +2018-01-02,7560,7810,7810,7450,48716 | ||
| 914 | +2018-01-03,7710,7490,7720,7490,31821 | ||
| 915 | +2018-01-04,7640,7780,7780,7500,25197 | ||
| 916 | +2018-01-05,7530,7630,7640,7460,82810 | ||
| 917 | +2018-01-08,7650,7420,7800,7420,28065 | ||
| 918 | +2018-01-09,7780,7720,7810,7620,22112 | ||
| 919 | +2018-01-10,7800,7780,7860,7630,15208 | ||
| 920 | +2018-01-11,7800,7800,7880,7770,6705 | ||
| 921 | +2018-01-12,7770,7810,7890,7770,25433 | ||
| 922 | +2018-01-15,7780,7780,7930,7760,19500 | ||
| 923 | +2018-01-16,7810,7790,7890,7780,21723 | ||
| 924 | +2018-01-17,8040,7880,8070,7840,19965 | ||
| 925 | +2018-01-18,8070,8090,8150,8070,12174 | ||
| 926 | +2018-01-19,8120,8070,8160,7790,17344 | ||
| 927 | +2018-01-22,8170,8400,8400,8040,12750 | ||
| 928 | +2018-01-23,8310,8170,8370,8170,31248 | ||
| 929 | +2018-01-24,8510,8420,8510,8330,25056 | ||
| 930 | +2018-01-25,8480,8510,8510,8370,14145 | ||
| 931 | +2018-01-26,8280,8410,8510,8230,22077 | ||
| 932 | +2018-01-29,8290,8270,8400,8200,67178 | ||
| 933 | +2018-01-30,8080,8230,8290,8070,39616 | ||
| 934 | +2018-01-31,8170,8080,8170,8050,81024 | ||
| 935 | +2018-02-01,8380,8170,8470,8170,106824 | ||
| 936 | +2018-02-02,8490,8380,8500,8360,75926 | ||
| 937 | +2018-02-05,8600,8500,8670,8400,65353 | ||
| 938 | +2018-02-06,8480,8400,8580,8370,73082 | ||
| 939 | +2018-02-07,8540,8460,8630,8410,30411 | ||
| 940 | +2018-02-08,8570,8540,8900,8510,52351 | ||
| 941 | +2018-02-09,8480,8570,8570,8010,46410 | ||
| 942 | +2018-02-12,8580,8540,8660,8220,33772 | ||
| 943 | +2018-02-13,8440,8700,8800,8320,26393 | ||
| 944 | +2018-02-14,8070,8440,8520,8070,28805 | ||
| 945 | +2018-02-19,8050,8100,8180,7780,37589 | ||
| 946 | +2018-02-20,7940,8020,8050,7920,20601 | ||
| 947 | +2018-02-21,8040,7890,8070,7890,8857 | ||
| 948 | +2018-02-22,8090,8070,8200,8000,34664 | ||
| 949 | +2018-02-23,8210,8020,8210,7950,40694 | ||
| 950 | +2018-02-26,8240,8200,8320,8150,31780 | ||
| 951 | +2018-02-27,8250,8270,8370,8150,21422 | ||
| 952 | +2018-02-28,8250,8390,8390,8180,24951 | ||
| 953 | +2018-03-02,8100,8250,8280,7890,29182 | ||
| 954 | +2018-03-05,7610,8100,8850,7610,86596 | ||
| 955 | +2018-03-06,7870,7620,7980,7620,28529 | ||
| 956 | +2018-03-07,7820,7760,7990,7660,21486 | ||
| 957 | +2018-03-08,7870,7760,7890,7640,18942 | ||
| 958 | +2018-03-09,7820,7870,7870,7650,16004 | ||
| 959 | +2018-03-12,7780,7820,7860,7660,21003 | ||
| 960 | +2018-03-13,7760,7780,7860,7500,26615 | ||
| 961 | +2018-03-14,7650,7660,7740,7600,22884 | ||
| 962 | +2018-03-15,7660,7650,7730,7600,12033 | ||
| 963 | +2018-03-16,7720,7650,7750,7620,12124 | ||
| 964 | +2018-03-19,7600,7710,7720,7510,40930 | ||
| 965 | +2018-03-20,7590,7450,7600,7450,16128 | ||
| 966 | +2018-03-21,7690,7590,7720,7540,38956 | ||
| 967 | +2018-03-22,7720,7660,7750,7560,18022 | ||
| 968 | +2018-03-23,7490,7650,7710,7480,32645 | ||
| 969 | +2018-03-26,7290,7410,7490,7150,100308 | ||
| 970 | +2018-03-27,7230,7280,7390,7180,84616 | ||
| 971 | +2018-03-28,7100,7170,7320,7050,15256 | ||
| 972 | +2018-03-29,7150,7100,7190,7080,16860 | ||
| 973 | +2018-03-30,7200,7160,7240,7000,25514 | ||
| 974 | +2018-04-02,7240,7200,7250,7170,13410 | ||
| 975 | +2018-04-03,7500,7170,7500,7110,11487 | ||
| 976 | +2018-04-04,7360,7500,7500,7230,17073 | ||
| 977 | +2018-04-05,7270,7350,7440,7220,6533 | ||
| 978 | +2018-04-06,7350,7270,7360,7170,10944 | ||
| 979 | +2018-04-09,7230,7210,7350,7210,14082 | ||
| 980 | +2018-04-10,7340,7390,7390,7150,5358 | ||
| 981 | +2018-04-11,7470,7480,7480,7250,10239 | ||
| 982 | +2018-04-12,7290,7470,7470,7280,7250 | ||
| 983 | +2018-04-13,7280,7290,7340,7220,12374 | ||
| 984 | +2018-04-16,7230,7300,7300,7220,11501 | ||
| 985 | +2018-04-17,7240,7240,7270,7200,4808 | ||
| 986 | +2018-04-18,7240,7230,7270,7220,10933 | ||
| 987 | +2018-04-19,7200,7240,7390,7130,31764 | ||
| 988 | +2018-04-20,7200,7250,7280,7160,24822 | ||
| 989 | +2018-04-23,7190,7350,7350,7190,24719 | ||
| 990 | +2018-04-24,7320,7190,7320,7190,16447 | ||
| 991 | +2018-04-25,7290,7320,7350,7200,9544 | ||
| 992 | +2018-04-26,7220,7220,7270,7210,11517 | ||
| 993 | +2018-04-27,7230,7220,7260,7190,14427 | ||
| 994 | +2018-04-30,7230,7260,7290,7220,15194 | ||
| 995 | +2018-05-02,7420,7230,7440,7230,13305 | ||
| 996 | +2018-05-03,7450,7420,7530,7400,15728 | ||
| 997 | +2018-05-04,7540,7450,7620,7440,23069 | ||
| 998 | +2018-05-08,7690,7520,7710,7520,18594 | ||
| 999 | +2018-05-09,7550,7700,7700,7450,24827 | ||
| 1000 | +2018-05-10,7500,7650,7650,7450,7346 | ||
| 1001 | +2018-05-11,7440,7500,7530,7340,21143 | ||
| 1002 | +2018-05-14,7440,7440,7470,7350,14532 | ||
| 1003 | +2018-05-15,7570,7440,7700,7360,31089 | ||
| 1004 | +2018-05-16,7470,7560,7570,7360,51970 | ||
| 1005 | +2018-05-17,7330,7470,7470,7330,22760 | ||
| 1006 | +2018-05-18,7220,7330,7430,7200,33237 | ||
| 1007 | +2018-05-21,7320,7250,7340,7220,17129 | ||
| 1008 | +2018-05-23,7310,7300,7350,7240,22903 | ||
| 1009 | +2018-05-24,7240,7310,7320,7160,16819 | ||
| 1010 | +2018-05-25,7130,7140,7190,7050,17806 | ||
| 1011 | +2018-05-28,6970,7220,7220,6910,52398 | ||
| 1012 | +2018-05-29,6990,6980,7080,6850,26027 | ||
| 1013 | +2018-05-30,7000,7050,7080,6910,13088 | ||
| 1014 | +2018-05-31,6820,6920,6930,6810,33014 | ||
| 1015 | +2018-06-01,6940,6830,6960,6830,7031 | ||
| 1016 | +2018-06-04,7160,6940,7160,6930,21000 | ||
| 1017 | +2018-06-05,7070,7160,7260,7070,32924 | ||
| 1018 | +2018-06-07,7210,7200,7290,7150,16855 | ||
| 1019 | +2018-06-08,7200,7280,7280,7160,7190 | ||
| 1020 | +2018-06-11,7210,7150,7220,7140,11746 | ||
| 1021 | +2018-06-12,7170,7270,7270,7160,7005 | ||
| 1022 | +2018-06-14,7170,7220,7220,7110,37212 | ||
| 1023 | +2018-06-15,7300,7170,7300,7070,36732 | ||
| 1024 | +2018-06-18,7280,7300,7360,7140,12001 | ||
| 1025 | +2018-06-19,7100,7280,7280,7090,14836 | ||
| 1026 | +2018-06-20,7050,7100,7300,7020,15891 | ||
| 1027 | +2018-06-21,6980,7050,7100,6960,28338 | ||
| 1028 | +2018-06-22,7090,6980,7120,6960,10808 | ||
| 1029 | +2018-06-25,7070,7160,7160,6960,14533 | ||
| 1030 | +2018-06-26,7070,7060,7080,6960,13225 | ||
| 1031 | +2018-06-27,7040,7070,7180,7000,19177 | ||
| 1032 | +2018-06-28,7120,7040,7180,7000,11495 | ||
| 1033 | +2018-06-29,7080,7160,7180,7000,11121 | ||
| 1034 | +2018-07-02,6910,6940,7080,6910,7025 | ||
| 1035 | +2018-07-03,6770,6750,7100,6750,13640 | ||
| 1036 | +2018-07-04,6450,6770,6900,6340,67001 | ||
| 1037 | +2018-07-05,6080,6410,6520,5990,62028 | ||
| 1038 | +2018-07-06,6090,6050,6180,6020,14935 | ||
| 1039 | +2018-07-09,6150,6090,6170,6070,12527 | ||
| 1040 | +2018-07-10,6270,6150,6290,6110,16999 | ||
| 1041 | +2018-07-11,6250,6240,6290,6140,1897 | ||
| 1042 | +2018-07-12,6270,6290,6290,6200,2838 | ||
| 1043 | +2018-07-13,6270,6270,6290,6170,14841 | ||
| 1044 | +2018-07-16,6450,6270,6450,6250,13097 | ||
| 1045 | +2018-07-17,6640,6450,6680,6450,21331 | ||
| 1046 | +2018-07-18,6640,6640,6660,6480,145279 | ||
| 1047 | +2018-07-19,6680,6730,6730,6570,3008 | ||
| 1048 | +2018-07-20,6520,6680,6680,6450,10627 | ||
| 1049 | +2018-07-23,6640,6520,6650,6510,10900 | ||
| 1050 | +2018-07-24,6650,6560,6660,6560,7459 | ||
| 1051 | +2018-07-25,6630,6660,6750,6550,4743 | ||
| 1052 | +2018-07-26,6620,6550,6630,6550,3641 | ||
| 1053 | +2018-07-27,6650,6550,6690,6550,4372 | ||
| 1054 | +2018-07-30,6670,6650,6670,6600,4022 | ||
| 1055 | +2018-07-31,6720,6670,7000,6610,7777 | ||
| 1056 | +2018-08-01,6770,6690,6770,6630,8058 | ||
| 1057 | +2018-08-02,6750,6790,6790,6670,5250 | ||
| 1058 | +2018-08-03,6780,6750,6800,6630,451 | ||
| 1059 | +2018-08-06,6700,6780,6860,6670,3482 | ||
| 1060 | +2018-08-07,6680,6590,6690,6590,5016 | ||
| 1061 | +2018-08-08,6740,6680,6770,6680,4069 | ||
| 1062 | +2018-08-09,6840,6730,6850,6730,5770 | ||
| 1063 | +2018-08-10,6790,6800,6810,6740,4375 | ||
| 1064 | +2018-08-13,6680,6790,6790,6650,8030 | ||
| 1065 | +2018-08-14,6600,6650,6680,6600,5015 | ||
| 1066 | +2018-08-16,6580,6600,6670,6480,5882 | ||
| 1067 | +2018-08-17,6600,6580,6690,6580,4727 | ||
| 1068 | +2018-08-20,6560,6600,6610,6560,12810 | ||
| 1069 | +2018-08-21,6620,6570,6770,6570,4100 | ||
| 1070 | +2018-08-22,6550,6630,6710,6500,3815 | ||
| 1071 | +2018-08-23,6550,6600,6600,6490,12133 | ||
| 1072 | +2018-08-24,6500,6550,6550,6380,6366 | ||
| 1073 | +2018-08-27,6610,6810,7800,6610,567694 | ||
| 1074 | +2018-08-28,6560,6530,6630,6460,66322 | ||
| 1075 | +2018-08-29,6640,6610,6720,6550,30067 | ||
| 1076 | +2018-08-30,6620,6650,6850,6620,60766 | ||
| 1077 | +2018-08-31,6520,6600,6620,6520,26553 | ||
| 1078 | +2018-09-03,6530,6530,6610,6520,29391 | ||
| 1079 | +2018-09-04,6470,6500,6540,6420,54455 | ||
| 1080 | +2018-09-05,6500,6480,6530,6390,17883 | ||
| 1081 | +2018-09-06,6370,6520,6520,6300,45983 | ||
| 1082 | +2018-09-07,6400,6380,6450,6370,16240 | ||
| 1083 | +2018-09-10,6430,6400,6470,6390,9788 | ||
| 1084 | +2018-09-11,6450,6430,6490,6430,7076 | ||
| 1085 | +2018-09-12,6470,6480,6520,6450,12422 | ||
| 1086 | +2018-09-13,6460,6480,6520,6460,11602 | ||
| 1087 | +2018-09-14,6520,6490,6550,6470,24861 | ||
| 1088 | +2018-09-17,6570,6520,6600,6510,15175 | ||
| 1089 | +2018-09-18,6560,6470,6580,6450,7704 | ||
| 1090 | +2018-09-19,6470,6490,6540,6460,6573 | ||
| 1091 | +2018-09-20,6390,6470,6470,6360,20076 | ||
| 1092 | +2018-09-21,6430,6390,6450,6370,6836 | ||
| 1093 | +2018-09-27,6360,6430,6430,6360,18806 | ||
| 1094 | +2018-09-28,6490,6360,6500,6360,9138 | ||
| 1095 | +2018-10-01,6530,6540,6540,6420,8066 | ||
| 1096 | +2018-10-02,6530,6540,6540,6450,8842 | ||
| 1097 | +2018-10-04,6530,6530,6550,6440,14111 | ||
| 1098 | +2018-10-05,6430,6530,6530,6400,28262 | ||
| 1099 | +2018-10-08,6550,6540,6700,6430,15549 | ||
| 1100 | +2018-10-10,6450,6570,6600,6370,25946 | ||
| 1101 | +2018-10-11,6180,6300,6440,6180,26265 | ||
| 1102 | +2018-10-12,6190,5850,6230,5850,8344 | ||
| 1103 | +2018-10-15,6090,6070,6180,6040,10182 | ||
| 1104 | +2018-10-16,6100,6080,6240,6010,2611 | ||
| 1105 | +2018-10-17,6040,6110,6250,6000,11817 | ||
| 1106 | +2018-10-18,5980,6030,6030,5710,5200 | ||
| 1107 | +2018-10-19,6000,6000,6280,5850,9152 | ||
| 1108 | +2018-10-22,6030,6000,6060,6000,4315 | ||
| 1109 | +2018-10-23,5840,5890,5920,5830,38458 | ||
| 1110 | +2018-10-24,5860,5890,6000,5840,11442 | ||
| 1111 | +2018-10-25,5710,5840,5840,5650,16408 | ||
| 1112 | +2018-10-26,5740,5710,5980,5600,13159 | ||
| 1113 | +2018-10-29,5690,5740,5850,5600,8174 | ||
| 1114 | +2018-10-30,5600,5340,5820,5340,20338 | ||
| 1115 | +2018-10-31,5710,5600,5750,5550,2525 | ||
| 1116 | +2018-11-01,5780,5800,5850,5710,6342 | ||
| 1117 | +2018-11-02,5950,5790,6000,5790,4093 | ||
| 1118 | +2018-11-05,5880,5890,5890,5750,4928 | ||
| 1119 | +2018-11-06,5880,5880,5890,5850,4591 | ||
| 1120 | +2018-11-07,5810,5880,5890,5800,3239 | ||
| 1121 | +2018-11-08,5850,5880,5880,5740,6030 | ||
| 1122 | +2018-11-09,5740,5850,5860,5730,5809 | ||
| 1123 | +2018-11-12,5750,5790,5790,5600,4970 | ||
| 1124 | +2018-11-13,5780,5700,5780,5560,7202 | ||
| 1125 | +2018-11-14,5730,5780,5780,5600,2793 | ||
| 1126 | +2018-11-15,5680,5790,5800,5590,5862 | ||
| 1127 | +2018-11-16,5680,5750,5750,5620,2512 | ||
| 1128 | +2018-11-19,5690,5680,5750,5600,4068 | ||
| 1129 | +2018-11-20,5620,5690,5700,5510,6206 | ||
| 1130 | +2018-11-21,5560,5740,5740,5450,6412 | ||
| 1131 | +2018-11-22,5520,5570,5620,5460,2660 | ||
| 1132 | +2018-11-23,5410,5570,5570,5410,5432 | ||
| 1133 | +2018-11-26,5450,5410,5450,5330,5660 | ||
| 1134 | +2018-11-27,5580,5430,5690,5410,10422 | ||
| 1135 | +2018-11-28,5630,5560,5680,5520,2402 | ||
| 1136 | +2018-11-29,5650,5610,5700,5560,4448 | ||
| 1137 | +2018-11-30,5640,5650,5680,5550,823 | ||
| 1138 | +2018-12-03,5650,5640,5680,5620,2613 | ||
| 1139 | +2018-12-04,5620,5590,5700,5500,15566 | ||
| 1140 | +2018-12-05,5640,5640,5640,5520,9191 | ||
| 1141 | +2018-12-06,5460,5690,5690,5460,21082 | ||
| 1142 | +2018-12-07,5420,5650,5650,5420,7051 | ||
| 1143 | +2018-12-10,5420,5420,5590,5410,3746 | ||
| 1144 | +2018-12-11,5320,5420,5440,5320,7427 | ||
| 1145 | +2018-12-12,5530,5410,5600,5350,14759 | ||
| 1146 | +2018-12-13,5420,5530,5630,5420,7242 | ||
| 1147 | +2018-12-14,5390,5650,5650,5360,12099 | ||
| 1148 | +2018-12-17,5510,5390,5580,5390,6358 | ||
| 1149 | +2018-12-18,5360,5510,6450,5350,72296 | ||
| 1150 | +2018-12-19,5420,5370,5520,5360,9966 | ||
| 1151 | +2018-12-20,5410,5420,5500,5320,16876 | ||
| 1152 | +2018-12-21,5290,5360,5460,5270,10769 | ||
| 1153 | +2018-12-24,5360,5310,5380,5310,4165 | ||
| 1154 | +2018-12-26,5310,5290,5400,5220,17267 | ||
| 1155 | +2018-12-27,5310,5230,5400,5230,2216 | ||
| 1156 | +2018-12-28,5370,5400,5400,5320,4691 | ||
| 1157 | +2019-01-02,5380,5390,5400,5310,2865 | ||
| 1158 | +2019-01-03,5360,5370,5440,5350,8657 | ||
| 1159 | +2019-01-04,5510,5360,5510,5350,10372 | ||
| 1160 | +2019-01-07,5500,5590,5590,5450,1782 | ||
| 1161 | +2019-01-08,5470,5590,5590,5450,2413 | ||
| 1162 | +2019-01-09,5640,5460,5690,5460,7654 | ||
| 1163 | +2019-01-10,5600,5570,5620,5560,951 | ||
| 1164 | +2019-01-11,5620,5600,5680,5520,2113 | ||
| 1165 | +2019-01-14,5620,5620,5670,5600,2772 | ||
| 1166 | +2019-01-15,5600,5590,5680,5590,7414 | ||
| 1167 | +2019-01-16,5630,5610,5680,5600,10714 | ||
| 1168 | +2019-01-17,5730,5590,5790,5590,13533 | ||
| 1169 | +2019-01-18,5820,5720,5830,5700,7043 | ||
| 1170 | +2019-01-21,5880,5850,5930,5820,10450 | ||
| 1171 | +2019-01-22,6020,5880,6060,5880,12085 | ||
| 1172 | +2019-01-23,5850,6010,6050,5810,6498 | ||
| 1173 | +2019-01-24,5750,5840,5840,5710,8214 | ||
| 1174 | +2019-01-25,5800,5750,5860,5730,9142 | ||
| 1175 | +2019-01-28,5810,5850,5850,5800,3394 | ||
| 1176 | +2019-01-29,5800,5810,5810,5770,3489 | ||
| 1177 | +2019-01-30,5800,5790,5830,5770,13808 | ||
| 1178 | +2019-01-31,5810,5780,5890,5740,144309 | ||
| 1179 | +2019-02-01,5870,5900,5910,5790,20950 | ||
| 1180 | +2019-02-07,5860,5870,5920,5740,25514 | ||
| 1181 | +2019-02-08,5860,6000,6000,5800,7961 | ||
| 1182 | +2019-02-11,5870,5830,5950,5830,6675 | ||
| 1183 | +2019-02-12,5870,5790,5920,5790,10671 | ||
| 1184 | +2019-02-13,5940,5840,5980,5840,10616 | ||
| 1185 | +2019-02-14,5900,5910,5960,5890,2632 | ||
| 1186 | +2019-02-15,5900,5840,6010,5830,6784 | ||
| 1187 | +2019-02-18,5900,5950,5950,5830,14423 | ||
| 1188 | +2019-02-19,5930,5920,5940,5850,11149 | ||
| 1189 | +2019-02-20,5960,5930,5970,5910,20060 | ||
| 1190 | +2019-02-21,5910,5960,5960,5890,15366 | ||
| 1191 | +2019-02-22,5950,5910,5980,5900,8481 | ||
| 1192 | +2019-02-25,5930,5950,5980,5930,9048 | ||
| 1193 | +2019-02-26,6110,5930,6170,5930,26559 | ||
| 1194 | +2019-02-27,6070,6150,6150,5990,12970 | ||
| 1195 | +2019-02-28,5950,6070,6140,5950,29892 | ||
| 1196 | +2019-03-04,5930,5970,6000,5900,14155 | ||
| 1197 | +2019-03-05,5920,6030,6030,5900,22795 | ||
| 1198 | +2019-03-06,5850,5930,5980,5830,15574 | ||
| 1199 | +2019-03-07,5860,5850,5900,5810,7618 | ||
| 1200 | +2019-03-08,5750,5820,5890,5700,23176 | ||
| 1201 | +2019-03-11,5700,5750,5780,5670,6987 | ||
| 1202 | +2019-03-12,5790,5700,5830,5700,4037 | ||
| 1203 | +2019-03-13,5770,5860,5860,5720,3114 | ||
| 1204 | +2019-03-14,5780,5770,5810,5740,3594 | ||
| 1205 | +2019-03-15,5860,5830,5900,5770,9575 | ||
| 1206 | +2019-03-18,5930,5860,5940,5850,5166 | ||
| 1207 | +2019-03-19,5910,5950,5950,5880,9161 | ||
| 1208 | +2019-03-20,5970,6040,6070,5940,13102 | ||
| 1209 | +2019-03-21,5980,6090,6090,5960,6609 | ||
| 1210 | +2019-03-22,6000,6070,6070,5950,9473 | ||
| 1211 | +2019-03-25,5820,5860,5970,5800,11313 | ||
| 1212 | +2019-03-26,5830,5820,5890,5770,6662 | ||
| 1213 | +2019-03-27,5890,5830,6090,5710,5456 | ||
| 1214 | +2019-03-28,6060,5890,6190,5800,8020 | ||
| 1215 | +2019-03-29,6060,6060,6160,5970,10455 | ||
| 1216 | +2019-04-01,6170,6060,6170,5860,16172 | ||
| 1217 | +2019-04-02,6130,6190,6190,6100,3050 | ||
| 1218 | +2019-04-03,6130,6170,6170,5900,9402 | ||
| 1219 | +2019-04-04,6140,6180,6180,6020,2639 | ||
| 1220 | +2019-04-05,6190,6160,6190,6100,16718 | ||
| 1221 | +2019-04-08,6280,6190,6320,6150,18364 | ||
| 1222 | +2019-04-09,6120,6310,6330,6080,26509 | ||
| 1223 | +2019-04-10,6200,6110,6230,6100,5802 | ||
| 1224 | +2019-04-11,6360,6200,6370,6200,28109 | ||
| 1225 | +2019-04-12,6370,6390,6390,6300,9959 | ||
| 1226 | +2019-04-15,6430,6370,6450,6330,18622 |
data/2019/huila.csv
0 → 100644
| 1 | +date,close,open,high,low,vol | ||
| 2 | +2014-04-15,86700,84500,86900,84500,38703 | ||
| 3 | +2014-04-16,86100,85800,86700,85100,15056 | ||
| 4 | +2014-04-17,87100,86100,88400,85600,26024 | ||
| 5 | +2014-04-18,87000,87200,87500,86600,17368 | ||
| 6 | +2014-04-21,87000,87000,87600,85900,12498 | ||
| 7 | +2014-04-22,86100,86600,87200,85700,13722 | ||
| 8 | +2014-04-23,84000,85600,86200,84000,11095 | ||
| 9 | +2014-04-24,84800,83600,85200,83200,10180 | ||
| 10 | +2014-04-25,85000,85500,85500,83800,9420 | ||
| 11 | +2014-04-28,85200,84600,85300,84200,5700 | ||
| 12 | +2014-04-29,87900,85600,88100,85200,26069 | ||
| 13 | +2014-04-30,89900,88100,90500,88100,37062 | ||
| 14 | +2014-05-02,89400,89900,90300,89200,9692 | ||
| 15 | +2014-05-07,90300,89900,90300,88500,24157 | ||
| 16 | +2014-05-08,90800,90400,90900,88100,17096 | ||
| 17 | +2014-05-09,88700,90800,90800,88700,11977 | ||
| 18 | +2014-05-12,88200,88600,89000,87900,11068 | ||
| 19 | +2014-05-13,88100,88400,88600,86900,13877 | ||
| 20 | +2014-05-14,88800,88100,88900,87500,8282 | ||
| 21 | +2014-05-15,89000,89100,89100,87800,3846 | ||
| 22 | +2014-05-16,91500,89800,92900,89800,52459 | ||
| 23 | +2014-05-19,92000,92400,92400,90700,12618 | ||
| 24 | +2014-05-20,90500,92000,92000,87300,24510 | ||
| 25 | +2014-05-21,91000,90700,91700,88800,10555 | ||
| 26 | +2014-05-22,89000,90100,91100,88700,14236 | ||
| 27 | +2014-05-23,88800,89000,89200,88100,14443 | ||
| 28 | +2014-05-26,87400,88700,89300,87400,15141 | ||
| 29 | +2014-05-27,87000,88000,88000,86300,16567 | ||
| 30 | +2014-05-28,90900,87200,91200,86200,34604 | ||
| 31 | +2014-05-29,90300,89900,91500,89300,28774 | ||
| 32 | +2014-05-30,89100,89700,90400,87000,19344 | ||
| 33 | +2014-06-02,88800,89100,89300,88000,9960 | ||
| 34 | +2014-06-03,88600,88000,88800,87800,22009 | ||
| 35 | +2014-06-05,88700,88700,89100,87500,17916 | ||
| 36 | +2014-06-09,89300,88600,89500,87900,30706 | ||
| 37 | +2014-06-10,89300,89300,91000,88600,28412 | ||
| 38 | +2014-06-11,89800,90500,90700,88800,21605 | ||
| 39 | +2014-06-12,89700,90900,90900,88800,11173 | ||
| 40 | +2014-06-13,88000,89700,90000,87800,25349 | ||
| 41 | +2014-06-16,87900,88300,88800,87600,17245 | ||
| 42 | +2014-06-17,88300,88200,88400,87000,88122 | ||
| 43 | +2014-06-18,91600,88300,91900,87800,45919 | ||
| 44 | +2014-06-19,92400,92000,93000,90700,54795 | ||
| 45 | +2014-06-20,96200,92400,99000,92300,78245 | ||
| 46 | +2014-06-23,96700,96400,99200,95000,34845 | ||
| 47 | +2014-06-24,95600,95800,97000,94700,17936 | ||
| 48 | +2014-06-25,94700,96000,96000,93400,41149 | ||
| 49 | +2014-06-26,95200,94700,95800,94100,14737 | ||
| 50 | +2014-06-27,96200,94600,96200,94200,16259 | ||
| 51 | +2014-06-30,96100,96800,96900,94700,15432 | ||
| 52 | +2014-07-01,96300,96000,98300,95100,14994 | ||
| 53 | +2014-07-02,97900,96000,98200,96000,16957 | ||
| 54 | +2014-07-03,101500,97900,102000,96300,30613 | ||
| 55 | +2014-07-04,101500,100000,102500,100000,30899 | ||
| 56 | +2014-07-07,101500,101000,102500,99900,18903 | ||
| 57 | +2014-07-08,98000,100500,101500,97000,48136 | ||
| 58 | +2014-07-09,98600,98000,99900,97300,30741 | ||
| 59 | +2014-07-10,95200,98300,99300,95200,48600 | ||
| 60 | +2014-07-11,96900,94700,97500,92800,39669 | ||
| 61 | +2014-07-14,98200,96900,98900,96100,24972 | ||
| 62 | +2014-07-15,97900,98500,99000,97200,15940 | ||
| 63 | +2014-07-16,94600,97100,98900,93400,26421 | ||
| 64 | +2014-07-17,92500,94000,94100,91400,57092 | ||
| 65 | +2014-07-18,92400,91900,92900,91400,22512 | ||
| 66 | +2014-07-21,93200,92500,93200,92000,14361 | ||
| 67 | +2014-07-22,94200,93200,94200,92000,15556 | ||
| 68 | +2014-07-23,95000,94200,96700,94200,30393 | ||
| 69 | +2014-07-24,93600,96000,96400,93100,21589 | ||
| 70 | +2014-07-25,95900,95000,95900,93600,28391 | ||
| 71 | +2014-07-28,92800,95700,95700,92600,28741 | ||
| 72 | +2014-07-29,91800,92800,93800,87500,44888 | ||
| 73 | +2014-07-30,90600,91700,91700,89600,36634 | ||
| 74 | +2014-07-31,90400,89700,91300,89300,24932 | ||
| 75 | +2014-08-01,90300,89800,91300,88700,100926 | ||
| 76 | +2014-08-04,90900,90300,91400,90300,20664 | ||
| 77 | +2014-08-05,90000,91700,92300,89300,35206 | ||
| 78 | +2014-08-06,88800,90300,90800,87900,37459 | ||
| 79 | +2014-08-07,87800,88800,89000,87100,40686 | ||
| 80 | +2014-08-08,88700,87300,88800,87300,22390 | ||
| 81 | +2014-08-11,89400,88300,89400,87300,21723 | ||
| 82 | +2014-08-12,88900,88600,89600,87500,42167 | ||
| 83 | +2014-08-13,90100,89000,90400,88000,50962 | ||
| 84 | +2014-08-14,90100,90700,90700,88300,22239 | ||
| 85 | +2014-08-18,92900,89200,92900,89200,25924 | ||
| 86 | +2014-08-19,95100,93200,95900,92900,73252 | ||
| 87 | +2014-08-20,94800,94400,96900,94100,35641 | ||
| 88 | +2014-08-21,96300,94800,98100,94800,42859 | ||
| 89 | +2014-08-22,97700,96800,98900,96400,33145 | ||
| 90 | +2014-08-25,98400,99400,100500,98200,33771 | ||
| 91 | +2014-08-26,98600,98600,100000,98100,27112 | ||
| 92 | +2014-08-27,98200,98600,99600,98100,32115 | ||
| 93 | +2014-08-28,99500,97500,99500,97100,24015 | ||
| 94 | +2014-08-29,101000,99400,101000,99000,38070 | ||
| 95 | +2014-09-01,105500,101000,106000,98300,41981 | ||
| 96 | +2014-09-02,104500,106500,107500,103500,51049 | ||
| 97 | +2014-09-03,104000,105500,105500,103000,13334 | ||
| 98 | +2014-09-04,103500,104000,106000,101500,16979 | ||
| 99 | +2014-09-05,104500,103000,106000,102000,12133 | ||
| 100 | +2014-09-11,104500,105500,106000,103500,16076 | ||
| 101 | +2014-09-12,100500,104500,106000,99800,17578 | ||
| 102 | +2014-09-15,100500,100500,103000,100000,8071 | ||
| 103 | +2014-09-16,105000,101000,105000,100000,8877 | ||
| 104 | +2014-09-17,104000,106500,106500,102500,9884 | ||
| 105 | +2014-09-18,101500,104000,104000,101000,21113 | ||
| 106 | +2014-09-19,105000,103500,105000,101500,25089 | ||
| 107 | +2014-09-22,104000,105000,107000,103500,40687 | ||
| 108 | +2014-09-23,102500,103000,104000,101500,43061 | ||
| 109 | +2014-09-24,109000,102000,109500,102000,48583 | ||
| 110 | +2014-09-25,110500,109000,112000,108500,77307 | ||
| 111 | +2014-09-26,114500,110500,115500,109500,63728 | ||
| 112 | +2014-09-29,113500,114500,116000,111500,34021 | ||
| 113 | +2014-09-30,118000,114500,118500,114500,48001 | ||
| 114 | +2014-10-01,114000,120000,120500,113500,46381 | ||
| 115 | +2014-10-02,115500,114000,116500,113500,29302 | ||
| 116 | +2014-10-06,113500,116000,116500,111500,43291 | ||
| 117 | +2014-10-07,113500,114000,115000,112000,17304 | ||
| 118 | +2014-10-08,117000,112500,117000,112000,29605 | ||
| 119 | +2014-10-10,113500,116000,117000,110500,26932 | ||
| 120 | +2014-10-13,112000,113000,114500,108500,46033 | ||
| 121 | +2014-10-14,112500,111000,113000,109000,32078 | ||
| 122 | +2014-10-15,112500,111000,113500,108500,29134 | ||
| 123 | +2014-10-16,111500,110500,115000,109000,48078 | ||
| 124 | +2014-10-17,111000,111500,114000,110000,27006 | ||
| 125 | +2014-10-20,108500,111000,111500,107000,30295 | ||
| 126 | +2014-10-21,110000,108500,112500,108000,21254 | ||
| 127 | +2014-10-22,111500,110000,113000,109000,21884 | ||
| 128 | +2014-10-23,112500,111000,113500,110000,16427 | ||
| 129 | +2014-10-24,108000,111500,112500,107000,38788 | ||
| 130 | +2014-10-27,111000,108500,111500,108500,14325 | ||
| 131 | +2014-10-28,109500,110500,112000,108500,9878 | ||
| 132 | +2014-10-29,110000,109500,112500,109000,15385 | ||
| 133 | +2014-10-30,111000,109000,111000,108000,23451 | ||
| 134 | +2014-10-31,111500,112000,113000,109000,25382 | ||
| 135 | +2014-11-03,112500,111000,113500,110000,35708 | ||
| 136 | +2014-11-04,109000,113000,113000,107500,19591 | ||
| 137 | +2014-11-05,110500,108000,113000,107000,21998 | ||
| 138 | +2014-11-06,108000,112000,112000,105000,29464 | ||
| 139 | +2014-11-07,105500,108500,108500,104000,28523 | ||
| 140 | +2014-11-10,105000,106000,106000,103500,25672 | ||
| 141 | +2014-11-11,106500,103500,107000,102500,19100 | ||
| 142 | +2014-11-12,105500,106500,106500,103500,23303 | ||
| 143 | +2014-11-13,108000,106000,108500,104000,24241 | ||
| 144 | +2014-11-14,107500,109500,109500,104500,22539 | ||
| 145 | +2014-11-17,106000,107000,108000,103500,22554 | ||
| 146 | +2014-11-18,112000,106500,112000,105500,38218 | ||
| 147 | +2014-11-19,112500,111000,113000,110000,14112 | ||
| 148 | +2014-11-20,111500,112500,113000,108500,36329 | ||
| 149 | +2014-11-21,111000,111500,112500,106500,52084 | ||
| 150 | +2014-11-24,105000,109500,111000,104500,51066 | ||
| 151 | +2014-11-25,105000,105000,106000,103000,38551 | ||
| 152 | +2014-11-26,105000,105000,106000,103500,30083 | ||
| 153 | +2014-11-27,104500,105500,105500,103500,13209 | ||
| 154 | +2014-11-28,104500,104500,105500,102000,21486 | ||
| 155 | +2014-12-01,107000,104000,108000,103000,21426 | ||
| 156 | +2014-12-02,103500,107500,107500,103500,30247 | ||
| 157 | +2014-12-03,105500,103500,106000,103000,48497 | ||
| 158 | +2014-12-04,103000,105000,107000,102500,40372 | ||
| 159 | +2014-12-05,103000,102500,104500,101000,34278 | ||
| 160 | +2014-12-08,104500,103000,105500,103000,27780 | ||
| 161 | +2014-12-09,109500,105500,109500,103500,63688 | ||
| 162 | +2014-12-10,108500,108500,109500,107500,14938 | ||
| 163 | +2014-12-11,108000,108500,109000,105500,24421 | ||
| 164 | +2014-12-12,105500,106500,109000,105500,11588 | ||
| 165 | +2014-12-15,107500,106500,108500,104500,16891 | ||
| 166 | +2014-12-16,110000,106000,111500,106000,26218 | ||
| 167 | +2014-12-17,110000,110000,111000,109000,15779 | ||
| 168 | +2014-12-18,108500,109500,111000,105500,32970 | ||
| 169 | +2014-12-19,110000,108500,113000,108000,28623 | ||
| 170 | +2014-12-22,110000,111500,113500,109000,17490 | ||
| 171 | +2014-12-23,112000,112000,113000,110000,20474 | ||
| 172 | +2014-12-24,112000,111000,113500,110000,13741 | ||
| 173 | +2014-12-26,111500,111500,112500,110000,8334 | ||
| 174 | +2014-12-29,111500,112000,112000,110000,6264 | ||
| 175 | +2014-12-30,111500,111500,112500,110000,31968 | ||
| 176 | +2015-01-02,112500,111500,112500,110000,15763 | ||
| 177 | +2015-01-05,116000,112500,116000,112000,35345 | ||
| 178 | +2015-01-06,120500,115000,121000,114000,51533 | ||
| 179 | +2015-01-07,119000,121000,121500,117000,29470 | ||
| 180 | +2015-01-08,114000,121000,121000,114000,142191 | ||
| 181 | +2015-01-09,114000,114500,115500,112500,29964 | ||
| 182 | +2015-01-12,116000,115000,116000,112000,20986 | ||
| 183 | +2015-01-13,118000,116000,120500,114500,36823 | ||
| 184 | +2015-01-14,118000,117000,120000,117000,13568 | ||
| 185 | +2015-01-15,118500,117000,119500,116000,10023 | ||
| 186 | +2015-01-16,115000,116500,117500,115000,23484 | ||
| 187 | +2015-01-19,115500,115000,116500,114000,6720 | ||
| 188 | +2015-01-20,114500,114500,116500,113500,8868 | ||
| 189 | +2015-01-21,115000,114500,119000,114000,30725 | ||
| 190 | +2015-01-22,116000,114500,117000,113000,27897 | ||
| 191 | +2015-01-23,116000,115000,116000,113500,12609 | ||
| 192 | +2015-01-26,116000,115000,117000,114000,17146 | ||
| 193 | +2015-01-27,113500,117500,117500,113500,17591 | ||
| 194 | +2015-01-28,116000,112500,116000,112000,36702 | ||
| 195 | +2015-01-29,110500,115000,116000,110500,46122 | ||
| 196 | +2015-01-30,109500,110500,111000,106000,41068 | ||
| 197 | +2015-02-02,110500,110500,111500,106500,26045 | ||
| 198 | +2015-02-03,108000,109000,110000,104500,44498 | ||
| 199 | +2015-02-04,103000,108000,110500,102000,107188 | ||
| 200 | +2015-02-05,100000,103000,104500,99800,78655 | ||
| 201 | +2015-02-06,100500,100500,101000,98100,42089 | ||
| 202 | +2015-02-09,101500,100000,102500,99500,41014 | ||
| 203 | +2015-02-10,103000,101500,103500,101500,43593 | ||
| 204 | +2015-02-11,103500,103500,104000,102000,32954 | ||
| 205 | +2015-02-12,104000,102000,104500,102000,23309 | ||
| 206 | +2015-02-13,104000,103000,106500,103000,42676 | ||
| 207 | +2015-02-16,96000,102000,102000,95300,119104 | ||
| 208 | +2015-02-17,94200,96000,96100,93500,71666 | ||
| 209 | +2015-02-23,94000,94000,95000,93900,44664 | ||
| 210 | +2015-02-24,93100,94000,94000,92900,56907 | ||
| 211 | +2015-02-25,93700,93200,94900,93000,40601 | ||
| 212 | +2015-02-26,93000,93600,94000,90900,65847 | ||
| 213 | +2015-02-27,93000,93700,94100,91500,49567 | ||
| 214 | +2015-03-02,90900,92800,93800,90900,56278 | ||
| 215 | +2015-03-03,93300,91000,93300,90900,52311 | ||
| 216 | +2015-03-04,92900,93400,93500,92000,26650 | ||
| 217 | +2015-03-05,95000,93000,95300,92300,52963 | ||
| 218 | +2015-03-06,91600,94800,95300,91500,56588 | ||
| 219 | +2015-03-09,91000,91600,92000,90500,44293 | ||
| 220 | +2015-03-10,89900,91300,91300,89500,36144 | ||
| 221 | +2015-03-11,89500,89700,90300,88600,36386 | ||
| 222 | +2015-03-12,90500,89800,90900,89600,35794 | ||
| 223 | +2015-03-13,91500,90500,91700,90400,34110 | ||
| 224 | +2015-03-16,94100,91600,94500,91600,51091 | ||
| 225 | +2015-03-17,93500,94000,94200,93000,32387 | ||
| 226 | +2015-03-18,93400,93100,94400,93100,24306 | ||
| 227 | +2015-03-19,93800,93400,94400,93100,32447 | ||
| 228 | +2015-03-20,93900,93100,94900,92900,25853 | ||
| 229 | +2015-03-23,95400,94600,95400,93800,22108 | ||
| 230 | +2015-03-24,102000,98900,108000,98900,222779 | ||
| 231 | +2015-03-25,106000,103500,109000,103500,67392 | ||
| 232 | +2015-03-26,102500,104000,106500,101500,40160 | ||
| 233 | +2015-03-27,102500,101500,104000,101500,13975 | ||
| 234 | +2015-03-30,107000,104500,107000,102500,36428 | ||
| 235 | +2015-03-31,108000,106500,108500,104000,38178 | ||
| 236 | +2015-04-01,106000,106500,108000,103000,49704 | ||
| 237 | +2015-04-02,103000,106000,106500,102500,25269 | ||
| 238 | +2015-04-03,112000,104500,113000,104000,89640 | ||
| 239 | +2015-04-06,110000,112000,112000,108500,47486 | ||
| 240 | +2015-04-07,109500,112000,112000,108000,84979 | ||
| 241 | +2015-04-08,107000,109500,109500,105000,42582 | ||
| 242 | +2015-04-09,106000,107000,108500,105000,21217 | ||
| 243 | +2015-04-10,105000,106500,106500,103500,26975 | ||
| 244 | +2015-04-13,106000,106000,110000,104500,36048 | ||
| 245 | +2015-04-14,103000,106000,106000,101000,55189 | ||
| 246 | +2015-04-15,103000,102000,104000,101500,17693 | ||
| 247 | +2015-04-16,104500,104500,104500,101500,16194 | ||
| 248 | +2015-04-17,104000,103000,105000,102500,25613 | ||
| 249 | +2015-04-20,102000,103000,103500,101000,33068 | ||
| 250 | +2015-04-21,103000,102000,104500,100000,57373 | ||
| 251 | +2015-04-22,104000,104500,108000,102500,53417 | ||
| 252 | +2015-04-23,104000,104000,105000,102000,35561 | ||
| 253 | +2015-04-24,102000,104500,104500,102000,23144 | ||
| 254 | +2015-04-27,104000,101500,105000,101500,22583 | ||
| 255 | +2015-04-28,104000,105500,105500,102000,17915 | ||
| 256 | +2015-04-29,105000,103500,105000,102000,20538 | ||
| 257 | +2015-04-30,105000,105500,105500,102000,15347 | ||
| 258 | +2015-05-04,107500,105000,107500,103500,24179 | ||
| 259 | +2015-05-06,109000,106000,109000,104000,42763 | ||
| 260 | +2015-05-07,103500,109000,109000,103500,24292 | ||
| 261 | +2015-05-08,103500,104000,104500,101500,51526 | ||
| 262 | +2015-05-11,106500,104000,107000,104000,35678 | ||
| 263 | +2015-05-12,105000,107000,107500,104000,30009 | ||
| 264 | +2015-05-13,103500,104500,105500,102500,36988 | ||
| 265 | +2015-05-14,105000,103500,106000,102500,25246 | ||
| 266 | +2015-05-15,106000,104500,106000,103000,29108 | ||
| 267 | +2015-05-18,107000,106000,107500,102500,56733 | ||
| 268 | +2015-05-19,107000,108000,108000,104500,23738 | ||
| 269 | +2015-05-20,105000,106000,107000,103000,50191 | ||
| 270 | +2015-05-21,105000,104000,106000,103000,130166 | ||
| 271 | +2015-05-22,104500,104500,105000,103500,38476 | ||
| 272 | +2015-05-26,104000,104000,105000,103000,77421 | ||
| 273 | +2015-05-27,103500,104000,104000,102000,24765 | ||
| 274 | +2015-05-28,104000,103500,104000,101000,40689 | ||
| 275 | +2015-05-29,109500,103000,109500,103000,61767 | ||
| 276 | +2015-06-01,111000,109000,111000,107000,42510 | ||
| 277 | +2015-06-02,111000,109500,111500,108000,41077 | ||
| 278 | +2015-06-03,111500,111000,111500,108500,32164 | ||
| 279 | +2015-06-04,108000,112500,112500,106500,56515 | ||
| 280 | +2015-06-05,110000,108500,110000,106000,23463 | ||
| 281 | +2015-06-08,109000,110000,111000,107500,24143 | ||
| 282 | +2015-06-09,107000,109000,110000,106000,32263 | ||
| 283 | +2015-06-10,106000,107000,107500,105000,33008 | ||
| 284 | +2015-06-11,106000,106500,107000,104500,38842 | ||
| 285 | +2015-06-12,107000,107000,108000,106000,32779 | ||
| 286 | +2015-06-15,107000,107000,108500,106000,23603 | ||
| 287 | +2015-06-16,111000,106500,111000,105500,59468 | ||
| 288 | +2015-06-17,112000,111000,112500,108500,43950 | ||
| 289 | +2015-06-18,112500,115000,115000,111500,39105 | ||
| 290 | +2015-06-19,112500,111000,116500,111000,51494 | ||
| 291 | +2015-06-22,115500,113500,116500,113000,19053 | ||
| 292 | +2015-06-23,112000,115500,115500,111000,42503 | ||
| 293 | +2015-06-24,115000,113000,117000,111500,36195 | ||
| 294 | +2015-06-25,116500,117500,117500,112500,32962 | ||
| 295 | +2015-06-26,114000,117500,117500,113500,9489 | ||
| 296 | +2015-06-29,111000,114000,116500,108000,55028 | ||
| 297 | +2015-06-30,111000,111500,113000,110000,41459 | ||
| 298 | +2015-07-01,108500,111500,113500,108000,26448 | ||
| 299 | +2015-07-02,112000,108500,112500,107000,19854 | ||
| 300 | +2015-07-03,108000,112000,112000,108000,12616 | ||
| 301 | +2015-07-06,107000,107500,110000,106500,9319 | ||
| 302 | +2015-07-07,106000,107000,107500,103000,37983 | ||
| 303 | +2015-07-08,106000,106000,107000,103500,23182 | ||
| 304 | +2015-07-09,106500,106500,106500,103500,42066 | ||
| 305 | +2015-07-10,106500,107000,107000,104500,39943 | ||
| 306 | +2015-07-13,111500,107000,112000,106000,25363 | ||
| 307 | +2015-07-14,109500,113000,113000,109000,14858 | ||
| 308 | +2015-07-15,110000,109500,111500,109000,8597 | ||
| 309 | +2015-07-16,108500,110500,111000,108000,22290 | ||
| 310 | +2015-07-17,104500,109000,110000,104500,39283 | ||
| 311 | +2015-07-20,107000,105000,108000,105000,27714 | ||
| 312 | +2015-07-21,108500,107000,109500,105000,55534 | ||
| 313 | +2015-07-22,106500,107000,110000,106500,29164 | ||
| 314 | +2015-07-23,110000,107000,110000,106500,27602 | ||
| 315 | +2015-07-24,109000,108500,110000,108500,16646 | ||
| 316 | +2015-07-27,105500,109500,109500,104500,15490 | ||
| 317 | +2015-07-28,103000,105000,106000,102500,19367 | ||
| 318 | +2015-07-29,103000,102500,104000,101000,53531 | ||
| 319 | +2015-07-30,102000,103000,104500,101500,16405 | ||
| 320 | +2015-07-31,102500,102500,103000,100500,35308 | ||
| 321 | +2015-08-03,104000,103000,105500,101500,11758 | ||
| 322 | +2015-08-04,104000,103500,104500,100500,64757 | ||
| 323 | +2015-08-05,110500,104000,113500,102500,68587 | ||
| 324 | +2015-08-06,108500,110000,111000,107500,24521 | ||
| 325 | +2015-08-07,109500,106500,111000,104000,40978 | ||
| 326 | +2015-08-10,109000,109500,110000,106500,26726 | ||
| 327 | +2015-08-11,109000,110000,110000,107000,11983 | ||
| 328 | +2015-08-12,107500,109500,109500,106000,18189 | ||
| 329 | +2015-08-13,110000,107500,111500,105500,32616 | ||
| 330 | +2015-08-17,118000,110000,125000,110000,102937 | ||
| 331 | +2015-08-18,121000,117000,124500,116500,98431 | ||
| 332 | +2015-08-19,116500,119500,122000,115500,38351 | ||
| 333 | +2015-08-20,115500,116500,121500,114000,83550 | ||
| 334 | +2015-08-21,115000,111500,116000,107500,67345 | ||
| 335 | +2015-08-24,107500,114500,114500,106000,52399 | ||
| 336 | +2015-08-25,103000,107000,108000,103000,51331 | ||
| 337 | +2015-08-26,101500,103500,105500,100500,71676 | ||
| 338 | +2015-08-27,105000,102500,106500,102000,69707 | ||
| 339 | +2015-08-28,106500,105500,107500,104000,36017 | ||
| 340 | +2015-08-31,105000,106500,107000,103500,24702 | ||
| 341 | +2015-09-01,105000,105500,107500,104500,32299 | ||
| 342 | +2015-09-02,103000,105000,105000,101500,23093 | ||
| 343 | +2015-09-03,103000,103000,104500,98400,81929 | ||
| 344 | +2015-09-04,102500,103000,103500,99400,47623 | ||
| 345 | +2015-09-07,103500,101000,103500,99500,38344 | ||
| 346 | +2015-09-08,100000,103500,104000,100000,17724 | ||
| 347 | +2015-09-09,102000,102000,103500,100500,17742 | ||
| 348 | +2015-09-10,104500,101000,104500,101000,14374 | ||
| 349 | +2015-09-11,104500,104000,105000,103000,13347 | ||
| 350 | +2015-09-14,103500,105000,105000,102500,12365 | ||
| 351 | +2015-09-15,104500,102500,104500,102500,8785 | ||
| 352 | +2015-09-16,104500,105000,105000,103500,13992 | ||
| 353 | +2015-09-17,103000,105000,106000,103000,14998 | ||
| 354 | +2015-09-18,101000,102500,103500,99800,37822 | ||
| 355 | +2015-09-21,101500,100500,102000,100500,11090 | ||
| 356 | +2015-09-22,99100,101500,101500,98800,36035 | ||
| 357 | +2015-09-23,99200,99000,99400,98500,38111 | ||
| 358 | +2015-09-24,99900,99500,100500,97800,23572 | ||
| 359 | +2015-09-25,100000,100000,100500,98400,38890 | ||
| 360 | +2015-09-30,99500,99900,100000,98600,20469 | ||
| 361 | +2015-10-01,98800,99300,99800,98800,15673 | ||
| 362 | +2015-10-02,99700,98900,100000,98800,14203 | ||
| 363 | +2015-10-05,101000,99800,101000,99700,23554 | ||
| 364 | +2015-10-06,99600,102000,102500,99400,33287 | ||
| 365 | +2015-10-07,98200,99200,100500,97100,42949 | ||
| 366 | +2015-10-08,96900,98600,98900,96300,49380 | ||
| 367 | +2015-10-12,97500,95600,98500,95600,49085 | ||
| 368 | +2015-10-13,97100,97600,97600,96500,43298 | ||
| 369 | +2015-10-14,95600,96500,96800,95500,53882 | ||
| 370 | +2015-10-15,95300,95100,96100,94400,71557 | ||
| 371 | +2015-10-16,93900,94700,94800,93500,59980 | ||
| 372 | +2015-10-19,94000,93100,94100,92700,33352 | ||
| 373 | +2015-10-20,93600,94100,94300,93000,33924 | ||
| 374 | +2015-10-21,91700,93800,94300,90500,38798 | ||
| 375 | +2015-10-22,92600,92000,93000,91700,17545 | ||
| 376 | +2015-10-23,91600,92600,92900,90600,32376 | ||
| 377 | +2015-10-26,94000,91300,94600,91300,22385 | ||
| 378 | +2015-10-27,94200,93200,94800,92600,23903 | ||
| 379 | +2015-10-28,97900,93600,99400,93600,60498 | ||
| 380 | +2015-10-29,98000,98000,98500,96700,24351 | ||
| 381 | +2015-10-30,100000,98900,103500,98900,75581 | ||
| 382 | +2015-11-02,98800,99800,101000,97200,26484 | ||
| 383 | +2015-11-03,101500,102000,104000,100000,57496 | ||
| 384 | +2015-11-04,101000,102000,102000,99500,27651 | ||
| 385 | +2015-11-05,101000,101000,102000,99400,19991 | ||
| 386 | +2015-11-06,99600,100000,101000,96600,36910 | ||
| 387 | +2015-11-09,98900,99700,101000,97500,14563 | ||
| 388 | +2015-11-10,96000,97000,98900,96000,17249 | ||
| 389 | +2015-11-11,98000,96800,99000,96500,12908 | ||
| 390 | +2015-11-12,97800,96700,99000,96200,16497 | ||
| 391 | +2015-11-13,97200,96300,97600,95400,13158 | ||
| 392 | +2015-11-16,98100,95000,98200,94700,30309 | ||
| 393 | +2015-11-17,99900,98100,99900,97300,31700 | ||
| 394 | +2015-11-18,98900,99700,99800,95900,46201 | ||
| 395 | +2015-11-19,98100,98400,98500,97600,29386 | ||
| 396 | +2015-11-20,98000,96800,98500,96800,16168 | ||
| 397 | +2015-11-23,98300,98000,98500,96900,34041 | ||
| 398 | +2015-11-24,98200,98200,99200,97500,43373 | ||
| 399 | +2015-11-25,97600,98600,98900,97100,31771 | ||
| 400 | +2015-11-26,97300,97500,98000,97000,35774 | ||
| 401 | +2015-11-27,96800,97200,97500,93300,78332 | ||
| 402 | +2015-11-30,92900,96700,96700,92600,71589 | ||
| 403 | +2015-12-01,93100,93400,94200,91600,33695 | ||
| 404 | +2015-12-02,92100,93500,93900,91800,26559 | ||
| 405 | +2015-12-03,93300,91800,93900,91600,36607 | ||
| 406 | +2015-12-04,94900,92100,95000,92100,33372 | ||
| 407 | +2015-12-07,96700,94100,96700,93600,28716 | ||
| 408 | +2015-12-08,97000,94900,97000,94600,31766 | ||
| 409 | +2015-12-09,97000,97000,97400,95400,38384 | ||
| 410 | +2015-12-10,96100,97100,97100,94900,20695 | ||
| 411 | +2015-12-11,94100,96400,96600,94000,19494 | ||
| 412 | +2015-12-14,93500,93400,94000,92500,23440 | ||
| 413 | +2015-12-15,92000,92100,92300,90600,42877 | ||
| 414 | +2015-12-16,93800,93100,95000,91200,48706 | ||
| 415 | +2015-12-17,94100,95200,95200,92600,17470 | ||
| 416 | +2015-12-18,93500,94600,94600,92700,39796 | ||
| 417 | +2015-12-21,94700,94400,96200,93700,13816 | ||
| 418 | +2015-12-22,96200,95000,96500,94700,51238 | ||
| 419 | +2015-12-23,95000,96400,96400,94400,23539 | ||
| 420 | +2015-12-24,94900,95000,95300,93600,15863 | ||
| 421 | +2015-12-28,91000,95200,95200,90500,58047 | ||
| 422 | +2015-12-29,94100,91300,94300,91300,10621 | ||
| 423 | +2015-12-30,94400,94200,94900,93000,8858 | ||
| 424 | +2016-01-04,95000,94800,95300,93700,14522 | ||
| 425 | +2016-01-05,95900,93000,95900,93000,16316 | ||
| 426 | +2016-01-06,96000,95000,96500,94000,22567 | ||
| 427 | +2016-01-07,94800,97100,97100,94200,22402 | ||
| 428 | +2016-01-08,98500,95000,99700,94700,27387 | ||
| 429 | +2016-01-11,98600,99900,99900,98400,25430 | ||
| 430 | +2016-01-12,96500,99000,100000,95900,14357 | ||
| 431 | +2016-01-13,95700,96600,97300,94600,49661 | ||
| 432 | +2016-01-14,93600,95000,95000,92900,42029 | ||
| 433 | +2016-01-15,91200,94600,94600,91200,40804 | ||
| 434 | +2016-01-18,92200,90700,93700,90700,24519 | ||
| 435 | +2016-01-19,95700,94300,95800,92700,27087 | ||
| 436 | +2016-01-20,92400,95000,95900,91000,40452 | ||
| 437 | +2016-01-21,92500,93000,93000,89800,47253 | ||
| 438 | +2016-01-22,94300,92600,94900,92000,22312 | ||
| 439 | +2016-01-25,95900,94800,98000,94500,26115 | ||
| 440 | +2016-01-26,97400,97100,98200,95300,17734 | ||
| 441 | +2016-01-27,97900,97400,98500,96300,32025 | ||
| 442 | +2016-01-28,97400,97900,98300,95400,33849 | ||
| 443 | +2016-01-29,97100,97800,98400,93700,51092 | ||
| 444 | +2016-02-01,97300,96000,98100,96000,21890 | ||
| 445 | +2016-02-02,98000,98400,98500,97100,35832 | ||
| 446 | +2016-02-03,98100,97800,98500,97300,22954 | ||
| 447 | +2016-02-04,97700,98000,98700,96700,26569 | ||
| 448 | +2016-02-05,96200,97400,98800,95700,27546 | ||
| 449 | +2016-02-11,97000,95900,97700,94500,76139 | ||
| 450 | +2016-02-12,95700,96000,96000,94100,65722 | ||
| 451 | +2016-02-15,97500,95800,97500,92400,67776 | ||
| 452 | +2016-02-16,97500,97500,97800,93900,75330 | ||
| 453 | +2016-02-17,96400,97400,97500,94400,44456 | ||
| 454 | +2016-02-18,96000,97300,97300,94100,68537 | ||
| 455 | +2016-02-19,96100,96400,96500,94600,47116 | ||
| 456 | +2016-02-22,95600,96200,96300,94500,49214 | ||
| 457 | +2016-02-23,94500,96400,96400,94500,24896 | ||
| 458 | +2016-02-24,93700,94000,94300,93300,25669 | ||
| 459 | +2016-02-25,93900,93700,94300,93000,33247 | ||
| 460 | +2016-02-26,93600,94400,94600,92900,20704 | ||
| 461 | +2016-02-29,93300,93600,94200,92100,51714 | ||
| 462 | +2016-03-02,93000,93800,94300,92900,27196 | ||
| 463 | +2016-03-03,94500,93000,94500,92200,50444 | ||
| 464 | +2016-03-04,94000,94600,95600,93200,50135 | ||
| 465 | +2016-03-07,92500,93500,94400,92500,43849 | ||
| 466 | +2016-03-08,93500,92500,93600,92500,30826 | ||
| 467 | +2016-03-09,95400,93900,95600,93500,41184 | ||
| 468 | +2016-03-10,94600,95800,95900,93800,35969 | ||
| 469 | +2016-03-11,96800,95600,96900,94100,36610 | ||
| 470 | +2016-03-14,95900,96300,96500,94100,48057 | ||
| 471 | +2016-03-15,95000,95000,95900,94500,10891 | ||
| 472 | +2016-03-16,96000,96000,96700,94500,13426 | ||
| 473 | +2016-03-17,95900,95600,97000,95600,15655 | ||
| 474 | +2016-03-18,95100,95300,96000,94500,25453 | ||
| 475 | +2016-03-21,94500,95200,95200,94400,10542 | ||
| 476 | +2016-03-22,95600,95000,96000,94400,20831 | ||
| 477 | +2016-03-23,96000,95300,96000,95000,14315 | ||
| 478 | +2016-03-24,95300,96000,96000,94100,43816 | ||
| 479 | +2016-03-25,94500,95200,95500,94200,6769 | ||
| 480 | +2016-03-28,93700,94500,95300,93600,18778 | ||
| 481 | +2016-03-29,93900,93700,94300,93100,10884 | ||
| 482 | +2016-03-30,95100,94800,95600,94500,35677 | ||
| 483 | +2016-03-31,95200,95100,95600,93500,61226 | ||
| 484 | +2016-04-01,94200,94200,95500,94100,17767 | ||
| 485 | +2016-04-04,94300,94200,94500,93600,16356 | ||
| 486 | +2016-04-05,93900,93700,94500,93700,21431 | ||
| 487 | +2016-04-06,94000,93700,94500,93600,10977 | ||
| 488 | +2016-04-07,93200,94900,94900,93100,23531 | ||
| 489 | +2016-04-08,93900,93000,93900,92500,16607 | ||
| 490 | +2016-04-11,94000,93100,94000,92800,7631 | ||
| 491 | +2016-04-12,93400,94300,94300,93000,16584 | ||
| 492 | +2016-04-14,93200,92800,93400,92700,17083 | ||
| 493 | +2016-04-15,101500,94900,103500,94800,107651 | ||
| 494 | +2016-04-18,102500,100000,102500,99300,44823 | ||
| 495 | +2016-04-19,104000,102500,106500,99800,59716 | ||
| 496 | +2016-04-20,99600,104000,104500,99600,69212 | ||
| 497 | +2016-04-21,100500,99600,101000,99200,23234 | ||
| 498 | +2016-04-22,101500,100500,102500,99400,18000 | ||
| 499 | +2016-04-25,105500,101500,106000,100500,32211 | ||
| 500 | +2016-04-26,104000,106500,106500,102500,32860 | ||
| 501 | +2016-04-27,103000,104500,105000,102500,20078 | ||
| 502 | +2016-04-28,103500,102000,105500,102000,24430 | ||
| 503 | +2016-04-29,104000,103000,105000,101500,23886 | ||
| 504 | +2016-05-02,105500,103000,105500,103000,21480 | ||
| 505 | +2016-05-03,102500,106000,106500,101500,22281 | ||
| 506 | +2016-05-04,103500,101500,103500,101500,20114 | ||
| 507 | +2016-05-09,101500,103500,103500,100500,22617 | ||
| 508 | +2016-05-10,101000,101000,102500,99900,14494 | ||
| 509 | +2016-05-11,100000,101000,101000,99300,21315 | ||
| 510 | +2016-05-12,101500,100000,102500,98500,23105 | ||
| 511 | +2016-05-13,101000,100500,102000,99800,26330 | ||
| 512 | +2016-05-16,96100,98000,98600,96100,80300 | ||
| 513 | +2016-05-17,95500,95600,96100,95500,40824 | ||
| 514 | +2016-05-18,95000,94800,95600,93700,98550 | ||
| 515 | +2016-05-19,94200,94600,94800,93400,51858 | ||
| 516 | +2016-05-20,92900,94300,94900,92600,48432 | ||
| 517 | +2016-05-23,92600,93100,93800,92500,25014 | ||
| 518 | +2016-05-24,92500,93500,93500,92500,22749 | ||
| 519 | +2016-05-25,92500,92600,93000,92100,31482 | ||
| 520 | +2016-05-26,92000,92500,92500,91500,22395 | ||
| 521 | +2016-05-27,92100,91800,92700,91800,11804 | ||
| 522 | +2016-05-30,92100,92100,93200,92000,22988 | ||
| 523 | +2016-05-31,91700,92100,92300,91100,41824 | ||
| 524 | +2016-06-01,92200,91700,93300,91700,26000 | ||
| 525 | +2016-06-02,91700,92800,92800,91400,16679 | ||
| 526 | +2016-06-03,91800,91700,91800,91500,12010 | ||
| 527 | +2016-06-07,92800,91800,93200,91700,27075 | ||
| 528 | +2016-06-08,92600,93300,93700,91800,18727 | ||
| 529 | +2016-06-09,91600,91900,92900,91600,14888 | ||
| 530 | +2016-06-10,91200,92000,92100,91000,31856 | ||
| 531 | +2016-06-13,91200,91200,91200,90100,32762 | ||
| 532 | +2016-06-14,90000,90700,91200,90000,28212 | ||
| 533 | +2016-06-15,90300,90000,90800,89500,14423 | ||
| 534 | +2016-06-16,89600,90400,90500,89400,14600 | ||
| 535 | +2016-06-17,89100,89600,89900,89100,16532 | ||
| 536 | +2016-06-20,90500,89200,90500,89100,8753 | ||
| 537 | +2016-06-21,91300,90400,94100,90400,56678 | ||
| 538 | +2016-06-22,92000,91500,92700,91000,17577 | ||
| 539 | +2016-06-23,91500,91500,92400,91100,16242 | ||
| 540 | +2016-06-24,89600,91600,91700,88200,27686 | ||
| 541 | +2016-06-27,88700,89500,89900,88500,23221 | ||
| 542 | +2016-06-28,89000,88700,89800,88200,39000 | ||
| 543 | +2016-06-29,89500,89000,90200,88800,12806 | ||
| 544 | +2016-06-30,90900,89500,90900,89500,15230 | ||
| 545 | +2016-07-01,91900,90900,92700,90600,19580 | ||
| 546 | +2016-07-04,90900,92400,92600,90800,18079 | ||
| 547 | +2016-07-05,92000,91800,92000,90300,25632 | ||
| 548 | +2016-07-06,92100,92000,92100,91500,18647 | ||
| 549 | +2016-07-07,92200,92100,92300,91800,8829 | ||
| 550 | +2016-07-08,93400,93000,94100,92800,15726 | ||
| 551 | +2016-07-11,92000,94000,94000,91400,15798 | ||
| 552 | +2016-07-12,93800,93200,93800,93100,27890 | ||
| 553 | +2016-07-13,94000,93900,94000,90000,15289 | ||
| 554 | +2016-07-14,93100,94100,94100,92100,20940 | ||
| 555 | +2016-07-15,91300,93100,93700,91200,20441 | ||
| 556 | +2016-07-18,91300,91300,92600,91100,21527 | ||
| 557 | +2016-07-19,91700,90200,91700,90200,23274 | ||
| 558 | +2016-07-20,92300,91300,92600,91300,6732 | ||
| 559 | +2016-07-21,91800,92500,92500,91200,16477 | ||
| 560 | +2016-07-22,90900,92100,92100,90800,23974 | ||
| 561 | +2016-07-25,89400,90400,90800,89300,57335 | ||
| 562 | +2016-07-26,88500,90000,90100,88200,33420 | ||
| 563 | +2016-07-27,88300,88500,88600,86500,65312 | ||
| 564 | +2016-07-28,87000,88400,89000,87000,36996 | ||
| 565 | +2016-07-29,88400,87500,88800,87300,17743 | ||
| 566 | +2016-08-01,87100,88000,88900,87000,27601 | ||
| 567 | +2016-08-02,87400,86600,87900,86600,23670 | ||
| 568 | +2016-08-03,87300,87000,87500,85000,94523 | ||
| 569 | +2016-08-04,87400,87100,88000,85600,44286 | ||
| 570 | +2016-08-05,87900,87800,88700,86900,15582 | ||
| 571 | +2016-08-08,88100,87400,88400,87300,18356 | ||
| 572 | +2016-08-09,88900,88800,89900,87000,37348 | ||
| 573 | +2016-08-10,90700,89000,90800,87100,23188 | ||
| 574 | +2016-08-11,90800,90700,90800,89800,17921 | ||
| 575 | +2016-08-12,91500,90900,91500,89900,23770 | ||
| 576 | +2016-08-16,91700,91500,92700,91000,22682 | ||
| 577 | +2016-08-17,94800,92100,94800,91700,45071 | ||
| 578 | +2016-08-18,95200,95800,97600,94400,46929 | ||
| 579 | +2016-08-19,97600,96100,97700,95800,46073 | ||
| 580 | +2016-08-22,97100,98300,98500,96200,39767 | ||
| 581 | +2016-08-23,99400,97100,100000,96400,39457 | ||
| 582 | +2016-08-24,99500,100000,101000,98000,42707 | ||
| 583 | +2016-08-25,99400,100500,100500,98200,38536 | ||
| 584 | +2016-08-26,100500,99300,101000,98600,34386 | ||
| 585 | +2016-08-29,100000,100500,101000,97200,63873 | ||
| 586 | +2016-08-30,100500,100000,101500,99600,28524 | ||
| 587 | +2016-08-31,100500,99500,101500,99300,28470 | ||
| 588 | +2016-09-01,99000,99700,100500,98600,25016 | ||
| 589 | +2016-09-02,99900,99000,100000,98800,34065 | ||
| 590 | +2016-09-05,97700,100000,100000,97700,34318 | ||
| 591 | +2016-09-06,97900,97500,98700,97400,9839 | ||
| 592 | +2016-09-07,97000,97400,97800,95300,16722 | ||
| 593 | +2016-09-08,98400,96900,98800,95100,33467 | ||
| 594 | +2016-09-09,96900,97700,98500,94600,53114 | ||
| 595 | +2016-09-12,94900,95000,97500,94800,34625 | ||
| 596 | +2016-09-13,93500,94700,95800,93500,18967 | ||
| 597 | +2016-09-19,94400,92500,95800,92500,16718 | ||
| 598 | +2016-09-20,94500,93400,95100,93000,14041 | ||
| 599 | +2016-09-21,94900,94200,95400,93500,10046 | ||
| 600 | +2016-09-22,95400,94800,96000,94200,11182 | ||
| 601 | +2016-09-23,94800,96900,96900,94100,24581 | ||
| 602 | +2016-09-26,93200,94500,95200,92700,20090 | ||
| 603 | +2016-09-27,96400,93500,97200,92700,23969 | ||
| 604 | +2016-09-28,95100,96800,98000,95100,19578 | ||
| 605 | +2016-09-29,95100,95300,96300,94100,15998 | ||
| 606 | +2016-09-30,95400,95500,96700,93500,21779 | ||
| 607 | +2016-10-04,97900,95600,97900,95500,36536 | ||
| 608 | +2016-10-05,98500,96500,98600,95600,25475 | ||
| 609 | +2016-10-06,99300,98800,99300,96700,28053 | ||
| 610 | +2016-10-07,98800,100500,100500,97800,39529 | ||
| 611 | +2016-10-10,98300,99000,99300,98100,18845 | ||
| 612 | +2016-10-11,97500,98300,98700,92100,21126 | ||
| 613 | +2016-10-12,97500,97500,97900,96000,25778 | ||
| 614 | +2016-10-13,96100,97600,97700,96100,5460 | ||
| 615 | +2016-10-14,94900,97600,97700,94300,11674 | ||
| 616 | +2016-10-17,95600,95500,95900,93900,10858 | ||
| 617 | +2016-10-18,95100,95100,96300,94100,15863 | ||
| 618 | +2016-10-19,95500,96000,97800,95500,16315 | ||
| 619 | +2016-10-20,95800,96600,96900,95400,15775 | ||
| 620 | +2016-10-21,95000,95500,97100,94300,24183 | ||
| 621 | +2016-10-24,93200,95300,95300,92500,29034 | ||
| 622 | +2016-10-25,92600,93300,93600,92500,14832 | ||
| 623 | +2016-10-26,92500,93400,93400,91800,14878 | ||
| 624 | +2016-10-27,92900,92500,93400,91900,13285 | ||
| 625 | +2016-10-28,90100,93800,93800,90100,29910 | ||
| 626 | +2016-10-31,87200,90400,90800,87100,72680 | ||
| 627 | +2016-11-01,87000,86400,87900,85900,52901 | ||
| 628 | +2016-11-02,85800,87900,87900,85400,33330 | ||
| 629 | +2016-11-03,84100,84000,87000,83900,38805 | ||
| 630 | +2016-11-04,84400,83600,84800,82900,22498 | ||
| 631 | +2016-11-07,83400,84500,84500,83300,32555 | ||
| 632 | +2016-11-08,83000,83400,83600,82500,32911 | ||
| 633 | +2016-11-09,82400,83200,83400,80000,33595 | ||
| 634 | +2016-11-10,81400,82400,83900,80800,26763 | ||
| 635 | +2016-11-11,80700,81500,82000,79600,34165 | ||
| 636 | +2016-11-14,79600,80800,82000,78000,66669 | ||
| 637 | +2016-11-15,75400,79200,79200,74900,94502 | ||
| 638 | +2016-11-16,75200,75400,77300,72100,89828 | ||
| 639 | +2016-11-17,73500,75200,75200,73200,60626 | ||
| 640 | +2016-11-18,72800,73600,74500,72300,47137 | ||
| 641 | +2016-11-21,71000,73100,73200,70800,55224 | ||
| 642 | +2016-11-22,69900,71100,72000,68600,65601 | ||
| 643 | +2016-11-23,68700,69600,69800,68000,110643 | ||
| 644 | +2016-11-24,67600,68700,69300,67000,54130 | ||
| 645 | +2016-11-25,67900,67600,68500,67300,42172 | ||
| 646 | +2016-11-28,66900,67200,68500,65700,95565 | ||
| 647 | +2016-11-29,66800,66200,67300,65400,56055 | ||
| 648 | +2016-11-30,67000,66600,67300,64500,113202 | ||
| 649 | +2016-12-01,66100,67200,67200,65100,53361 | ||
| 650 | +2016-12-02,65700,66300,66300,63300,71114 | ||
| 651 | +2016-12-05,63100,65000,65100,61800,93360 | ||
| 652 | +2016-12-06,62000,61800,63100,61800,77660 | ||
| 653 | +2016-12-07,61600,62000,62800,61200,58206 | ||
| 654 | +2016-12-08,62600,62200,62800,61700,38814 | ||
| 655 | +2016-12-09,63300,62500,63600,62300,46052 | ||
| 656 | +2016-12-12,66300,63300,66300,63300,81813 | ||
| 657 | +2016-12-13,66400,66300,66700,65100,44899 | ||
| 658 | +2016-12-14,68200,67700,69200,66900,98757 | ||
| 659 | +2016-12-15,68000,68300,68300,67100,34027 | ||
| 660 | +2016-12-16,68800,68100,69400,66600,52319 | ||
| 661 | +2016-12-19,68900,68400,69000,68000,18707 | ||
| 662 | +2016-12-20,69400,68900,70600,68400,32044 | ||
| 663 | +2016-12-21,69400,69400,69600,67100,49298 | ||
| 664 | +2016-12-22,68000,69100,69700,67800,20946 | ||
| 665 | +2016-12-23,69000,68400,69700,68000,16931 | ||
| 666 | +2016-12-26,68700,68400,69700,68400,12909 | ||
| 667 | +2016-12-27,69800,68500,69800,68300,14714 | ||
| 668 | +2016-12-28,70200,69800,70300,68800,19878 | ||
| 669 | +2016-12-29,70500,70300,70500,69300,8997 | ||
| 670 | +2017-01-02,70900,70600,70900,69900,10029 | ||
| 671 | +2017-01-03,70400,70900,71000,70100,14803 | ||
| 672 | +2017-01-04,70500,70000,70600,68800,22955 | ||
| 673 | +2017-01-05,70600,69500,70900,69500,32440 | ||
| 674 | +2017-01-06,71500,70500,71500,69200,27234 | ||
| 675 | +2017-01-09,71100,71600,71600,70000,28991 | ||
| 676 | +2017-01-10,68600,70100,70300,68600,54651 | ||
| 677 | +2017-01-11,67700,69200,69800,67600,35014 | ||
| 678 | +2017-01-12,69100,67700,69500,67300,27641 | ||
| 679 | +2017-01-13,69400,69200,69900,68300,18051 | ||
| 680 | +2017-01-16,69100,68900,69600,67500,22363 | ||
| 681 | +2017-01-17,69100,69700,69700,68400,13525 | ||
| 682 | +2017-01-18,69100,68300,69700,68300,14941 | ||
| 683 | +2017-01-19,68400,69800,69800,68000,4868 | ||
| 684 | +2017-01-20,68400,68900,69900,68400,11775 | ||
| 685 | +2017-01-23,68500,69400,69700,68500,11346 | ||
| 686 | +2017-01-24,68300,69400,69400,67600,16833 | ||
| 687 | +2017-01-25,66200,68300,69100,66200,26516 | ||
| 688 | +2017-01-26,66600,66900,67400,65100,13277 | ||
| 689 | +2017-01-31,68800,65400,69400,65400,19181 | ||
| 690 | +2017-02-01,68900,68800,69600,67900,24422 | ||
| 691 | +2017-02-02,68800,68000,69300,68000,21142 | ||
| 692 | +2017-02-03,67700,68500,68500,67200,13283 | ||
| 693 | +2017-02-06,66200,67800,67800,65600,40514 | ||
| 694 | +2017-02-07,67000,66200,67000,66100,18155 | ||
| 695 | +2017-02-08,67500,66500,67600,65600,35497 | ||
| 696 | +2017-02-09,65600,67400,67900,65400,37756 | ||
| 697 | +2017-02-10,65300,65700,66500,64800,43235 | ||
| 698 | +2017-02-13,65900,65000,65900,64100,41077 | ||
| 699 | +2017-02-14,67300,66300,67400,65400,22699 | ||
| 700 | +2017-02-15,66700,68000,68000,66500,15468 | ||
| 701 | +2017-02-16,70300,66700,70800,66000,38653 | ||
| 702 | +2017-02-17,69100,70500,70500,68800,11049 | ||
| 703 | +2017-02-20,72500,69000,73100,68700,44153 | ||
| 704 | +2017-02-21,73400,72500,73700,72000,143904 | ||
| 705 | +2017-02-22,73900,73700,73900,71900,25560 | ||
| 706 | +2017-02-23,74800,74000,75000,73700,32798 | ||
| 707 | +2017-02-24,74500,74700,75000,73900,21598 | ||
| 708 | +2017-02-27,73200,74900,74900,72800,28264 | ||
| 709 | +2017-02-28,74900,73300,74900,72200,27714 | ||
| 710 | +2017-03-02,75000,75000,75000,72500,17614 | ||
| 711 | +2017-03-03,72600,73700,73900,72400,17857 | ||
| 712 | +2017-03-06,71900,73700,73700,71600,14328 | ||
| 713 | +2017-03-07,73600,72000,74500,72000,14098 | ||
| 714 | +2017-03-08,73400,73700,74000,72500,10406 | ||
| 715 | +2017-03-09,71300,73400,73400,71100,12536 | ||
| 716 | +2017-03-10,71000,71600,72100,69800,19328 | ||
| 717 | +2017-03-13,69600,71200,72300,69500,17104 | ||
| 718 | +2017-03-14,69500,70000,70400,68500,29989 | ||
| 719 | +2017-03-15,67800,68900,69500,67700,16778 | ||
| 720 | +2017-03-16,67700,68000,68600,67200,18288 | ||
| 721 | +2017-03-17,68300,68500,68700,67200,12363 | ||
| 722 | +2017-03-20,68100,68800,68800,67200,15212 | ||
| 723 | +2017-03-21,68300,67400,68300,67100,13931 | ||
| 724 | +2017-03-22,67800,68300,68500,67400,30043 | ||
| 725 | +2017-03-23,67500,67700,68300,67400,20054 | ||
| 726 | +2017-03-24,68100,67500,68300,66900,19959 | ||
| 727 | +2017-03-27,67900,68600,69500,67700,20534 | ||
| 728 | +2017-03-28,68200,69200,69200,67800,19075 | ||
| 729 | +2017-03-29,70700,68200,70700,67900,26122 | ||
| 730 | +2017-03-30,71200,70700,71400,69300,23485 | ||
| 731 | +2017-03-31,70100,71300,71300,69400,27536 | ||
| 732 | +2017-04-03,69700,69900,70100,69500,11056 | ||
| 733 | +2017-04-04,70000,69800,70300,69500,16534 | ||
| 734 | +2017-04-05,68800,70000,70200,68200,30279 | ||
| 735 | +2017-04-06,68900,69200,69500,68200,26296 | ||
| 736 | +2017-04-07,70400,69000,70400,68700,34500 | ||
| 737 | +2017-04-10,71300,70400,72000,69100,36580 | ||
| 738 | +2017-04-11,69900,71300,73300,69400,38510 | ||
| 739 | +2017-04-12,70000,70100,70900,68300,38802 | ||
| 740 | +2017-04-13,69900,69300,70900,69300,21670 | ||
| 741 | +2017-04-14,69900,70200,70300,68500,16072 | ||
| 742 | +2017-04-17,69900,70400,70900,69100,15533 | ||
| 743 | +2017-04-18,70400,69500,70600,69200,26345 | ||
| 744 | +2017-04-19,70700,70600,70900,70100,26559 | ||
| 745 | +2017-04-20,71900,70700,72700,70400,38012 | ||
| 746 | +2017-04-21,71700,71900,72000,71100,24656 | ||
| 747 | +2017-04-24,70600,72300,72800,70500,29908 | ||
| 748 | +2017-04-25,71200,70700,71300,70400,17036 | ||
| 749 | +2017-04-26,70200,70900,71000,70000,34317 | ||
| 750 | +2017-04-27,70100,70100,70800,69000,34442 | ||
| 751 | +2017-04-28,69400,70100,70100,68700,44829 | ||
| 752 | +2017-05-02,68600,69000,69000,67700,34898 | ||
| 753 | +2017-05-04,67800,69100,69100,67500,37640 | ||
| 754 | +2017-05-08,69900,67800,69900,67700,44376 | ||
| 755 | +2017-05-10,70700,69900,71200,69700,41526 | ||
| 756 | +2017-05-11,70900,70800,71600,70300,39679 | ||
| 757 | +2017-05-12,70500,71000,71300,69900,21864 | ||
| 758 | +2017-05-15,71500,70400,71700,70100,34873 | ||
| 759 | +2017-05-16,68900,71600,71600,68600,59987 | ||
| 760 | +2017-05-17,68500,70000,70000,66500,65817 | ||
| 761 | +2017-05-18,68300,67400,68700,66600,89110 | ||
| 762 | +2017-05-19,70900,68400,71200,67600,92303 | ||
| 763 | +2017-05-22,70600,71100,71400,69500,63660 | ||
| 764 | +2017-05-23,71200,70800,71200,70000,34680 | ||
| 765 | +2017-05-24,73800,72000,75700,71900,160968 | ||
| 766 | +2017-05-25,74300,73500,74700,72500,64366 | ||
| 767 | +2017-05-26,73300,74500,74600,72800,40217 | ||
| 768 | +2017-05-29,73500,73400,74200,72700,43130 | ||
| 769 | +2017-05-30,77100,73900,77300,73300,142239 | ||
| 770 | +2017-05-31,76700,77500,77500,75000,82662 | ||
| 771 | +2017-06-01,78500,77100,78700,76000,116366 | ||
| 772 | +2017-06-02,81600,78900,82500,77600,139748 | ||
| 773 | +2017-06-05,81500,82000,82400,80300,73876 | ||
| 774 | +2017-06-07,81600,81100,82100,79900,69710 | ||
| 775 | +2017-06-08,80700,81700,82000,80200,46402 | ||
| 776 | +2017-06-09,80500,81000,81000,79400,43318 | ||
| 777 | +2017-06-12,78000,80100,80500,77600,36173 | ||
| 778 | +2017-06-13,80400,78000,80500,77400,64072 | ||
| 779 | +2017-06-14,80800,80800,81100,79300,60202 | ||
| 780 | +2017-06-15,82400,82900,84900,81300,242021 | ||
| 781 | +2017-06-16,82300,83000,83300,81800,112418 | ||
| 782 | +2017-06-19,82500,82400,82800,80800,81045 | ||
| 783 | +2017-06-20,82500,83000,83000,81400,100271 | ||
| 784 | +2017-06-21,82200,82200,82300,80200,54086 | ||
| 785 | +2017-06-22,81500,82300,82300,80500,45805 | ||
| 786 | +2017-06-23,82000,82200,82500,81100,112664 | ||
| 787 | +2017-06-26,82300,82500,83000,81500,44245 | ||
| 788 | +2017-06-27,85100,82000,85600,81600,111496 | ||
| 789 | +2017-06-28,83700,84800,84900,83100,78922 | ||
| 790 | +2017-06-29,84500,83800,84700,83000,64047 | ||
| 791 | +2017-06-30,85500,83600,85500,83300,39657 | ||
| 792 | +2017-07-03,82800,85700,86400,82000,48036 | ||
| 793 | +2017-07-04,78800,82900,83200,78800,81551 | ||
| 794 | +2017-07-05,78300,79000,80300,77700,63238 | ||
| 795 | +2017-07-06,79200,79000,79400,78000,40720 | ||
| 796 | +2017-07-07,78800,79200,79700,78400,34790 | ||
| 797 | +2017-07-10,75500,78900,78900,75500,73652 | ||
| 798 | +2017-07-11,78200,75500,78500,75500,29992 | ||
| 799 | +2017-07-12,77400,78400,78400,76900,46440 | ||
| 800 | +2017-07-13,78000,77000,78000,76200,24028 | ||
| 801 | +2017-07-14,77600,78000,78100,75600,42295 | ||
| 802 | +2017-07-17,77500,77600,78300,76400,42162 | ||
| 803 | +2017-07-18,77100,77500,78600,76600,105106 | ||
| 804 | +2017-07-19,76500,77100,77900,75900,41462 | ||
| 805 | +2017-07-20,75200,76100,76400,74000,77936 | ||
| 806 | +2017-07-21,75800,74900,75800,74500,42097 | ||
| 807 | +2017-07-24,74400,76200,76200,73900,54048 | ||
| 808 | +2017-07-25,74400,74400,75300,74000,43029 | ||
| 809 | +2017-07-26,74400,74000,74500,73700,41260 | ||
| 810 | +2017-07-27,74100,74300,74500,73700,32915 | ||
| 811 | +2017-07-28,74400,74400,75700,73900,52530 | ||
| 812 | +2017-07-31,74000,74200,74400,72800,19878 | ||
| 813 | +2017-08-01,76700,74000,77100,74000,73026 | ||
| 814 | +2017-08-02,77700,77100,78200,75300,63351 | ||
| 815 | +2017-08-03,75400,77700,78200,75300,48088 | ||
| 816 | +2017-08-04,76800,75300,77200,74600,34684 | ||
| 817 | +2017-08-07,76200,76800,76900,75700,26973 | ||
| 818 | +2017-08-08,77000,76800,77200,75900,33246 | ||
| 819 | +2017-08-09,78000,76700,78300,75700,50077 | ||
| 820 | +2017-08-10,77200,78200,78200,76300,25774 | ||
| 821 | +2017-08-11,74300,75400,76200,73000,78304 | ||
| 822 | +2017-08-14,72100,74700,74700,71200,58276 | ||
| 823 | +2017-08-16,68900,72300,72300,68100,142247 | ||
| 824 | +2017-08-17,70300,69500,70300,68700,47198 | ||
| 825 | +2017-08-18,70200,69000,70300,68700,59471 | ||
| 826 | +2017-08-21,70000,70000,70500,69600,39701 | ||
| 827 | +2017-08-22,69600,70600,70600,69400,19057 | ||
| 828 | +2017-08-23,69100,69600,70000,68600,26837 | ||
| 829 | +2017-08-24,67700,69600,69600,66900,121790 | ||
| 830 | +2017-08-25,68700,67900,68700,67400,31668 | ||
| 831 | +2017-08-28,70100,68800,70700,68700,70712 | ||
| 832 | +2017-08-29,70600,69500,71000,69000,49722 | ||
| 833 | +2017-08-30,71000,70700,71400,69500,56031 | ||
| 834 | +2017-08-31,70800,71000,71400,70000,58361 | ||
| 835 | +2017-09-01,70600,70100,71300,70100,34492 | ||
| 836 | +2017-09-04,70300,69200,70500,69000,39062 | ||
| 837 | +2017-09-05,70500,70500,70700,69800,27085 | ||
| 838 | +2017-09-06,72700,71500,73100,71300,86245 | ||
| 839 | +2017-09-07,73100,73100,73400,71500,51185 | ||
| 840 | +2017-09-08,73100,73100,73500,72500,30116 | ||
| 841 | +2017-09-11,71400,72600,73500,70200,42786 | ||
| 842 | +2017-09-12,70800,70700,71400,69800,27417 | ||
| 843 | +2017-09-13,70200,70900,71400,70100,32035 | ||
| 844 | +2017-09-14,71600,70500,72100,70100,33066 | ||
| 845 | +2017-09-15,70300,71400,71400,69600,33818 | ||
| 846 | +2017-09-18,69900,69200,71000,69200,34267 | ||
| 847 | +2017-09-19,70000,69900,70400,69700,20681 | ||
| 848 | +2017-09-20,68600,70000,70100,68600,44682 | ||
| 849 | +2017-09-21,68600,68200,69700,68100,28008 | ||
| 850 | +2017-09-22,67700,68300,68600,67600,42269 | ||
| 851 | +2017-09-25,67400,67800,68000,66800,23365 | ||
| 852 | +2017-09-26,68200,67400,68500,67100,18488 | ||
| 853 | +2017-09-27,67000,68200,68500,66500,23751 | ||
| 854 | +2017-09-28,67200,66900,67200,65800,42064 | ||
| 855 | +2017-09-29,68500,67000,68500,66500,24707 | ||
| 856 | +2017-10-10,68000,68900,68900,67400,10715 | ||
| 857 | +2017-10-11,67100,68000,68100,66700,25371 | ||
| 858 | +2017-10-12,67200,67200,67400,65900,40897 | ||
| 859 | +2017-10-13,65300,67500,67700,64500,85824 | ||
| 860 | +2017-10-16,66000,64900,66600,64800,34064 | ||
| 861 | +2017-10-17,65000,66000,66400,64700,49746 | ||
| 862 | +2017-10-18,65200,64700,65700,64700,27661 | ||
| 863 | +2017-10-19,65200,65300,65600,64300,42483 | ||
| 864 | +2017-10-20,65300,65000,65800,64700,37155 | ||
| 865 | +2017-10-23,65700,65300,65700,65000,28533 | ||
| 866 | +2017-10-24,66300,65400,66400,64900,53888 | ||
| 867 | +2017-10-25,66900,66600,67000,66100,51391 | ||
| 868 | +2017-10-26,66900,67100,67300,66500,38848 | ||
| 869 | +2017-10-27,67500,67000,67700,66700,39000 | ||
| 870 | +2017-10-30,67600,67500,67800,66500,37288 | ||
| 871 | +2017-10-31,67700,67600,68700,67200,40677 | ||
| 872 | +2017-11-01,68800,68000,69000,66800,64119 | ||
| 873 | +2017-11-02,67900,68800,68800,67700,42113 | ||
| 874 | +2017-11-03,68700,68000,68900,67500,41462 | ||
| 875 | +2017-11-06,67900,68600,68700,67100,51721 | ||
| 876 | +2017-11-07,68100,67900,68200,67200,44071 | ||
| 877 | +2017-11-08,68300,68100,68500,67100,40641 | ||
| 878 | +2017-11-09,73500,69000,73500,68900,261397 | ||
| 879 | +2017-11-10,72700,74000,74100,71800,83408 | ||
| 880 | +2017-11-13,73400,73500,73500,71200,74393 | ||
| 881 | +2017-11-14,71400,72500,72500,70400,84652 | ||
| 882 | +2017-11-15,72800,73900,74400,72100,137097 | ||
| 883 | +2017-11-16,74200,72900,74200,72500,45109 | ||
| 884 | +2017-11-17,76200,73900,76500,73200,86378 | ||
| 885 | +2017-11-20,78100,76200,78600,75800,91699 | ||
| 886 | +2017-11-21,78100,78600,78600,76500,62885 | ||
| 887 | +2017-11-22,78000,78500,78500,76700,55106 | ||
| 888 | +2017-11-23,78000,78200,79900,77500,71514 | ||
| 889 | +2017-11-24,79500,78400,79700,77900,37541 | ||
| 890 | +2017-11-27,81300,79500,81800,78400,76791 | ||
| 891 | +2017-11-28,81400,81900,82000,80100,53371 | ||
| 892 | +2017-11-29,81700,81400,82100,80500,53408 | ||
| 893 | +2017-11-30,79700,81700,81700,79500,54745 | ||
| 894 | +2017-12-01,82000,79900,82000,79800,77326 | ||
| 895 | +2017-12-04,80400,81800,83300,79400,60600 | ||
| 896 | +2017-12-05,81200,80900,81600,79700,50978 | ||
| 897 | +2017-12-06,81500,81500,83200,80800,71768 | ||
| 898 | +2017-12-07,81500,82200,82300,80200,51731 | ||
| 899 | +2017-12-08,80000,81400,81700,80000,33943 | ||
| 900 | +2017-12-11,79600,79800,80000,77000,49421 | ||
| 901 | +2017-12-12,80400,79600,80800,79000,32449 | ||
| 902 | +2017-12-13,80300,80200,80600,79500,26902 | ||
| 903 | +2017-12-14,80300,80500,80800,79600,40469 | ||
| 904 | +2017-12-15,80300,79900,80800,79400,69192 | ||
| 905 | +2017-12-18,81300,80400,82000,80200,58210 | ||
| 906 | +2017-12-19,81700,81300,81700,79800,55414 | ||
| 907 | +2017-12-20,80500,81400,82200,80400,33532 | ||
| 908 | +2017-12-21,79500,81200,81500,79200,32624 | ||
| 909 | +2017-12-22,80300,79500,80900,79000,38575 | ||
| 910 | +2017-12-26,79100,80300,80700,79100,35093 | ||
| 911 | +2017-12-27,80600,80100,80800,78900,19016 | ||
| 912 | +2017-12-28,81600,80500,82000,80200,21157 | ||
| 913 | +2018-01-02,83300,82200,83700,80900,51336 | ||
| 914 | +2018-01-03,87500,84000,88400,83700,78619 | ||
| 915 | +2018-01-04,85400,88200,88200,85000,42597 | ||
| 916 | +2018-01-05,86200,85300,86400,84100,28026 | ||
| 917 | +2018-01-08,84500,85200,86200,83200,29575 | ||
| 918 | +2018-01-09,84800,84500,85000,83900,22884 | ||
| 919 | +2018-01-10,85400,83900,85500,83500,36104 | ||
| 920 | +2018-01-11,85200,85200,85800,83600,20193 | ||
| 921 | +2018-01-12,84200,85800,85800,83400,21087 | ||
| 922 | +2018-01-15,83300,84700,84800,82900,20408 | ||
| 923 | +2018-01-16,86000,83500,86700,83000,56813 | ||
| 924 | +2018-01-17,85600,86700,86700,84600,19166 | ||
| 925 | +2018-01-18,83700,85200,85500,82900,45568 | ||
| 926 | +2018-01-19,84300,83600,85800,83500,33489 | ||
| 927 | +2018-01-22,84200,84300,85500,84200,38767 | ||
| 928 | +2018-01-23,86500,84300,88400,84300,112864 | ||
| 929 | +2018-01-24,86100,86500,87300,85600,44466 | ||
| 930 | +2018-01-25,87900,86600,88000,85500,37416 | ||
| 931 | +2018-01-26,89800,87900,91100,87700,101384 | ||
| 932 | +2018-01-29,88600,89800,90100,88400,37437 | ||
| 933 | +2018-01-30,87300,88600,88600,86300,28938 | ||
| 934 | +2018-01-31,86400,87300,87700,85100,16086 | ||
| 935 | +2018-02-01,89400,87500,90200,87000,76168 | ||
| 936 | +2018-02-02,90000,89500,90500,88400,74836 | ||
| 937 | +2018-02-05,87600,88100,89100,87000,30355 | ||
| 938 | +2018-02-06,85200,84000,85600,82600,47891 | ||
| 939 | +2018-02-07,83800,86800,86900,83600,24068 | ||
| 940 | +2018-02-08,84000,85000,85000,82500,28513 | ||
| 941 | +2018-02-09,85400,83200,85900,81400,42379 | ||
| 942 | +2018-02-12,87400,85400,88500,84100,26251 | ||
| 943 | +2018-02-13,87500,89000,89000,85900,23029 | ||
| 944 | +2018-02-14,88900,88100,88900,86200,21925 | ||
| 945 | +2018-02-19,87600,89000,89800,87300,26973 | ||
| 946 | +2018-02-20,87500,88100,88900,86500,29760 | ||
| 947 | +2018-02-21,87900,87500,88000,86900,14629 | ||
| 948 | +2018-02-22,88700,88000,88900,86300,25794 | ||
| 949 | +2018-02-23,94700,94400,98800,92500,296775 | ||
| 950 | +2018-02-26,100000,95900,101000,95700,301570 | ||
| 951 | +2018-02-27,102000,99600,102500,94900,131297 | ||
| 952 | +2018-02-28,99700,100500,102000,99700,92848 | ||
| 953 | +2018-03-02,101000,98500,103000,98500,95045 | ||
| 954 | +2018-03-05,97200,101000,102000,97200,51977 | ||
| 955 | +2018-03-06,99300,98500,99400,96900,64868 | ||
| 956 | +2018-03-07,99400,99500,101500,97800,61113 | ||
| 957 | +2018-03-08,106000,101000,106500,101000,108996 | ||
| 958 | +2018-03-09,101500,106000,106000,101000,77491 | ||
| 959 | +2018-03-12,102000,102500,104500,100500,72657 | ||
| 960 | +2018-03-13,99300,102000,104000,97800,64724 | ||
| 961 | +2018-03-14,100500,99600,101000,98600,42408 | ||
| 962 | +2018-03-15,102000,101000,102500,99600,47482 | ||
| 963 | +2018-03-16,103000,102000,103500,101000,34331 | ||
| 964 | +2018-03-19,101500,104500,104500,101000,25608 | ||
| 965 | +2018-03-20,109500,102500,109500,102500,157294 | ||
| 966 | +2018-03-21,113000,110000,113500,109000,134754 | ||
| 967 | +2018-03-22,111500,114500,117000,110000,109692 | ||
| 968 | +2018-03-23,108500,112000,113000,108000,89274 | ||
| 969 | +2018-03-26,109000,107000,111000,106500,62507 | ||
| 970 | +2018-03-27,111500,112500,114000,110000,92896 | ||
| 971 | +2018-03-28,109500,111000,113000,109000,43258 | ||
| 972 | +2018-03-29,107500,109500,111500,107000,46849 | ||
| 973 | +2018-03-30,108500,108000,109000,106500,52794 | ||
| 974 | +2018-04-02,111500,109000,111500,108000,33346 | ||
| 975 | +2018-04-03,111500,110000,112500,109500,39518 | ||
| 976 | +2018-04-04,112500,111500,115500,111000,105286 | ||
| 977 | +2018-04-05,110500,114500,118500,110500,96926 | ||
| 978 | +2018-04-06,115000,112000,116500,111000,153500 | ||
| 979 | +2018-04-09,113000,115000,116000,112000,60735 | ||
| 980 | +2018-04-10,118500,114000,119000,112500,117372 | ||
| 981 | +2018-04-11,119500,119000,120500,116500,70536 | ||
| 982 | +2018-04-12,124500,121000,126000,120500,141950 | ||
| 983 | +2018-04-13,125500,127000,127000,120500,89107 | ||
| 984 | +2018-04-16,128500,126000,129000,124000,49944 | ||
| 985 | +2018-04-17,128000,129500,131000,127500,58739 | ||
| 986 | +2018-04-18,129000,128500,131000,127000,71469 | ||
| 987 | +2018-04-19,125000,128500,130500,123500,77835 | ||
| 988 | +2018-04-20,126500,125000,127000,123500,34061 | ||
| 989 | +2018-04-23,127500,126500,128000,124000,31329 | ||
| 990 | +2018-04-24,125500,127500,129500,124500,37880 | ||
| 991 | +2018-04-25,123000,124500,125500,122000,54544 | ||
| 992 | +2018-04-26,124500,123000,126000,122500,71276 | ||
| 993 | +2018-04-27,126500,126000,128500,126000,43915 | ||
| 994 | +2018-04-30,130500,127000,131500,126000,107135 | ||
| 995 | +2018-05-02,129500,130000,132000,127500,49745 | ||
| 996 | +2018-05-03,129500,0,0,0,0 | ||
| 997 | +2018-05-04,129500,0,0,0,0 | ||
| 998 | +2018-05-08,129500,0,0,0,0 | ||
| 999 | +2018-05-09,24850,24800,25400,23550,510568 | ||
| 1000 | +2018-05-10,25500,24950,25600,24550,286541 | ||
| 1001 | +2018-05-11,26600,25650,26650,25450,555223 | ||
| 1002 | +2018-05-14,25600,26500,26600,24500,441893 | ||
| 1003 | +2018-05-15,26000,25600,26300,25100,350072 | ||
| 1004 | +2018-05-16,26800,26250,27150,25450,444969 | ||
| 1005 | +2018-05-17,27350,27000,27750,26650,335099 | ||
| 1006 | +2018-05-18,28000,27550,28200,27350,380173 | ||
| 1007 | +2018-05-21,26850,28200,28200,26550,439938 | ||
| 1008 | +2018-05-23,27150,27200,27550,26500,332965 | ||
| 1009 | +2018-05-24,27450,27200,27450,26750,152537 | ||
| 1010 | +2018-05-25,26400,27100,27200,25000,328894 | ||
| 1011 | +2018-05-28,26450,26200,26550,25500,356821 | ||
| 1012 | +2018-05-29,26700,26650,27000,26050,199575 | ||
| 1013 | +2018-05-30,27900,26900,27900,26300,521422 | ||
| 1014 | +2018-05-31,29150,28250,29350,27800,1021032 | ||
| 1015 | +2018-06-01,29400,29150,29750,28800,495106 | ||
| 1016 | +2018-06-04,29650,29500,29850,28850,444505 | ||
| 1017 | +2018-06-05,30000,29650,30150,29000,401417 | ||
| 1018 | +2018-06-07,30250,30200,30650,29600,444021 | ||
| 1019 | +2018-06-08,29800,30100,30250,29250,370501 | ||
| 1020 | +2018-06-11,30450,30150,30550,29900,424070 | ||
| 1021 | +2018-06-12,32500,30600,32500,30350,656053 | ||
| 1022 | +2018-06-14,32850,33100,33600,32200,796640 | ||
| 1023 | +2018-06-15,32450,32950,34600,32450,904706 | ||
| 1024 | +2018-06-18,31850,32500,34150,30750,772276 | ||
| 1025 | +2018-06-19,32150,31900,33050,31400,613250 | ||
| 1026 | +2018-06-20,33700,32150,33950,32000,659044 | ||
| 1027 | +2018-06-21,34500,33700,35900,33550,909218 | ||
| 1028 | +2018-06-22,34850,34500,35750,33600,453139 | ||
| 1029 | +2018-06-25,36500,34900,36900,34500,569540 | ||
| 1030 | +2018-06-26,34200,36200,36250,34000,808481 | ||
| 1031 | +2018-06-27,35150,34850,35400,34300,534252 | ||
| 1032 | +2018-06-28,34050,34200,35000,33350,541765 | ||
| 1033 | +2018-06-29,33650,34450,34500,33000,737220 | ||
| 1034 | +2018-07-02,33950,33550,35000,33550,532965 | ||
| 1035 | +2018-07-03,35600,34650,36000,34550,501535 | ||
| 1036 | +2018-07-04,34450,35600,35600,33650,312562 | ||
| 1037 | +2018-07-05,34700,34550,34800,33500,281410 | ||
| 1038 | +2018-07-06,34750,35000,35000,33000,302610 | ||
| 1039 | +2018-07-09,34500,34550,34900,33600,275506 | ||
| 1040 | +2018-07-10,34350,34500,34850,33750,288569 | ||
| 1041 | +2018-07-11,32700,34150,35000,32700,480423 | ||
| 1042 | +2018-07-12,33250,32400,33500,31900,654952 | ||
| 1043 | +2018-07-13,34750,33900,35400,33550,563944 | ||
| 1044 | +2018-07-16,34500,35000,35100,34500,339879 | ||
| 1045 | +2018-07-17,34200,34450,34800,33300,397184 | ||
| 1046 | +2018-07-18,33000,33800,34800,32400,476054 | ||
| 1047 | +2018-07-19,31900,33000,33300,30950,910653 | ||
| 1048 | +2018-07-20,32500,31900,33200,31350,578217 | ||
| 1049 | +2018-07-23,31050,32800,32900,30750,358507 | ||
| 1050 | +2018-07-24,33500,31000,33800,30900,849976 | ||
| 1051 | +2018-07-25,33250,33800,34100,33150,317122 | ||
| 1052 | +2018-07-26,34200,33700,34200,32300,384666 | ||
| 1053 | +2018-07-27,34150,34000,34500,33650,212475 | ||
| 1054 | +2018-07-30,32850,34150,34150,32200,360921 | ||
| 1055 | +2018-07-31,31700,32800,32800,30800,524087 | ||
| 1056 | +2018-08-01,32350,31800,32600,31350,253074 | ||
| 1057 | +2018-08-02,30400,32300,32300,30200,474991 | ||
| 1058 | +2018-08-03,31950,31500,32350,31450,558546 | ||
| 1059 | +2018-08-06,30750,32550,32700,30700,345497 | ||
| 1060 | +2018-08-07,30350,30800,31250,29150,842884 | ||
| 1061 | +2018-08-08,30450,30550,31300,29900,331987 | ||
| 1062 | +2018-08-09,31700,31100,32000,30200,293190 | ||
| 1063 | +2018-08-10,32650,31700,33500,31700,439970 | ||
| 1064 | +2018-08-13,32050,32650,32750,31950,227167 | ||
| 1065 | +2018-08-14,34900,31800,36000,31800,1136999 | ||
| 1066 | +2018-08-16,38000,35300,38800,35050,1459504 | ||
| 1067 | +2018-08-17,39100,38400,39800,37900,741143 | ||
| 1068 | +2018-08-20,39200,39250,40250,38850,393147 | ||
| 1069 | +2018-08-21,38950,39600,40850,38250,741228 | ||
| 1070 | +2018-08-22,39850,39200,40700,39200,761134 | ||
| 1071 | +2018-08-23,41400,40050,41450,39550,488733 | ||
| 1072 | +2018-08-24,42700,41100,42700,40900,457626 | ||
| 1073 | +2018-08-27,42000,42700,43200,41400,636033 | ||
| 1074 | +2018-08-28,41550,42500,43200,40550,736226 | ||
| 1075 | +2018-08-29,41400,41200,42600,40700,558347 | ||
| 1076 | +2018-08-30,41400,41400,41700,40250,434492 | ||
| 1077 | +2018-08-31,41750,41400,41900,40800,443898 | ||
| 1078 | +2018-09-03,40050,41950,42000,39750,515454 | ||
| 1079 | +2018-09-04,39700,40200,40400,39350,502929 | ||
| 1080 | +2018-09-05,39800,40050,41350,39700,494437 | ||
| 1081 | +2018-09-06,41550,40600,41650,40500,661505 | ||
| 1082 | +2018-09-07,39500,41450,41450,38500,921097 | ||
| 1083 | +2018-09-10,40850,39500,40850,39150,350246 | ||
| 1084 | +2018-09-11,40900,40850,41500,39950,387563 | ||
| 1085 | +2018-09-12,40950,41700,42750,40700,399533 | ||
| 1086 | +2018-09-13,41200,41200,41450,40250,381794 | ||
| 1087 | +2018-09-14,40500,41500,41500,39750,551534 | ||
| 1088 | +2018-09-17,40100,40600,40700,39700,194387 | ||
| 1089 | +2018-09-18,41600,40500,41650,40350,364474 | ||
| 1090 | +2018-09-19,40750,41800,42350,40150,323193 | ||
| 1091 | +2018-09-20,41500,40500,41700,40500,304328 | ||
| 1092 | +2018-09-21,41750,41850,42550,40600,507120 | ||
| 1093 | +2018-09-27,45500,41800,45600,41000,837411 | ||
| 1094 | +2018-09-28,44900,45100,45300,43800,589469 | ||
| 1095 | +2018-10-01,44500,44900,45400,44300,407708 | ||
| 1096 | +2018-10-02,44250,44500,44700,43350,227958 | ||
| 1097 | +2018-10-04,43800,45000,45000,42700,337892 | ||
| 1098 | +2018-10-05,42850,43000,43450,41750,395110 | ||
| 1099 | +2018-10-08,41250,42500,42850,40850,292395 | ||
| 1100 | +2018-10-10,41500,41650,41650,40450,417851 | ||
| 1101 | +2018-10-11,39550,39900,40500,38700,600217 | ||
| 1102 | +2018-10-12,43500,39900,43800,39650,754418 | ||
| 1103 | +2018-10-15,43500,43950,44500,42900,426389 | ||
| 1104 | +2018-10-16,42500,44150,44200,42350,356703 | ||
| 1105 | +2018-10-17,43350,43000,43700,42800,300673 | ||
| 1106 | +2018-10-18,43850,43450,44500,43200,410329 | ||
| 1107 | +2018-10-19,44800,43900,45500,43150,412673 | ||
| 1108 | +2018-10-22,46050,44300,46950,44200,670755 | ||
| 1109 | +2018-10-23,45650,46300,47150,45150,409932 | ||
| 1110 | +2018-10-24,44650,46100,46600,42400,602731 | ||
| 1111 | +2018-10-25,43800,42450,44300,42250,571019 | ||
| 1112 | +2018-10-26,44000,43850,45300,41650,530372 | ||
| 1113 | +2018-10-29,44350,43850,44950,42000,445754 | ||
| 1114 | +2018-10-30,40700,43200,44300,36200,1560869 | ||
| 1115 | +2018-10-31,42050,41950,42550,39000,648408 | ||
| 1116 | +2018-11-01,43200,42150,44800,42050,606011 | ||
| 1117 | +2018-11-02,44600,44850,44900,43600,611759 | ||
| 1118 | +2018-11-05,44600,44650,45450,44300,421959 | ||
| 1119 | +2018-11-06,46800,45400,47800,44550,700751 | ||
| 1120 | +2018-11-07,48750,47250,48800,46350,549905 | ||
| 1121 | +2018-11-08,47400,49100,50000,46800,619484 | ||
| 1122 | +2018-11-09,47300,47400,47950,45550,898178 | ||
| 1123 | +2018-11-12,52700,47450,53400,46400,1672676 | ||
| 1124 | +2018-11-13,52600,52700,54300,50700,1071416 | ||
| 1125 | +2018-11-14,55300,54700,56500,53200,1697340 | ||
| 1126 | +2018-11-15,55900,55500,57800,55100,757971 | ||
| 1127 | +2018-11-16,55400,55900,56200,55000,471400 | ||
| 1128 | +2018-11-19,56000,55400,56700,53900,604344 | ||
| 1129 | +2018-11-20,54400,55300,56800,53300,745160 | ||
| 1130 | +2018-11-21,54700,53800,55300,53500,589827 | ||
| 1131 | +2018-11-22,55400,54100,56700,54100,504915 | ||
| 1132 | +2018-11-23,55600,55500,56100,54400,430598 | ||
| 1133 | +2018-11-26,56100,55800,56500,53900,618477 | ||
| 1134 | +2018-11-27,56200,56200,58000,55600,602232 | ||
| 1135 | +2018-11-28,55200,56500,56700,54700,569277 | ||
| 1136 | +2018-11-29,51600,55500,55500,50600,1712890 | ||
| 1137 | +2018-11-30,50800,52000,53100,50800,5318873 | ||
| 1138 | +2018-12-03,50000,50900,52200,48350,1223912 | ||
| 1139 | +2018-12-04,53200,51000,53900,50500,1098228 | ||
| 1140 | +2018-12-05,54300,52500,54500,51100,914203 | ||
| 1141 | +2018-12-06,54100,54900,55900,52100,592557 | ||
| 1142 | +2018-12-07,54700,54300,54700,52300,396113 | ||
| 1143 | +2018-12-10,52800,53600,54400,51700,526180 | ||
| 1144 | +2018-12-11,53300,53300,53300,52300,429138 | ||
| 1145 | +2018-12-12,52200,53600,53700,50900,715885 | ||
| 1146 | +2018-12-13,51900,52300,52900,51300,354933 | ||
| 1147 | +2018-12-14,50500,51900,52000,49850,448013 | ||
| 1148 | +2018-12-17,50100,49900,50900,48500,695426 | ||
| 1149 | +2018-12-18,52500,49800,52700,49800,626768 | ||
| 1150 | +2018-12-19,54000,52500,54300,52100,479374 | ||
| 1151 | +2018-12-20,50100,53000,53000,50100,661207 | ||
| 1152 | +2018-12-21,50400,50100,50900,48750,555557 | ||
| 1153 | +2018-12-24,49000,49550,50100,48950,237806 | ||
| 1154 | +2018-12-26,49000,47850,49450,47800,440269 | ||
| 1155 | +2018-12-27,51000,51400,52800,50500,754655 | ||
| 1156 | +2018-12-28,53500,51500,54000,51000,511197 | ||
| 1157 | +2019-01-02,51100,53300,54300,51000,317655 | ||
| 1158 | +2019-01-03,49750,52200,52400,49100,488654 | ||
| 1159 | +2019-01-04,49050,49200,49400,46650,698373 | ||
| 1160 | +2019-01-07,48100,49500,49900,47850,388470 | ||
| 1161 | +2019-01-08,48100,47900,48450,47400,277356 | ||
| 1162 | +2019-01-09,47000,47800,48500,46300,717774 | ||
| 1163 | +2019-01-10,47100,47300,47350,45400,703322 | ||
| 1164 | +2019-01-11,48450,47150,48450,47150,522268 | ||
| 1165 | +2019-01-14,46800,47800,48350,46600,446410 | ||
| 1166 | +2019-01-15,47700,47300,48300,47200,465108 | ||
| 1167 | +2019-01-16,48500,48100,48700,47650,303676 | ||
| 1168 | +2019-01-17,47250,48900,48900,46750,414832 | ||
| 1169 | +2019-01-18,48200,47450,48300,47400,284810 | ||
| 1170 | +2019-01-21,49000,48600,49400,47650,592938 | ||
| 1171 | +2019-01-22,49350,49000,49500,48400,275544 | ||
| 1172 | +2019-01-23,48700,49300,49300,48150,310659 | ||
| 1173 | +2019-01-24,47950,48750,49050,47250,345822 | ||
| 1174 | +2019-01-25,46500,47950,47950,46050,815342 | ||
| 1175 | +2019-01-28,47400,46600,47400,46150,403480 | ||
| 1176 | +2019-01-29,47100,47100,47300,46200,301026 | ||
| 1177 | +2019-01-30,47450,46650,47750,46650,339092 | ||
| 1178 | +2019-01-31,47600,47950,47950,47300,181121 | ||
| 1179 | +2019-02-01,47100,47600,47800,46350,270532 | ||
| 1180 | +2019-02-07,48900,47200,49550,47200,772731 | ||
| 1181 | +2019-02-08,45000,48500,48850,44850,1216176 | ||
| 1182 | +2019-02-11,44250,45250,45250,41650,1589898 | ||
| 1183 | +2019-02-12,44300,44550,44900,44150,295569 | ||
| 1184 | +2019-02-13,45850,44350,46650,44350,729473 | ||
| 1185 | +2019-02-14,48550,46450,49050,46300,891263 | ||
| 1186 | +2019-02-15,47500,49000,49100,47150,407855 | ||
| 1187 | +2019-02-18,48950,48700,49300,48100,559613 | ||
| 1188 | +2019-02-19,49750,49200,50400,48350,521842 | ||
| 1189 | +2019-02-20,49000,50200,50400,48500,411737 | ||
| 1190 | +2019-02-21,52000,49000,53000,48700,750851 | ||
| 1191 | +2019-02-22,52400,52100,52800,51300,366697 | ||
| 1192 | +2019-02-25,52300,53300,53500,51300,457360 | ||
| 1193 | +2019-02-26,54900,52800,55800,52300,900786 | ||
| 1194 | +2019-02-27,56600,57100,58000,54100,991435 | ||
| 1195 | +2019-02-28,55600,56700,56700,53900,629231 | ||
| 1196 | +2019-03-04,57600,57500,58500,56100,525948 | ||
| 1197 | +2019-03-05,57800,58100,58300,56800,364564 | ||
| 1198 | +2019-03-06,60300,58500,61100,58200,1119552 | ||
| 1199 | +2019-03-07,63000,60700,63100,60400,828139 | ||
| 1200 | +2019-03-08,62000,62400,63700,61100,406254 | ||
| 1201 | +2019-03-11,62400,62700,63100,61300,361234 | ||
| 1202 | +2019-03-12,64500,62900,64600,61600,504360 | ||
| 1203 | +2019-03-13,66500,65400,67300,65100,699636 | ||
| 1204 | +2019-03-14,64800,66600,66800,64700,627106 | ||
| 1205 | +2019-03-15,65400,65600,67000,64000,1147333 | ||
| 1206 | +2019-03-18,67200,66200,67200,65100,449242 | ||
| 1207 | +2019-03-19,65400,68100,68500,65400,444399 | ||
| 1208 | +2019-03-20,70200,66500,70500,66200,1035493 | ||
| 1209 | +2019-03-21,71000,71000,73700,68600,554081 | ||
| 1210 | +2019-03-22,73200,72200,73600,68900,545047 | ||
| 1211 | +2019-03-25,71400,72000,72600,70800,328075 | ||
| 1212 | +2019-03-26,73800,72300,73900,71200,373358 | ||
| 1213 | +2019-03-27,74700,74400,76900,74400,447654 | ||
| 1214 | +2019-03-28,74500,74800,76700,74200,325608 | ||
| 1215 | +2019-03-29,78000,75100,78000,73800,437524 | ||
| 1216 | +2019-04-01,78400,79000,79600,76100,572380 | ||
| 1217 | +2019-04-02,75800,78500,78600,74700,483881 | ||
| 1218 | +2019-04-03,72400,75400,75500,71300,1172424 | ||
| 1219 | +2019-04-04,73800,72000,74100,69800,665488 | ||
| 1220 | +2019-04-05,73600,73800,74400,72100,320339 | ||
| 1221 | +2019-04-08,75500,73600,75700,73500,393304 | ||
| 1222 | +2019-04-09,75000,76600,76600,74100,358712 | ||
| 1223 | +2019-04-10,77100,74700,77100,74200,430978 | ||
| 1224 | +2019-04-11,78300,77200,78500,76800,381494 | ||
| 1225 | +2019-04-12,80200,78700,81100,78100,443214 | ||
| 1226 | +2019-04-15,80200,80900,81700,79600,505098 |
data/2019/hyuon.csv
0 → 100644
| 1 | +date,close,open,high,low,vol | ||
| 2 | +2014-04-15,40750,40850,41300,40550,34430 | ||
| 3 | +2014-04-16,42000,41050,42200,40750,73832 | ||
| 4 | +2014-04-17,42200,42350,42500,41900,70455 | ||
| 5 | +2014-04-18,42450,42450,42750,42000,56790 | ||
| 6 | +2014-04-21,42350,42600,42600,41950,44822 | ||
| 7 | +2014-04-22,43150,42400,43700,42400,95846 | ||
| 8 | +2014-04-23,42500,43650,43700,42500,47871 | ||
| 9 | +2014-04-24,42300,42500,42700,41750,50650 | ||
| 10 | +2014-04-25,42300,42600,42650,41500,49651 | ||
| 11 | +2014-04-28,42150,41850,42700,41800,39471 | ||
| 12 | +2014-04-29,44550,42500,44550,42100,105548 | ||
| 13 | +2014-04-30,45500,44800,46200,44800,143403 | ||
| 14 | +2014-05-02,46450,45500,47000,45350,79334 | ||
| 15 | +2014-05-07,46700,46450,46900,45500,64984 | ||
| 16 | +2014-05-08,47650,46450,48150,46450,103092 | ||
| 17 | +2014-05-09,47100,48000,48700,46450,88655 | ||
| 18 | +2014-05-12,47500,47200,47700,46250,52405 | ||
| 19 | +2014-05-13,47550,48000,48100,47100,31169 | ||
| 20 | +2014-05-14,45200,47300,47300,44800,306279 | ||
| 21 | +2014-05-15,45250,45600,46000,45100,111634 | ||
| 22 | +2014-05-16,45900,45300,45950,45200,71375 | ||
| 23 | +2014-05-19,45300,45900,46250,44900,105898 | ||
| 24 | +2014-05-20,45050,45350,45800,44750,60789 | ||
| 25 | +2014-05-21,44600,44500,45100,43650,99763 | ||
| 26 | +2014-05-22,44400,45000,45250,44350,45222 | ||
| 27 | +2014-05-23,44150,44500,44900,43700,54913 | ||
| 28 | +2014-05-26,43150,44100,44450,43150,86662 | ||
| 29 | +2014-05-27,42700,43050,43450,41900,117734 | ||
| 30 | +2014-05-28,43450,42850,44450,42850,139031 | ||
| 31 | +2014-05-29,44300,43450,44400,42400,99194 | ||
| 32 | +2014-05-30,44350,44400,44600,43700,44595 | ||
| 33 | +2014-06-02,43600,44350,44350,42600,75291 | ||
| 34 | +2014-06-03,42500,43500,43750,42450,72254 | ||
| 35 | +2014-06-05,40800,42000,42500,40800,90827 | ||
| 36 | +2014-06-09,41100,40900,41600,39450,149248 | ||
| 37 | +2014-06-10,41950,40500,42550,40500,59590 | ||
| 38 | +2014-06-11,41900,42150,42950,41900,47013 | ||
| 39 | +2014-06-12,42800,41900,42800,41300,50899 | ||
| 40 | +2014-06-13,42800,42450,43050,42250,32929 | ||
| 41 | +2014-06-16,43000,42350,43300,42350,31630 | ||
| 42 | +2014-06-17,43650,43050,44200,42700,63200 | ||
| 43 | +2014-06-18,43350,43800,44400,43000,63233 | ||
| 44 | +2014-06-19,43800,43750,44050,42650,63285 | ||
| 45 | +2014-06-20,43700,43650,44150,43650,30287 | ||
| 46 | +2014-06-23,43700,43700,44200,43600,43528 | ||
| 47 | +2014-06-24,43900,43600,44300,43500,48206 | ||
| 48 | +2014-06-25,43000,43750,44100,42750,46247 | ||
| 49 | +2014-06-26,42200,42950,42950,41250,71858 | ||
| 50 | +2014-06-27,42400,42400,42450,40600,71021 | ||
| 51 | +2014-06-30,42200,42050,42700,41650,23301 | ||
| 52 | +2014-07-01,42200,42450,42450,41700,28008 | ||
| 53 | +2014-07-02,42500,42000,42800,41700,63685 | ||
| 54 | +2014-07-03,44100,42950,44150,42800,99367 | ||
| 55 | +2014-07-04,44050,44550,44650,44050,33183 | ||
| 56 | +2014-07-07,44050,44000,44200,43250,38341 | ||
| 57 | +2014-07-08,43400,44000,44050,43350,37216 | ||
| 58 | +2014-07-09,43550,42950,43550,41700,114258 | ||
| 59 | +2014-07-10,45850,43700,45950,43600,179776 | ||
| 60 | +2014-07-11,46500,46000,46850,45350,120600 | ||
| 61 | +2014-07-14,47500,47000,48050,46600,110436 | ||
| 62 | +2014-07-15,47300,47800,48450,46650,121398 | ||
| 63 | +2014-07-16,45800,47650,47650,45400,121016 | ||
| 64 | +2014-07-17,47350,45950,47450,45950,135910 | ||
| 65 | +2014-07-18,47400,46800,48250,46700,79000 | ||
| 66 | +2014-07-21,48050,48500,49200,47450,95319 | ||
| 67 | +2014-07-22,47800,48500,48550,46850,75383 | ||
| 68 | +2014-07-23,46700,47600,47800,46400,101583 | ||
| 69 | +2014-07-24,46300,46750,47200,45900,62569 | ||
| 70 | +2014-07-25,45900,46150,47000,45700,68181 | ||
| 71 | +2014-07-28,46800,46900,47300,45850,100323 | ||
| 72 | +2014-07-29,46100,46600,46700,45000,93424 | ||
| 73 | +2014-07-30,45400,46000,46200,45150,82517 | ||
| 74 | +2014-07-31,45000,44750,46000,44300,111871 | ||
| 75 | +2014-08-01,45300,44150,45700,42450,152396 | ||
| 76 | +2014-08-04,45800,44600,45900,43800,122292 | ||
| 77 | +2014-08-05,44200,45850,45950,44200,89791 | ||
| 78 | +2014-08-06,43850,44200,44500,43800,45384 | ||
| 79 | +2014-08-07,43650,43850,44250,42700,69506 | ||
| 80 | +2014-08-08,44450,43150,44900,43150,48253 | ||
| 81 | +2014-08-11,44400,44450,44800,44150,33131 | ||
| 82 | +2014-08-12,44100,44250,44750,44100,27390 | ||
| 83 | +2014-08-13,46100,44150,46150,44050,120317 | ||
| 84 | +2014-08-14,46050,46800,46900,45950,365131 | ||
| 85 | +2014-08-18,47950,46900,48200,46900,189745 | ||
| 86 | +2014-08-19,48150,48200,48200,47300,84592 | ||
| 87 | +2014-08-20,48350,48700,49650,48100,106505 | ||
| 88 | +2014-08-21,47550,48500,48850,47250,90457 | ||
| 89 | +2014-08-22,47250,47550,48250,47150,64312 | ||
| 90 | +2014-08-25,48450,47000,49200,46850,113250 | ||
| 91 | +2014-08-26,49500,48500,49500,48000,77666 | ||
| 92 | +2014-08-27,49100,49650,50900,48850,80730 | ||
| 93 | +2014-08-28,48500,48850,49000,47300,96859 | ||
| 94 | +2014-08-29,48900,48450,48900,47400,61129 | ||
| 95 | +2014-09-01,48300,49500,49500,48050,46034 | ||
| 96 | +2014-09-02,47500,48500,48500,47400,41819 | ||
| 97 | +2014-09-03,48300,47650,48500,46850,63379 | ||
| 98 | +2014-09-04,50100,48300,50500,47650,128909 | ||
| 99 | +2014-09-05,51000,50700,52000,50100,153914 | ||
| 100 | +2014-09-11,51800,50800,52000,49850,56213 | ||
| 101 | +2014-09-12,51000,51300,51900,50700,58079 | ||
| 102 | +2014-09-15,51700,51500,54000,51200,124910 | ||
| 103 | +2014-09-16,52000,51100,52900,50800,73093 | ||
| 104 | +2014-09-17,51900,51800,52600,51200,44457 | ||
| 105 | +2014-09-18,51600,51700,52400,51300,34999 | ||
| 106 | +2014-09-19,53200,51900,53400,51500,95791 | ||
| 107 | +2014-09-22,54000,53700,54800,52700,105388 | ||
| 108 | +2014-09-23,53900,53500,54500,52800,58976 | ||
| 109 | +2014-09-24,54300,53900,54800,53400,46226 | ||
| 110 | +2014-09-25,53400,55000,55000,53400,58428 | ||
| 111 | +2014-09-26,52900,52900,54200,52600,75447 | ||
| 112 | +2014-09-29,54400,52800,54400,52500,75447 | ||
| 113 | +2014-09-30,55900,54500,55900,54100,59396 | ||
| 114 | +2014-10-01,54500,56000,56100,54000,71367 | ||
| 115 | +2014-10-02,56200,54100,56500,53000,88390 | ||
| 116 | +2014-10-06,58100,56600,59200,56500,132336 | ||
| 117 | +2014-10-07,59200,58400,59500,57800,80586 | ||
| 118 | +2014-10-08,60100,59000,60500,58800,73456 | ||
| 119 | +2014-10-10,60900,59600,62500,59400,108651 | ||
| 120 | +2014-10-13,56900,60800,60800,54200,250455 | ||
| 121 | +2014-10-14,56500,56400,58200,55000,122664 | ||
| 122 | +2014-10-15,56200,56100,57600,55400,251317 | ||
| 123 | +2014-10-16,57700,55800,58200,55800,197649 | ||
| 124 | +2014-10-17,61800,57500,61800,57300,164732 | ||
| 125 | +2014-10-20,61300,62300,63300,60900,101519 | ||
| 126 | +2014-10-21,62000,61700,62200,60600,65134 | ||
| 127 | +2014-10-22,62800,62300,64100,62300,85117 | ||
| 128 | +2014-10-23,64500,62800,65100,62500,98959 | ||
| 129 | +2014-10-24,63900,64600,65100,63400,53127 | ||
| 130 | +2014-10-27,63800,63700,64600,62300,75403 | ||
| 131 | +2014-10-28,64500,64700,66200,63200,102514 | ||
| 132 | +2014-10-29,63100,64800,65200,62800,80598 | ||
| 133 | +2014-10-30,63900,63400,65500,61900,106713 | ||
| 134 | +2014-10-31,64500,63700,65400,63600,56948 | ||
| 135 | +2014-11-03,64300,64000,65500,64000,37487 | ||
| 136 | +2014-11-04,62900,64000,64600,62900,50066 | ||
| 137 | +2014-11-05,62900,62700,64100,62500,92770 | ||
| 138 | +2014-11-06,60000,63400,63400,59600,146269 | ||
| 139 | +2014-11-07,61700,60200,62200,60000,78660 | ||
| 140 | +2014-11-10,57700,61200,61900,56800,125611 | ||
| 141 | +2014-11-11,58000,56900,59100,56900,61070 | ||
| 142 | +2014-11-12,58200,58000,59200,57800,40500 | ||
| 143 | +2014-11-13,59500,58900,61100,58500,59923 | ||
| 144 | +2014-11-14,58300,60400,60400,56900,131526 | ||
| 145 | +2014-11-17,53700,57300,58000,53300,142541 | ||
| 146 | +2014-11-18,53700,53700,54600,52600,112592 | ||
| 147 | +2014-11-19,57400,54600,58600,53800,135474 | ||
| 148 | +2014-11-20,57200,57700,57900,55900,53494 | ||
| 149 | +2014-11-21,54900,57800,57800,54500,120662 | ||
| 150 | +2014-11-24,53300,55400,55500,51100,144224 | ||
| 151 | +2014-11-25,53700,53000,54400,52600,74785 | ||
| 152 | +2014-11-26,54800,54300,56100,53900,74524 | ||
| 153 | +2014-11-27,54400,55200,58100,53600,196994 | ||
| 154 | +2014-11-28,55500,54900,55700,54200,40070 | ||
| 155 | +2014-12-01,55500,55600,56300,54400,43428 | ||
| 156 | +2014-12-02,57600,55400,57600,54500,80942 | ||
| 157 | +2014-12-03,57600,57600,58200,57100,64050 | ||
| 158 | +2014-12-04,60300,57600,60700,57600,146741 | ||
| 159 | +2014-12-05,60000,61100,61900,59400,107613 | ||
| 160 | +2014-12-08,60000,60600,61000,59100,60869 | ||
| 161 | +2014-12-09,58500,60200,60200,58300,64490 | ||
| 162 | +2014-12-10,58400,57200,58400,56200,93052 | ||
| 163 | +2014-12-11,56500,58300,58300,56500,55097 | ||
| 164 | +2014-12-12,57400,57400,58700,56800,74475 | ||
| 165 | +2014-12-15,57200,57000,58100,56800,49744 | ||
| 166 | +2014-12-16,56700,57300,57500,55900,71525 | ||
| 167 | +2014-12-17,55600,56900,56900,55000,84946 | ||
| 168 | +2014-12-18,52400,56000,56300,51400,179556 | ||
| 169 | +2014-12-19,50300,52000,53000,49450,316963 | ||
| 170 | +2014-12-22,49750,51000,51000,49700,131487 | ||
| 171 | +2014-12-23,52800,49950,52800,49950,178714 | ||
| 172 | +2014-12-24,53900,52400,53900,52100,101730 | ||
| 173 | +2014-12-26,51200,53900,54700,51200,148995 | ||
| 174 | +2014-12-29,53300,51200,53300,51200,86730 | ||
| 175 | +2014-12-30,54300,52600,55000,52600,110590 | ||
| 176 | +2015-01-02,56100,54500,57000,54400,101425 | ||
| 177 | +2015-01-05,56200,55400,56200,54900,62410 | ||
| 178 | +2015-01-06,55200,55800,57000,53400,82778 | ||
| 179 | +2015-01-07,53900,54900,54900,53500,44446 | ||
| 180 | +2015-01-08,53900,54200,54700,52700,80232 | ||
| 181 | +2015-01-09,57000,54600,57400,54600,156807 | ||
| 182 | +2015-01-12,57400,56500,57500,56300,79739 | ||
| 183 | +2015-01-13,58500,57400,59700,57200,107054 | ||
| 184 | +2015-01-14,59100,59400,60300,58500,68004 | ||
| 185 | +2015-01-15,59100,59500,59600,57900,65826 | ||
| 186 | +2015-01-16,56400,59100,59100,56400,75156 | ||
| 187 | +2015-01-19,58200,59600,61400,58200,127911 | ||
| 188 | +2015-01-20,58000,58900,60600,58000,125169 | ||
| 189 | +2015-01-21,59600,57700,60400,57700,131179 | ||
| 190 | +2015-01-22,59400,60500,60900,58200,73334 | ||
| 191 | +2015-01-23,58600,60200,60300,58600,69170 | ||
| 192 | +2015-01-26,57700,58100,58500,56900,97426 | ||
| 193 | +2015-01-27,56300,57800,58000,56000,92317 | ||
| 194 | +2015-01-28,59100,56000,60000,55800,134244 | ||
| 195 | +2015-01-29,59100,59500,59500,58500,45596 | ||
| 196 | +2015-01-30,58800,58600,59400,57300,63674 | ||
| 197 | +2015-02-02,57100,58000,58900,56900,69484 | ||
| 198 | +2015-02-03,57000,57300,58400,56400,63541 | ||
| 199 | +2015-02-04,56600,57300,57800,56000,72217 | ||
| 200 | +2015-02-05,56000,56700,57100,55800,59248 | ||
| 201 | +2015-02-06,56200,55500,57600,55500,69962 | ||
| 202 | +2015-02-09,53100,55800,56500,52800,119978 | ||
| 203 | +2015-02-10,53300,52200,53500,50100,107480 | ||
| 204 | +2015-02-11,53800,52500,54100,52500,54641 | ||
| 205 | +2015-02-12,53800,53300,54100,52800,37986 | ||
| 206 | +2015-02-13,56700,54500,57100,53900,111983 | ||
| 207 | +2015-02-16,54800,56700,56700,54000,92582 | ||
| 208 | +2015-02-17,55000,54200,55100,53400,49493 | ||
| 209 | +2015-02-23,54000,54400,55400,54000,31814 | ||
| 210 | +2015-02-24,53400,54000,54400,52900,56871 | ||
| 211 | +2015-02-25,51500,53400,54000,51500,96612 | ||
| 212 | +2015-02-26,52700,52100,53200,51500,77783 | ||
| 213 | +2015-02-27,53900,52700,53900,52700,32929 | ||
| 214 | +2015-03-02,53000,54500,54500,52800,50866 | ||
| 215 | +2015-03-03,54200,53700,54300,52900,64484 | ||
| 216 | +2015-03-04,54000,53900,54500,53700,58721 | ||
| 217 | +2015-03-05,56800,54000,56800,53200,106171 | ||
| 218 | +2015-03-06,58200,60500,63900,58200,387851 | ||
| 219 | +2015-03-09,57100,57700,60100,57000,103789 | ||
| 220 | +2015-03-10,57700,56800,58900,56800,77604 | ||
| 221 | +2015-03-11,57600,56800,58100,56600,34516 | ||
| 222 | +2015-03-12,57800,57900,58100,56700,31596 | ||
| 223 | +2015-03-13,58300,58000,59000,57600,58099 | ||
| 224 | +2015-03-16,60100,59000,60500,58500,145552 | ||
| 225 | +2015-03-17,60000,60500,60800,58900,83101 | ||
| 226 | +2015-03-18,58800,60000,60500,58700,55821 | ||
| 227 | +2015-03-19,59500,58500,59500,57500,70889 | ||
| 228 | +2015-03-20,61400,59800,61500,59100,217561 | ||
| 229 | +2015-03-23,60100,61700,61700,60100,80001 | ||
| 230 | +2015-03-24,60100,59500,61100,58500,96701 | ||
| 231 | +2015-03-25,60300,60100,61400,59400,109773 | ||
| 232 | +2015-03-26,58100,59200,59600,57200,92069 | ||
| 233 | +2015-03-27,57100,58200,58500,56900,91289 | ||
| 234 | +2015-03-30,60000,56600,61000,56600,181694 | ||
| 235 | +2015-03-31,61200,61000,61200,59700,94559 | ||
| 236 | +2015-04-01,62700,60900,64000,60600,260628 | ||
| 237 | +2015-04-02,62000,62500,63200,61900,71266 | ||
| 238 | +2015-04-03,62400,62500,62500,60800,57544 | ||
| 239 | +2015-04-06,61800,62000,62700,61600,50017 | ||
| 240 | +2015-04-07,64000,61500,64300,61500,130396 | ||
| 241 | +2015-04-08,64000,64200,64500,63100,70694 | ||
| 242 | +2015-04-09,67200,63900,67800,63500,143746 | ||
| 243 | +2015-04-10,68900,68600,69900,67800,154492 | ||
| 244 | +2015-04-13,69200,68000,69500,67600,125333 | ||
| 245 | +2015-04-14,66900,69700,70500,64700,183891 | ||
| 246 | +2015-04-15,68200,67100,68600,66900,76266 | ||
| 247 | +2015-04-16,68800,69100,69200,67100,63035 | ||
| 248 | +2015-04-17,70700,69300,71700,68900,158678 | ||
| 249 | +2015-04-20,72300,69900,75300,69300,350845 | ||
| 250 | +2015-04-21,71900,72900,73100,70900,92768 | ||
| 251 | +2015-04-22,68900,72400,73500,65000,278825 | ||
| 252 | +2015-04-23,66700,69600,70200,65000,143623 | ||
| 253 | +2015-04-24,66400,67000,67900,65500,77532 | ||
| 254 | +2015-04-27,69300,66300,69400,66300,67598 | ||
| 255 | +2015-04-28,67500,69300,69600,67500,46808 | ||
| 256 | +2015-04-29,67300,67600,68200,66500,40577 | ||
| 257 | +2015-04-30,67400,67500,67700,66200,42549 | ||
| 258 | +2015-05-04,66400,67400,67700,65800,46315 | ||
| 259 | +2015-05-06,65000,65200,66300,63200,95645 | ||
| 260 | +2015-05-07,65600,65000,65700,63100,61504 | ||
| 261 | +2015-05-08,69000,66000,69200,65600,69722 | ||
| 262 | +2015-05-11,71200,69700,71500,69000,125712 | ||
| 263 | +2015-05-12,70500,71500,73700,70100,130660 | ||
| 264 | +2015-05-13,71400,71100,72100,70600,63803 | ||
| 265 | +2015-05-14,71400,71600,72500,70700,50582 | ||
| 266 | +2015-05-15,72300,72400,73600,71100,79926 | ||
| 267 | +2015-05-18,75800,72700,76100,71800,187827 | ||
| 268 | +2015-05-19,77900,76700,78700,75700,141841 | ||
| 269 | +2015-05-20,77100,78400,79600,77000,115603 | ||
| 270 | +2015-05-21,78500,77600,78500,76400,108800 | ||
| 271 | +2015-05-22,78000,78500,79500,77300,81792 | ||
| 272 | +2015-05-26,80100,77800,80900,77800,100950 | ||
| 273 | +2015-05-27,78200,78300,79500,76700,62358 | ||
| 274 | +2015-05-28,81400,78200,82000,77500,112734 | ||
| 275 | +2015-05-29,81300,81900,82000,80000,59748 | ||
| 276 | +2015-06-01,83700,80700,84000,79000,86366 | ||
| 277 | +2015-06-02,82800,83700,85500,82700,79387 | ||
| 278 | +2015-06-03,82700,82900,84000,81000,50878 | ||
| 279 | +2015-06-04,84000,82100,84100,81800,60606 | ||
| 280 | +2015-06-05,84800,82900,85200,82600,69871 | ||
| 281 | +2015-06-08,82500,84800,84800,81700,64295 | ||
| 282 | +2015-06-09,80900,82500,82500,79200,102379 | ||
| 283 | +2015-06-10,81400,81300,83100,80200,65130 | ||
| 284 | +2015-06-11,81900,82300,82600,80900,46600 | ||
| 285 | +2015-06-12,82500,81500,83300,81100,60941 | ||
| 286 | +2015-06-15,82700,82400,83600,81600,37720 | ||
| 287 | +2015-06-16,83300,81900,83300,80900,48357 | ||
| 288 | +2015-06-17,94900,84000,99800,83500,274489 | ||
| 289 | +2015-06-18,99600,97900,101900,95300,418716 | ||
| 290 | +2015-06-19,106800,101100,117100,101000,285118 | ||
| 291 | +2015-06-22,106700,107600,112500,104700,156780 | ||
| 292 | +2015-06-23,107900,107700,110500,107000,100702 | ||
| 293 | +2015-06-24,107900,109900,113000,107000,130501 | ||
| 294 | +2015-06-25,110500,107200,111800,107200,99030 | ||
| 295 | +2015-06-26,111500,110200,113300,108800,119693 | ||
| 296 | +2015-06-29,109500,108100,111300,107600,63185 | ||
| 297 | +2015-06-30,109600,107500,110000,97800,86049 | ||
| 298 | +2015-07-01,108900,112100,112500,107800,116922 | ||
| 299 | +2015-07-02,110100,109500,112500,107000,101937 | ||
| 300 | +2015-07-03,109500,110300,111800,108800,63985 | ||
| 301 | +2015-07-06,109400,107500,115500,107300,132814 | ||
| 302 | +2015-07-07,97800,112500,113300,97700,223762 | ||
| 303 | +2015-07-08,99100,98200,101000,90100,204211 | ||
| 304 | +2015-07-09,100500,95600,100800,95000,92594 | ||
| 305 | +2015-07-10,101600,101200,105400,98200,84086 | ||
| 306 | +2015-07-13,102700,100500,102800,98800,64530 | ||
| 307 | +2015-07-14,117700,104500,119800,104200,240187 | ||
| 308 | +2015-07-15,115500,118900,120500,114700,118878 | ||
| 309 | +2015-07-16,116600,117500,117500,114100,48825 | ||
| 310 | +2015-07-17,118300,117400,121600,116300,99547 | ||
| 311 | +2015-07-20,120200,120100,120800,117000,57445 | ||
| 312 | +2015-07-21,120900,121900,127400,118100,142715 | ||
| 313 | +2015-07-22,118600,119900,120900,117200,60382 | ||
| 314 | +2015-07-23,118000,117400,118900,114000,117920 | ||
| 315 | +2015-07-24,115100,118000,118000,113900,53378 | ||
| 316 | +2015-07-27,108100,113000,113800,107100,98775 | ||
| 317 | +2015-07-28,108000,104000,111700,101800,155661 | ||
| 318 | +2015-07-29,102300,112600,114000,101000,122060 | ||
| 319 | +2015-07-30,102500,102200,107000,102000,103448 | ||
| 320 | +2015-07-31,107600,100200,107700,97600,124857 | ||
| 321 | +2015-08-03,107000,107600,111200,106200,92873 | ||
| 322 | +2015-08-04,104700,106100,107900,102700,71275 | ||
| 323 | +2015-08-05,108900,106300,109800,101800,114366 | ||
| 324 | +2015-08-06,112000,109000,114500,108500,104263 | ||
| 325 | +2015-08-07,108100,111800,112000,108100,79887 | ||
| 326 | +2015-08-10,106900,108100,113200,105000,218984 | ||
| 327 | +2015-08-11,99700,108000,109300,97300,155354 | ||
| 328 | +2015-08-12,93800,98700,99700,88900,301962 | ||
| 329 | +2015-08-13,99900,93800,102300,92400,132131 | ||
| 330 | +2015-08-17,97600,100900,101400,97000,57697 | ||
| 331 | +2015-08-18,97600,99900,100400,97100,72741 | ||
| 332 | +2015-08-19,93500,94700,96400,88900,147398 | ||
| 333 | +2015-08-20,95400,92100,98100,91500,117980 | ||
| 334 | +2015-08-21,92100,90000,95400,89500,119709 | ||
| 335 | +2015-08-24,88200,91000,93900,88200,100643 | ||
| 336 | +2015-08-25,97800,89300,99000,88000,141610 | ||
| 337 | +2015-08-26,101300,99100,101600,97300,96519 | ||
| 338 | +2015-08-27,103200,103300,107100,101800,94764 | ||
| 339 | +2015-08-28,104600,106500,106800,103700,44036 | ||
| 340 | +2015-08-31,105700,104800,106500,103000,47333 | ||
| 341 | +2015-09-01,101300,105400,106000,101300,54924 | ||
| 342 | +2015-09-02,99900,99000,101000,98800,45720 | ||
| 343 | +2015-09-03,96400,101800,102500,95800,67548 | ||
| 344 | +2015-09-04,90700,97400,97600,90700,78841 | ||
| 345 | +2015-09-07,90800,90000,93100,89700,78037 | ||
| 346 | +2015-09-08,83100,90400,91500,83000,170717 | ||
| 347 | +2015-09-09,88500,84800,89100,84800,124226 | ||
| 348 | +2015-09-10,91200,86900,91200,86200,53346 | ||
| 349 | +2015-09-11,88800,91100,91100,87500,80408 | ||
| 350 | +2015-09-14,88300,89200,89700,86100,38235 | ||
| 351 | +2015-09-15,88700,88000,89000,87000,34914 | ||
| 352 | +2015-09-16,91400,89100,92200,88500,75621 | ||
| 353 | +2015-09-17,91800,92800,93000,89300,79349 | ||
| 354 | +2015-09-18,97800,92700,98900,91400,109858 | ||
| 355 | +2015-09-21,97500,96600,97700,95200,61980 | ||
| 356 | +2015-09-22,96000,96200,98000,95000,65850 | ||
| 357 | +2015-09-23,90600,93500,94800,90500,81857 | ||
| 358 | +2015-09-24,91200,91300,92400,89900,32872 | ||
| 359 | +2015-09-25,90800,90700,91900,87800,47359 | ||
| 360 | +2015-09-30,89900,87200,89900,85700,77510 | ||
| 361 | +2015-10-01,90900,90200,91800,89400,27731 | ||
| 362 | +2015-10-02,91700,90500,92400,90000,36097 | ||
| 363 | +2015-10-05,96100,93200,98400,93000,112237 | ||
| 364 | +2015-10-06,95900,97800,97800,94600,52537 | ||
| 365 | +2015-10-07,90500,94900,95700,90400,87792 | ||
| 366 | +2015-10-08,88200,91000,92400,87700,70986 | ||
| 367 | +2015-10-12,85300,89000,89000,82100,86599 | ||
| 368 | +2015-10-13,84000,84800,86400,82200,59483 | ||
| 369 | +2015-10-14,85200,84000,85500,82700,38969 | ||
| 370 | +2015-10-15,83100,84500,85500,81200,124329 | ||
| 371 | +2015-10-16,86900,84300,89100,83800,112482 | ||
| 372 | +2015-10-19,88300,88100,89600,87700,66695 | ||
| 373 | +2015-10-20,89000,88400,90000,86800,42347 | ||
| 374 | +2015-10-21,87700,89500,89700,86600,46247 | ||
| 375 | +2015-10-22,84300,86300,87000,83900,43706 | ||
| 376 | +2015-10-23,88400,85300,88500,84700,48636 | ||
| 377 | +2015-10-26,91700,89000,92200,87900,74588 | ||
| 378 | +2015-10-27,94000,92500,94000,92400,68456 | ||
| 379 | +2015-10-28,93700,95000,95100,92900,53228 | ||
| 380 | +2015-10-29,94500,94800,94800,93600,27987 | ||
| 381 | +2015-10-30,93100,94500,95000,90400,49823 | ||
| 382 | +2015-11-02,92400,93100,93700,90800,28138 | ||
| 383 | +2015-11-03,94000,94000,94000,92100,36109 | ||
| 384 | +2015-11-04,97700,94800,97700,93200,56975 | ||
| 385 | +2015-11-05,101300,97600,101400,97000,86899 | ||
| 386 | +2015-11-06,104700,104700,108700,103300,129509 | ||
| 387 | +2015-11-09,102100,104900,105500,100100,72050 | ||
| 388 | +2015-11-10,98600,101500,101500,95000,83046 | ||
| 389 | +2015-11-11,99900,97500,100600,95800,71045 | ||
| 390 | +2015-11-12,103600,99500,104800,98800,81854 | ||
| 391 | +2015-11-13,100400,102100,103300,98800,79834 | ||
| 392 | +2015-11-16,97800,97300,100000,95900,52312 | ||
| 393 | +2015-11-17,98300,99400,100500,98300,27350 | ||
| 394 | +2015-11-18,97600,99600,99600,97600,26597 | ||
| 395 | +2015-11-19,96000,98400,99200,95300,61482 | ||
| 396 | +2015-11-20,96500,95600,97400,94200,39862 | ||
| 397 | +2015-11-23,99200,97300,100600,96200,75818 | ||
| 398 | +2015-11-24,100600,99200,101000,98400,43303 | ||
| 399 | +2015-11-25,99200,102500,102800,95900,101934 | ||
| 400 | +2015-11-26,97500,99200,99500,96500,48124 | ||
| 401 | +2015-11-27,97600,97500,97900,95800,45946 | ||
| 402 | +2015-11-30,98400,97600,98400,93000,71650 | ||
| 403 | +2015-12-01,94500,97200,98000,94100,73741 | ||
| 404 | +2015-12-02,93500,94000,94800,92700,35033 | ||
| 405 | +2015-12-03,90200,93700,93800,89900,72004 | ||
| 406 | +2015-12-04,89100,88800,90300,88000,50224 | ||
| 407 | +2015-12-07,87800,90300,90700,87800,33399 | ||
| 408 | +2015-12-08,81500,87200,87800,80000,220344 | ||
| 409 | +2015-12-09,82000,81500,84000,81200,79181 | ||
| 410 | +2015-12-10,82100,82000,83900,80300,60491 | ||
| 411 | +2015-12-11,77500,83000,83200,77000,112341 | ||
| 412 | +2015-12-14,75300,75000,77000,72800,151828 | ||
| 413 | +2015-12-15,79800,75300,80200,75300,122088 | ||
| 414 | +2015-12-16,82000,80500,83500,80500,84457 | ||
| 415 | +2015-12-17,84500,82600,84500,82300,68552 | ||
| 416 | +2015-12-18,89000,83200,89600,83000,101051 | ||
| 417 | +2015-12-21,87000,88300,89300,85700,79814 | ||
| 418 | +2015-12-22,87000,87900,88200,85300,34876 | ||
| 419 | +2015-12-23,85400,87500,88000,84900,46877 | ||
| 420 | +2015-12-24,84300,86100,86400,84300,28275 | ||
| 421 | +2015-12-28,86200,83200,86800,83200,47902 | ||
| 422 | +2015-12-29,90600,86500,91600,86500,70021 | ||
| 423 | +2015-12-30,91700,90600,92400,90100,51075 | ||
| 424 | +2016-01-04,92100,92500,92500,90000,34203 | ||
| 425 | +2016-01-05,90700,90300,91000,89100,63905 | ||
| 426 | +2016-01-06,92000,90700,93000,89900,64950 | ||
| 427 | +2016-01-07,91000,92000,94000,89700,71560 | ||
| 428 | +2016-01-08,91500,88900,91700,86200,95511 | ||
| 429 | +2016-01-11,89500,91500,93000,89100,59502 | ||
| 430 | +2016-01-12,84900,89200,90500,82700,123383 | ||
| 431 | +2016-01-13,88200,85300,88200,84600,81491 | ||
| 432 | +2016-01-14,86100,86200,88400,85300,56617 | ||
| 433 | +2016-01-15,84800,87100,89000,84400,107981 | ||
| 434 | +2016-01-18,84400,83500,86000,83300,43917 | ||
| 435 | +2016-01-19,88800,84000,88800,84000,54898 | ||
| 436 | +2016-01-20,90000,89000,92200,87500,110743 | ||
| 437 | +2016-01-21,88000,91400,91400,86200,79543 | ||
| 438 | +2016-01-22,82800,88400,88400,79600,199892 | ||
| 439 | +2016-01-25,87000,83400,87000,82900,72302 | ||
| 440 | +2016-01-26,85700,85500,86200,84300,67344 | ||
| 441 | +2016-01-27,81600,85700,86300,81600,98345 | ||
| 442 | +2016-01-28,82700,81600,82900,81500,36642 | ||
| 443 | +2016-01-29,81400,82700,82900,81200,42943 | ||
| 444 | +2016-02-01,81700,82100,83200,81300,42496 | ||
| 445 | +2016-02-02,85500,82300,86300,81500,116359 | ||
| 446 | +2016-02-03,87200,86500,88300,86100,99180 | ||
| 447 | +2016-02-04,86700,88000,88200,85400,49072 | ||
| 448 | +2016-02-05,83900,86700,87500,83300,67878 | ||
| 449 | +2016-02-11,78500,81000,81700,77900,117065 | ||
| 450 | +2016-02-12,70700,76200,77500,68500,167359 | ||
| 451 | +2016-02-15,74200,70800,77500,70800,94317 | ||
| 452 | +2016-02-16,77400,75600,78700,75200,81002 | ||
| 453 | +2016-02-17,75100,78000,78500,73100,61606 | ||
| 454 | +2016-02-18,76200,77100,77100,74900,52072 | ||
| 455 | +2016-02-19,77800,75500,78200,74600,56328 | ||
| 456 | +2016-02-22,79800,77800,80100,77000,53419 | ||
| 457 | +2016-02-23,78700,80000,81000,77500,59513 | ||
| 458 | +2016-02-24,79300,78200,80800,77700,39556 | ||
| 459 | +2016-02-25,80600,79800,81800,79200,56962 | ||
| 460 | +2016-02-26,80600,81000,81400,79200,41086 | ||
| 461 | +2016-02-29,82700,81300,82700,78500,67173 | ||
| 462 | +2016-03-02,80900,83500,83500,80200,80571 | ||
| 463 | +2016-03-03,78800,80400,80900,78200,75402 | ||
| 464 | +2016-03-04,77500,79100,79800,76300,108613 | ||
| 465 | +2016-03-07,77300,77700,77900,76900,42490 | ||
| 466 | +2016-03-08,75800,76300,77300,75000,55085 | ||
| 467 | +2016-03-09,75900,75800,77000,75000,60278 | ||
| 468 | +2016-03-10,75500,75900,76700,74500,86469 | ||
| 469 | +2016-03-11,75800,75500,76600,74900,42033 | ||
| 470 | +2016-03-14,73400,76100,76500,72800,78061 | ||
| 471 | +2016-03-15,73800,73700,74400,72300,69180 | ||
| 472 | +2016-03-16,73200,73800,74000,72700,46851 | ||
| 473 | +2016-03-17,73500,73900,73900,73000,32392 | ||
| 474 | +2016-03-18,75900,73900,76700,73900,95627 | ||
| 475 | +2016-03-21,74600,76400,77200,74500,70186 | ||
| 476 | +2016-03-22,74500,75100,75200,73800,33058 | ||
| 477 | +2016-03-23,73700,75300,75300,73100,37829 | ||
| 478 | +2016-03-24,72000,73100,73700,71800,57878 | ||
| 479 | +2016-03-25,75400,72000,75900,72000,111609 | ||
| 480 | +2016-03-28,75900,75800,77200,75200,67688 | ||
| 481 | +2016-03-29,74800,75900,76400,73400,84038 | ||
| 482 | +2016-03-30,74600,75100,75300,73900,39772 | ||
| 483 | +2016-03-31,74000,75100,75100,73600,25758 | ||
| 484 | +2016-04-01,78300,74000,78400,73700,142789 | ||
| 485 | +2016-04-04,79600,78500,80500,78100,101285 | ||
| 486 | +2016-04-05,77800,78900,79800,77200,43692 | ||
| 487 | +2016-04-06,77300,77700,78000,76500,60005 | ||
| 488 | +2016-04-07,79500,78200,80100,77400,103881 | ||
| 489 | +2016-04-08,78500,79200,79800,77300,62493 | ||
| 490 | +2016-04-11,77800,78500,78800,77400,37370 | ||
| 491 | +2016-04-12,75100,77300,77700,74700,90169 | ||
| 492 | +2016-04-14,73400,75100,75500,73000,66807 | ||
| 493 | +2016-04-15,74600,73400,75000,73100,48214 | ||
| 494 | +2016-04-18,74700,75000,75000,73400,37197 | ||
| 495 | +2016-04-19,75700,74700,75900,74400,43028 | ||
| 496 | +2016-04-20,77300,75700,78300,75700,99925 | ||
| 497 | +2016-04-21,79100,78100,80600,76400,127422 | ||
| 498 | +2016-04-22,77800,79400,80500,77800,85532 | ||
| 499 | +2016-04-25,82200,77300,82200,77200,157039 | ||
| 500 | +2016-04-26,81600,81500,82300,80600,114320 | ||
| 501 | +2016-04-27,80900,80900,83800,80900,149816 | ||
| 502 | +2016-04-28,80900,0,0,0,0 | ||
| 503 | +2016-04-29,80900,0,0,0,0 | ||
| 504 | +2016-05-02,80900,0,0,0,0 | ||
| 505 | +2016-05-03,80900,0,0,0,0 | ||
| 506 | +2016-05-04,80900,0,0,0,0 | ||
| 507 | +2016-05-09,80900,0,0,0,0 | ||
| 508 | +2016-05-10,80900,0,0,0,0 | ||
| 509 | +2016-05-11,80900,0,0,0,0 | ||
| 510 | +2016-05-12,80900,0,0,0,0 | ||
| 511 | +2016-05-13,80900,0,0,0,0 | ||
| 512 | +2016-05-16,80900,0,0,0,0 | ||
| 513 | +2016-05-17,80900,0,0,0,0 | ||
| 514 | +2016-05-18,80900,0,0,0,0 | ||
| 515 | +2016-05-19,80900,0,0,0,0 | ||
| 516 | +2016-05-20,80900,0,0,0,0 | ||
| 517 | +2016-05-23,80900,0,0,0,0 | ||
| 518 | +2016-05-24,80900,0,0,0,0 | ||
| 519 | +2016-05-25,80900,0,0,0,0 | ||
| 520 | +2016-05-26,80900,0,0,0,0 | ||
| 521 | +2016-05-27,80900,0,0,0,0 | ||
| 522 | +2016-05-30,80900,0,0,0,0 | ||
| 523 | +2016-05-31,80900,0,0,0,0 | ||
| 524 | +2016-06-01,80900,0,0,0,0 | ||
| 525 | +2016-06-02,80900,0,0,0,0 | ||
| 526 | +2016-06-03,65600,65200,74400,64100,660436 | ||
| 527 | +2016-06-07,60700,64100,64600,59200,253034 | ||
| 528 | +2016-06-08,64100,60000,64100,60000,191506 | ||
| 529 | +2016-06-09,61200,63900,64100,60800,120395 | ||
| 530 | +2016-06-10,65000,61200,66500,61200,165347 | ||
| 531 | +2016-06-13,64100,65700,66400,63400,100566 | ||
| 532 | +2016-06-14,61600,63800,65000,61600,70231 | ||
| 533 | +2016-06-15,62200,61500,63700,61500,36398 | ||
| 534 | +2016-06-16,61200,63100,63900,60300,55573 | ||
| 535 | +2016-06-17,62400,62000,62900,61200,41686 | ||
| 536 | +2016-06-20,62300,62300,63200,62300,28167 | ||
| 537 | +2016-06-21,61800,62500,62700,61100,35654 | ||
| 538 | +2016-06-22,61600,62400,62600,61600,28880 | ||
| 539 | +2016-06-23,60100,61800,62200,59700,60182 | ||
| 540 | +2016-06-24,59000,61300,61300,54500,120830 | ||
| 541 | +2016-06-27,57600,57200,59300,55600,49362 | ||
| 542 | +2016-06-28,57900,56800,59000,56800,56081 | ||
| 543 | +2016-06-29,58700,58400,59800,57500,53980 | ||
| 544 | +2016-06-30,60400,59700,61200,58700,46141 | ||
| 545 | +2016-07-01,61500,60900,61600,60400,44331 | ||
| 546 | +2016-07-04,60100,61900,61900,59800,31641 | ||
| 547 | +2016-07-05,55600,59000,59400,55200,179457 | ||
| 548 | +2016-07-06,55600,57000,57300,55400,73939 | ||
| 549 | +2016-07-07,57600,55800,57800,55600,80524 | ||
| 550 | +2016-07-08,57300,57500,57600,56000,45836 | ||
| 551 | +2016-07-11,57000,57300,57900,55500,22372 | ||
| 552 | +2016-07-12,55800,56500,56900,55700,42992 | ||
| 553 | +2016-07-13,55200,56400,56700,55100,39617 | ||
| 554 | +2016-07-14,53200,55400,55500,53100,84011 | ||
| 555 | +2016-07-15,54000,53400,54300,51200,90150 | ||
| 556 | +2016-07-18,52100,54000,54100,50000,77203 | ||
| 557 | +2016-07-19,54100,52000,54300,50900,127722 | ||
| 558 | +2016-07-20,52500,52700,54600,52300,70975 | ||
| 559 | +2016-07-21,51500,52600,52600,51100,79262 | ||
| 560 | +2016-07-22,50500,51400,51500,50200,70212 | ||
| 561 | +2016-07-25,49850,50800,50800,49650,60013 | ||
| 562 | +2016-07-26,49750,50700,50700,49650,40787 | ||
| 563 | +2016-07-27,49650,49650,50200,49150,44290 | ||
| 564 | +2016-07-28,50900,49650,51100,49500,69589 | ||
| 565 | +2016-07-29,51400,50500,51500,50000,57644 | ||
| 566 | +2016-08-01,49850,51000,51200,49700,65530 | ||
| 567 | +2016-08-02,48450,50000,50500,48450,53216 | ||
| 568 | +2016-08-03,48600,48450,48900,48050,37473 | ||
| 569 | +2016-08-04,49950,48600,49950,48600,48915 | ||
| 570 | +2016-08-05,49500,49600,50300,48600,42578 | ||
| 571 | +2016-08-08,48400,49000,50200,48300,35446 | ||
| 572 | +2016-08-09,49200,48850,49200,48350,20708 | ||
| 573 | +2016-08-10,51000,49400,51900,49000,87372 | ||
| 574 | +2016-08-11,51800,50700,53200,50700,53760 | ||
| 575 | +2016-08-12,51700,52000,52700,51600,29269 | ||
| 576 | +2016-08-16,52000,51700,52500,51300,25436 | ||
| 577 | +2016-08-17,50300,52000,52100,49700,59507 | ||
| 578 | +2016-08-18,49250,50600,50900,48750,58849 | ||
| 579 | +2016-08-19,48300,49300,49950,47800,47941 | ||
| 580 | +2016-08-22,51100,48150,51600,48150,67302 | ||
| 581 | +2016-08-23,53100,51100,53800,50000,113451 | ||
| 582 | +2016-08-24,51800,53500,53700,51400,42903 | ||
| 583 | +2016-08-25,49500,51800,51800,48550,84851 | ||
| 584 | +2016-08-26,48350,49550,49700,48000,58951 | ||
| 585 | +2016-08-29,44950,48450,49000,44600,109680 | ||
| 586 | +2016-08-30,44250,44850,46800,44250,93915 | ||
| 587 | +2016-08-31,46700,44650,48400,44650,96600 | ||
| 588 | +2016-09-01,47350,47300,47850,46200,41949 | ||
| 589 | +2016-09-02,46450,47350,47950,46450,41496 | ||
| 590 | +2016-09-05,48200,46600,48300,46450,42258 | ||
| 591 | +2016-09-06,47050,49200,49850,47000,79061 | ||
| 592 | +2016-09-07,46850,47600,47900,46600,42712 | ||
| 593 | +2016-09-08,45500,46500,46850,45050,64687 | ||
| 594 | +2016-09-09,45500,45600,46000,44900,35298 | ||
| 595 | +2016-09-12,42600,44800,45250,42400,69578 | ||
| 596 | +2016-09-13,45200,42750,45200,42750,75211 | ||
| 597 | +2016-09-19,44600,44050,45600,44050,29945 | ||
| 598 | +2016-09-20,46900,44800,46950,44500,49435 | ||
| 599 | +2016-09-21,48000,46900,48250,46100,38516 | ||
| 600 | +2016-09-22,49300,48200,49400,48200,39515 | ||
| 601 | +2016-09-23,50200,48850,50400,48750,42306 | ||
| 602 | +2016-09-26,48650,49550,50200,48100,47101 | ||
| 603 | +2016-09-27,49700,48750,49700,47450,39870 | ||
| 604 | +2016-09-28,48600,49750,49850,48400,28791 | ||
| 605 | +2016-09-29,48400,48450,49000,47900,26851 | ||
| 606 | +2016-09-30,46200,48100,48100,46150,61379 | ||
| 607 | +2016-10-04,46850,45900,47250,45500,23462 | ||
| 608 | +2016-10-05,46550,46300,47150,46300,21370 | ||
| 609 | +2016-10-06,45450,46000,46800,45150,40565 | ||
| 610 | +2016-10-07,44900,45450,45950,44600,43642 | ||
| 611 | +2016-10-10,44850,44100,45850,44100,23186 | ||
| 612 | +2016-10-11,48200,46250,51700,46000,235432 | ||
| 613 | +2016-10-12,49650,47550,50800,47350,93576 | ||
| 614 | +2016-10-13,50100,49750,51000,49000,47204 | ||
| 615 | +2016-10-14,47900,49700,50000,47650,48352 | ||
| 616 | +2016-10-17,48500,47900,49000,47200,26337 | ||
| 617 | +2016-10-18,47000,48100,48100,46400,34235 | ||
| 618 | +2016-10-19,45700,47400,47400,45050,47479 | ||
| 619 | +2016-10-20,44750,45600,46100,44500,50853 | ||
| 620 | +2016-10-21,44150,44600,45000,43850,39593 | ||
| 621 | +2016-10-24,44800,44150,44900,44150,36598 | ||
| 622 | +2016-10-25,43250,45300,45300,42950,33692 | ||
| 623 | +2016-10-26,43050,43650,43850,42500,26324 | ||
| 624 | +2016-10-27,44500,43400,44600,42800,26023 | ||
| 625 | +2016-10-28,44200,44100,44550,43000,33273 | ||
| 626 | +2016-10-31,43050,43800,44050,41850,54578 | ||
| 627 | +2016-11-01,42200,42500,43400,42050,46590 | ||
| 628 | +2016-11-02,39050,42000,42050,39050,70804 | ||
| 629 | +2016-11-03,39150,38700,39650,38150,33992 | ||
| 630 | +2016-11-04,39350,38900,39500,38550,25837 | ||
| 631 | +2016-11-07,38950,39350,39850,38900,26955 | ||
| 632 | +2016-11-08,39250,39550,39800,39000,18074 | ||
| 633 | +2016-11-09,36850,39200,40200,35550,88240 | ||
| 634 | +2016-11-10,40000,38300,40000,37900,44491 | ||
| 635 | +2016-11-11,41000,40000,41050,39100,45091 | ||
| 636 | +2016-11-14,40050,41500,42100,40050,25841 | ||
| 637 | +2016-11-15,38900,40050,40750,38700,24263 | ||
| 638 | +2016-11-16,40450,39800,40450,39100,19271 | ||
| 639 | +2016-11-17,39550,40550,40950,39500,10000 | ||
| 640 | +2016-11-18,38600,39400,39700,38450,16887 | ||
| 641 | +2016-11-21,37100,38950,38950,37050,24188 | ||
| 642 | +2016-11-22,36250,37100,37650,36050,37656 | ||
| 643 | +2016-11-23,34750,36050,36350,34650,54784 | ||
| 644 | +2016-11-24,36100,34450,36500,33150,85154 | ||
| 645 | +2016-11-25,36250,35300,36450,35300,19159 | ||
| 646 | +2016-11-28,35350,36050,36500,35200,15939 | ||
| 647 | +2016-11-29,35400,34750,36300,34750,19154 | ||
| 648 | +2016-11-30,35700,35300,35900,34200,37221 | ||
| 649 | +2016-12-01,34700,35950,35950,34500,21853 | ||
| 650 | +2016-12-02,33650,34150,34700,33600,21413 | ||
| 651 | +2016-12-05,32100,33250,33600,32000,63739 | ||
| 652 | +2016-12-06,32500,32300,33150,32050,46911 | ||
| 653 | +2016-12-07,31500,32450,32700,31000,48007 | ||
| 654 | +2016-12-08,32750,31750,33150,31750,43244 | ||
| 655 | +2016-12-09,33300,32450,33350,32200,38435 | ||
| 656 | +2016-12-12,34550,33900,34800,33600,31590 | ||
| 657 | +2016-12-13,34750,34150,35250,33700,47024 | ||
| 658 | +2016-12-14,34350,35250,35250,33750,48645 | ||
| 659 | +2016-12-15,34150,34350,34850,33800,40637 | ||
| 660 | +2016-12-16,34700,34150,34850,33800,23268 | ||
| 661 | +2016-12-19,33800,34700,34800,33800,23898 | ||
| 662 | +2016-12-20,33900,34450,34600,33800,22408 | ||
| 663 | +2016-12-21,33800,34200,34200,33550,14899 | ||
| 664 | +2016-12-22,32400,33850,33950,32350,38786 | ||
| 665 | +2016-12-23,32550,32350,33150,32300,29420 | ||
| 666 | +2016-12-26,32500,33000,33000,32500,13277 | ||
| 667 | +2016-12-27,33800,32550,33850,32550,24535 | ||
| 668 | +2016-12-28,34100,33050,34250,32650,34089 | ||
| 669 | +2016-12-29,34300,33750,34300,33000,39477 | ||
| 670 | +2017-01-02,33200,34100,34100,33200,25212 | ||
| 671 | +2017-01-03,31900,32900,32900,31750,61275 | ||
| 672 | +2017-01-04,31950,31900,32250,31600,39984 | ||
| 673 | +2017-01-05,33200,31950,33250,31950,47404 | ||
| 674 | +2017-01-06,33500,33500,33750,33000,37987 | ||
| 675 | +2017-01-09,32550,33500,33500,32550,18013 | ||
| 676 | +2017-01-10,32950,32400,32950,31400,47501 | ||
| 677 | +2017-01-11,31800,32950,32950,31700,45018 | ||
| 678 | +2017-01-12,30700,32150,32150,30650,66635 | ||
| 679 | +2017-01-13,30950,30800,31900,30700,49206 | ||
| 680 | +2017-01-16,30450,31200,31250,30300,40582 | ||
| 681 | +2017-01-17,28800,30450,30600,28700,95371 | ||
| 682 | +2017-01-18,28600,28550,29450,28500,78635 | ||
| 683 | +2017-01-19,28300,29000,29100,28300,47024 | ||
| 684 | +2017-01-20,29350,28100,29500,28100,84810 | ||
| 685 | +2017-01-23,28150,29550,29800,28100,61242 | ||
| 686 | +2017-01-24,27550,28050,28400,27000,56270 | ||
| 687 | +2017-01-25,26900,27350,27950,26750,45033 | ||
| 688 | +2017-01-26,27900,27000,27900,26750,43048 | ||
| 689 | +2017-01-31,27000,27850,27850,26850,57974 | ||
| 690 | +2017-02-01,28450,27050,28900,27050,66005 | ||
| 691 | +2017-02-02,28300,28700,28750,28000,31389 | ||
| 692 | +2017-02-03,28500,28450,28700,27200,48916 | ||
| 693 | +2017-02-06,27900,28500,28500,27600,25191 | ||
| 694 | +2017-02-07,28350,27550,28450,27550,34809 | ||
| 695 | +2017-02-08,28200,28000,28300,27700,18153 | ||
| 696 | +2017-02-09,28000,28400,28400,27700,19363 | ||
| 697 | +2017-02-10,28150,28050,28450,27950,24891 | ||
| 698 | +2017-02-13,29100,28150,29100,28150,36405 | ||
| 699 | +2017-02-14,28950,29300,29350,28700,24969 | ||
| 700 | +2017-02-15,29450,29000,29600,28800,42058 | ||
| 701 | +2017-02-16,28900,29400,29600,28600,44638 | ||
| 702 | +2017-02-17,28950,28900,29350,28750,31142 | ||
| 703 | +2017-02-20,28650,28950,29050,28250,44087 | ||
| 704 | +2017-02-21,28900,28650,29050,28400,22005 | ||
| 705 | +2017-02-22,28750,29200,29200,28500,22201 | ||
| 706 | +2017-02-23,28400,28700,29000,28350,28663 | ||
| 707 | +2017-02-24,28550,28650,28650,27950,31345 | ||
| 708 | +2017-02-27,28800,28500,29600,28400,52492 | ||
| 709 | +2017-02-28,29000,28900,29250,28450,45450 | ||
| 710 | +2017-03-02,28300,29250,29250,28250,39597 | ||
| 711 | +2017-03-03,26950,28200,28500,26600,75964 | ||
| 712 | +2017-03-06,26500,26950,27200,26400,38314 | ||
| 713 | +2017-03-07,26500,26600,26800,25950,63597 | ||
| 714 | +2017-03-08,25900,26250,26500,25850,50250 | ||
| 715 | +2017-03-09,25550,25850,26250,25400,71727 | ||
| 716 | +2017-03-10,25750,25550,25900,25100,51974 | ||
| 717 | +2017-03-13,25700,25750,25950,25500,48510 | ||
| 718 | +2017-03-14,24950,25900,25950,24800,75932 | ||
| 719 | +2017-03-15,24100,24950,25150,23900,96382 | ||
| 720 | +2017-03-16,23850,24250,24400,23600,80697 | ||
| 721 | +2017-03-17,24100,23950,24350,23750,44785 | ||
| 722 | +2017-03-20,23550,24150,24300,23500,48769 | ||
| 723 | +2017-03-21,23800,23600,23800,23000,79024 | ||
| 724 | +2017-03-22,23800,23600,24150,23350,64511 | ||
| 725 | +2017-03-23,23700,23950,24000,23550,52031 | ||
| 726 | +2017-03-24,24200,23500,24550,23500,55289 | ||
| 727 | +2017-03-27,24500,24100,25150,24100,68295 | ||
| 728 | +2017-03-28,24400,24650,24650,24200,54232 | ||
| 729 | +2017-03-29,24400,24800,24800,24250,30192 | ||
| 730 | +2017-03-30,24550,24500,24800,24400,22486 | ||
| 731 | +2017-03-31,25050,24550,25050,24550,53715 | ||
| 732 | +2017-04-03,26100,25150,26250,25050,96058 | ||
| 733 | +2017-04-04,28250,26300,28350,26000,240731 | ||
| 734 | +2017-04-05,28150,28250,29250,27600,203449 | ||
| 735 | +2017-04-06,28000,28300,28300,27250,51768 | ||
| 736 | +2017-04-07,28050,28300,28350,27650,59437 | ||
| 737 | +2017-04-10,26500,28050,28050,26450,138507 | ||
| 738 | +2017-04-11,27200,26500,27750,26500,76784 | ||
| 739 | +2017-04-12,26850,26950,27200,26600,33352 | ||
| 740 | +2017-04-13,28650,26850,28700,26850,157893 | ||
| 741 | +2017-04-14,28300,28650,29150,28000,93436 | ||
| 742 | +2017-04-17,29300,28450,29350,28000,89280 | ||
| 743 | +2017-04-18,30350,29300,30650,28750,152369 | ||
| 744 | +2017-04-19,34700,30200,38000,30050,830193 | ||
| 745 | +2017-04-20,33750,34700,35050,33750,176845 | ||
| 746 | +2017-04-21,33100,34550,34550,32550,149861 | ||
| 747 | +2017-04-24,32700,33500,34250,32700,99131 | ||
| 748 | +2017-04-25,34150,33200,34550,32800,155768 | ||
| 749 | +2017-04-26,33400,34350,34650,33200,92934 | ||
| 750 | +2017-04-27,34250,33400,34650,32900,81343 | ||
| 751 | +2017-04-28,33450,34400,34500,33250,71280 | ||
| 752 | +2017-05-02,31350,33450,33450,31350,139268 | ||
| 753 | +2017-05-04,32750,30900,32850,30900,90577 | ||
| 754 | +2017-05-08,35100,32250,35150,32250,180978 | ||
| 755 | +2017-05-10,34100,35400,35550,33800,129907 | ||
| 756 | +2017-05-11,34500,33800,34900,33500,76179 | ||
| 757 | +2017-05-12,33750,34100,34500,33650,56681 | ||
| 758 | +2017-05-15,33150,33750,34000,33100,47102 | ||
| 759 | +2017-05-16,32600,33700,33750,32500,70697 | ||
| 760 | +2017-05-17,34750,32600,35850,32600,208695 | ||
| 761 | +2017-05-18,35000,34300,35200,33650,106769 | ||
| 762 | +2017-05-19,35000,35300,35300,34700,66018 | ||
| 763 | +2017-05-22,34250,35250,35250,33900,128387 | ||
| 764 | +2017-05-23,34750,34400,34850,33850,50413 | ||
| 765 | +2017-05-24,34750,34750,36400,34250,172113 | ||
| 766 | +2017-05-25,34300,35000,35100,34300,67585 | ||
| 767 | +2017-05-26,34250,34500,34650,33950,55140 | ||
| 768 | +2017-05-29,33250,34350,34350,33200,79139 | ||
| 769 | +2017-05-30,34900,33400,35050,33200,116969 | ||
| 770 | +2017-05-31,36700,35100,36750,34750,191292 | ||
| 771 | +2017-06-01,36750,37000,37750,36100,173921 | ||
| 772 | +2017-06-02,37700,36950,37850,36450,127919 | ||
| 773 | +2017-06-05,39400,37600,39750,37500,185697 | ||
| 774 | +2017-06-07,40350,39650,40700,38400,193006 | ||
| 775 | +2017-06-08,40200,40350,41350,39300,199276 | ||
| 776 | +2017-06-09,40900,40500,41300,40250,97068 | ||
| 777 | +2017-06-12,39400,40400,40800,38600,152012 | ||
| 778 | +2017-06-13,41900,39500,42400,39000,213745 | ||
| 779 | +2017-06-14,41800,42350,43500,41250,199990 | ||
| 780 | +2017-06-15,40650,41600,41650,40200,131872 | ||
| 781 | +2017-06-16,39500,40600,40650,38800,179809 | ||
| 782 | +2017-06-19,40150,39050,40800,38800,108696 | ||
| 783 | +2017-06-20,39250,40600,41900,39200,167287 | ||
| 784 | +2017-06-21,39900,39400,40450,39200,75896 | ||
| 785 | +2017-06-22,41300,40600,41650,40050,134082 | ||
| 786 | +2017-06-23,41400,41400,41900,40550,71713 | ||
| 787 | +2017-06-26,40350,41300,41300,40250,70339 | ||
| 788 | +2017-06-27,40500,40250,41400,40150,58003 | ||
| 789 | +2017-06-28,39500,40200,40350,39300,99267 | ||
| 790 | +2017-06-29,39550,40000,40450,39550,49049 | ||
| 791 | +2017-06-30,38950,39550,40550,38700,81314 | ||
| 792 | +2017-07-03,38000,38900,39250,37500,91344 | ||
| 793 | +2017-07-04,38000,37900,39350,37800,57967 | ||
| 794 | +2017-07-05,37400,38200,38400,37250,70855 | ||
| 795 | +2017-07-06,37700,37650,38200,37350,61215 | ||
| 796 | +2017-07-07,37400,37550,38100,37300,37733 | ||
| 797 | +2017-07-10,36150,37550,37900,35950,94996 | ||
| 798 | +2017-07-11,36750,36200,37050,35950,51064 | ||
| 799 | +2017-07-12,35850,36900,37100,35800,54836 | ||
| 800 | +2017-07-13,36300,35700,36350,34550,89225 | ||
| 801 | +2017-07-14,35100,36250,36300,34900,61899 | ||
| 802 | +2017-07-17,35000,34600,35550,34600,48763 | ||
| 803 | +2017-07-18,34950,35400,35800,34700,70576 | ||
| 804 | +2017-07-19,35000,35200,35350,34850,49891 | ||
| 805 | +2017-07-20,37600,35350,37600,35300,92725 | ||
| 806 | +2017-07-21,37050,37550,37600,36550,59180 | ||
| 807 | +2017-07-24,36100,37250,37300,36050,71899 | ||
| 808 | +2017-07-25,36250,36300,37300,36000,60401 | ||
| 809 | +2017-07-26,35900,36000,36650,35200,63649 | ||
| 810 | +2017-07-27,36750,35900,36750,35700,31529 | ||
| 811 | +2017-07-28,35550,36600,36600,35500,48653 | ||
| 812 | +2017-07-31,34850,35150,35800,34350,55638 | ||
| 813 | +2017-08-01,34950,34400,35250,34300,35891 | ||
| 814 | +2017-08-02,34850,35150,35150,34600,24238 | ||
| 815 | +2017-08-03,33500,34850,35300,33100,74033 | ||
| 816 | +2017-08-04,33500,33600,34150,33100,48427 | ||
| 817 | +2017-08-07,35350,33500,35400,33500,63508 | ||
| 818 | +2017-08-08,36250,35300,36850,35200,78373 | ||
| 819 | +2017-08-09,36100,36150,36800,35350,43187 | ||
| 820 | +2017-08-10,36100,36100,36800,35650,52104 | ||
| 821 | +2017-08-11,34850,35500,35900,34700,47110 | ||
| 822 | +2017-08-14,36350,35000,36650,35000,83135 | ||
| 823 | +2017-08-16,38450,36950,39600,36900,182627 | ||
| 824 | +2017-08-17,39150,38850,39550,37800,90115 | ||
| 825 | +2017-08-18,39400,38700,40200,38550,91654 | ||
| 826 | +2017-08-21,39300,39400,40100,38800,36686 | ||
| 827 | +2017-08-22,37900,39600,39700,37900,66521 | ||
| 828 | +2017-08-23,37900,38250,38400,37750,42036 | ||
| 829 | +2017-08-24,39900,38000,39900,37700,118430 | ||
| 830 | +2017-08-25,40150,39900,40750,39450,86537 | ||
| 831 | +2017-08-28,41900,40250,42250,40200,185427 | ||
| 832 | +2017-08-29,42000,41500,43000,41400,147189 | ||
| 833 | +2017-08-30,42850,42050,43550,42000,130609 | ||
| 834 | +2017-08-31,45750,43000,46400,41350,308892 | ||
| 835 | +2017-09-01,49950,46750,52200,46500,709309 | ||
| 836 | +2017-09-04,50000,48650,52200,48400,348829 | ||
| 837 | +2017-09-05,46600,50200,50600,46100,320403 | ||
| 838 | +2017-09-06,47150,46000,49150,46000,239431 | ||
| 839 | +2017-09-07,49500,48500,49950,48150,152209 | ||
| 840 | +2017-09-08,47700,50700,50700,47350,167555 | ||
| 841 | +2017-09-11,48450,47850,49500,47500,129225 | ||
| 842 | +2017-09-12,47700,48800,49300,47100,107043 | ||
| 843 | +2017-09-13,46550,47950,47950,46000,127183 | ||
| 844 | +2017-09-14,46550,46200,47650,46200,85500 | ||
| 845 | +2017-09-15,46300,46600,48000,45900,107946 | ||
| 846 | +2017-09-18,47000,46300,48500,45950,108984 | ||
| 847 | +2017-09-19,46900,47350,48350,46500,105250 | ||
| 848 | +2017-09-20,47050,46900,48100,46550,105521 | ||
| 849 | +2017-09-21,46850,47550,47900,46700,77144 | ||
| 850 | +2017-09-22,44400,47300,47300,43850,179415 | ||
| 851 | +2017-09-25,43050,44400,45000,42600,88633 | ||
| 852 | +2017-09-26,44250,43050,44550,42950,66353 | ||
| 853 | +2017-09-27,43450,44900,44900,43350,56039 | ||
| 854 | +2017-09-28,43300,44000,44150,42100,69559 | ||
| 855 | +2017-09-29,43150,43400,43500,42500,57084 | ||
| 856 | +2017-10-10,41400,43350,43500,41400,106515 | ||
| 857 | +2017-10-11,42250,41900,43200,41800,84564 | ||
| 858 | +2017-10-12,41450,42300,43050,41250,54937 | ||
| 859 | +2017-10-13,41000,41700,42350,40700,82698 | ||
| 860 | +2017-10-16,40950,41150,41400,40200,61190 | ||
| 861 | +2017-10-17,42600,40500,42650,40500,78383 | ||
| 862 | +2017-10-18,44000,42450,44500,41950,136290 | ||
| 863 | +2017-10-19,43300,44400,44400,43250,62211 | ||
| 864 | +2017-10-20,42900,44000,44050,42550,39059 | ||
| 865 | +2017-10-23,44800,43100,45600,42700,103571 | ||
| 866 | +2017-10-24,44450,45500,45700,44050,60343 | ||
| 867 | +2017-10-25,44200,44600,44750,43600,42167 | ||
| 868 | +2017-10-26,42700,43850,44100,42700,82309 | ||
| 869 | +2017-10-27,43400,43100,43850,42700,51846 | ||
| 870 | +2017-10-30,43200,43550,43650,42750,65711 | ||
| 871 | +2017-10-31,42400,43400,43400,42400,51965 | ||
| 872 | +2017-11-01,45950,42450,45950,42450,142530 | ||
| 873 | +2017-11-02,44250,46200,46700,44000,97293 | ||
| 874 | +2017-11-03,46000,44700,46450,44150,91225 | ||
| 875 | +2017-11-06,46500,46000,47000,45300,68901 | ||
| 876 | +2017-11-07,46700,46500,46900,45750,55894 | ||
| 877 | +2017-11-08,45200,46700,46700,45100,88857 | ||
| 878 | +2017-11-09,45750,45450,46400,45100,62708 | ||
| 879 | +2017-11-10,45550,45600,46200,45200,35852 | ||
| 880 | +2017-11-13,49000,45550,49450,45450,266548 | ||
| 881 | +2017-11-14,54000,49200,55000,48800,470645 | ||
| 882 | +2017-11-15,56100,54700,58000,53000,373500 | ||
| 883 | +2017-11-16,56300,56100,57100,53100,205329 | ||
| 884 | +2017-11-17,53800,55900,56000,53800,128815 | ||
| 885 | +2017-11-20,54000,53700,55800,53000,89761 | ||
| 886 | +2017-11-21,51900,53900,53900,51500,190800 | ||
| 887 | +2017-11-22,50700,52400,52500,50500,137667 | ||
| 888 | +2017-11-23,55100,50700,55300,50500,177290 | ||
| 889 | +2017-11-24,52200,55400,55400,52100,140025 | ||
| 890 | +2017-11-27,53600,52300,55100,52300,139366 | ||
| 891 | +2017-11-28,52900,54000,54800,52500,72518 | ||
| 892 | +2017-11-29,52900,53300,54300,52000,40527 | ||
| 893 | +2017-11-30,51500,53000,54000,51500,66345 | ||
| 894 | +2017-12-01,54100,51800,54400,51800,95624 | ||
| 895 | +2017-12-04,53700,54400,55600,53100,86986 | ||
| 896 | +2017-12-05,52800,53500,54000,52400,63258 | ||
| 897 | +2017-12-06,49750,52800,53000,48850,250085 | ||
| 898 | +2017-12-07,47800,49800,50100,47400,134730 | ||
| 899 | +2017-12-08,47250,48300,49200,47250,61990 | ||
| 900 | +2017-12-11,50000,47300,50000,47150,73526 | ||
| 901 | +2017-12-12,50300,49550,51500,49100,68828 | ||
| 902 | +2017-12-13,50500,50600,51700,49950,58681 | ||
| 903 | +2017-12-14,49300,50600,50600,49200,85344 | ||
| 904 | +2017-12-15,51000,49550,51200,49000,80499 | ||
| 905 | +2017-12-18,52700,51100,54900,51000,156197 | ||
| 906 | +2017-12-19,52700,53600,53600,51100,76795 | ||
| 907 | +2017-12-20,51800,52700,53000,51500,58854 | ||
| 908 | +2017-12-21,54200,52200,55000,51800,161734 | ||
| 909 | +2017-12-22,58000,54800,58400,53400,202263 | ||
| 910 | +2017-12-26,60000,59600,61500,58900,207343 | ||
| 911 | +2017-12-27,56900,57500,58200,56300,109035 | ||
| 912 | +2017-12-28,55600,56900,57500,54600,108481 | ||
| 913 | +2018-01-02,57900,55700,58500,53800,102450 | ||
| 914 | +2018-01-03,57200,57500,59000,56500,83913 | ||
| 915 | +2018-01-04,55100,57000,57900,54700,86843 | ||
| 916 | +2018-01-05,55500,54400,56400,54400,59513 | ||
| 917 | +2018-01-08,54000,55300,55700,53600,96274 | ||
| 918 | +2018-01-09,54100,53700,56500,53400,89842 | ||
| 919 | +2018-01-10,56000,54200,56000,53700,74390 | ||
| 920 | +2018-01-11,56500,55100,57600,55000,55044 | ||
| 921 | +2018-01-12,58800,56400,60500,55600,185004 | ||
| 922 | +2018-01-15,61400,59300,61400,57900,130799 | ||
| 923 | +2018-01-16,64300,61500,66400,59900,210753 | ||
| 924 | +2018-01-17,64400,64000,65800,62700,107538 | ||
| 925 | +2018-01-18,67000,64800,68300,64200,152112 | ||
| 926 | +2018-01-19,69400,68200,72100,67600,169416 | ||
| 927 | +2018-01-22,66000,70100,70100,64700,130760 | ||
| 928 | +2018-01-23,66000,66600,68400,65000,88028 | ||
| 929 | +2018-01-24,68100,66400,69700,65900,101815 | ||
| 930 | +2018-01-25,67700,68000,69200,66000,65340 | ||
| 931 | +2018-01-26,68000,67600,69000,67000,39475 | ||
| 932 | +2018-01-29,67800,68300,68500,67000,55293 | ||
| 933 | +2018-01-30,67700,67100,68900,65500,83589 | ||
| 934 | +2018-01-31,67500,66700,67600,65400,59297 | ||
| 935 | +2018-02-01,66100,67900,68500,64900,72152 | ||
| 936 | +2018-02-02,64400,65700,66300,63500,76771 | ||
| 937 | +2018-02-05,59700,61000,63000,59300,122396 | ||
| 938 | +2018-02-06,60500,56800,60500,54200,241032 | ||
| 939 | +2018-02-07,59600,61500,63300,59600,116695 | ||
| 940 | +2018-02-08,65800,60100,65800,59300,152773 | ||
| 941 | +2018-02-09,62000,62900,64500,62000,88898 | ||
| 942 | +2018-02-12,61800,62800,63500,61600,59040 | ||
| 943 | +2018-02-13,60800,63100,63400,60800,55871 | ||
| 944 | +2018-02-14,63500,61200,63600,60200,55348 | ||
| 945 | +2018-02-19,65900,63900,66000,63800,59421 | ||
| 946 | +2018-02-20,64100,65500,65900,63600,40697 | ||
| 947 | +2018-02-21,65000,64100,66000,63500,35337 | ||
| 948 | +2018-02-22,65300,64800,65700,63900,22859 | ||
| 949 | +2018-02-23,65700,65600,67000,65000,46464 | ||
| 950 | +2018-02-26,66700,66800,67300,65900,53596 | ||
| 951 | +2018-02-27,65500,67300,67800,64800,42938 | ||
| 952 | +2018-02-28,62600,65000,65500,62400,76769 | ||
| 953 | +2018-03-02,63100,62000,63400,60900,42380 | ||
| 954 | +2018-03-05,60900,63100,63100,60900,31243 | ||
| 955 | +2018-03-06,63500,62300,63500,61400,55675 | ||
| 956 | +2018-03-07,62400,63500,64800,62300,37487 | ||
| 957 | +2018-03-08,62500,63400,63400,61600,45883 | ||
| 958 | +2018-03-09,64400,63000,64600,62900,42109 | ||
| 959 | +2018-03-12,66200,65000,66500,65000,58439 | ||
| 960 | +2018-03-13,66900,66500,67000,64800,29658 | ||
| 961 | +2018-03-14,67100,67000,67500,65500,34464 | ||
| 962 | +2018-03-15,66600,66800,67000,65900,35165 | ||
| 963 | +2018-03-16,66400,66500,67400,65500,27672 | ||
| 964 | +2018-03-19,65600,65700,66600,64900,42689 | ||
| 965 | +2018-03-20,67600,65000,68000,64600,69678 | ||
| 966 | +2018-03-21,72700,67200,73300,67100,220563 | ||
| 967 | +2018-03-22,71300,72700,73900,70700,91000 | ||
| 968 | +2018-03-23,66100,69700,70600,66100,122030 | ||
| 969 | +2018-03-26,68400,66200,68600,65800,75487 | ||
| 970 | +2018-03-27,70000,68700,70500,67700,69341 | ||
| 971 | +2018-03-28,68500,68800,69700,67200,75494 | ||
| 972 | +2018-03-29,71100,68800,71300,67400,87888 | ||
| 973 | +2018-03-30,70400,71000,71900,70400,37416 | ||
| 974 | +2018-04-02,70100,70400,70900,69400,29025 | ||
| 975 | +2018-04-03,70900,69500,71800,68500,49675 | ||
| 976 | +2018-04-04,72200,71000,73500,70400,115881 | ||
| 977 | +2018-04-05,75800,73000,77100,72500,153907 | ||
| 978 | +2018-04-06,77500,74600,77800,74200,95470 | ||
| 979 | +2018-04-09,76300,77300,79000,75500,94338 | ||
| 980 | +2018-04-10,74300,76600,76600,74200,64777 | ||
| 981 | +2018-04-11,74000,75400,75400,72800,52091 | ||
| 982 | +2018-04-12,73500,74000,74100,72000,54548 | ||
| 983 | +2018-04-13,76100,74200,76300,73300,65741 | ||
| 984 | +2018-04-16,74700,76800,76800,74000,46318 | ||
| 985 | +2018-04-17,74300,75800,75800,73500,32933 | ||
| 986 | +2018-04-18,73600,74200,75900,73600,48933 | ||
| 987 | +2018-04-19,74700,73600,74900,72300,60907 | ||
| 988 | +2018-04-20,73200,74900,75400,72800,54517 | ||
| 989 | +2018-04-23,71000,73200,73200,69400,80461 | ||
| 990 | +2018-04-24,70100,71300,72100,70100,38731 | ||
| 991 | +2018-04-25,73400,69000,73400,68800,75343 | ||
| 992 | +2018-04-26,74800,73500,75500,71900,67593 | ||
| 993 | +2018-04-27,74500,75100,75800,73400,44251 | ||
| 994 | +2018-04-30,71600,74900,75000,71200,55168 | ||
| 995 | +2018-05-02,70100,70800,72500,68900,57989 | ||
| 996 | +2018-05-03,68200,70000,70100,68200,49544 | ||
| 997 | +2018-05-04,65500,67800,68000,65500,74677 | ||
| 998 | +2018-05-08,66000,67000,71100,65500,115876 | ||
| 999 | +2018-05-09,69900,67400,70000,66200,66733 | ||
| 1000 | +2018-05-10,68400,70000,70000,67200,51878 | ||
| 1001 | +2018-05-11,67800,68600,69200,66700,41411 | ||
| 1002 | +2018-05-14,66200,66800,67800,66000,52131 | ||
| 1003 | +2018-05-15,67100,66900,68700,66200,45182 | ||
| 1004 | +2018-05-16,68400,67500,68800,66500,38126 | ||
| 1005 | +2018-05-17,67600,68200,68400,66300,39298 | ||
| 1006 | +2018-05-18,67000,67100,67700,66300,20978 | ||
| 1007 | +2018-05-21,67500,66700,68900,66200,28788 | ||
| 1008 | +2018-05-23,64800,67400,67900,64200,77228 | ||
| 1009 | +2018-05-24,65700,64200,66800,64100,32744 | ||
| 1010 | +2018-05-25,64000,65700,65700,63600,41207 | ||
| 1011 | +2018-05-28,62900,64000,64300,62900,31369 | ||
| 1012 | +2018-05-29,62900,63000,64700,62300,38927 | ||
| 1013 | +2018-05-30,62000,62500,63200,60100,43047 | ||
| 1014 | +2018-05-31,63400,62100,63600,61700,32930 | ||
| 1015 | +2018-06-01,62600,63400,64100,62000,29757 | ||
| 1016 | +2018-06-04,60700,62300,62600,60400,44547 | ||
| 1017 | +2018-06-05,62600,60600,62800,60600,31880 | ||
| 1018 | +2018-06-07,63800,62800,63800,62300,23088 | ||
| 1019 | +2018-06-08,63700,63500,64600,63200,23945 | ||
| 1020 | +2018-06-11,61500,63600,63600,60700,35906 | ||
| 1021 | +2018-06-12,62500,61100,63600,61000,30096 | ||
| 1022 | +2018-06-14,62300,62500,64200,61500,45445 | ||
| 1023 | +2018-06-15,61800,61100,62700,61100,38761 | ||
| 1024 | +2018-06-18,58400,62500,62500,56100,89547 | ||
| 1025 | +2018-06-19,53600,58000,58800,53600,107751 | ||
| 1026 | +2018-06-20,57000,53600,57900,53600,57866 | ||
| 1027 | +2018-06-21,58500,57000,60400,56300,55005 | ||
| 1028 | +2018-06-22,59000,58000,59400,57600,21760 | ||
| 1029 | +2018-06-25,60400,59000,60600,58300,30122 | ||
| 1030 | +2018-06-26,61000,60200,61100,59300,27079 | ||
| 1031 | +2018-06-27,59600,60300,61700,59600,32527 | ||
| 1032 | +2018-06-28,59300,60000,61800,59300,33830 | ||
| 1033 | +2018-06-29,59600,60500,60500,59000,31561 | ||
| 1034 | +2018-07-02,55800,59600,60100,55800,51694 | ||
| 1035 | +2018-07-03,56700,56100,58100,55800,32369 | ||
| 1036 | +2018-07-04,59700,57400,60700,56500,68803 | ||
| 1037 | +2018-07-05,59300,60600,61900,57200,50496 | ||
| 1038 | +2018-07-06,59700,59300,59800,56800,54941 | ||
| 1039 | +2018-07-09,61000,59700,61300,59000,39415 | ||
| 1040 | +2018-07-10,63500,61700,63700,61000,55680 | ||
| 1041 | +2018-07-11,60500,62600,62700,60100,69374 | ||
| 1042 | +2018-07-12,62000,60500,62300,59900,37924 | ||
| 1043 | +2018-07-13,62700,62000,63000,61300,17385 | ||
| 1044 | +2018-07-16,61500,62900,63000,61200,15063 | ||
| 1045 | +2018-07-17,60500,61600,63000,60000,15069 | ||
| 1046 | +2018-07-18,61100,60700,62600,60500,20247 | ||
| 1047 | +2018-07-19,59500,61000,61900,59500,18556 | ||
| 1048 | +2018-07-20,59000,59400,60400,58000,25252 | ||
| 1049 | +2018-07-23,55300,59300,59600,55200,57659 | ||
| 1050 | +2018-07-24,55000,55200,56600,54900,31394 | ||
| 1051 | +2018-07-25,53600,54500,55600,52200,66698 | ||
| 1052 | +2018-07-26,55500,54300,55800,53300,26786 | ||
| 1053 | +2018-07-27,54100,56000,56000,53900,23730 | ||
| 1054 | +2018-07-30,54200,54000,54800,52600,28346 | ||
| 1055 | +2018-07-31,55000,53700,55000,53400,20992 | ||
| 1056 | +2018-08-01,56900,54900,56900,54700,24918 | ||
| 1057 | +2018-08-02,55200,56400,56400,54600,19918 | ||
| 1058 | +2018-08-03,56900,55200,57000,55200,16791 | ||
| 1059 | +2018-08-06,56900,57100,57800,56200,21438 | ||
| 1060 | +2018-08-07,56700,56700,57100,55700,15981 | ||
| 1061 | +2018-08-08,56400,56900,57400,55800,11042 | ||
| 1062 | +2018-08-09,56500,56100,56700,55600,12270 | ||
| 1063 | +2018-08-10,55500,56000,56500,54700,15978 | ||
| 1064 | +2018-08-13,52500,55900,55900,52200,45285 | ||
| 1065 | +2018-08-14,54200,52700,54700,52700,21360 | ||
| 1066 | +2018-08-16,54900,54100,55000,52700,21963 | ||
| 1067 | +2018-08-17,54900,54600,55600,54500,19199 | ||
| 1068 | +2018-08-20,54600,55400,55800,54000,10323 | ||
| 1069 | +2018-08-21,56000,54400,56300,54400,28895 | ||
| 1070 | +2018-08-22,55000,55200,56100,54800,21312 | ||
| 1071 | +2018-08-23,56000,54700,56200,54700,15864 | ||
| 1072 | +2018-08-24,56200,55500,56400,54600,31970 | ||
| 1073 | +2018-08-27,58600,56300,59000,55800,54952 | ||
| 1074 | +2018-08-28,58000,59000,59500,57900,23092 | ||
| 1075 | +2018-08-29,58000,58000,58300,56400,23536 | ||
| 1076 | +2018-08-30,57300,58000,58300,56600,13674 | ||
| 1077 | +2018-08-31,59000,56700,60100,56700,48602 | ||
| 1078 | +2018-09-03,60000,60000,60400,58600,27011 | ||
| 1079 | +2018-09-04,60800,60200,61600,59400,28728 | ||
| 1080 | +2018-09-05,58800,60700,60800,58800,29939 | ||
| 1081 | +2018-09-06,57800,59000,59800,57100,33657 | ||
| 1082 | +2018-09-07,57500,57700,58100,56900,21387 | ||
| 1083 | +2018-09-10,56800,57500,57700,56500,21068 | ||
| 1084 | +2018-09-11,57300,56800,57600,56800,16853 | ||
| 1085 | +2018-09-12,59000,57800,59400,57100,32498 | ||
| 1086 | +2018-09-13,59700,59600,59900,58500,37049 | ||
| 1087 | +2018-09-14,59700,60500,60600,59300,26293 | ||
| 1088 | +2018-09-17,58800,59800,59800,58000,16891 | ||
| 1089 | +2018-09-18,58600,58000,59400,58000,21565 | ||
| 1090 | +2018-09-19,57500,59200,59200,57200,20138 | ||
| 1091 | +2018-09-20,56500,57500,58400,56400,40931 | ||
| 1092 | +2018-09-21,56400,56700,56900,55600,27212 | ||
| 1093 | +2018-09-27,56400,56000,57400,54500,28595 | ||
| 1094 | +2018-09-28,55100,56500,56600,54900,59112 | ||
| 1095 | +2018-10-01,54500,55400,55600,54000,28905 | ||
| 1096 | +2018-10-02,52600,54500,55000,52600,54851 | ||
| 1097 | +2018-10-04,53000,52600,54300,51800,30682 | ||
| 1098 | +2018-10-05,51700,52800,53400,51500,31811 | ||
| 1099 | +2018-10-08,50500,51700,53000,50000,31624 | ||
| 1100 | +2018-10-10,48500,50500,51300,48300,57947 | ||
| 1101 | +2018-10-11,43000,46600,47850,43000,123423 | ||
| 1102 | +2018-10-12,44500,43100,44800,43100,67912 | ||
| 1103 | +2018-10-15,41250,44550,44550,40700,91818 | ||
| 1104 | +2018-10-16,43100,41600,44250,41600,69262 | ||
| 1105 | +2018-10-17,44000,44250,44600,43000,35436 | ||
| 1106 | +2018-10-18,43150,43700,44300,42750,28614 | ||
| 1107 | +2018-10-19,43500,42500,44000,42050,19987 | ||
| 1108 | +2018-10-22,42500,43150,43150,41800,35219 | ||
| 1109 | +2018-10-23,40350,42350,42750,39850,48735 | ||
| 1110 | +2018-10-24,41650,41000,42500,40350,40110 | ||
| 1111 | +2018-10-25,41000,40250,42100,40000,40447 | ||
| 1112 | +2018-10-26,38400,41700,41700,36100,116683 | ||
| 1113 | +2018-10-29,37800,38550,41500,37400,88690 | ||
| 1114 | +2018-10-30,39300,38250,39450,37150,59902 | ||
| 1115 | +2018-10-31,39000,39400,40000,38300,40871 | ||
| 1116 | +2018-11-01,38800,39400,40550,38750,43415 | ||
| 1117 | +2018-11-02,41400,39750,41400,39550,61458 | ||
| 1118 | +2018-11-05,41200,40350,41400,40050,39353 | ||
| 1119 | +2018-11-06,47700,41200,52500,40700,647330 | ||
| 1120 | +2018-11-07,45000,47700,47700,44250,196767 | ||
| 1121 | +2018-11-08,44650,45950,46000,44100,112156 | ||
| 1122 | +2018-11-09,43050,44650,44850,42500,78338 | ||
| 1123 | +2018-11-12,43100,42450,43950,41150,104305 | ||
| 1124 | +2018-11-13,43000,41500,43250,40900,66221 | ||
| 1125 | +2018-11-14,42950,42600,44200,41750,67940 | ||
| 1126 | +2018-11-15,43450,42600,43700,42150,39636 | ||
| 1127 | +2018-11-16,44000,43500,44600,43000,61652 | ||
| 1128 | +2018-11-19,44900,44150,44900,43750,47762 | ||
| 1129 | +2018-11-20,43700,44100,44400,43650,38128 | ||
| 1130 | +2018-11-21,44700,43150,44700,42200,47139 | ||
| 1131 | +2018-11-22,45600,45750,46300,44750,68362 | ||
| 1132 | +2018-11-23,44300,45700,45700,44050,29396 | ||
| 1133 | +2018-11-26,44750,44000,45400,43800,34464 | ||
| 1134 | +2018-11-27,44950,44900,45450,44350,22745 | ||
| 1135 | +2018-11-28,44850,45300,45300,44600,15273 | ||
| 1136 | +2018-11-29,44850,45400,45900,44700,22570 | ||
| 1137 | +2018-11-30,44800,45000,45350,44350,25259 | ||
| 1138 | +2018-12-03,46450,45350,46500,45100,33325 | ||
| 1139 | +2018-12-04,46250,46500,46750,45200,17930 | ||
| 1140 | +2018-12-05,45500,45200,45800,45150,19691 | ||
| 1141 | +2018-12-06,43800,45550,45550,43650,29572 | ||
| 1142 | +2018-12-07,44200,44300,44900,43400,28460 | ||
| 1143 | +2018-12-10,45900,43700,46250,43700,71277 | ||
| 1144 | +2018-12-11,48900,46200,49150,46000,82317 | ||
| 1145 | +2018-12-12,49500,49500,49800,47900,48505 | ||
| 1146 | +2018-12-13,48500,49500,49600,48050,46679 | ||
| 1147 | +2018-12-14,48050,48250,49400,47850,36701 | ||
| 1148 | +2018-12-17,48600,48050,48800,47600,21709 | ||
| 1149 | +2018-12-18,48550,47850,48700,47550,22498 | ||
| 1150 | +2018-12-19,49400,48050,49500,47900,27115 | ||
| 1151 | +2018-12-20,48300,49100,49450,48300,32262 | ||
| 1152 | +2018-12-21,48300,48300,49100,48000,35038 | ||
| 1153 | +2018-12-24,49850,49000,49900,47900,33158 | ||
| 1154 | +2018-12-26,48450,49750,49800,47800,51902 | ||
| 1155 | +2018-12-27,44700,47600,47700,44500,34865 | ||
| 1156 | +2018-12-28,44150,44700,45850,44050,23925 | ||
| 1157 | +2019-01-02,41500,44450,44450,41400,49237 | ||
| 1158 | +2019-01-03,39500,41900,41950,39400,71866 | ||
| 1159 | +2019-01-04,40100,38950,40100,38950,28678 | ||
| 1160 | +2019-01-07,40000,40550,41100,39750,35912 | ||
| 1161 | +2019-01-08,39950,39950,40500,39800,17650 | ||
| 1162 | +2019-01-09,41000,39950,41250,39950,19677 | ||
| 1163 | +2019-01-10,40450,41200,41300,40300,23779 | ||
| 1164 | +2019-01-11,40550,40600,40950,40150,11957 | ||
| 1165 | +2019-01-14,40300,40700,41000,40200,14691 | ||
| 1166 | +2019-01-15,40700,39900,40950,39900,11574 | ||
| 1167 | +2019-01-16,41300,40500,41300,40250,14458 | ||
| 1168 | +2019-01-17,41100,41350,41950,41100,14752 | ||
| 1169 | +2019-01-18,40600,41350,41350,40200,18056 | ||
| 1170 | +2019-01-21,40300,40400,40900,40000,13711 | ||
| 1171 | +2019-01-22,40700,40350,40800,39950,13699 | ||
| 1172 | +2019-01-23,40350,40700,40700,39800,19620 | ||
| 1173 | +2019-01-24,41850,40450,41900,40150,25494 | ||
| 1174 | +2019-01-25,41400,41350,41750,41100,16553 | ||
| 1175 | +2019-01-28,41350,41000,41800,40850,18848 | ||
| 1176 | +2019-01-29,41100,41350,41400,40700,19176 | ||
| 1177 | +2019-01-30,41000,40750,41250,40750,19528 | ||
| 1178 | +2019-01-31,41400,41000,41650,40900,20407 | ||
| 1179 | +2019-02-01,41100,41500,41700,40900,18545 | ||
| 1180 | +2019-02-07,41600,41150,41800,40800,22361 | ||
| 1181 | +2019-02-08,42000,41250,42050,41150,23301 | ||
| 1182 | +2019-02-11,42650,42000,42650,41550,32822 | ||
| 1183 | +2019-02-12,42050,42800,42900,41750,27195 | ||
| 1184 | +2019-02-13,42600,42050,43250,42000,38065 | ||
| 1185 | +2019-02-14,42950,42600,43000,42350,17564 | ||
| 1186 | +2019-02-15,43050,42450,44400,42450,46821 | ||
| 1187 | +2019-02-18,44100,43750,44500,43050,43683 | ||
| 1188 | +2019-02-19,43800,43850,44550,43650,27076 | ||
| 1189 | +2019-02-20,44150,43700,44200,43450,20837 | ||
| 1190 | +2019-02-21,43500,44100,44250,43100,20888 | ||
| 1191 | +2019-02-22,43650,43550,43750,43150,14358 | ||
| 1192 | +2019-02-25,43550,43700,43750,43250,11977 | ||
| 1193 | +2019-02-26,43350,43200,43950,43200,12283 | ||
| 1194 | +2019-02-27,42600,42700,42950,41400,56061 | ||
| 1195 | +2019-02-28,43300,42850,45250,42350,77565 | ||
| 1196 | +2019-03-04,44500,44700,45000,44150,42778 | ||
| 1197 | +2019-03-05,45300,44500,46100,44200,35761 | ||
| 1198 | +2019-03-06,44400,45300,45500,44200,33398 | ||
| 1199 | +2019-03-07,43300,44400,44550,42700,39839 | ||
| 1200 | +2019-03-08,42850,43150,43350,42550,22659 | ||
| 1201 | +2019-03-11,42500,42800,43300,41400,37787 | ||
| 1202 | +2019-03-12,44050,43350,44500,43000,36775 | ||
| 1203 | +2019-03-13,45600,44600,45850,44450,60448 | ||
| 1204 | +2019-03-14,45100,45650,46000,45100,27524 | ||
| 1205 | +2019-03-15,44550,45100,45700,44250,30042 | ||
| 1206 | +2019-03-18,44700,44600,45150,43900,23009 | ||
| 1207 | +2019-03-19,43450,44500,44850,43450,34440 | ||
| 1208 | +2019-03-20,42700,43750,43750,42350,34960 | ||
| 1209 | +2019-03-21,42150,42700,43400,41950,35534 | ||
| 1210 | +2019-03-22,42550,42350,42750,41900,20062 | ||
| 1211 | +2019-03-25,41650,41800,42550,41350,28273 | ||
| 1212 | +2019-03-26,41550,41500,42000,41500,15670 | ||
| 1213 | +2019-03-27,41300,41350,42100,40900,23266 | ||
| 1214 | +2019-03-28,40750,41300,41500,40500,17550 | ||
| 1215 | +2019-03-29,40650,40500,41000,40200,19603 | ||
| 1216 | +2019-04-01,41400,40650,41700,40200,17024 | ||
| 1217 | +2019-04-02,41300,41200,41850,40900,10298 | ||
| 1218 | +2019-04-03,41500,41250,41700,40900,14041 | ||
| 1219 | +2019-04-04,41450,41350,41500,40900,20661 | ||
| 1220 | +2019-04-05,41200,41150,41650,41100,10931 | ||
| 1221 | +2019-04-08,40700,41200,41500,40700,17066 | ||
| 1222 | +2019-04-09,40350,41000,41000,39900,25644 | ||
| 1223 | +2019-04-10,41650,40300,41650,39850,27258 | ||
| 1224 | +2019-04-11,42900,41450,42950,41450,32671 | ||
| 1225 | +2019-04-12,42900,44350,46000,42900,130462 | ||
| 1226 | +2019-04-15,43450,43550,43650,42900,32759 |
data/2019/kmh.csv
0 → 100644
| 1 | +date,close,open,high,low,vol | ||
| 2 | +2014-04-15,9250,9260,9330,9140,62323 | ||
| 3 | +2014-04-16,9360,9260,9420,9260,75060 | ||
| 4 | +2014-04-17,9320,9450,9450,9220,44733 | ||
| 5 | +2014-04-18,9180,9350,9350,9120,77685 | ||
| 6 | +2014-04-21,9150,9150,9200,9140,19884 | ||
| 7 | +2014-04-22,9190,9200,9270,9130,26945 | ||
| 8 | +2014-04-23,9000,9250,9250,9000,83919 | ||
| 9 | +2014-04-24,8860,9000,9100,8730,43909 | ||
| 10 | +2014-04-25,8820,8930,9020,8790,36977 | ||
| 11 | +2014-04-28,8830,8800,8930,8800,32416 | ||
| 12 | +2014-04-29,8970,8820,9000,8820,34373 | ||
| 13 | +2014-04-30,8970,8990,9070,8920,44991 | ||
| 14 | +2014-05-02,8950,8960,9050,8850,28150 | ||
| 15 | +2014-05-07,8870,8970,8990,8650,37408 | ||
| 16 | +2014-05-08,8890,8870,8920,8730,21198 | ||
| 17 | +2014-05-09,8860,8880,9020,8830,32716 | ||
| 18 | +2014-05-12,8820,8890,9040,8770,47485 | ||
| 19 | +2014-05-13,8760,8910,8910,8590,81992 | ||
| 20 | +2014-05-14,8760,8760,8820,8660,37527 | ||
| 21 | +2014-05-15,8870,8770,8880,8730,42773 | ||
| 22 | +2014-05-16,8840,8710,8870,8630,71022 | ||
| 23 | +2014-05-19,8700,8880,8890,8650,69621 | ||
| 24 | +2014-05-20,8640,8690,8750,8500,48264 | ||
| 25 | +2014-05-21,8610,8570,8750,8560,22730 | ||
| 26 | +2014-05-22,8540,8610,8690,8540,25522 | ||
| 27 | +2014-05-23,8600,8600,8700,8550,24482 | ||
| 28 | +2014-05-26,8680,8690,8690,8620,23928 | ||
| 29 | +2014-05-27,8420,8710,8710,8370,57321 | ||
| 30 | +2014-05-28,8200,8420,8630,8170,65660 | ||
| 31 | +2014-05-29,8270,8270,8440,8200,36187 | ||
| 32 | +2014-05-30,8240,8280,8320,8060,69322 | ||
| 33 | +2014-06-02,7990,8240,8240,7950,59822 | ||
| 34 | +2014-06-03,8000,8080,8080,7890,34261 | ||
| 35 | +2014-06-05,7900,8000,8060,7860,36915 | ||
| 36 | +2014-06-09,8050,7910,8080,7890,49911 | ||
| 37 | +2014-06-10,8150,8050,8150,7980,31034 | ||
| 38 | +2014-06-11,8280,8150,8280,8140,36021 | ||
| 39 | +2014-06-12,8270,8270,8270,8120,11055 | ||
| 40 | +2014-06-13,8320,8200,8370,8150,24029 | ||
| 41 | +2014-06-16,8420,8260,8420,8260,55633 | ||
| 42 | +2014-06-17,8400,8370,8460,8350,23612 | ||
| 43 | +2014-06-18,8370,8480,8480,8320,8191 | ||
| 44 | +2014-06-19,8350,8360,8410,8300,20460 | ||
| 45 | +2014-06-20,8180,8260,8320,8170,19711 | ||
| 46 | +2014-06-23,8150,8180,8290,8100,23896 | ||
| 47 | +2014-06-24,8150,8160,8230,8090,35818 | ||
| 48 | +2014-06-25,8290,8140,8330,8130,29067 | ||
| 49 | +2014-06-26,8410,8290,8430,8290,21838 | ||
| 50 | +2014-06-27,8480,8440,8540,8330,61053 | ||
| 51 | +2014-06-30,8600,8540,8630,8500,38554 | ||
| 52 | +2014-07-01,8610,8650,8670,8550,57581 | ||
| 53 | +2014-07-02,8800,8650,8880,8630,89939 | ||
| 54 | +2014-07-03,8840,8710,8840,8710,52091 | ||
| 55 | +2014-07-04,8800,8840,8930,8780,65486 | ||
| 56 | +2014-07-07,8730,8800,8870,8580,47283 | ||
| 57 | +2014-07-08,8730,8730,8730,8640,28175 | ||
| 58 | +2014-07-09,8740,8650,8750,8600,34519 | ||
| 59 | +2014-07-10,8890,8720,8970,8720,43319 | ||
| 60 | +2014-07-11,8560,8870,8900,8540,79102 | ||
| 61 | +2014-07-14,8320,8550,8640,8290,87528 | ||
| 62 | +2014-07-15,8320,8330,8400,8080,130902 | ||
| 63 | +2014-07-16,8370,8250,8410,8250,35802 | ||
| 64 | +2014-07-17,8230,8330,8360,8170,70302 | ||
| 65 | +2014-07-18,8230,8200,8340,8150,31041 | ||
| 66 | +2014-07-21,8150,8230,8250,7980,93984 | ||
| 67 | +2014-07-22,8190,8090,8200,8090,24113 | ||
| 68 | +2014-07-23,8120,8210,8210,8080,46919 | ||
| 69 | +2014-07-24,8020,8090,8100,8000,44761 | ||
| 70 | +2014-07-25,8000,8040,8090,7970,38087 | ||
| 71 | +2014-07-28,8100,8070,8180,8020,42255 | ||
| 72 | +2014-07-29,8010,8050,8100,7990,36220 | ||
| 73 | +2014-07-30,8130,8030,8170,8030,27495 | ||
| 74 | +2014-07-31,8570,8060,8730,8060,318679 | ||
| 75 | +2014-08-01,9370,8470,9510,8470,470001 | ||
| 76 | +2014-08-04,9400,9410,9490,9240,266973 | ||
| 77 | +2014-08-05,9070,9280,9330,9000,167880 | ||
| 78 | +2014-08-06,8900,8970,9040,8790,209399 | ||
| 79 | +2014-08-07,8880,8950,9130,8760,120718 | ||
| 80 | +2014-08-08,8740,8820,8930,8480,88560 | ||
| 81 | +2014-08-11,8860,8800,9090,8750,91556 | ||
| 82 | +2014-08-12,8650,8870,8890,8560,93244 | ||
| 83 | +2014-08-13,8620,8650,8830,8500,107078 | ||
| 84 | +2014-08-14,8800,8640,8900,8580,62062 | ||
| 85 | +2014-08-18,9030,8940,9070,8780,92988 | ||
| 86 | +2014-08-19,9070,8960,9130,8910,76321 | ||
| 87 | +2014-08-20,9090,9020,9200,8990,79571 | ||
| 88 | +2014-08-21,9100,9090,9140,8900,64398 | ||
| 89 | +2014-08-22,9230,9100,9270,9060,92398 | ||
| 90 | +2014-08-25,9080,9250,9290,8960,73492 | ||
| 91 | +2014-08-26,8850,9080,9080,8840,57125 | ||
| 92 | +2014-08-27,9290,8860,9370,8860,200103 | ||
| 93 | +2014-08-28,9180,9250,9610,9180,146029 | ||
| 94 | +2014-08-29,9250,9250,9290,9130,48955 | ||
| 95 | +2014-09-01,9020,9210,9240,8910,100917 | ||
| 96 | +2014-09-02,9020,9100,9120,8940,61924 | ||
| 97 | +2014-09-03,9300,9030,9330,8830,116078 | ||
| 98 | +2014-09-04,9400,9440,9500,9310,98188 | ||
| 99 | +2014-09-05,9360,9400,9400,9220,73719 | ||
| 100 | +2014-09-11,9240,9390,9430,9180,55920 | ||
| 101 | +2014-09-12,9320,9200,9320,9090,48382 | ||
| 102 | +2014-09-15,9470,9600,9610,9410,69781 | ||
| 103 | +2014-09-16,9380,9400,9490,9270,44670 | ||
| 104 | +2014-09-17,9300,9380,9380,9210,69757 | ||
| 105 | +2014-09-18,9240,9200,9300,9140,60973 | ||
| 106 | +2014-09-19,9120,9240,9250,9050,54170 | ||
| 107 | +2014-09-22,9060,9070,9140,8990,71749 | ||
| 108 | +2014-09-23,9060,9060,9160,8980,69672 | ||
| 109 | +2014-09-24,8990,9050,9050,8860,83098 | ||
| 110 | +2014-09-25,9070,9010,9110,8880,72033 | ||
| 111 | +2014-09-26,9020,8990,9110,8960,25758 | ||
| 112 | +2014-09-29,9020,9090,9220,8940,59227 | ||
| 113 | +2014-09-30,9000,9070,9070,8880,52522 | ||
| 114 | +2014-10-01,8860,8940,9040,8800,38266 | ||
| 115 | +2014-10-02,8650,8810,8820,8580,43063 | ||
| 116 | +2014-10-06,8460,8650,8650,8350,66914 | ||
| 117 | +2014-10-07,8720,8440,8750,8440,38837 | ||
| 118 | +2014-10-08,8890,8710,9090,8700,39593 | ||
| 119 | +2014-10-10,8860,8960,8960,8490,52837 | ||
| 120 | +2014-10-13,8770,8630,8800,8510,38805 | ||
| 121 | +2014-10-14,9000,8700,9080,8700,34936 | ||
| 122 | +2014-10-15,8970,8980,8980,8840,19472 | ||
| 123 | +2014-10-16,9030,8940,9090,8810,22554 | ||
| 124 | +2014-10-17,8920,9000,9030,8830,32445 | ||
| 125 | +2014-10-20,8900,8830,8980,8810,22537 | ||
| 126 | +2014-10-21,8880,8990,9000,8790,18339 | ||
| 127 | +2014-10-22,8880,8880,8880,8770,33222 | ||
| 128 | +2014-10-23,8950,8890,8950,8820,41156 | ||
| 129 | +2014-10-24,8980,9020,9050,8860,30601 | ||
| 130 | +2014-10-27,9060,9020,9060,8940,48892 | ||
| 131 | +2014-10-28,9000,9050,9060,8920,31029 | ||
| 132 | +2014-10-29,8990,8970,9030,8770,54305 | ||
| 133 | +2014-10-30,8920,8950,8990,8730,44492 | ||
| 134 | +2014-10-31,8880,8920,8950,8720,37331 | ||
| 135 | +2014-11-03,8820,8810,8850,8670,39992 | ||
| 136 | +2014-11-04,8640,8740,8840,8480,41970 | ||
| 137 | +2014-11-05,8550,8500,8640,8300,50553 | ||
| 138 | +2014-11-06,8650,8470,8650,8310,56414 | ||
| 139 | +2014-11-07,8790,8660,8870,8600,18549 | ||
| 140 | +2014-11-10,8780,8750,8810,8600,32720 | ||
| 141 | +2014-11-11,8920,8690,8940,8630,58588 | ||
| 142 | +2014-11-12,9540,9300,9760,9120,433568 | ||
| 143 | +2014-11-13,9550,9520,9610,9320,108916 | ||
| 144 | +2014-11-14,9250,9600,9600,9220,55103 | ||
| 145 | +2014-11-17,9240,9290,9390,9160,54332 | ||
| 146 | +2014-11-18,9370,9290,9420,9190,92222 | ||
| 147 | +2014-11-19,9390,9370,9400,9170,42182 | ||
| 148 | +2014-11-20,9210,9380,9380,9010,73389 | ||
| 149 | +2014-11-21,9330,9280,9400,9110,71484 | ||
| 150 | +2014-11-24,9500,9230,9570,9210,67197 | ||
| 151 | +2014-11-25,9380,9500,9560,9370,33398 | ||
| 152 | +2014-11-26,9320,9380,9410,9240,30525 | ||
| 153 | +2014-11-27,9290,9320,9340,9230,27469 | ||
| 154 | +2014-11-28,9290,9370,9370,9200,23049 | ||
| 155 | +2014-12-01,9290,9300,9300,9140,24202 | ||
| 156 | +2014-12-02,9240,9290,9320,9190,13440 | ||
| 157 | +2014-12-03,9180,9240,9240,9090,31116 | ||
| 158 | +2014-12-04,9190,9110,9190,9050,36179 | ||
| 159 | +2014-12-05,9180,9190,9220,9070,43806 | ||
| 160 | +2014-12-08,9120,9260,9260,8990,49916 | ||
| 161 | +2014-12-09,8980,9120,9120,8870,75361 | ||
| 162 | +2014-12-10,8940,9100,9100,8840,34882 | ||
| 163 | +2014-12-11,8900,8940,8940,8750,60582 | ||
| 164 | +2014-12-12,8940,8910,9020,8810,49848 | ||
| 165 | +2014-12-15,8960,8810,9070,8710,43945 | ||
| 166 | +2014-12-16,8980,8920,8990,8690,68756 | ||
| 167 | +2014-12-17,8850,8980,8990,8750,45460 | ||
| 168 | +2014-12-18,8850,8860,8900,8500,63034 | ||
| 169 | +2014-12-19,9000,8700,9060,8700,60218 | ||
| 170 | +2014-12-22,8970,8910,9090,8910,35030 | ||
| 171 | +2014-12-23,9120,8950,9150,8920,59243 | ||
| 172 | +2014-12-24,9370,9120,9440,9040,73718 | ||
| 173 | +2014-12-26,9490,9460,9580,9270,59549 | ||
| 174 | +2014-12-29,9480,9370,9500,9320,26066 | ||
| 175 | +2014-12-30,9380,9450,9470,9160,45489 | ||
| 176 | +2015-01-02,9320,9380,9420,9250,30720 | ||
| 177 | +2015-01-05,9450,9320,9570,9180,87184 | ||
| 178 | +2015-01-06,9320,9350,9530,9270,42885 | ||
| 179 | +2015-01-07,9630,9350,9680,9200,139386 | ||
| 180 | +2015-01-08,9980,9630,10250,9550,252156 | ||
| 181 | +2015-01-09,9930,10100,10200,9920,118292 | ||
| 182 | +2015-01-12,10050,9900,10300,9900,124250 | ||
| 183 | +2015-01-13,10000,10150,10500,10000,147631 | ||
| 184 | +2015-01-14,9870,10100,10350,9850,168655 | ||
| 185 | +2015-01-15,10000,9830,10100,9830,92273 | ||
| 186 | +2015-01-16,9900,10050,10050,9690,95649 | ||
| 187 | +2015-01-19,10200,9900,10350,9870,162068 | ||
| 188 | +2015-01-20,10300,10300,10600,10200,91603 | ||
| 189 | +2015-01-21,10450,10250,10650,10200,109149 | ||
| 190 | +2015-01-22,10250,10600,10600,10100,58227 | ||
| 191 | +2015-01-23,10250,10250,10550,10100,57279 | ||
| 192 | +2015-01-26,10250,10400,10400,10000,41208 | ||
| 193 | +2015-01-27,10200,10300,10350,10050,39883 | ||
| 194 | +2015-01-28,10250,10150,10400,10150,25503 | ||
| 195 | +2015-01-29,10550,10250,10600,10000,116779 | ||
| 196 | +2015-01-30,10150,10350,10450,9900,165304 | ||
| 197 | +2015-02-02,10000,10000,10050,9780,71298 | ||
| 198 | +2015-02-03,9950,10000,10050,9840,34242 | ||
| 199 | +2015-02-04,9880,9850,9950,9770,44191 | ||
| 200 | +2015-02-05,9750,9900,9920,9590,72948 | ||
| 201 | +2015-02-06,9900,9700,9900,9600,45566 | ||
| 202 | +2015-02-09,9770,9900,9930,9660,67007 | ||
| 203 | +2015-02-10,10000,9680,10050,9650,75587 | ||
| 204 | +2015-02-11,10000,9900,10100,9900,43251 | ||
| 205 | +2015-02-12,9970,10150,10150,9860,85692 | ||
| 206 | +2015-02-13,9720,9960,9960,9580,79728 | ||
| 207 | +2015-02-16,9770,9700,9800,9610,67545 | ||
| 208 | +2015-02-17,9770,9750,9870,9700,42084 | ||
| 209 | +2015-02-23,9770,9750,9810,9630,64561 | ||
| 210 | +2015-02-24,9950,9800,10000,9790,63536 | ||
| 211 | +2015-02-25,9930,9910,9990,9800,46812 | ||
| 212 | +2015-02-26,9830,9930,9980,9630,136879 | ||
| 213 | +2015-02-27,9900,9830,9980,9780,51595 | ||
| 214 | +2015-03-02,10250,9980,10250,9950,95730 | ||
| 215 | +2015-03-03,10100,10250,10250,10000,65876 | ||
| 216 | +2015-03-04,10100,10000,10200,10000,23940 | ||
| 217 | +2015-03-05,9980,10100,10200,9950,36954 | ||
| 218 | +2015-03-06,9950,9980,10000,9790,65321 | ||
| 219 | +2015-03-09,9910,9930,9950,9780,25140 | ||
| 220 | +2015-03-10,9610,9890,9890,9610,68027 | ||
| 221 | +2015-03-11,9550,9600,9700,9480,91872 | ||
| 222 | +2015-03-12,9500,9490,9610,9440,65546 | ||
| 223 | +2015-03-13,9520,9500,9540,9410,50659 | ||
| 224 | +2015-03-16,9400,9520,9520,9360,70311 | ||
| 225 | +2015-03-17,9410,9410,9500,9240,93948 | ||
| 226 | +2015-03-18,9420,9420,9480,9350,53592 | ||
| 227 | +2015-03-19,9580,9470,9650,9420,46871 | ||
| 228 | +2015-03-20,9530,9560,9620,9480,54074 | ||
| 229 | +2015-03-23,9790,9530,9790,9450,77772 | ||
| 230 | +2015-03-24,9790,9690,9790,9660,16717 | ||
| 231 | +2015-03-25,9700,9760,9800,9670,34359 | ||
| 232 | +2015-03-26,9700,9700,9800,9680,30748 | ||
| 233 | +2015-03-27,9740,9700,9800,9610,55788 | ||
| 234 | +2015-03-30,9680,9580,9740,9580,29480 | ||
| 235 | +2015-03-31,10000,9740,10150,9660,116206 | ||
| 236 | +2015-04-01,10100,10050,10150,9890,90993 | ||
| 237 | +2015-04-02,10550,10050,10600,10050,168053 | ||
| 238 | +2015-04-03,10850,10500,11000,10450,246361 | ||
| 239 | +2015-04-06,10850,10850,11050,10550,181369 | ||
| 240 | +2015-04-07,10650,10850,10850,10300,106634 | ||
| 241 | +2015-04-08,10500,10550,10700,10200,104798 | ||
| 242 | +2015-04-09,10600,10600,10850,10350,95296 | ||
| 243 | +2015-04-10,10850,10600,10900,10600,97655 | ||
| 244 | +2015-04-13,10400,10900,10900,10400,113445 | ||
| 245 | +2015-04-14,10400,10450,10750,10300,87122 | ||
| 246 | +2015-04-15,10600,10500,10700,10400,66051 | ||
| 247 | +2015-04-16,11150,10650,11450,10450,199532 | ||
| 248 | +2015-04-17,10800,11150,11300,10700,83749 | ||
| 249 | +2015-04-20,10700,10650,10750,10400,112297 | ||
| 250 | +2015-04-21,10750,10650,11200,10500,164030 | ||
| 251 | +2015-04-22,10700,10800,10850,10000,132776 | ||
| 252 | +2015-04-23,10250,10650,10700,10150,91297 | ||
| 253 | +2015-04-24,10500,10400,10600,10200,62374 | ||
| 254 | +2015-04-27,10700,10500,10900,10450,98100 | ||
| 255 | +2015-04-28,12300,11700,12300,11450,1702987 | ||
| 256 | +2015-04-29,12100,12050,12250,11650,815206 | ||
| 257 | +2015-04-30,11650,12100,12350,11650,420117 | ||
| 258 | +2015-05-04,11950,11750,12150,11500,295451 | ||
| 259 | +2015-05-06,11750,11900,12600,11750,651598 | ||
| 260 | +2015-05-07,11800,11650,11900,11450,234839 | ||
| 261 | +2015-05-08,12250,11800,12300,11650,256346 | ||
| 262 | +2015-05-11,12450,12400,12800,12300,419212 | ||
| 263 | +2015-05-12,13000,12550,13350,12400,515704 | ||
| 264 | +2015-05-13,12850,13000,13100,12600,155629 | ||
| 265 | +2015-05-14,12800,12850,13050,12550,175332 | ||
| 266 | +2015-05-15,12350,12650,12750,12050,285173 | ||
| 267 | +2015-05-18,12400,12500,12550,12100,180411 | ||
| 268 | +2015-05-19,12800,12400,13000,12300,175378 | ||
| 269 | +2015-05-20,12750,12950,12950,12450,160132 | ||
| 270 | +2015-05-21,12400,12750,12750,12300,147284 | ||
| 271 | +2015-05-22,12650,12600,12750,12300,134315 | ||
| 272 | +2015-05-26,12450,12700,12850,12350,82907 | ||
| 273 | +2015-05-27,12100,12350,12450,11900,108066 | ||
| 274 | +2015-05-28,12150,12250,12250,12000,92935 | ||
| 275 | +2015-05-29,12750,12200,13050,12200,301549 | ||
| 276 | +2015-06-01,12800,12850,13100,12500,137060 | ||
| 277 | +2015-06-02,11900,12800,12900,11800,208874 | ||
| 278 | +2015-06-03,12350,12250,12550,12000,187063 | ||
| 279 | +2015-06-04,13000,12650,13300,12550,251438 | ||
| 280 | +2015-06-05,13350,12800,13500,12750,204393 | ||
| 281 | +2015-06-08,14200,13400,14650,13200,490627 | ||
| 282 | +2015-06-09,14050,14000,14250,13900,131691 | ||
| 283 | +2015-06-10,13900,14000,14300,13650,119615 | ||
| 284 | +2015-06-11,13600,13950,13950,13250,125300 | ||
| 285 | +2015-06-12,13300,13700,13900,13250,91349 | ||
| 286 | +2015-06-15,13350,13200,13650,13150,80235 | ||
| 287 | +2015-06-16,13050,13350,13800,12900,111460 | ||
| 288 | +2015-06-17,13600,13000,13600,12800,96745 | ||
| 289 | +2015-06-18,13500,13750,13750,13100,98296 | ||
| 290 | +2015-06-19,13300,13500,13600,13100,70491 | ||
| 291 | +2015-06-22,14000,13300,14000,13050,165917 | ||
| 292 | +2015-06-23,14400,14000,14400,13700,196221 | ||
| 293 | +2015-06-24,14100,14400,14950,14100,240868 | ||
| 294 | +2015-06-25,13850,14350,14350,13800,105277 | ||
| 295 | +2015-06-26,13800,13700,13950,13500,158052 | ||
| 296 | +2015-06-29,13750,13600,14000,13100,148409 | ||
| 297 | +2015-06-30,13650,13650,13950,13200,113423 | ||
| 298 | +2015-07-01,14700,13750,14700,13550,238177 | ||
| 299 | +2015-07-02,14150,14550,14700,14100,126076 | ||
| 300 | +2015-07-03,13700,14400,15150,13600,270010 | ||
| 301 | +2015-07-06,13850,13600,13900,13300,86086 | ||
| 302 | +2015-07-07,14000,13900,14300,13550,135508 | ||
| 303 | +2015-07-08,14300,14300,14650,14000,151724 | ||
| 304 | +2015-07-09,13750,13800,14200,13700,118833 | ||
| 305 | +2015-07-10,13300,13900,14200,13300,161726 | ||
| 306 | +2015-07-13,14050,13350,14100,13350,177015 | ||
| 307 | +2015-07-14,14200,14150,14300,13700,138321 | ||
| 308 | +2015-07-15,13850,14100,14250,13800,135067 | ||
| 309 | +2015-07-16,14200,13900,14300,13850,259198 | ||
| 310 | +2015-07-17,13400,14000,14100,12950,363009 | ||
| 311 | +2015-07-20,13700,13550,13950,13300,81565 | ||
| 312 | +2015-07-21,14100,13950,14550,13600,260312 | ||
| 313 | +2015-07-22,14350,14100,14550,13800,281693 | ||
| 314 | +2015-07-23,13750,14350,14400,13600,173442 | ||
| 315 | +2015-07-24,12800,13600,13800,12700,249991 | ||
| 316 | +2015-07-27,12400,12700,12750,11950,160846 | ||
| 317 | +2015-07-28,12500,12400,12550,11900,106408 | ||
| 318 | +2015-07-29,12400,12450,12700,12250,82474 | ||
| 319 | +2015-07-30,12350,12350,12650,12200,53173 | ||
| 320 | +2015-07-31,11800,12200,12600,11750,162474 | ||
| 321 | +2015-08-03,11600,12100,12450,11500,189280 | ||
| 322 | +2015-08-04,11700,11600,11900,11450,83808 | ||
| 323 | +2015-08-05,11750,11800,12100,11550,139777 | ||
| 324 | +2015-08-06,11700,11950,12100,11700,110365 | ||
| 325 | +2015-08-07,11900,11700,11900,11500,100220 | ||
| 326 | +2015-08-10,11300,11950,12000,11050,150629 | ||
| 327 | +2015-08-11,10800,11250,11600,10750,130945 | ||
| 328 | +2015-08-12,10850,10800,11100,10400,144719 | ||
| 329 | +2015-08-13,11400,10800,11600,10750,135692 | ||
| 330 | +2015-08-17,11500,11500,11900,11250,76986 | ||
| 331 | +2015-08-18,11500,11500,11700,11300,70474 | ||
| 332 | +2015-08-19,11000,11550,11550,10900,163128 | ||
| 333 | +2015-08-20,10800,10650,11150,10450,122379 | ||
| 334 | +2015-08-21,10800,10250,10900,10000,228242 | ||
| 335 | +2015-08-24,10550,10600,11200,10550,72718 | ||
| 336 | +2015-08-25,11200,10600,11200,10400,78657 | ||
| 337 | +2015-08-26,11500,11350,11600,11050,82667 | ||
| 338 | +2015-08-27,11500,11700,11800,11200,98940 | ||
| 339 | +2015-08-28,11600,11550,11700,11400,52895 | ||
| 340 | +2015-08-31,11750,11750,11750,11450,46906 | ||
| 341 | +2015-09-01,11400,11750,11750,11150,117717 | ||
| 342 | +2015-09-02,11200,11250,11600,11150,68919 | ||
| 343 | +2015-09-03,11100,11300,11400,11100,97992 | ||
| 344 | +2015-09-04,10500,11000,11150,10500,83239 | ||
| 345 | +2015-09-07,10150,10650,10650,10050,60907 | ||
| 346 | +2015-09-08,10150,10150,10350,9780,99646 | ||
| 347 | +2015-09-09,10300,10200,10400,9970,110908 | ||
| 348 | +2015-09-10,10300,10250,10350,9990,87298 | ||
| 349 | +2015-09-11,10050,10400,10400,9950,99533 | ||
| 350 | +2015-09-14,10450,10500,11000,10350,169988 | ||
| 351 | +2015-09-15,10550,10450,10650,10300,65856 | ||
| 352 | +2015-09-16,10850,10700,10950,10500,90489 | ||
| 353 | +2015-09-17,11050,10900,11100,10650,105962 | ||
| 354 | +2015-09-18,11150,11050,11300,10950,80330 | ||
| 355 | +2015-09-21,11100,11150,11250,10900,73076 | ||
| 356 | +2015-09-22,11100,11100,11300,11000,45491 | ||
| 357 | +2015-09-23,11200,11100,11400,10950,60768 | ||
| 358 | +2015-09-24,11200,11500,11500,11200,51417 | ||
| 359 | +2015-09-25,11200,11300,11350,11100,27294 | ||
| 360 | +2015-09-30,10850,11050,11100,10800,39577 | ||
| 361 | +2015-10-01,11200,10850,11250,10800,40672 | ||
| 362 | +2015-10-02,11000,11250,11250,10850,39690 | ||
| 363 | +2015-10-05,11250,11200,11350,11050,61758 | ||
| 364 | +2015-10-06,11300,11250,11400,11100,62354 | ||
| 365 | +2015-10-07,11250,11350,11350,10900,65808 | ||
| 366 | +2015-10-08,11300,11300,11350,11200,53431 | ||
| 367 | +2015-10-12,11300,11400,11400,11200,31486 | ||
| 368 | +2015-10-13,11150,11200,11300,11000,37523 | ||
| 369 | +2015-10-14,11000,11150,11200,10850,19655 | ||
| 370 | +2015-10-15,11050,11100,11100,10900,23666 | ||
| 371 | +2015-10-16,11100,11050,11150,10900,42644 | ||
| 372 | +2015-10-19,11000,11100,11100,10900,24751 | ||
| 373 | +2015-10-20,11000,10950,11100,10850,77359 | ||
| 374 | +2015-10-21,11000,11000,11050,10900,68008 | ||
| 375 | +2015-10-22,10750,11000,11050,10700,60661 | ||
| 376 | +2015-10-23,10800,10950,10950,10650,33987 | ||
| 377 | +2015-10-26,11000,10900,11050,10850,22656 | ||
| 378 | +2015-10-27,10900,10950,11100,10750,44532 | ||
| 379 | +2015-10-28,10900,11050,11250,10700,51740 | ||
| 380 | +2015-10-29,11000,11000,11000,10750,58951 | ||
| 381 | +2015-10-30,10800,10900,11000,10650,43811 | ||
| 382 | +2015-11-02,10700,10900,10900,10550,24072 | ||
| 383 | +2015-11-03,10550,10650,10900,10550,39595 | ||
| 384 | +2015-11-04,10550,10550,10650,10300,35395 | ||
| 385 | +2015-11-05,10350,10500,10550,10250,57927 | ||
| 386 | +2015-11-06,10350,10400,10400,10100,78943 | ||
| 387 | +2015-11-09,10350,10300,10350,10150,55090 | ||
| 388 | +2015-11-10,9990,10250,10250,9900,54698 | ||
| 389 | +2015-11-11,10050,9990,10100,9780,38651 | ||
| 390 | +2015-11-12,9970,10000,10050,9680,48511 | ||
| 391 | +2015-11-13,10100,9900,10300,9620,60296 | ||
| 392 | +2015-11-16,9790,10000,10000,9610,69987 | ||
| 393 | +2015-11-17,9570,9800,9900,9500,70337 | ||
| 394 | +2015-11-18,9440,9510,9630,9440,50216 | ||
| 395 | +2015-11-19,9330,9460,9560,9150,79564 | ||
| 396 | +2015-11-20,9670,9270,9680,9270,58600 | ||
| 397 | +2015-11-23,9740,9710,9800,9410,52114 | ||
| 398 | +2015-11-24,9650,9740,9750,9610,21750 | ||
| 399 | +2015-11-25,9700,9610,9740,9550,28594 | ||
| 400 | +2015-11-26,9590,9720,9760,9460,47148 | ||
| 401 | +2015-11-27,9570,9590,9600,9370,60760 | ||
| 402 | +2015-11-30,9430,9570,9620,9340,22790 | ||
| 403 | +2015-12-01,9410,9430,9500,9290,38203 | ||
| 404 | +2015-12-02,9250,9410,9460,9160,37050 | ||
| 405 | +2015-12-03,9510,9250,9560,9200,57741 | ||
| 406 | +2015-12-04,9570,9520,9600,9360,46597 | ||
| 407 | +2015-12-07,9390,9610,9620,9390,52669 | ||
| 408 | +2015-12-08,9390,9390,9440,9110,31899 | ||
| 409 | +2015-12-09,9260,9310,9320,9170,34517 | ||
| 410 | +2015-12-10,9200,9250,9260,9000,54895 | ||
| 411 | +2015-12-11,9200,9150,9200,9030,19555 | ||
| 412 | +2015-12-14,9060,9020,9160,8970,90467 | ||
| 413 | +2015-12-15,9060,8980,9100,8930,31379 | ||
| 414 | +2015-12-16,9200,9060,9230,9030,34825 | ||
| 415 | +2015-12-17,9200,9150,9440,9150,45664 | ||
| 416 | +2015-12-18,10050,9200,10150,9200,125221 | ||
| 417 | +2015-12-21,9900,10400,11200,9900,521542 | ||
| 418 | +2015-12-22,9900,9870,10200,9560,109732 | ||
| 419 | +2015-12-23,9830,9900,9900,9610,68418 | ||
| 420 | +2015-12-24,9690,9820,9900,9660,30278 | ||
| 421 | +2015-12-28,9600,9690,9750,9450,60074 | ||
| 422 | +2015-12-29,9600,9730,9960,9580,133067 | ||
| 423 | +2015-12-30,9610,9650,9650,9420,89114 | ||
| 424 | +2016-01-04,9630,9670,9810,9510,94003 | ||
| 425 | +2016-01-05,9410,9620,9640,9390,57031 | ||
| 426 | +2016-01-06,9170,9400,9450,9150,66871 | ||
| 427 | +2016-01-07,8930,9230,9230,8890,77626 | ||
| 428 | +2016-01-08,8800,8720,8900,8550,139620 | ||
| 429 | +2016-01-11,8500,8760,8850,8400,112241 | ||
| 430 | +2016-01-12,8210,8400,8500,8130,223925 | ||
| 431 | +2016-01-13,8350,8230,8430,8210,116642 | ||
| 432 | +2016-01-14,8270,8310,8310,8150,59096 | ||
| 433 | +2016-01-15,8200,8350,8450,8180,55159 | ||
| 434 | +2016-01-18,8190,8200,8260,8150,29377 | ||
| 435 | +2016-01-19,8000,8190,8260,7940,73606 | ||
| 436 | +2016-01-20,7870,8010,8070,7720,74283 | ||
| 437 | +2016-01-21,8040,7850,8240,7810,57816 | ||
| 438 | +2016-01-22,8010,8010,8150,7980,47656 | ||
| 439 | +2016-01-25,8170,8150,8200,8010,41686 | ||
| 440 | +2016-01-26,8090,8170,8180,8000,57240 | ||
| 441 | +2016-01-27,8100,8090,8130,8000,46586 | ||
| 442 | +2016-01-28,8090,8050,8230,7980,34680 | ||
| 443 | +2016-01-29,8150,8130,8180,8040,38153 | ||
| 444 | +2016-02-01,8420,8250,8490,8200,91048 | ||
| 445 | +2016-02-02,8450,8420,8470,8360,54691 | ||
| 446 | +2016-02-03,8670,8400,8710,8340,68881 | ||
| 447 | +2016-02-04,8600,8670,8670,8500,46124 | ||
| 448 | +2016-02-05,8930,8640,8940,8600,112319 | ||
| 449 | +2016-02-11,8630,8800,8800,8550,66635 | ||
| 450 | +2016-02-12,8240,8520,8650,8040,100772 | ||
| 451 | +2016-02-15,8550,8180,8570,8180,51023 | ||
| 452 | +2016-02-16,8750,8660,8820,8620,34895 | ||
| 453 | +2016-02-17,8590,8760,8790,8400,68158 | ||
| 454 | +2016-02-18,8730,8590,8750,8450,37320 | ||
| 455 | +2016-02-19,8750,8710,8800,8590,52960 | ||
| 456 | +2016-02-22,8660,8820,8820,8600,45594 | ||
| 457 | +2016-02-23,8580,8710,8720,8470,48724 | ||
| 458 | +2016-02-24,8610,8640,8710,8510,52689 | ||
| 459 | +2016-02-25,8400,8620,8620,8330,44590 | ||
| 460 | +2016-02-26,8440,8450,8500,8340,37585 | ||
| 461 | +2016-02-29,8260,8470,8470,8180,47161 | ||
| 462 | +2016-03-02,8350,8290,8360,8240,44425 | ||
| 463 | +2016-03-03,8340,8350,8370,8250,20020 | ||
| 464 | +2016-03-04,8350,8350,8360,8250,41675 | ||
| 465 | +2016-03-07,8340,8370,8420,8330,47803 | ||
| 466 | +2016-03-08,8460,8340,8460,8300,117528 | ||
| 467 | +2016-03-09,8670,9180,10050,8670,1182615 | ||
| 468 | +2016-03-10,8800,8770,8800,8600,115434 | ||
| 469 | +2016-03-11,9150,8800,9230,8660,199694 | ||
| 470 | +2016-03-14,9390,9060,9440,9060,162998 | ||
| 471 | +2016-03-15,9270,9390,9480,9250,97103 | ||
| 472 | +2016-03-16,9700,9270,9950,9230,225418 | ||
| 473 | +2016-03-17,9040,9850,9860,9040,270880 | ||
| 474 | +2016-03-18,9040,9120,9190,8950,85133 | ||
| 475 | +2016-03-21,8780,9040,9040,8780,138177 | ||
| 476 | +2016-03-22,8650,8840,8920,8530,125214 | ||
| 477 | +2016-03-23,8650,8600,8650,8530,81292 | ||
| 478 | +2016-03-24,8740,8600,8750,8550,61071 | ||
| 479 | +2016-03-25,8880,8710,8900,8710,79247 | ||
| 480 | +2016-03-28,9000,8910,9180,8890,232853 | ||
| 481 | +2016-03-29,8980,8950,9020,8850,120171 | ||
| 482 | +2016-03-30,8750,9030,9040,8710,120586 | ||
| 483 | +2016-03-31,9080,8750,9180,8740,113190 | ||
| 484 | +2016-04-01,9110,9080,9300,9030,127889 | ||
| 485 | +2016-04-04,9090,9120,9200,8850,108487 | ||
| 486 | +2016-04-05,9410,9250,9470,9120,217161 | ||
| 487 | +2016-04-06,9360,9480,9510,9270,74930 | ||
| 488 | +2016-04-07,9290,9360,9400,9090,104547 | ||
| 489 | +2016-04-08,9120,9250,9380,9010,86301 | ||
| 490 | +2016-04-11,8940,9120,9120,8840,83620 | ||
| 491 | +2016-04-12,9000,8880,9070,8880,62467 | ||
| 492 | +2016-04-14,8700,8950,8950,8690,153638 | ||
| 493 | +2016-04-15,9090,8650,9100,8650,191080 | ||
| 494 | +2016-04-18,9090,9070,9360,9010,255216 | ||
| 495 | +2016-04-19,9150,9200,9320,9100,115025 | ||
| 496 | +2016-04-20,9120,9260,9260,9090,56615 | ||
| 497 | +2016-04-21,9060,9120,9190,8970,82648 | ||
| 498 | +2016-04-22,9090,9090,9190,8990,95918 | ||
| 499 | +2016-04-25,8840,9090,9110,8840,69313 | ||
| 500 | +2016-04-26,8900,8860,8990,8840,74360 | ||
| 501 | +2016-04-27,9080,8900,9090,8900,59041 | ||
| 502 | +2016-04-28,9230,9110,9410,9090,232610 | ||
| 503 | +2016-04-29,9220,9240,9320,9060,77305 | ||
| 504 | +2016-05-02,9150,9500,9650,9150,181068 | ||
| 505 | +2016-05-03,9370,9240,9440,9150,109876 | ||
| 506 | +2016-05-04,9230,9360,9360,9170,77711 | ||
| 507 | +2016-05-09,9000,9270,9270,8970,89910 | ||
| 508 | +2016-05-10,9000,9000,9080,8880,94526 | ||
| 509 | +2016-05-11,9020,8970,9070,8960,40352 | ||
| 510 | +2016-05-12,9020,8960,9070,8960,48731 | ||
| 511 | +2016-05-13,9110,9010,9110,8770,148295 | ||
| 512 | +2016-05-16,8810,8860,8880,8740,166185 | ||
| 513 | +2016-05-17,8810,8800,8830,8580,97368 | ||
| 514 | +2016-05-18,8750,8680,8950,8670,76287 | ||
| 515 | +2016-05-19,8530,8670,8810,8530,72705 | ||
| 516 | +2016-05-20,8520,8520,8630,8460,46872 | ||
| 517 | +2016-05-23,8760,8620,8840,8500,94219 | ||
| 518 | +2016-05-24,8720,8750,8790,8580,60332 | ||
| 519 | +2016-05-25,8800,8800,9090,8660,156198 | ||
| 520 | +2016-05-26,8860,8900,8900,8710,69966 | ||
| 521 | +2016-05-27,8920,8860,8980,8680,74749 | ||
| 522 | +2016-05-30,9260,8900,9300,8860,209152 | ||
| 523 | +2016-05-31,9290,9280,9370,9190,116771 | ||
| 524 | +2016-06-01,9340,9320,9340,9140,64016 | ||
| 525 | +2016-06-02,9250,9360,9360,9220,50759 | ||
| 526 | +2016-06-03,9120,9170,9220,9020,70653 | ||
| 527 | +2016-06-07,8990,9140,9140,8900,93658 | ||
| 528 | +2016-06-08,9070,9000,9130,8950,39586 | ||
| 529 | +2016-06-09,9120,9100,9120,8870,164873 | ||
| 530 | +2016-06-10,9000,9120,9150,8940,126734 | ||
| 531 | +2016-06-13,8690,8940,8940,8690,123563 | ||
| 532 | +2016-06-14,8730,8630,8760,8610,37760 | ||
| 533 | +2016-06-15,8810,8730,8920,8670,61722 | ||
| 534 | +2016-06-16,8640,8830,8900,8630,45706 | ||
| 535 | +2016-06-17,8590,8840,8840,8510,72898 | ||
| 536 | +2016-06-20,8670,8590,8720,8590,31342 | ||
| 537 | +2016-06-21,8720,8670,8750,8660,38253 | ||
| 538 | +2016-06-22,8790,8770,8870,8690,46536 | ||
| 539 | +2016-06-23,8650,8810,8810,8540,61649 | ||
| 540 | +2016-06-24,8250,8700,8740,8030,122912 | ||
| 541 | +2016-06-27,8180,8120,8180,7950,84024 | ||
| 542 | +2016-06-28,8220,8160,8230,8050,39911 | ||
| 543 | +2016-06-29,8400,8260,8420,8230,42726 | ||
| 544 | +2016-06-30,8460,8430,8470,8370,29714 | ||
| 545 | +2016-07-01,8590,8450,8600,8440,31493 | ||
| 546 | +2016-07-04,8600,8630,8640,8550,27724 | ||
| 547 | +2016-07-05,8590,8590,8640,8500,15281 | ||
| 548 | +2016-07-06,8470,8620,8620,8400,37856 | ||
| 549 | +2016-07-07,8460,8440,8570,8360,37537 | ||
| 550 | +2016-07-08,8720,8460,8900,8420,111828 | ||
| 551 | +2016-07-11,8920,8900,8940,8800,60434 | ||
| 552 | +2016-07-12,8840,8900,8960,8840,30083 | ||
| 553 | +2016-07-13,8860,8840,8980,8800,45514 | ||
| 554 | +2016-07-14,9200,8800,9220,8800,153038 | ||
| 555 | +2016-07-15,9590,9200,9880,9190,482035 | ||
| 556 | +2016-07-18,9840,9670,9900,9400,256710 | ||
| 557 | +2016-07-19,9650,9800,9800,9430,132106 | ||
| 558 | +2016-07-20,9390,9610,9650,9230,101586 | ||
| 559 | +2016-07-21,9460,9390,9480,9250,60767 | ||
| 560 | +2016-07-22,9590,9440,9780,9440,114714 | ||
| 561 | +2016-07-25,9590,9590,9690,9470,35402 | ||
| 562 | +2016-07-26,9560,9540,9630,9390,33471 | ||
| 563 | +2016-07-27,9480,9450,9630,9400,63643 | ||
| 564 | +2016-07-28,9480,9450,9570,9410,55820 | ||
| 565 | +2016-07-29,9990,9500,10200,9500,671452 | ||
| 566 | +2016-08-01,9360,10500,10600,9320,802782 | ||
| 567 | +2016-08-02,8820,9280,9310,8800,227036 | ||
| 568 | +2016-08-03,8600,8790,8900,8500,209740 | ||
| 569 | +2016-08-04,8950,8680,9070,8600,112487 | ||
| 570 | +2016-08-05,8930,8990,9100,8820,75482 | ||
| 571 | +2016-08-08,8900,9090,9090,8770,29270 | ||
| 572 | +2016-08-09,8760,8900,9000,8580,71067 | ||
| 573 | +2016-08-10,8750,8750,8920,8720,36435 | ||
| 574 | +2016-08-11,8680,8750,8800,8660,53292 | ||
| 575 | +2016-08-12,8820,8690,8910,8690,45106 | ||
| 576 | +2016-08-16,9000,8840,9060,8750,46923 | ||
| 577 | +2016-08-17,9050,9320,9410,8990,206519 | ||
| 578 | +2016-08-18,9000,9050,9190,8890,141490 | ||
| 579 | +2016-08-19,9040,9080,9180,8950,56604 | ||
| 580 | +2016-08-22,9090,9120,9150,9040,39122 | ||
| 581 | +2016-08-23,9020,9190,9190,8980,44829 | ||
| 582 | +2016-08-24,8800,9030,9030,8750,72548 | ||
| 583 | +2016-08-25,8590,8880,8880,8570,73951 | ||
| 584 | +2016-08-26,8560,8600,8650,8500,55975 | ||
| 585 | +2016-08-29,8380,8560,8610,8380,74758 | ||
| 586 | +2016-08-30,8400,8450,8510,8370,43740 | ||
| 587 | +2016-08-31,8290,8300,8400,8170,57566 | ||
| 588 | +2016-09-01,8400,8320,8450,8250,58370 | ||
| 589 | +2016-09-02,8480,8410,8500,8350,76168 | ||
| 590 | +2016-09-05,8470,8540,8540,8400,43012 | ||
| 591 | +2016-09-06,8470,8470,8480,8370,39330 | ||
| 592 | +2016-09-07,8410,8460,8470,8370,21285 | ||
| 593 | +2016-09-08,8310,8360,8450,8150,120897 | ||
| 594 | +2016-09-09,8380,8300,8410,8180,30647 | ||
| 595 | +2016-09-12,8360,8250,8380,8210,24653 | ||
| 596 | +2016-09-13,8360,8360,8430,8300,27901 | ||
| 597 | +2016-09-19,8460,8370,8680,8350,53112 | ||
| 598 | +2016-09-20,8560,8470,8600,8450,42666 | ||
| 599 | +2016-09-21,8560,8560,8640,8530,41172 | ||
| 600 | +2016-09-22,8770,8670,8800,8560,72049 | ||
| 601 | +2016-09-23,8750,8800,8930,8740,76588 | ||
| 602 | +2016-09-26,8790,8760,8830,8730,28093 | ||
| 603 | +2016-09-27,8640,8870,8870,8620,22159 | ||
| 604 | +2016-09-28,8750,8650,8750,8560,30563 | ||
| 605 | +2016-09-29,8690,8670,8780,8590,53400 | ||
| 606 | +2016-09-30,8410,8690,8790,8410,39182 | ||
| 607 | +2016-10-04,8570,8390,8630,8390,25126 | ||
| 608 | +2016-10-05,8640,8600,8730,8480,54880 | ||
| 609 | +2016-10-06,8630,8760,8760,8570,18435 | ||
| 610 | +2016-10-07,8560,8630,8710,8470,23654 | ||
| 611 | +2016-10-10,8550,8560,8560,8400,24669 | ||
| 612 | +2016-10-11,8470,8540,8550,8400,33461 | ||
| 613 | +2016-10-12,8510,8460,8530,8450,15768 | ||
| 614 | +2016-10-13,8510,8510,8530,8420,20291 | ||
| 615 | +2016-10-14,8500,8500,8510,8370,26857 | ||
| 616 | +2016-10-17,8450,8500,8530,8390,26842 | ||
| 617 | +2016-10-18,8590,8490,8650,8400,31621 | ||
| 618 | +2016-10-19,8530,8630,8630,8430,27894 | ||
| 619 | +2016-10-20,8630,8490,8740,8470,98106 | ||
| 620 | +2016-10-21,8790,8740,9290,8610,342129 | ||
| 621 | +2016-10-24,8500,8850,9000,8490,76985 | ||
| 622 | +2016-10-25,8360,8510,8570,8330,47187 | ||
| 623 | +2016-10-26,8320,8360,8360,8110,49084 | ||
| 624 | +2016-10-27,8340,8320,8400,8250,27003 | ||
| 625 | +2016-10-28,8350,8340,8380,8250,17867 | ||
| 626 | +2016-10-31,8220,8350,8350,8110,34738 | ||
| 627 | +2016-11-01,8040,8110,8210,8040,60746 | ||
| 628 | +2016-11-02,7690,8040,8040,7640,57986 | ||
| 629 | +2016-11-03,7610,7290,7780,7290,55221 | ||
| 630 | +2016-11-04,7790,7600,7900,7490,61607 | ||
| 631 | +2016-11-07,7820,7830,7830,7740,18542 | ||
| 632 | +2016-11-08,7910,7850,8000,7780,30515 | ||
| 633 | +2016-11-09,7550,7920,7980,7390,61511 | ||
| 634 | +2016-11-10,7790,7630,7850,7630,61042 | ||
| 635 | +2016-11-11,7900,7790,8000,7650,43441 | ||
| 636 | +2016-11-14,8170,7890,8290,7890,122969 | ||
| 637 | +2016-11-15,8070,8170,8230,8040,39828 | ||
| 638 | +2016-11-16,8140,8080,8240,8040,49108 | ||
| 639 | +2016-11-17,8420,8140,8520,8140,179583 | ||
| 640 | +2016-11-18,8280,8370,8450,8260,18950 | ||
| 641 | +2016-11-21,8140,8230,8260,8080,40592 | ||
| 642 | +2016-11-22,8150,8200,8200,8020,22476 | ||
| 643 | +2016-11-23,8000,8110,8150,7900,29664 | ||
| 644 | +2016-11-24,8000,8000,8160,7880,52180 | ||
| 645 | +2016-11-25,8000,8070,8070,7880,20455 | ||
| 646 | +2016-11-28,7990,8000,8020,7820,26493 | ||
| 647 | +2016-11-29,7940,7990,8010,7850,17039 | ||
| 648 | +2016-11-30,7990,7940,7990,7870,19667 | ||
| 649 | +2016-12-01,7950,7990,8000,7900,24843 | ||
| 650 | +2016-12-02,7940,7950,7980,7900,45491 | ||
| 651 | +2016-12-05,7910,7940,8020,7820,13699 | ||
| 652 | +2016-12-06,7900,7910,7990,7840,11325 | ||
| 653 | +2016-12-07,7950,7900,7980,7890,11294 | ||
| 654 | +2016-12-08,7900,8020,8020,7890,16309 | ||
| 655 | +2016-12-09,7940,7900,8020,7890,21024 | ||
| 656 | +2016-12-12,7910,7960,7990,7890,51615 | ||
| 657 | +2016-12-13,8030,7950,8080,7930,44029 | ||
| 658 | +2016-12-14,8320,8070,8400,8030,125425 | ||
| 659 | +2016-12-15,8340,8290,8370,8150,39006 | ||
| 660 | +2016-12-16,8490,8370,8560,8270,94513 | ||
| 661 | +2016-12-19,8570,8540,8580,8430,38031 | ||
| 662 | +2016-12-20,8450,8470,8600,8400,41360 | ||
| 663 | +2016-12-21,8450,8400,8480,8350,24553 | ||
| 664 | +2016-12-22,8540,8370,8630,8370,62563 | ||
| 665 | +2016-12-23,8590,8600,8760,8400,47701 | ||
| 666 | +2016-12-26,8590,8600,8610,8500,49132 | ||
| 667 | +2016-12-27,8600,8520,8620,8460,24637 | ||
| 668 | +2016-12-28,8600,8600,8680,8480,13660 | ||
| 669 | +2016-12-29,8520,8680,8680,8510,10764 | ||
| 670 | +2017-01-02,8350,8500,8610,8180,51474 | ||
| 671 | +2017-01-03,8300,8260,8350,8180,41049 | ||
| 672 | +2017-01-04,8300,8200,8320,8200,24095 | ||
| 673 | +2017-01-05,8670,8300,8800,8300,91818 | ||
| 674 | +2017-01-06,8550,8570,8770,8500,35501 | ||
| 675 | +2017-01-09,8550,8600,8650,8480,36517 | ||
| 676 | +2017-01-10,8640,8890,8890,8460,60764 | ||
| 677 | +2017-01-11,8560,8560,8660,8520,11208 | ||
| 678 | +2017-01-12,8450,8570,8570,8350,49712 | ||
| 679 | +2017-01-13,8340,8400,8450,8230,38997 | ||
| 680 | +2017-01-16,8150,8340,8460,8120,54421 | ||
| 681 | +2017-01-17,8100,8160,8230,7950,60544 | ||
| 682 | +2017-01-18,7960,8020,8100,7830,56321 | ||
| 683 | +2017-01-19,8190,7960,8190,7940,68996 | ||
| 684 | +2017-01-20,8150,8180,8180,8060,19558 | ||
| 685 | +2017-01-23,7900,8200,8200,7850,124306 | ||
| 686 | +2017-01-24,8020,7900,8060,7850,33569 | ||
| 687 | +2017-01-25,7920,8000,8000,7850,24719 | ||
| 688 | +2017-01-26,7920,7920,8030,7880,18937 | ||
| 689 | +2017-01-31,7880,7920,8000,7840,26783 | ||
| 690 | +2017-02-01,8020,7860,8040,7860,28516 | ||
| 691 | +2017-02-02,8000,8040,8130,7910,51516 | ||
| 692 | +2017-02-03,7990,7910,8040,7840,49285 | ||
| 693 | +2017-02-06,8150,8000,8190,7990,36639 | ||
| 694 | +2017-02-07,8180,8200,8300,8120,41500 | ||
| 695 | +2017-02-08,8040,8180,8180,8000,10792 | ||
| 696 | +2017-02-09,8010,8000,8230,7950,22696 | ||
| 697 | +2017-02-10,8090,8000,8160,7950,24778 | ||
| 698 | +2017-02-13,8100,8070,8150,8000,12452 | ||
| 699 | +2017-02-14,8140,8100,8140,8010,22766 | ||
| 700 | +2017-02-15,8200,8170,8280,8090,36305 | ||
| 701 | +2017-02-16,8140,8200,8220,8110,13395 | ||
| 702 | +2017-02-17,8380,8170,8380,8160,47546 | ||
| 703 | +2017-02-20,8460,8460,8520,8270,79794 | ||
| 704 | +2017-02-21,8440,8470,8530,8300,68792 | ||
| 705 | +2017-02-22,8480,8350,8510,8320,35190 | ||
| 706 | +2017-02-23,8270,8440,8490,8270,37863 | ||
| 707 | +2017-02-24,8230,8270,8310,8200,8923 | ||
| 708 | +2017-02-27,8170,8530,8530,8140,152603 | ||
| 709 | +2017-02-28,8100,8200,8290,8090,41978 | ||
| 710 | +2017-03-02,8090,8110,8160,8060,45121 | ||
| 711 | +2017-03-03,7960,8140,8160,7940,38661 | ||
| 712 | +2017-03-06,7960,7960,8000,7840,57311 | ||
| 713 | +2017-03-07,8070,7960,8100,7930,39332 | ||
| 714 | +2017-03-08,8160,8110,8180,7960,26233 | ||
| 715 | +2017-03-09,8000,8160,8160,7950,38349 | ||
| 716 | +2017-03-10,8050,7950,8070,7790,40931 | ||
| 717 | +2017-03-13,8070,8050,8140,8040,24982 | ||
| 718 | +2017-03-14,8160,8120,8200,8070,28766 | ||
| 719 | +2017-03-15,8100,8180,8180,7920,39326 | ||
| 720 | +2017-03-16,8140,8110,8170,7920,51819 | ||
| 721 | +2017-03-17,8120,8140,8160,8030,41602 | ||
| 722 | +2017-03-20,8050,8120,8120,8000,19332 | ||
| 723 | +2017-03-21,7860,8050,8050,7570,199235 | ||
| 724 | +2017-03-22,7900,7750,8050,7750,47993 | ||
| 725 | +2017-03-23,8000,7910,8100,7900,67982 | ||
| 726 | +2017-03-24,8050,8100,8100,7960,30804 | ||
| 727 | +2017-03-27,7910,8050,8080,7860,48273 | ||
| 728 | +2017-03-28,7990,7890,8030,7890,14951 | ||
| 729 | +2017-03-29,7930,7990,8020,7880,18942 | ||
| 730 | +2017-03-30,7840,7990,7990,7790,49287 | ||
| 731 | +2017-03-31,7820,7850,7910,7800,15247 | ||
| 732 | +2017-04-03,8020,7820,8050,7820,50006 | ||
| 733 | +2017-04-04,8000,8090,8090,7920,24578 | ||
| 734 | +2017-04-05,7960,8040,8040,7860,62680 | ||
| 735 | +2017-04-06,7930,7900,8020,7860,22735 | ||
| 736 | +2017-04-07,7950,7930,8020,7920,14183 | ||
| 737 | +2017-04-10,7890,7950,7950,7840,42511 | ||
| 738 | +2017-04-11,7810,7810,7940,7750,43507 | ||
| 739 | +2017-04-12,7780,7810,7910,7700,51625 | ||
| 740 | +2017-04-13,7880,7780,7920,7780,30878 | ||
| 741 | +2017-04-14,7920,7880,8100,7810,23135 | ||
| 742 | +2017-04-17,7880,8000,8000,7800,37718 | ||
| 743 | +2017-04-18,7990,7890,8000,7850,37156 | ||
| 744 | +2017-04-19,8090,7990,8150,7940,55281 | ||
| 745 | +2017-04-20,8090,8000,8150,7990,35530 | ||
| 746 | +2017-04-21,8090,8130,8130,8020,17360 | ||
| 747 | +2017-04-24,8060,8090,8110,7840,55931 | ||
| 748 | +2017-04-25,8140,8060,8150,8010,26755 | ||
| 749 | +2017-04-26,8180,8150,8210,8100,21752 | ||
| 750 | +2017-04-27,8160,8140,8250,8100,29057 | ||
| 751 | +2017-04-28,8120,8160,8190,8040,30890 | ||
| 752 | +2017-05-02,8100,8150,8150,8000,13578 | ||
| 753 | +2017-05-04,8080,8140,8140,8010,28390 | ||
| 754 | +2017-05-08,8140,8080,8300,8050,58246 | ||
| 755 | +2017-05-10,8210,8100,8250,8080,39329 | ||
| 756 | +2017-05-11,8220,8210,8250,8070,37674 | ||
| 757 | +2017-05-12,8210,8220,8220,8140,20942 | ||
| 758 | +2017-05-15,8560,8200,8560,8190,148128 | ||
| 759 | +2017-05-16,8400,8550,8580,8350,81370 | ||
| 760 | +2017-05-17,8790,8480,8840,8430,269175 | ||
| 761 | +2017-05-18,8930,8770,9080,8650,178302 | ||
| 762 | +2017-05-19,8950,9040,9050,8870,87601 | ||
| 763 | +2017-05-22,8990,8970,9190,8800,67023 | ||
| 764 | +2017-05-23,9010,9000,9050,8870,38697 | ||
| 765 | +2017-05-24,9320,8930,9400,8930,144253 | ||
| 766 | +2017-05-25,9350,9300,9400,9260,70197 | ||
| 767 | +2017-05-26,9360,9350,9420,9200,41258 | ||
| 768 | +2017-05-29,9280,9320,9380,9210,31410 | ||
| 769 | +2017-05-30,9300,9210,9340,9180,35243 | ||
| 770 | +2017-05-31,9240,9290,9380,9060,53575 | ||
| 771 | +2017-06-01,9500,9240,9500,9150,102376 | ||
| 772 | +2017-06-02,9770,9580,9940,9460,111601 | ||
| 773 | +2017-06-05,9750,9790,9870,9560,44940 | ||
| 774 | +2017-06-07,9850,9730,9880,9520,79352 | ||
| 775 | +2017-06-08,9990,9850,10150,9820,81647 | ||
| 776 | +2017-06-09,10000,10000,10100,9870,54828 | ||
| 777 | +2017-06-12,9770,10000,10000,9760,51137 | ||
| 778 | +2017-06-13,9820,9770,9970,9740,24226 | ||
| 779 | +2017-06-14,9800,9800,9880,9730,61308 | ||
| 780 | +2017-06-15,9710,9800,9870,9650,51666 | ||
| 781 | +2017-06-16,9690,9710,9790,9600,30960 | ||
| 782 | +2017-06-19,9930,9600,9930,9600,32391 | ||
| 783 | +2017-06-20,9600,9930,9930,9310,66919 | ||
| 784 | +2017-06-21,9450,9530,9530,9210,119452 | ||
| 785 | +2017-06-22,9250,9440,9440,9100,54438 | ||
| 786 | +2017-06-23,9300,9250,9340,9190,24836 | ||
| 787 | +2017-06-26,9250,9300,9300,9150,34482 | ||
| 788 | +2017-06-27,9340,9230,9470,9110,30252 | ||
| 789 | +2017-06-28,9450,9450,9520,9330,26534 | ||
| 790 | +2017-06-29,9320,9450,9450,9320,21217 | ||
| 791 | +2017-06-30,9150,9310,9310,9150,19337 | ||
| 792 | +2017-07-03,9020,9140,9140,9020,41025 | ||
| 793 | +2017-07-04,9140,9020,9170,9020,40004 | ||
| 794 | +2017-07-05,9350,9140,9350,9140,13777 | ||
| 795 | +2017-07-06,9400,9350,9400,9280,8616 | ||
| 796 | +2017-07-07,9360,9400,9450,9290,30355 | ||
| 797 | +2017-07-10,9270,9400,9520,9010,27638 | ||
| 798 | +2017-07-11,9310,9400,9400,9250,12739 | ||
| 799 | +2017-07-12,9150,9300,9390,9150,22354 | ||
| 800 | +2017-07-13,9270,9150,9330,9140,12488 | ||
| 801 | +2017-07-14,9350,9270,9370,9270,14760 | ||
| 802 | +2017-07-17,9420,9400,9480,9370,23042 | ||
| 803 | +2017-07-18,9420,9380,9480,9380,34738 | ||
| 804 | +2017-07-19,9490,9490,9510,9340,30846 | ||
| 805 | +2017-07-20,9640,9490,9640,9370,37136 | ||
| 806 | +2017-07-21,9590,9600,9720,9460,36189 | ||
| 807 | +2017-07-24,9580,9590,9640,9380,23400 | ||
| 808 | +2017-07-25,9620,9600,9700,9380,21572 | ||
| 809 | +2017-07-26,10200,9680,10350,9450,107839 | ||
| 810 | +2017-07-27,10350,10200,10500,10150,159471 | ||
| 811 | +2017-07-28,10400,10450,10750,10100,118257 | ||
| 812 | +2017-07-31,10400,10200,10500,10150,91256 | ||
| 813 | +2017-08-01,10350,10500,10650,10250,39590 | ||
| 814 | +2017-08-02,10550,10350,10700,10300,136141 | ||
| 815 | +2017-08-03,10250,10550,10650,9990,76638 | ||
| 816 | +2017-08-04,10250,10250,10400,10000,29161 | ||
| 817 | +2017-08-07,10300,10200,10400,10100,13930 | ||
| 818 | +2017-08-08,10300,10350,10350,10150,13473 | ||
| 819 | +2017-08-09,10200,10300,10300,10050,29421 | ||
| 820 | +2017-08-10,10050,10200,10200,9790,55033 | ||
| 821 | +2017-08-11,10000,10100,10500,9860,143728 | ||
| 822 | +2017-08-14,10100,10000,10300,9900,39523 | ||
| 823 | +2017-08-16,10750,10150,10850,10150,180919 | ||
| 824 | +2017-08-17,10650,10700,10750,10400,46002 | ||
| 825 | +2017-08-18,10550,10400,10600,10350,57471 | ||
| 826 | +2017-08-21,10150,10550,10550,10150,43259 | ||
| 827 | +2017-08-22,10250,10200,10400,10000,31132 | ||
| 828 | +2017-08-23,10150,10250,10300,10050,29788 | ||
| 829 | +2017-08-24,10000,10150,10150,9980,20476 | ||
| 830 | +2017-08-25,9930,10000,10050,9860,25266 | ||
| 831 | +2017-08-28,9860,9960,9960,9750,26284 | ||
| 832 | +2017-08-29,9930,9860,10000,9730,37682 | ||
| 833 | +2017-08-30,9900,9900,9960,9800,26049 | ||
| 834 | +2017-08-31,9740,9960,9960,9670,32120 | ||
| 835 | +2017-09-01,9760,9760,9840,9680,23030 | ||
| 836 | +2017-09-04,9600,9550,9710,9430,72429 | ||
| 837 | +2017-09-05,9510,9600,9710,9360,36481 | ||
| 838 | +2017-09-06,9560,9610,9700,9410,20611 | ||
| 839 | +2017-09-07,9990,9560,10300,9430,129646 | ||
| 840 | +2017-09-08,9600,10050,10050,9530,52899 | ||
| 841 | +2017-09-11,9520,9500,9560,9400,55319 | ||
| 842 | +2017-09-12,9450,9930,9960,9450,77374 | ||
| 843 | +2017-09-13,9540,9370,9580,9290,44755 | ||
| 844 | +2017-09-14,9540,9610,9610,9390,17659 | ||
| 845 | +2017-09-15,9800,9540,9850,9450,56236 | ||
| 846 | +2017-09-18,9870,9800,10050,9700,41064 | ||
| 847 | +2017-09-19,9750,9870,9970,9700,17311 | ||
| 848 | +2017-09-20,9590,9800,9800,9520,53342 | ||
| 849 | +2017-09-21,9580,9590,9740,9580,23616 | ||
| 850 | +2017-09-22,9550,9570,9580,9380,22708 | ||
| 851 | +2017-09-25,9350,9550,9550,9140,38210 | ||
| 852 | +2017-09-26,9350,9350,9420,9180,19579 | ||
| 853 | +2017-09-27,9530,9350,9630,9280,15405 | ||
| 854 | +2017-09-28,9500,9530,9580,9440,11178 | ||
| 855 | +2017-09-29,9700,9500,9810,9490,13785 | ||
| 856 | +2017-10-10,9500,9610,9790,9340,82067 | ||
| 857 | +2017-10-11,9510,9500,9660,9290,79067 | ||
| 858 | +2017-10-12,9510,9510,9600,9400,4149 | ||
| 859 | +2017-10-13,9420,9510,9600,9360,11347 | ||
| 860 | +2017-10-16,9240,9420,9510,9210,33939 | ||
| 861 | +2017-10-17,9390,9240,9410,9240,7089 | ||
| 862 | +2017-10-18,9370,9390,9390,9170,10553 | ||
| 863 | +2017-10-19,9300,9370,9370,9190,15970 | ||
| 864 | +2017-10-20,9340,9300,9380,9150,22198 | ||
| 865 | +2017-10-23,9320,9350,9400,9210,15526 | ||
| 866 | +2017-10-24,9320,9320,9370,9210,37073 | ||
| 867 | +2017-10-25,9480,9400,9500,9280,22629 | ||
| 868 | +2017-10-26,9730,9480,9760,9320,58678 | ||
| 869 | +2017-10-27,9600,9710,9740,9480,42093 | ||
| 870 | +2017-10-30,9580,9600,9650,9470,45854 | ||
| 871 | +2017-10-31,9350,9580,9580,9250,52922 | ||
| 872 | +2017-11-01,9160,9350,9360,9120,47942 | ||
| 873 | +2017-11-02,9210,9170,9250,9130,9161 | ||
| 874 | +2017-11-03,9320,9210,9350,9150,11642 | ||
| 875 | +2017-11-06,9290,9320,9320,9220,8391 | ||
| 876 | +2017-11-07,9270,9290,9340,9180,19607 | ||
| 877 | +2017-11-08,9260,9210,9360,9160,20876 | ||
| 878 | +2017-11-09,9340,9300,9360,9180,19182 | ||
| 879 | +2017-11-10,9360,9340,9380,9220,31983 | ||
| 880 | +2017-11-13,9370,9360,9390,9220,53518 | ||
| 881 | +2017-11-14,9450,9410,9560,9300,72946 | ||
| 882 | +2017-11-15,9650,9580,9840,9580,67004 | ||
| 883 | +2017-11-16,9680,9750,9840,9650,17855 | ||
| 884 | +2017-11-17,10000,9680,10150,9680,170775 | ||
| 885 | +2017-11-20,10150,10100,10600,10000,141518 | ||
| 886 | +2017-11-21,10350,10300,10550,10150,108653 | ||
| 887 | +2017-11-22,10350,10400,10600,10250,65496 | ||
| 888 | +2017-11-23,10350,10300,10450,10200,38159 | ||
| 889 | +2017-11-24,10200,10350,10450,10150,46726 | ||
| 890 | +2017-11-27,10250,10200,10350,10000,37336 | ||
| 891 | +2017-11-28,10350,10250,10400,10150,52856 | ||
| 892 | +2017-11-29,10300,10250,10500,10250,40333 | ||
| 893 | +2017-11-30,10250,10250,10600,10100,74827 | ||
| 894 | +2017-12-01,10050,10250,10300,9990,30031 | ||
| 895 | +2017-12-04,10200,10000,10200,9850,46259 | ||
| 896 | +2017-12-05,10150,10200,10200,9980,21536 | ||
| 897 | +2017-12-06,10200,10150,10250,10000,31828 | ||
| 898 | +2017-12-07,9940,10250,10250,9930,23097 | ||
| 899 | +2017-12-08,9850,9960,10000,9730,23644 | ||
| 900 | +2017-12-11,9850,9850,10000,9800,21185 | ||
| 901 | +2017-12-12,9730,9850,10000,9660,30422 | ||
| 902 | +2017-12-13,9820,9730,9820,9520,105331 | ||
| 903 | +2017-12-14,9800,9820,9820,9600,14411 | ||
| 904 | +2017-12-15,9770,9800,9820,9600,10976 | ||
| 905 | +2017-12-18,9730,9770,9790,9500,26364 | ||
| 906 | +2017-12-19,9810,9730,9820,9480,19776 | ||
| 907 | +2017-12-20,9680,9800,9830,9600,14776 | ||
| 908 | +2017-12-21,9630,9670,9680,9500,24429 | ||
| 909 | +2017-12-22,9660,9600,9700,9500,6385 | ||
| 910 | +2017-12-26,9730,9660,9770,9550,27350 | ||
| 911 | +2017-12-27,9730,9730,9730,9500,20745 | ||
| 912 | +2017-12-28,9720,9750,9770,9580,17633 | ||
| 913 | +2018-01-02,9530,9660,9700,9500,29784 | ||
| 914 | +2018-01-03,9640,9530,9690,9490,21121 | ||
| 915 | +2018-01-04,9540,9620,9700,9500,36136 | ||
| 916 | +2018-01-05,9670,9540,9670,9470,11527 | ||
| 917 | +2018-01-08,10150,9670,10400,9620,110898 | ||
| 918 | +2018-01-09,10050,10200,10250,9930,36282 | ||
| 919 | +2018-01-10,10050,10000,10100,9750,31557 | ||
| 920 | +2018-01-11,9920,10050,10250,9900,56448 | ||
| 921 | +2018-01-12,10050,9920,10050,9840,44047 | ||
| 922 | +2018-01-15,10050,10150,10150,9890,17472 | ||
| 923 | +2018-01-16,9890,9950,10050,9800,31506 | ||
| 924 | +2018-01-17,11000,10000,11500,9990,836476 | ||
| 925 | +2018-01-18,11100,11200,11350,10900,174031 | ||
| 926 | +2018-01-19,10850,11150,11300,10850,138387 | ||
| 927 | +2018-01-22,10850,10950,11100,10800,97447 | ||
| 928 | +2018-01-23,10500,10950,11050,10250,226773 | ||
| 929 | +2018-01-24,10600,10500,10750,10450,86948 | ||
| 930 | +2018-01-25,11050,10650,11050,10550,106005 | ||
| 931 | +2018-01-26,11150,11100,11500,10900,164705 | ||
| 932 | +2018-01-29,11050,11200,11300,10850,75576 | ||
| 933 | +2018-01-30,11100,11000,11150,10600,138461 | ||
| 934 | +2018-01-31,11500,11300,12350,11300,788017 | ||
| 935 | +2018-02-01,11600,11550,11850,11300,129708 | ||
| 936 | +2018-02-02,11300,11550,11650,11150,99116 | ||
| 937 | +2018-02-05,10600,11000,11150,10400,247389 | ||
| 938 | +2018-02-06,10800,10250,10800,10000,185617 | ||
| 939 | +2018-02-07,10550,10800,10950,10550,103221 | ||
| 940 | +2018-02-08,10950,10500,11050,10500,50677 | ||
| 941 | +2018-02-09,10650,10600,10800,10400,27837 | ||
| 942 | +2018-02-12,10700,10750,10900,10650,36027 | ||
| 943 | +2018-02-13,10800,10750,11000,10650,57073 | ||
| 944 | +2018-02-14,11150,10800,11150,10650,41876 | ||
| 945 | +2018-02-19,11200,11200,11400,11050,35863 | ||
| 946 | +2018-02-20,11050,11150,11250,10950,25215 | ||
| 947 | +2018-02-21,11350,11050,11450,11050,65901 | ||
| 948 | +2018-02-22,11350,11350,11450,11100,42964 | ||
| 949 | +2018-02-23,11600,11550,11900,11400,108874 | ||
| 950 | +2018-02-26,11450,12000,12300,11300,184066 | ||
| 951 | +2018-02-27,11600,11550,11700,11250,97071 | ||
| 952 | +2018-02-28,11400,11600,11700,11350,53268 | ||
| 953 | +2018-03-02,11350,11250,11550,11150,52040 | ||
| 954 | +2018-03-05,11350,11350,11500,11200,61657 | ||
| 955 | +2018-03-06,11300,11400,11400,11000,49720 | ||
| 956 | +2018-03-07,10900,11200,11400,10700,117960 | ||
| 957 | +2018-03-08,11100,10900,11200,10900,39532 | ||
| 958 | +2018-03-09,11150,11100,11250,11000,30195 | ||
| 959 | +2018-03-12,11250,11200,11400,11100,72933 | ||
| 960 | +2018-03-13,11100,11250,11350,10900,132252 | ||
| 961 | +2018-03-14,11250,11150,11400,10950,136062 | ||
| 962 | +2018-03-15,11450,11300,11500,11050,127743 | ||
| 963 | +2018-03-16,11400,11450,11600,11200,99860 | ||
| 964 | +2018-03-19,11150,11500,11500,11050,56697 | ||
| 965 | +2018-03-20,11100,11150,11250,11100,33339 | ||
| 966 | +2018-03-21,11150,11200,11200,11000,52366 | ||
| 967 | +2018-03-22,11000,11250,11250,10850,62197 | ||
| 968 | +2018-03-23,10400,10750,10950,10350,92139 | ||
| 969 | +2018-03-26,10400,10350,10650,10250,61888 | ||
| 970 | +2018-03-27,10950,10650,10950,10500,68115 | ||
| 971 | +2018-03-28,10600,10900,10900,10550,39410 | ||
| 972 | +2018-03-29,10700,10750,10750,10500,68120 | ||
| 973 | +2018-03-30,10650,10650,10800,10550,45828 | ||
| 974 | +2018-04-02,10450,10650,10650,10300,47977 | ||
| 975 | +2018-04-03,10400,10250,10550,10250,30530 | ||
| 976 | +2018-04-04,10900,10400,11200,10350,231827 | ||
| 977 | +2018-04-05,11150,10900,11150,10800,49051 | ||
| 978 | +2018-04-06,10950,11100,11100,10750,58517 | ||
| 979 | +2018-04-09,11400,11500,11800,11150,360170 | ||
| 980 | +2018-04-10,11800,11400,11800,11250,137578 | ||
| 981 | +2018-04-11,11800,11800,12100,11500,202769 | ||
| 982 | +2018-04-12,11600,11750,11950,11450,103152 | ||
| 983 | +2018-04-13,11700,11550,11750,11550,59826 | ||
| 984 | +2018-04-16,11700,11700,11800,11600,64548 | ||
| 985 | +2018-04-17,11650,11700,11700,11400,119501 | ||
| 986 | +2018-04-18,12150,11650,12200,11600,262380 | ||
| 987 | +2018-04-19,11800,12200,12250,11800,193435 | ||
| 988 | +2018-04-20,12600,11800,12900,11800,680569 | ||
| 989 | +2018-04-23,8210,8450,8690,8210,226550 | ||
| 990 | +2018-04-24,8010,8200,8310,8010,85384 | ||
| 991 | +2018-04-25,7980,7920,8090,7850,117772 | ||
| 992 | +2018-04-26,7960,7910,8090,7870,78920 | ||
| 993 | +2018-04-27,7880,8070,8070,7880,38293 | ||
| 994 | +2018-04-30,8310,7940,8320,7800,168147 | ||
| 995 | +2018-05-02,8430,8320,8800,8160,216968 | ||
| 996 | +2018-05-03,8350,8420,8740,8150,160034 | ||
| 997 | +2018-05-04,8210,8420,8420,8160,41519 | ||
| 998 | +2018-05-08,8010,8400,8400,7960,64076 | ||
| 999 | +2018-05-09,8020,8000,8140,7850,32536 | ||
| 1000 | +2018-05-10,8220,8020,8390,8020,126729 | ||
| 1001 | +2018-05-11,8310,8220,8370,8090,81102 | ||
| 1002 | +2018-05-14,8330,8350,8350,8170,132316 | ||
| 1003 | +2018-05-15,8300,8200,8400,8050,261209 | ||
| 1004 | +2018-05-16,7950,8250,8280,7920,190520 | ||
| 1005 | +2018-05-17,7790,7910,8040,7700,200306 | ||
| 1006 | +2018-05-18,7570,7790,7810,7480,232263 | ||
| 1007 | +2018-05-21,7600,7570,7620,7400,98188 | ||
| 1008 | +2018-05-23,7790,7600,7790,7480,108921 | ||
| 1009 | +2018-05-24,7690,7790,7790,7610,113205 | ||
| 1010 | +2018-05-25,7620,7600,7700,7500,87760 | ||
| 1011 | +2018-05-28,7810,7590,7840,7500,135320 | ||
| 1012 | +2018-05-29,7780,7810,7810,7640,55133 | ||
| 1013 | +2018-05-30,7750,7780,7800,7600,81661 | ||
| 1014 | +2018-05-31,8170,7750,8200,7600,159267 | ||
| 1015 | +2018-06-01,8040,8150,8160,7990,99000 | ||
| 1016 | +2018-06-04,7900,8010,8030,7850,85689 | ||
| 1017 | +2018-06-05,8160,8350,8650,8000,1004026 | ||
| 1018 | +2018-06-07,8000,8230,8240,7970,240141 | ||
| 1019 | +2018-06-08,7940,8000,8030,7900,89172 | ||
| 1020 | +2018-06-11,8000,7910,8000,7860,54447 | ||
| 1021 | +2018-06-12,7810,8000,8020,7770,94454 | ||
| 1022 | +2018-06-14,7840,7820,7950,7650,68561 | ||
| 1023 | +2018-06-15,7800,7830,7840,7690,96268 | ||
| 1024 | +2018-06-18,7600,7820,7820,7500,151009 | ||
| 1025 | +2018-06-19,7210,7470,7620,7200,145972 | ||
| 1026 | +2018-06-20,7430,7110,7450,7100,98688 | ||
| 1027 | +2018-06-21,7450,7470,7670,7400,82029 | ||
| 1028 | +2018-06-22,7550,7450,7560,7200,78552 | ||
| 1029 | +2018-06-25,7620,7550,7660,7470,58555 | ||
| 1030 | +2018-06-26,7580,7600,7620,7380,86204 | ||
| 1031 | +2018-06-27,7490,7780,7780,7480,57739 | ||
| 1032 | +2018-06-28,7310,7340,7580,7280,90447 | ||
| 1033 | +2018-06-29,7430,7310,7470,7310,36070 | ||
| 1034 | +2018-07-02,7260,7430,7460,7240,48900 | ||
| 1035 | +2018-07-03,7130,7140,7470,7030,89335 | ||
| 1036 | +2018-07-04,7150,7000,7280,7000,27995 | ||
| 1037 | +2018-07-05,7090,7020,7300,7020,46235 | ||
| 1038 | +2018-07-06,7210,7000,7250,6950,31433 | ||
| 1039 | +2018-07-09,7290,7170,7350,7170,14285 | ||
| 1040 | +2018-07-10,7290,7250,7400,7250,50715 | ||
| 1041 | +2018-07-11,7260,7370,7370,7140,45653 | ||
| 1042 | +2018-07-12,7440,7260,7440,7220,46277 | ||
| 1043 | +2018-07-13,7510,7550,7600,7450,45189 | ||
| 1044 | +2018-07-16,7430,7540,7540,7100,23293 | ||
| 1045 | +2018-07-17,7420,7520,7520,7330,22597 | ||
| 1046 | +2018-07-18,7290,7450,7450,7190,65747 | ||
| 1047 | +2018-07-19,7200,7310,7340,7100,43305 | ||
| 1048 | +2018-07-20,7070,7190,7290,7050,59983 | ||
| 1049 | +2018-07-23,6650,7070,7070,6650,171052 | ||
| 1050 | +2018-07-24,6830,6870,6900,6640,82930 | ||
| 1051 | +2018-07-25,6920,6720,6980,6630,72458 | ||
| 1052 | +2018-07-26,7000,6920,7050,6910,25608 | ||
| 1053 | +2018-07-27,7000,6960,7050,6750,69679 | ||
| 1054 | +2018-07-30,6940,6970,7000,6770,101829 | ||
| 1055 | +2018-07-31,7070,6940,7100,6840,48826 | ||
| 1056 | +2018-08-01,7080,7000,7190,7000,56078 | ||
| 1057 | +2018-08-02,7360,7080,7480,7080,99022 | ||
| 1058 | +2018-08-03,7470,7420,7490,7370,31901 | ||
| 1059 | +2018-08-06,7620,7360,7690,7360,68133 | ||
| 1060 | +2018-08-07,7740,7680,7750,7590,74865 | ||
| 1061 | +2018-08-08,7690,7780,7850,7680,81447 | ||
| 1062 | +2018-08-09,7740,7660,7770,7650,30264 | ||
| 1063 | +2018-08-10,7750,7780,7780,7680,38058 | ||
| 1064 | +2018-08-13,7700,7790,7790,7430,72887 | ||
| 1065 | +2018-08-14,7690,7600,7770,7600,22789 | ||
| 1066 | +2018-08-16,7440,7560,7670,7240,105127 | ||
| 1067 | +2018-08-17,7540,7370,7540,7370,35895 | ||
| 1068 | +2018-08-20,7460,7600,7670,7330,18254 | ||
| 1069 | +2018-08-21,7440,7570,7660,7370,21612 | ||
| 1070 | +2018-08-22,7410,7450,7550,7320,30743 | ||
| 1071 | +2018-08-23,7310,7350,7410,7100,52871 | ||
| 1072 | +2018-08-24,7250,7310,7370,7160,24507 | ||
| 1073 | +2018-08-27,7390,7300,7570,7250,70321 | ||
| 1074 | +2018-08-28,7340,7330,7500,7290,52024 | ||
| 1075 | +2018-08-29,7270,7260,7410,7250,35758 | ||
| 1076 | +2018-08-30,7280,7300,7350,7270,20581 | ||
| 1077 | +2018-08-31,7350,7210,7350,7200,33466 | ||
| 1078 | +2018-09-03,7340,7230,7390,7230,25652 | ||
| 1079 | +2018-09-04,7230,7340,7340,7060,91127 | ||
| 1080 | +2018-09-05,7210,7270,7300,7170,34820 | ||
| 1081 | +2018-09-06,7200,7140,7260,7140,36719 | ||
| 1082 | +2018-09-07,7430,7150,7440,7140,59499 | ||
| 1083 | +2018-09-10,7630,7520,7730,7480,208431 | ||
| 1084 | +2018-09-11,7630,7560,7680,7560,55350 | ||
| 1085 | +2018-09-12,7620,7740,7740,7570,57891 | ||
| 1086 | +2018-09-13,7620,7690,7690,7560,86553 | ||
| 1087 | +2018-09-14,7690,7590,7710,7580,71432 | ||
| 1088 | +2018-09-17,7680,7720,7740,7600,77371 | ||
| 1089 | +2018-09-18,7710,7680,7800,7600,88088 | ||
| 1090 | +2018-09-19,7670,7690,7710,7600,45431 | ||
| 1091 | +2018-09-20,7660,7700,7750,7630,66682 | ||
| 1092 | +2018-09-21,7900,7680,7960,7670,302838 | ||
| 1093 | +2018-09-27,7860,7920,7940,7760,85368 | ||
| 1094 | +2018-09-28,7900,7930,7930,7750,63592 | ||
| 1095 | +2018-10-01,7880,7860,7960,7770,70834 | ||
| 1096 | +2018-10-02,7810,7900,7900,7750,70606 | ||
| 1097 | +2018-10-04,7760,7810,7830,7700,36478 | ||
| 1098 | +2018-10-05,7760,7650,7820,7600,86327 | ||
| 1099 | +2018-10-08,7790,7670,7950,7670,89853 | ||
| 1100 | +2018-10-10,7620,7790,7880,7530,145629 | ||
| 1101 | +2018-10-11,7250,7400,7540,7180,228093 | ||
| 1102 | +2018-10-12,7520,7100,7530,7100,102612 | ||
| 1103 | +2018-10-15,7450,7560,7560,7410,58270 | ||
| 1104 | +2018-10-16,7550,7500,7630,7460,57216 | ||
| 1105 | +2018-10-17,7840,7650,7860,7580,67826 | ||
| 1106 | +2018-10-18,8000,7840,8140,7800,221793 | ||
| 1107 | +2018-10-19,7860,7880,8060,7850,111492 | ||
| 1108 | +2018-10-22,7810,7830,7920,7720,41017 | ||
| 1109 | +2018-10-23,7700,7810,7960,7600,120180 | ||
| 1110 | +2018-10-24,7490,7750,7800,7470,78968 | ||
| 1111 | +2018-10-25,7330,7400,7510,7100,140184 | ||
| 1112 | +2018-10-26,7260,7440,7440,6960,165374 | ||
| 1113 | +2018-10-29,6940,7010,7320,6910,106293 | ||
| 1114 | +2018-10-30,7010,6620,7070,6620,67127 | ||
| 1115 | +2018-10-31,7280,7010,7320,7010,73538 | ||
| 1116 | +2018-11-01,7660,7310,8100,7310,454731 | ||
| 1117 | +2018-11-02,7960,7730,8050,7730,139817 | ||
| 1118 | +2018-11-05,8030,7900,8090,7820,110259 | ||
| 1119 | +2018-11-06,8060,7960,8150,7960,119913 | ||
| 1120 | +2018-11-07,7990,8130,8200,7810,132911 | ||
| 1121 | +2018-11-08,7990,8030,8140,7950,124267 | ||
| 1122 | +2018-11-09,7760,7980,7980,7730,177040 | ||
| 1123 | +2018-11-12,7760,7550,7900,7530,140636 | ||
| 1124 | +2018-11-13,7730,7600,7750,7560,62070 | ||
| 1125 | +2018-11-14,7880,7690,7900,7690,121924 | ||
| 1126 | +2018-11-15,7900,8000,8050,7740,137252 | ||
| 1127 | +2018-11-16,7820,7950,7950,7770,70518 | ||
| 1128 | +2018-11-19,7830,7900,7970,7790,114436 | ||
| 1129 | +2018-11-20,7780,7790,7870,7730,72490 | ||
| 1130 | +2018-11-21,7790,7750,7790,7640,70134 | ||
| 1131 | +2018-11-22,7700,7820,7840,7670,41674 | ||
| 1132 | +2018-11-23,7700,7650,7850,7650,63240 | ||
| 1133 | +2018-11-26,7820,7660,7820,7620,63632 | ||
| 1134 | +2018-11-27,7800,7900,7900,7740,45489 | ||
| 1135 | +2018-11-28,7710,7840,7840,7690,51626 | ||
| 1136 | +2018-11-29,7760,7710,7840,7700,68348 | ||
| 1137 | +2018-11-30,7780,7720,7800,7600,70844 | ||
| 1138 | +2018-12-03,7710,7810,7890,7670,140827 | ||
| 1139 | +2018-12-04,7690,7710,7750,7640,60135 | ||
| 1140 | +2018-12-05,7620,7690,7690,7560,67034 | ||
| 1141 | +2018-12-06,7530,7640,7640,7440,51419 | ||
| 1142 | +2018-12-07,7650,7560,7660,7530,41444 | ||
| 1143 | +2018-12-10,7440,7640,7640,7360,100018 | ||
| 1144 | +2018-12-11,7420,7480,7520,7390,39966 | ||
| 1145 | +2018-12-12,7400,7360,7550,7290,69289 | ||
| 1146 | +2018-12-13,7640,7440,7730,7390,104578 | ||
| 1147 | +2018-12-14,7790,7660,7940,7590,247920 | ||
| 1148 | +2018-12-17,7850,7820,7890,7720,109180 | ||
| 1149 | +2018-12-18,7910,7850,8090,7760,130686 | ||
| 1150 | +2018-12-19,7800,7970,7970,7790,67182 | ||
| 1151 | +2018-12-20,7780,7800,7840,7710,35684 | ||
| 1152 | +2018-12-21,7690,7750,7780,7670,75400 | ||
| 1153 | +2018-12-24,7450,7670,7670,6920,91765 | ||
| 1154 | +2018-12-26,7450,7400,7550,7290,81579 | ||
| 1155 | +2018-12-27,7470,7430,7630,7420,60787 | ||
| 1156 | +2018-12-28,7520,7450,7570,7450,23101 | ||
| 1157 | +2019-01-02,7440,7530,7600,7400,29020 | ||
| 1158 | +2019-01-03,7350,7420,7480,7340,35473 | ||
| 1159 | +2019-01-04,7240,7220,7340,7070,154755 | ||
| 1160 | +2019-01-07,7380,7250,7410,7250,30529 | ||
| 1161 | +2019-01-08,7290,7420,7450,7200,38657 | ||
| 1162 | +2019-01-09,7350,7330,7400,7270,40101 | ||
| 1163 | +2019-01-10,7390,7390,7420,7320,31757 | ||
| 1164 | +2019-01-11,7430,7370,7440,7330,53547 | ||
| 1165 | +2019-01-14,7310,7430,7470,7280,49275 | ||
| 1166 | +2019-01-15,7320,7350,7370,7270,42699 | ||
| 1167 | +2019-01-16,7470,7340,7470,7310,60675 | ||
| 1168 | +2019-01-17,7430,7520,7520,7320,29463 | ||
| 1169 | +2019-01-18,7640,7480,7640,7370,55536 | ||
| 1170 | +2019-01-21,7610,7640,7640,7550,40476 | ||
| 1171 | +2019-01-22,7590,7630,7650,7540,28306 | ||
| 1172 | +2019-01-23,7720,7590,7760,7560,109439 | ||
| 1173 | +2019-01-24,7880,7770,7940,7730,157814 | ||
| 1174 | +2019-01-25,7910,8020,8020,7860,124607 | ||
| 1175 | +2019-01-28,7850,7930,8000,7800,87348 | ||
| 1176 | +2019-01-29,7780,7800,7920,7710,61453 | ||
| 1177 | +2019-01-30,7730,7780,7870,7730,59286 | ||
| 1178 | +2019-01-31,8030,7730,8090,7730,249551 | ||
| 1179 | +2019-02-01,8100,8000,8170,7970,163395 | ||
| 1180 | +2019-02-07,8140,8140,8230,8050,84524 | ||
| 1181 | +2019-02-08,8140,8140,8180,8090,75176 | ||
| 1182 | +2019-02-11,8250,8150,8300,8150,138377 | ||
| 1183 | +2019-02-12,8220,8300,8310,8190,93382 | ||
| 1184 | +2019-02-13,8250,8270,8310,8150,82959 | ||
| 1185 | +2019-02-14,8200,8290,8290,8080,111123 | ||
| 1186 | +2019-02-15,8140,8240,8240,8080,42527 | ||
| 1187 | +2019-02-18,8200,8160,8310,8120,55542 | ||
| 1188 | +2019-02-19,8220,8220,8220,8100,60999 | ||
| 1189 | +2019-02-20,8250,8220,8310,8190,56857 | ||
| 1190 | +2019-02-21,8250,8300,8300,8200,75275 | ||
| 1191 | +2019-02-22,8230,8300,8300,8120,72610 | ||
| 1192 | +2019-02-25,8200,8230,8290,8150,35271 | ||
| 1193 | +2019-02-26,8140,8230,8250,8080,133591 | ||
| 1194 | +2019-02-27,7970,8120,8140,7850,190350 | ||
| 1195 | +2019-02-28,7890,8000,8000,7690,121084 | ||
| 1196 | +2019-03-04,7890,7900,7970,7810,68950 | ||
| 1197 | +2019-03-05,7490,7820,7890,7440,431425 | ||
| 1198 | +2019-03-06,7480,7460,7540,7430,232719 | ||
| 1199 | +2019-03-07,7700,7560,7770,7510,225178 | ||
| 1200 | +2019-03-08,7600,7840,7880,7600,133748 | ||
| 1201 | +2019-03-11,7540,7630,7630,7440,56876 | ||
| 1202 | +2019-03-12,7580,7480,7620,7480,61157 | ||
| 1203 | +2019-03-13,7620,7590,7620,7500,55011 | ||
| 1204 | +2019-03-14,7670,7620,7670,7600,31629 | ||
| 1205 | +2019-03-15,7670,7720,7720,7500,90335 | ||
| 1206 | +2019-03-18,7720,7620,7720,7600,68301 | ||
| 1207 | +2019-03-19,7720,7720,7740,7650,44214 | ||
| 1208 | +2019-03-20,7650,7800,7800,7600,53158 | ||
| 1209 | +2019-03-21,7580,7690,7690,7510,60614 | ||
| 1210 | +2019-03-22,7610,7620,7650,7440,95743 | ||
| 1211 | +2019-03-25,7520,7540,7610,7480,63498 | ||
| 1212 | +2019-03-26,7450,7500,7550,7430,55348 | ||
| 1213 | +2019-03-27,7390,7490,7530,7370,55758 | ||
| 1214 | +2019-03-28,7400,7390,7520,7270,69368 | ||
| 1215 | +2019-03-29,7460,7500,7500,7350,26871 | ||
| 1216 | +2019-04-01,7460,7490,7600,7150,244742 | ||
| 1217 | +2019-04-02,7480,7480,7570,7450,43946 | ||
| 1218 | +2019-04-03,7450,7520,7540,7440,85848 | ||
| 1219 | +2019-04-04,7480,7470,7550,7410,90844 | ||
| 1220 | +2019-04-05,7450,7510,7530,7440,84834 | ||
| 1221 | +2019-04-08,7450,7490,7500,7400,95332 | ||
| 1222 | +2019-04-09,7400,7470,7470,7320,125919 | ||
| 1223 | +2019-04-10,7420,7360,7450,7360,82480 | ||
| 1224 | +2019-04-11,7440,7430,7440,7400,55192 | ||
| 1225 | +2019-04-12,7550,7470,7670,7450,268506 | ||
| 1226 | +2019-04-15,7540,7600,7630,7470,107038 |
data/2019/mk.csv
0 → 100644
| 1 | +date,close,open,high,low,vol | ||
| 2 | +2014-04-15,5760,5720,5790,5630,252737 | ||
| 3 | +2014-04-16,5750,5760,5820,5690,193359 | ||
| 4 | +2014-04-17,5750,5790,5800,5630,188185 | ||
| 5 | +2014-04-18,5710,5720,5740,5620,186674 | ||
| 6 | +2014-04-21,5650,5710,5710,5490,380278 | ||
| 7 | +2014-04-22,5570,5570,5640,5560,135638 | ||
| 8 | +2014-04-23,5550,5600,5620,5510,162336 | ||
| 9 | +2014-04-24,5660,5570,5660,5440,257452 | ||
| 10 | +2014-04-25,5440,5660,5670,5350,491062 | ||
| 11 | +2014-04-28,5470,5410,5520,5350,178391 | ||
| 12 | +2014-04-29,5500,5480,5550,5460,123086 | ||
| 13 | +2014-04-30,5460,5500,5560,5450,95174 | ||
| 14 | +2014-05-02,5500,5500,5590,5460,115193 | ||
| 15 | +2014-05-07,5570,5580,5690,5530,340607 | ||
| 16 | +2014-05-08,5650,5570,5680,5540,260203 | ||
| 17 | +2014-05-09,5650,5650,5660,5530,233192 | ||
| 18 | +2014-05-12,5600,5680,5680,5510,230153 | ||
| 19 | +2014-05-13,5700,5600,5760,5570,512500 | ||
| 20 | +2014-05-14,5840,5730,5940,5630,498155 | ||
| 21 | +2014-05-15,5850,5820,5980,5800,434742 | ||
| 22 | +2014-05-16,5840,5850,5920,5750,171033 | ||
| 23 | +2014-05-19,5720,5870,5920,5700,257447 | ||
| 24 | +2014-05-20,5940,5720,5940,5520,488303 | ||
| 25 | +2014-05-21,6090,5940,6190,5930,575999 | ||
| 26 | +2014-05-22,6130,6130,6240,6040,447757 | ||
| 27 | +2014-05-23,6140,6120,6210,6000,496536 | ||
| 28 | +2014-05-26,6140,6090,6160,6050,245381 | ||
| 29 | +2014-05-27,6100,6130,6220,6050,181472 | ||
| 30 | +2014-05-28,6100,6170,6170,6070,136358 | ||
| 31 | +2014-05-29,6100,6120,6160,6060,121062 | ||
| 32 | +2014-05-30,6100,6150,6150,5990,206737 | ||
| 33 | +2014-06-02,5900,6050,6060,5720,479262 | ||
| 34 | +2014-06-03,5790,5840,5900,5680,210211 | ||
| 35 | +2014-06-05,5800,5780,5890,5680,165375 | ||
| 36 | +2014-06-09,5810,5730,5840,5700,123103 | ||
| 37 | +2014-06-10,5780,5840,5840,5750,72514 | ||
| 38 | +2014-06-11,5930,5750,5980,5750,137103 | ||
| 39 | +2014-06-12,6000,5970,6030,5890,100414 | ||
| 40 | +2014-06-13,5940,5980,5980,5890,91340 | ||
| 41 | +2014-06-16,5900,5970,6050,5900,120676 | ||
| 42 | +2014-06-17,5950,5900,5960,5850,121069 | ||
| 43 | +2014-06-18,6000,5920,6000,5900,60829 | ||
| 44 | +2014-06-19,5900,6000,6020,5900,148059 | ||
| 45 | +2014-06-20,5850,5900,5980,5800,71446 | ||
| 46 | +2014-06-23,5800,5930,5930,5670,141912 | ||
| 47 | +2014-06-24,5650,5730,5820,5610,160719 | ||
| 48 | +2014-06-25,5550,5610,5700,5550,169900 | ||
| 49 | +2014-06-26,5550,5520,5600,5520,77844 | ||
| 50 | +2014-06-27,5590,5600,5650,5520,74077 | ||
| 51 | +2014-06-30,5590,5660,5660,5500,96265 | ||
| 52 | +2014-07-01,5550,5540,5610,5500,63900 | ||
| 53 | +2014-07-02,5760,5590,5840,5580,165429 | ||
| 54 | +2014-07-03,5790,5750,5800,5740,47747 | ||
| 55 | +2014-07-04,5750,5830,5850,5690,81864 | ||
| 56 | +2014-07-07,5700,5740,5780,5640,85535 | ||
| 57 | +2014-07-08,5500,5700,5750,5340,218659 | ||
| 58 | +2014-07-09,5750,5450,5750,5450,128385 | ||
| 59 | +2014-07-10,5700,5690,5790,5660,74512 | ||
| 60 | +2014-07-11,5650,5670,5750,5580,82034 | ||
| 61 | +2014-07-14,6000,5660,6010,5550,390325 | ||
| 62 | +2014-07-15,5910,6050,6110,5900,206814 | ||
| 63 | +2014-07-16,5940,5930,5980,5810,134135 | ||
| 64 | +2014-07-17,5800,5920,5940,5790,186639 | ||
| 65 | +2014-07-18,5740,5750,5800,5650,171339 | ||
| 66 | +2014-07-21,5700,5730,5800,5650,96837 | ||
| 67 | +2014-07-22,5700,5690,5740,5590,107120 | ||
| 68 | +2014-07-23,5610,5750,5750,5570,114632 | ||
| 69 | +2014-07-24,5520,5600,5600,5310,382604 | ||
| 70 | +2014-07-25,5450,5520,5520,5420,55042 | ||
| 71 | +2014-07-28,5360,5420,5480,5290,120089 | ||
| 72 | +2014-07-29,5360,5330,5460,5180,182092 | ||
| 73 | +2014-07-30,5370,5430,5430,5220,76763 | ||
| 74 | +2014-07-31,5290,5280,5380,5100,138162 | ||
| 75 | +2014-08-01,5290,5200,5290,5150,149480 | ||
| 76 | +2014-08-04,5310,5250,5340,5190,65266 | ||
| 77 | +2014-08-05,5250,5300,5310,5230,47190 | ||
| 78 | +2014-08-06,5240,5250,5270,5170,54058 | ||
| 79 | +2014-08-07,5240,5220,5270,5200,38909 | ||
| 80 | +2014-08-08,5090,5200,5330,4985,205930 | ||
| 81 | +2014-08-11,4885,5030,5160,4885,227956 | ||
| 82 | +2014-08-12,4940,4930,5000,4850,153591 | ||
| 83 | +2014-08-13,4940,4910,4980,4865,72677 | ||
| 84 | +2014-08-14,4975,4930,4980,4880,151410 | ||
| 85 | +2014-08-18,5050,5070,5230,4950,124987 | ||
| 86 | +2014-08-19,4995,5030,5050,4910,119182 | ||
| 87 | +2014-08-20,5000,4970,5010,4935,96320 | ||
| 88 | +2014-08-21,5070,4975,5090,4970,118648 | ||
| 89 | +2014-08-22,5050,5040,5090,4960,136087 | ||
| 90 | +2014-08-25,5030,5010,5050,4965,52567 | ||
| 91 | +2014-08-26,5360,5030,5380,5030,360869 | ||
| 92 | +2014-08-27,5300,5400,5400,5220,147580 | ||
| 93 | +2014-08-28,5250,5250,5320,5220,77282 | ||
| 94 | +2014-08-29,5250,5230,5320,5150,69778 | ||
| 95 | +2014-09-01,5180,5300,5300,5140,53340 | ||
| 96 | +2014-09-02,5040,5150,5200,5000,145406 | ||
| 97 | +2014-09-03,5030,5000,5050,4950,138144 | ||
| 98 | +2014-09-04,5000,5000,5010,4960,101340 | ||
| 99 | +2014-09-05,4980,4980,5010,4945,156620 | ||
| 100 | +2014-09-11,5120,4950,5160,4950,101904 | ||
| 101 | +2014-09-12,5090,5080,5120,5040,55068 | ||
| 102 | +2014-09-15,4995,5060,5080,4995,73767 | ||
| 103 | +2014-09-16,5000,4990,5030,4930,282685 | ||
| 104 | +2014-09-17,5020,4985,5040,4970,86375 | ||
| 105 | +2014-09-18,4990,4990,5030,4955,69929 | ||
| 106 | +2014-09-19,4985,4970,5000,4930,117864 | ||
| 107 | +2014-09-22,4935,4990,4990,4935,63167 | ||
| 108 | +2014-09-23,4910,4930,4955,4890,82380 | ||
| 109 | +2014-09-24,4945,4880,4945,4855,44705 | ||
| 110 | +2014-09-25,4940,4910,4955,4910,53402 | ||
| 111 | +2014-09-26,4900,4930,4955,4885,51258 | ||
| 112 | +2014-09-29,4875,4900,4945,4850,60731 | ||
| 113 | +2014-09-30,4815,4850,4915,4815,64440 | ||
| 114 | +2014-10-01,4990,4815,5120,4790,198990 | ||
| 115 | +2014-10-02,5140,5010,5230,4930,186477 | ||
| 116 | +2014-10-06,5150,5190,5190,5080,62990 | ||
| 117 | +2014-10-07,5150,5150,5200,5050,51918 | ||
| 118 | +2014-10-08,5300,5040,5350,5040,169952 | ||
| 119 | +2014-10-10,5220,5240,5350,5150,111961 | ||
| 120 | +2014-10-13,5170,5100,5200,4980,115489 | ||
| 121 | +2014-10-14,5190,5060,5190,5060,43847 | ||
| 122 | +2014-10-15,5200,5150,5280,5100,37533 | ||
| 123 | +2014-10-16,5180,5140,5180,5100,47128 | ||
| 124 | +2014-10-17,5300,5150,5440,5150,179929 | ||
| 125 | +2014-10-20,5390,5330,5450,5260,81982 | ||
| 126 | +2014-10-21,5490,5340,5550,5310,190649 | ||
| 127 | +2014-10-22,5710,5480,5800,5450,236276 | ||
| 128 | +2014-10-23,5600,5630,5700,5550,87301 | ||
| 129 | +2014-10-24,5550,5580,5680,5490,76198 | ||
| 130 | +2014-10-27,5540,5550,5730,5540,114082 | ||
| 131 | +2014-10-28,5560,5540,5600,5510,58816 | ||
| 132 | +2014-10-29,5540,5560,5670,5450,59919 | ||
| 133 | +2014-10-30,5590,5510,5590,5430,52691 | ||
| 134 | +2014-10-31,5600,5620,5650,5550,44443 | ||
| 135 | +2014-11-03,5600,5600,5690,5550,42996 | ||
| 136 | +2014-11-04,5560,5570,5710,5480,72388 | ||
| 137 | +2014-11-05,5540,5520,5650,5520,30736 | ||
| 138 | +2014-11-06,5620,5540,5710,5540,111576 | ||
| 139 | +2014-11-07,5950,5640,6020,5630,276913 | ||
| 140 | +2014-11-10,5940,5920,6000,5850,193183 | ||
| 141 | +2014-11-11,5950,5940,6050,5900,237694 | ||
| 142 | +2014-11-12,5940,5920,6030,5900,330939 | ||
| 143 | +2014-11-13,5930,5940,5970,5850,230111 | ||
| 144 | +2014-11-14,5800,5870,5870,5680,1124240 | ||
| 145 | +2014-11-17,5500,5870,5870,5500,148791 | ||
| 146 | +2014-11-18,5360,5490,5570,5300,181589 | ||
| 147 | +2014-11-19,5590,5330,5670,5280,212939 | ||
| 148 | +2014-11-20,5630,5590,5680,5500,52982 | ||
| 149 | +2014-11-21,5620,5610,5640,5510,31410 | ||
| 150 | +2014-11-24,5550,5590,5620,5510,25014 | ||
| 151 | +2014-11-25,5530,5520,5600,5470,27277 | ||
| 152 | +2014-11-26,5550,5530,5670,5520,45789 | ||
| 153 | +2014-11-27,5530,5520,5640,5430,32173 | ||
| 154 | +2014-11-28,5340,5530,5590,5280,129139 | ||
| 155 | +2014-12-01,5340,5330,5420,5220,45757 | ||
| 156 | +2014-12-02,5530,5260,5560,5260,56909 | ||
| 157 | +2014-12-03,5550,5500,5610,5480,53776 | ||
| 158 | +2014-12-04,5590,5490,5610,5490,29482 | ||
| 159 | +2014-12-05,5510,5560,5590,5400,50836 | ||
| 160 | +2014-12-08,5450,5510,5530,5430,30501 | ||
| 161 | +2014-12-09,5490,5450,5500,5400,41960 | ||
| 162 | +2014-12-10,5390,5430,5490,5260,91841 | ||
| 163 | +2014-12-11,5350,5310,5370,5250,43146 | ||
| 164 | +2014-12-12,5460,5350,5520,5320,53294 | ||
| 165 | +2014-12-15,5500,5370,5500,5360,20439 | ||
| 166 | +2014-12-16,5320,5400,5490,5250,80775 | ||
| 167 | +2014-12-17,5320,5270,5350,5250,28482 | ||
| 168 | +2014-12-18,5370,5320,5430,5250,41156 | ||
| 169 | +2014-12-19,5310,5370,5370,5260,32152 | ||
| 170 | +2014-12-22,5250,5260,5330,5230,48222 | ||
| 171 | +2014-12-23,5380,5260,5580,5260,184377 | ||
| 172 | +2014-12-24,5440,5360,5480,5360,110619 | ||
| 173 | +2014-12-26,5440,5390,5480,5340,117694 | ||
| 174 | +2014-12-29,5280,5340,5410,5280,57061 | ||
| 175 | +2014-12-30,5300,5280,5300,5230,33941 | ||
| 176 | +2015-01-02,5260,5380,5380,5180,76581 | ||
| 177 | +2015-01-05,5230,5260,5350,5200,52002 | ||
| 178 | +2015-01-06,5080,5160,5250,5050,99403 | ||
| 179 | +2015-01-07,5100,5080,5130,5040,49856 | ||
| 180 | +2015-01-08,5300,5080,5350,5080,54736 | ||
| 181 | +2015-01-09,5350,5280,5360,5260,28176 | ||
| 182 | +2015-01-12,5380,5320,5390,5260,67207 | ||
| 183 | +2015-01-13,5410,5300,5500,5300,95631 | ||
| 184 | +2015-01-14,5620,5370,5690,5370,162144 | ||
| 185 | +2015-01-15,5640,5560,5670,5560,55685 | ||
| 186 | +2015-01-16,5650,5620,5690,5550,61505 | ||
| 187 | +2015-01-19,5670,5690,5690,5580,44690 | ||
| 188 | +2015-01-20,5780,5670,5830,5670,133114 | ||
| 189 | +2015-01-21,5780,5780,5830,5680,46189 | ||
| 190 | +2015-01-22,5700,5770,5770,5560,79813 | ||
| 191 | +2015-01-23,5760,5760,5820,5600,68585 | ||
| 192 | +2015-01-26,6040,5810,6050,5760,651818 | ||
| 193 | +2015-01-27,5950,6060,6150,5870,587384 | ||
| 194 | +2015-01-28,5990,5900,6040,5800,210978 | ||
| 195 | +2015-01-29,5880,6000,6020,5840,149565 | ||
| 196 | +2015-01-30,5820,5900,5980,5800,163861 | ||
| 197 | +2015-02-02,5820,5800,5850,5740,118166 | ||
| 198 | +2015-02-03,5800,5900,5900,5750,101976 | ||
| 199 | +2015-02-04,5830,5850,5940,5790,130078 | ||
| 200 | +2015-02-05,5870,5900,5970,5780,174492 | ||
| 201 | +2015-02-06,5920,5860,5930,5800,140860 | ||
| 202 | +2015-02-09,5880,5880,5940,5810,147691 | ||
| 203 | +2015-02-10,5800,5900,5900,5700,121120 | ||
| 204 | +2015-02-11,5820,5760,5870,5750,157818 | ||
| 205 | +2015-02-12,5930,5820,5950,5740,130268 | ||
| 206 | +2015-02-13,5790,5880,5930,5780,129679 | ||
| 207 | +2015-02-16,5740,5850,5910,5740,93934 | ||
| 208 | +2015-02-17,5750,5750,5800,5640,123786 | ||
| 209 | +2015-02-23,5650,5740,5830,5650,101790 | ||
| 210 | +2015-02-24,5750,5680,5810,5650,83838 | ||
| 211 | +2015-02-25,5730,5750,5790,5700,86088 | ||
| 212 | +2015-02-26,5830,5730,5920,5730,179824 | ||
| 213 | +2015-02-27,5770,5800,5860,5750,63475 | ||
| 214 | +2015-03-02,5630,5830,5840,5600,175421 | ||
| 215 | +2015-03-03,5700,5630,5700,5620,90300 | ||
| 216 | +2015-03-04,5730,5620,5920,5620,192129 | ||
| 217 | +2015-03-05,5760,5730,5890,5700,132203 | ||
| 218 | +2015-03-06,5740,5770,5830,5720,61178 | ||
| 219 | +2015-03-09,5740,5820,5910,5720,231147 | ||
| 220 | +2015-03-10,6200,5770,6350,5750,792159 | ||
| 221 | +2015-03-11,6160,6200,6330,5950,522100 | ||
| 222 | +2015-03-12,6200,6160,6200,6010,263348 | ||
| 223 | +2015-03-13,6480,6240,6510,6150,775029 | ||
| 224 | +2015-03-16,6390,6510,6530,6310,253045 | ||
| 225 | +2015-03-17,6250,6390,6400,6180,312714 | ||
| 226 | +2015-03-18,6240,6200,6360,6140,237541 | ||
| 227 | +2015-03-19,6270,6250,6370,6160,153910 | ||
| 228 | +2015-03-20,6350,6200,6440,6180,224372 | ||
| 229 | +2015-03-23,6380,6400,6570,6370,332877 | ||
| 230 | +2015-03-24,6370,6330,6430,6270,144053 | ||
| 231 | +2015-03-25,6450,6500,6620,6390,286717 | ||
| 232 | +2015-03-26,6360,6360,6440,6300,194778 | ||
| 233 | +2015-03-27,6400,6360,6450,6230,174698 | ||
| 234 | +2015-03-30,6400,6320,6510,6150,316420 | ||
| 235 | +2015-03-31,7360,7340,7360,7030,2301362 | ||
| 236 | +2015-04-01,7110,7620,7690,7040,1428174 | ||
| 237 | +2015-04-02,6950,7220,7420,6790,819119 | ||
| 238 | +2015-04-03,7080,7160,7230,6940,582414 | ||
| 239 | +2015-04-06,7600,7000,7640,7000,895917 | ||
| 240 | +2015-04-07,7350,7600,7620,7250,420573 | ||
| 241 | +2015-04-08,7630,7420,7760,7290,699094 | ||
| 242 | +2015-04-09,7560,7500,7750,7500,280086 | ||
| 243 | +2015-04-10,7290,7550,7560,7250,415384 | ||
| 244 | +2015-04-13,7300,7290,7360,7200,262081 | ||
| 245 | +2015-04-14,7210,7300,7340,7110,310692 | ||
| 246 | +2015-04-15,7250,7210,7340,7210,138195 | ||
| 247 | +2015-04-16,7240,7250,7340,7150,189611 | ||
| 248 | +2015-04-17,7320,7300,7350,7170,144675 | ||
| 249 | +2015-04-20,7260,7200,7460,7200,199267 | ||
| 250 | +2015-04-21,7340,7300,7610,7250,418448 | ||
| 251 | +2015-04-22,7240,7410,7480,6910,397493 | ||
| 252 | +2015-04-23,7060,7290,7350,7000,338735 | ||
| 253 | +2015-04-24,6970,7050,7120,6830,362604 | ||
| 254 | +2015-04-27,7190,6990,7320,6990,216133 | ||
| 255 | +2015-04-28,7210,7270,7510,7190,346773 | ||
| 256 | +2015-04-29,7290,7200,7310,7160,75127 | ||
| 257 | +2015-04-30,7150,7360,7360,7070,127164 | ||
| 258 | +2015-05-04,6950,7150,7220,6860,191132 | ||
| 259 | +2015-05-06,6680,6900,6900,6640,244338 | ||
| 260 | +2015-05-07,6750,6650,6930,6590,146227 | ||
| 261 | +2015-05-08,6880,6750,6950,6750,92180 | ||
| 262 | +2015-05-11,6930,6910,7010,6890,53867 | ||
| 263 | +2015-05-12,6870,6890,7000,6770,92302 | ||
| 264 | +2015-05-13,7100,7000,7100,6830,124468 | ||
| 265 | +2015-05-14,7040,7100,7190,6970,228495 | ||
| 266 | +2015-05-15,7220,7100,7230,7020,184633 | ||
| 267 | +2015-05-18,7050,7240,7240,6940,132674 | ||
| 268 | +2015-05-19,6940,7010,7110,6840,130604 | ||
| 269 | +2015-05-20,6620,6900,6960,6500,505497 | ||
| 270 | +2015-05-21,6690,6620,6750,6570,112198 | ||
| 271 | +2015-05-22,6710,6710,6810,6650,80837 | ||
| 272 | +2015-05-26,6800,6710,6910,6710,142654 | ||
| 273 | +2015-05-27,6810,6800,6860,6620,140063 | ||
| 274 | +2015-05-28,7060,6830,7150,6800,195496 | ||
| 275 | +2015-05-29,7010,7010,7150,6920,109389 | ||
| 276 | +2015-06-01,7300,6970,7360,6930,248657 | ||
| 277 | +2015-06-02,7010,7300,7340,7010,210495 | ||
| 278 | +2015-06-03,7090,6990,7180,6920,72377 | ||
| 279 | +2015-06-04,7380,7300,7720,7210,513383 | ||
| 280 | +2015-06-05,7530,7380,7620,7200,363504 | ||
| 281 | +2015-06-08,8230,7570,8230,7570,976375 | ||
| 282 | +2015-06-09,9020,8270,9090,8160,1718647 | ||
| 283 | +2015-06-10,9000,9130,9220,8760,1222557 | ||
| 284 | +2015-06-11,9550,8960,9700,8850,1160332 | ||
| 285 | +2015-06-12,9900,9550,10100,9420,1181636 | ||
| 286 | +2015-06-15,9850,9950,10300,9750,688206 | ||
| 287 | +2015-06-16,9480,9800,9990,9200,858668 | ||
| 288 | +2015-06-17,9470,9710,9740,9300,372160 | ||
| 289 | +2015-06-18,9290,9480,9630,9250,572477 | ||
| 290 | +2015-06-19,9300,9220,9490,8920,709278 | ||
| 291 | +2015-06-22,9290,9400,9420,9150,376467 | ||
| 292 | +2015-06-23,9050,9330,9500,8900,963876 | ||
| 293 | +2015-06-24,9170,9140,9350,8990,671459 | ||
| 294 | +2015-06-25,9340,9180,9600,9100,726567 | ||
| 295 | +2015-06-26,9600,9240,9690,9210,652881 | ||
| 296 | +2015-06-29,9140,9320,9490,9090,539862 | ||
| 297 | +2015-06-30,9200,9100,9300,8680,666482 | ||
| 298 | +2015-07-01,9200,9130,9320,9050,267154 | ||
| 299 | +2015-07-02,8820,9150,9200,8720,591792 | ||
| 300 | +2015-07-03,9120,8770,9170,8740,292559 | ||
| 301 | +2015-07-06,8550,8970,8990,8550,397980 | ||
| 302 | +2015-07-07,8510,8600,8760,8220,264759 | ||
| 303 | +2015-07-08,8220,8500,8610,8150,382457 | ||
| 304 | +2015-07-09,8020,7950,8110,7530,1121330 | ||
| 305 | +2015-07-10,8140,8090,8370,8040,233193 | ||
| 306 | +2015-07-13,8220,8200,8350,7970,155775 | ||
| 307 | +2015-07-14,8380,8300,8500,8200,149103 | ||
| 308 | +2015-07-15,8420,8410,8540,8360,94406 | ||
| 309 | +2015-07-16,8470,8420,8550,8370,102624 | ||
| 310 | +2015-07-17,8420,8480,8590,8290,114099 | ||
| 311 | +2015-07-20,8530,8540,8760,8460,157554 | ||
| 312 | +2015-07-21,8560,8550,8670,8260,196290 | ||
| 313 | +2015-07-22,8540,8610,8730,8440,159151 | ||
| 314 | +2015-07-23,8290,8600,8600,8270,127378 | ||
| 315 | +2015-07-24,8620,8270,8630,8270,194078 | ||
| 316 | +2015-07-27,8370,8620,8620,8290,109501 | ||
| 317 | +2015-07-28,8240,8350,8350,7790,210345 | ||
| 318 | +2015-07-29,7670,8360,8360,7670,499900 | ||
| 319 | +2015-07-30,7410,7660,7850,7300,325229 | ||
| 320 | +2015-07-31,7550,7330,7690,7330,67001 | ||
| 321 | +2015-08-03,7500,7740,7750,7500,54155 | ||
| 322 | +2015-08-04,7700,7640,7700,7440,47044 | ||
| 323 | +2015-08-05,8060,7800,8100,7800,189101 | ||
| 324 | +2015-08-06,8050,8150,8150,7950,49907 | ||
| 325 | +2015-08-07,8060,8010,8060,7850,52024 | ||
| 326 | +2015-08-10,8050,8060,8060,7780,84061 | ||
| 327 | +2015-08-11,7840,8050,8200,7840,72870 | ||
| 328 | +2015-08-12,7740,7700,7840,7550,126615 | ||
| 329 | +2015-08-13,7940,7670,7950,7670,56136 | ||
| 330 | +2015-08-17,7840,7910,8080,7710,44751 | ||
| 331 | +2015-08-18,7250,7810,7930,7250,234609 | ||
| 332 | +2015-08-19,7040,7210,7250,6800,131944 | ||
| 333 | +2015-08-20,6800,6900,7170,6800,93012 | ||
| 334 | +2015-08-21,6590,6350,6590,6290,441676 | ||
| 335 | +2015-08-24,6400,6310,6670,6210,175301 | ||
| 336 | +2015-08-25,6460,6370,6590,6190,154546 | ||
| 337 | +2015-08-26,6670,6460,6680,6220,121151 | ||
| 338 | +2015-08-27,6780,6700,6820,6550,90922 | ||
| 339 | +2015-08-28,7120,6790,7120,6790,112011 | ||
| 340 | +2015-08-31,7000,7120,7140,6920,59703 | ||
| 341 | +2015-09-01,6700,7000,7040,6700,61419 | ||
| 342 | +2015-09-02,6850,6700,6870,6500,40168 | ||
| 343 | +2015-09-03,6860,6860,6940,6790,33741 | ||
| 344 | +2015-09-04,6550,6900,6920,6550,38280 | ||
| 345 | +2015-09-07,6550,6560,6630,6400,58022 | ||
| 346 | +2015-09-08,6350,6490,6700,6230,64711 | ||
| 347 | +2015-09-09,6680,6380,6680,6380,67985 | ||
| 348 | +2015-09-10,6770,6700,6780,6560,34668 | ||
| 349 | +2015-09-11,6810,6770,6820,6630,33975 | ||
| 350 | +2015-09-14,6800,6920,6920,6690,15056 | ||
| 351 | +2015-09-15,6860,6800,6870,6710,35676 | ||
| 352 | +2015-09-16,7030,6890,7030,6810,71322 | ||
| 353 | +2015-09-17,6960,7030,7040,6920,33653 | ||
| 354 | +2015-09-18,7030,6960,7060,6830,60855 | ||
| 355 | +2015-09-21,6970,7000,7000,6900,20399 | ||
| 356 | +2015-09-22,7020,6970,7040,6930,39230 | ||
| 357 | +2015-09-23,7200,6950,7420,6900,153895 | ||
| 358 | +2015-09-24,7220,7260,7330,7130,59460 | ||
| 359 | +2015-09-25,7210,7270,7300,7150,71126 | ||
| 360 | +2015-09-30,7160,7150,7170,7010,51875 | ||
| 361 | +2015-10-01,7210,7090,7220,7050,49474 | ||
| 362 | +2015-10-02,7220,7170,7250,7150,12862 | ||
| 363 | +2015-10-05,7290,7240,7290,7160,25707 | ||
| 364 | +2015-10-06,7320,7300,7350,7230,47758 | ||
| 365 | +2015-10-07,7260,7370,7380,7170,42941 | ||
| 366 | +2015-10-08,7260,7270,7340,7160,40356 | ||
| 367 | +2015-10-12,7190,7290,7290,7070,40837 | ||
| 368 | +2015-10-13,7090,7190,7190,7070,33963 | ||
| 369 | +2015-10-14,7060,7000,7100,6970,38788 | ||
| 370 | +2015-10-15,7070,7100,7130,7000,29191 | ||
| 371 | +2015-10-16,7150,7070,7150,7030,31657 | ||
| 372 | +2015-10-19,7130,7090,7200,7070,31916 | ||
| 373 | +2015-10-20,7550,7130,7550,7130,198470 | ||
| 374 | +2015-10-21,7690,7640,7770,7510,156119 | ||
| 375 | +2015-10-22,7730,7680,7820,7520,133858 | ||
| 376 | +2015-10-23,7670,7770,7820,7450,97116 | ||
| 377 | +2015-10-26,7370,7600,7680,7360,96371 | ||
| 378 | +2015-10-27,7430,7500,7650,7320,182013 | ||
| 379 | +2015-10-28,7410,7490,7500,7320,49611 | ||
| 380 | +2015-10-29,7220,7410,7430,7160,85237 | ||
| 381 | +2015-10-30,7030,7160,7240,6950,80750 | ||
| 382 | +2015-11-02,7010,7020,7020,6870,38666 | ||
| 383 | +2015-11-03,7410,6980,7420,6950,225414 | ||
| 384 | +2015-11-04,7380,7450,7540,7330,110798 | ||
| 385 | +2015-11-05,7520,7370,7520,7330,83582 | ||
| 386 | +2015-11-06,7450,7490,7550,7400,52304 | ||
| 387 | +2015-11-09,7140,7450,7490,7070,55623 | ||
| 388 | +2015-11-10,6900,6950,7080,6850,91335 | ||
| 389 | +2015-11-11,6890,6900,7040,6790,105578 | ||
| 390 | +2015-11-12,6980,7070,7100,6800,75701 | ||
| 391 | +2015-11-13,6940,6880,6940,6800,73245 | ||
| 392 | +2015-11-16,6850,6900,6900,6740,46533 | ||
| 393 | +2015-11-17,6920,6770,7400,6530,132750 | ||
| 394 | +2015-11-18,6860,6850,6970,6790,44253 | ||
| 395 | +2015-11-19,6940,6970,6970,6810,33214 | ||
| 396 | +2015-11-20,6950,6990,6990,6850,33607 | ||
| 397 | +2015-11-23,6910,6960,6990,6840,61447 | ||
| 398 | +2015-11-24,7000,6910,7000,6890,99131 | ||
| 399 | +2015-11-25,7280,6990,7290,6960,106846 | ||
| 400 | +2015-11-26,7390,7340,7420,7250,112169 | ||
| 401 | +2015-11-27,7310,7400,7430,7240,188909 | ||
| 402 | +2015-11-30,7090,7210,7310,6950,150144 | ||
| 403 | +2015-12-01,7130,7090,7220,7030,56134 | ||
| 404 | +2015-12-02,7080,7130,7170,7020,40738 | ||
| 405 | +2015-12-03,7010,7080,7090,6970,51358 | ||
| 406 | +2015-12-04,6980,6960,7010,6900,65576 | ||
| 407 | +2015-12-07,6950,7000,7020,6900,37083 | ||
| 408 | +2015-12-08,6990,6950,7150,6800,115543 | ||
| 409 | +2015-12-09,7080,6890,7080,6890,193832 | ||
| 410 | +2015-12-10,7080,7050,7090,6990,100458 | ||
| 411 | +2015-12-11,7000,7080,7080,6860,57571 | ||
| 412 | +2015-12-14,6820,6870,7200,6500,110289 | ||
| 413 | +2015-12-15,6950,6700,6950,6700,47854 | ||
| 414 | +2015-12-16,6980,6990,7050,6890,83199 | ||
| 415 | +2015-12-17,7090,6910,7110,6910,92750 | ||
| 416 | +2015-12-18,7130,7000,7150,6980,63034 | ||
| 417 | +2015-12-21,7170,7090,7190,7080,78707 | ||
| 418 | +2015-12-22,7270,7120,7270,7120,95103 | ||
| 419 | +2015-12-23,7380,7300,7380,7260,147228 | ||
| 420 | +2015-12-24,7420,7400,7450,7320,78703 | ||
| 421 | +2015-12-28,7260,7420,7450,7250,146308 | ||
| 422 | +2015-12-29,7270,7260,7310,7190,57595 | ||
| 423 | +2015-12-30,7130,7250,7310,7130,73718 | ||
| 424 | +2016-01-04,6950,7040,7110,6880,102750 | ||
| 425 | +2016-01-05,7040,6940,7040,6850,53581 | ||
| 426 | +2016-01-06,6900,7040,7040,6800,84502 | ||
| 427 | +2016-01-07,6750,6880,6980,6630,87830 | ||
| 428 | +2016-01-08,6700,6630,6750,6510,66802 | ||
| 429 | +2016-01-11,6520,6650,6700,6420,107772 | ||
| 430 | +2016-01-12,6540,6460,6580,6460,46819 | ||
| 431 | +2016-01-13,6880,6540,6960,6540,133332 | ||
| 432 | +2016-01-14,6790,6800,6880,6680,53759 | ||
| 433 | +2016-01-15,6790,6940,7040,6760,69484 | ||
| 434 | +2016-01-18,6710,6690,6750,6580,40344 | ||
| 435 | +2016-01-19,6630,6690,6690,6510,46844 | ||
| 436 | +2016-01-20,6300,6630,6650,6150,197033 | ||
| 437 | +2016-01-21,6250,6210,6300,6150,65342 | ||
| 438 | +2016-01-22,6300,6230,6340,6190,56501 | ||
| 439 | +2016-01-25,6320,6320,6360,6230,37785 | ||
| 440 | +2016-01-26,6190,6320,6320,6150,61343 | ||
| 441 | +2016-01-27,6150,6170,6220,5980,101381 | ||
| 442 | +2016-01-28,6120,6140,6150,5990,69353 | ||
| 443 | +2016-01-29,6140,6050,6170,6020,70417 | ||
| 444 | +2016-02-01,6150,6140,6220,6090,28373 | ||
| 445 | +2016-02-02,6160,6150,6200,6080,39820 | ||
| 446 | +2016-02-03,6520,6130,7070,6090,598913 | ||
| 447 | +2016-02-04,6810,6520,6810,6400,124605 | ||
| 448 | +2016-02-05,6720,6820,6840,6600,52755 | ||
| 449 | +2016-02-11,6360,6370,6500,6300,54750 | ||
| 450 | +2016-02-12,6090,6170,6300,5950,132106 | ||
| 451 | +2016-02-15,6300,6070,6360,6070,61678 | ||
| 452 | +2016-02-16,6390,6300,6400,6280,31618 | ||
| 453 | +2016-02-17,6380,6400,6430,6270,46508 | ||
| 454 | +2016-02-18,6470,6390,6890,6330,166186 | ||
| 455 | +2016-02-19,6640,6470,6720,6410,81501 | ||
| 456 | +2016-02-22,6800,6710,6830,6630,109077 | ||
| 457 | +2016-02-23,6820,6850,7130,6770,164028 | ||
| 458 | +2016-02-24,6920,6820,6960,6820,89024 | ||
| 459 | +2016-02-25,6970,6940,6980,6840,44071 | ||
| 460 | +2016-02-26,7000,7010,7080,6960,63414 | ||
| 461 | +2016-02-29,7280,6940,7300,6940,239375 | ||
| 462 | +2016-03-02,7420,7400,7430,7280,133032 | ||
| 463 | +2016-03-03,7280,7420,7420,7180,75921 | ||
| 464 | +2016-03-04,7650,7340,7660,7200,317066 | ||
| 465 | +2016-03-07,7530,7600,7810,7500,154612 | ||
| 466 | +2016-03-08,7530,7480,7550,7400,83673 | ||
| 467 | +2016-03-09,7580,7510,7620,7450,75535 | ||
| 468 | +2016-03-10,7580,7580,7590,7370,81246 | ||
| 469 | +2016-03-11,7540,7560,7680,7470,84919 | ||
| 470 | +2016-03-14,7650,7540,7680,7470,127911 | ||
| 471 | +2016-03-15,7710,7700,7720,7620,69030 | ||
| 472 | +2016-03-16,7590,7750,7750,7550,42600 | ||
| 473 | +2016-03-17,7630,7590,7680,7550,88815 | ||
| 474 | +2016-03-18,7690,7740,7740,7610,93573 | ||
| 475 | +2016-03-21,7590,7670,7700,7440,115228 | ||
| 476 | +2016-03-22,7640,7600,7730,7550,149798 | ||
| 477 | +2016-03-23,7690,7600,7770,7600,130985 | ||
| 478 | +2016-03-24,7630,7690,7690,7600,81737 | ||
| 479 | +2016-03-25,7650,7580,7680,7550,85083 | ||
| 480 | +2016-03-28,7630,7660,7710,7570,83860 | ||
| 481 | +2016-03-29,7990,7650,7990,7590,368965 | ||
| 482 | +2016-03-30,8100,8020,8150,7940,205542 | ||
| 483 | +2016-03-31,8300,8100,8310,8050,239599 | ||
| 484 | +2016-04-01,8330,8330,8670,8300,349613 | ||
| 485 | +2016-04-04,8500,8440,8500,8180,227499 | ||
| 486 | +2016-04-05,8790,8440,8910,8420,467207 | ||
| 487 | +2016-04-06,8850,8850,8930,8680,269807 | ||
| 488 | +2016-04-07,8770,8780,8930,8710,184005 | ||
| 489 | +2016-04-08,8620,8710,8830,8620,179669 | ||
| 490 | +2016-04-11,8630,8620,8790,8540,112024 | ||
| 491 | +2016-04-12,8600,8630,8740,8530,74431 | ||
| 492 | +2016-04-14,8280,8600,8650,8230,256358 | ||
| 493 | +2016-04-15,8280,8210,8380,8190,191929 | ||
| 494 | +2016-04-18,8280,8290,8390,8230,94451 | ||
| 495 | +2016-04-19,8370,8310,8420,8250,112739 | ||
| 496 | +2016-04-20,8410,8400,8510,8350,151155 | ||
| 497 | +2016-04-21,8610,8480,8670,8410,321277 | ||
| 498 | +2016-04-22,8860,8670,8900,8610,339500 | ||
| 499 | +2016-04-25,9020,8880,9250,8880,404647 | ||
| 500 | +2016-04-26,9020,9020,9090,8820,158875 | ||
| 501 | +2016-04-27,8960,9020,9070,8790,275809 | ||
| 502 | +2016-04-28,9070,8960,9190,8960,271269 | ||
| 503 | +2016-04-29,9240,9070,9260,8900,205939 | ||
| 504 | +2016-05-02,9000,9230,9270,8990,265801 | ||
| 505 | +2016-05-03,9010,9000,9050,8850,98361 | ||
| 506 | +2016-05-04,8940,8990,9020,8840,125050 | ||
| 507 | +2016-05-09,8810,8910,9000,8770,103049 | ||
| 508 | +2016-05-10,8740,8890,8890,8610,97514 | ||
| 509 | +2016-05-11,8770,8790,8840,8600,76161 | ||
| 510 | +2016-05-12,9000,8800,9150,8700,199695 | ||
| 511 | +2016-05-13,8980,9150,9150,8900,92010 | ||
| 512 | +2016-05-16,8800,8980,8980,8720,109683 | ||
| 513 | +2016-05-17,8230,8800,8840,8170,498765 | ||
| 514 | +2016-05-18,8370,8110,8480,8080,213275 | ||
| 515 | +2016-05-19,8540,8380,8650,8380,158211 | ||
| 516 | +2016-05-20,8530,8410,8670,8410,124133 | ||
| 517 | +2016-05-23,8510,8650,8650,8470,66224 | ||
| 518 | +2016-05-24,8430,8530,8550,8190,126769 | ||
| 519 | +2016-05-25,8440,8450,8460,8290,87606 | ||
| 520 | +2016-05-26,8550,8460,8680,8320,158489 | ||
| 521 | +2016-05-27,8570,8580,8680,8440,110512 | ||
| 522 | +2016-05-30,8930,8600,9030,8470,380338 | ||
| 523 | +2016-05-31,9130,8940,9150,8900,301002 | ||
| 524 | +2016-06-01,9130,9200,9250,9100,261368 | ||
| 525 | +2016-06-02,9500,9120,9590,9010,605961 | ||
| 526 | +2016-06-03,9740,9560,9900,9440,746346 | ||
| 527 | +2016-06-07,9990,9920,10250,9840,543497 | ||
| 528 | +2016-06-08,9690,10000,10100,9600,410260 | ||
| 529 | +2016-06-09,9590,9600,9690,9330,563513 | ||
| 530 | +2016-06-10,10550,9620,11650,9610,4214341 | ||
| 531 | +2016-06-13,10200,10400,10500,10050,583602 | ||
| 532 | +2016-06-14,10900,10150,11350,10100,2191895 | ||
| 533 | +2016-06-15,12200,10750,12700,10450,3250243 | ||
| 534 | +2016-06-16,11400,12350,12550,11050,2532466 | ||
| 535 | +2016-06-17,10650,11400,11750,10550,1686089 | ||
| 536 | +2016-06-20,10900,10850,11150,10550,752495 | ||
| 537 | +2016-06-21,11000,10950,11300,10350,1195552 | ||
| 538 | +2016-06-22,10700,11050,11150,10700,483856 | ||
| 539 | +2016-06-23,10850,10600,11050,10350,717462 | ||
| 540 | +2016-06-24,10000,11050,11050,9640,2299567 | ||
| 541 | +2016-06-27,10300,9990,10400,9950,706540 | ||
| 542 | +2016-06-28,10350,10100,10500,10050,536478 | ||
| 543 | +2016-06-29,10350,10450,10600,10200,591862 | ||
| 544 | +2016-06-30,10600,10500,10950,10400,695797 | ||
| 545 | +2016-07-01,11050,10650,11400,10650,1130486 | ||
| 546 | +2016-07-04,11850,12300,13250,11800,3270414 | ||
| 547 | +2016-07-05,12350,11850,12400,11550,934095 | ||
| 548 | +2016-07-06,12200,12300,12600,11850,671735 | ||
| 549 | +2016-07-07,12100,12150,12450,12050,548657 | ||
| 550 | +2016-07-08,12000,12150,12550,11850,580680 | ||
| 551 | +2016-07-11,12000,12050,12100,11750,417607 | ||
| 552 | +2016-07-12,11900,12100,12150,11850,262018 | ||
| 553 | +2016-07-13,12100,11900,12300,11900,319097 | ||
| 554 | +2016-07-14,11550,11900,12150,11350,515066 | ||
| 555 | +2016-07-15,12050,11700,12200,11550,520955 | ||
| 556 | +2016-07-18,11800,12100,12150,11700,298619 | ||
| 557 | +2016-07-19,11750,11850,12000,11700,200122 | ||
| 558 | +2016-07-20,12550,11900,12800,11800,907592 | ||
| 559 | +2016-07-21,12400,12500,12700,12350,371184 | ||
| 560 | +2016-07-22,12150,12400,12450,12100,234862 | ||
| 561 | +2016-07-25,12350,12200,12800,12150,620949 | ||
| 562 | +2016-07-26,11950,12300,12350,11850,366953 | ||
| 563 | +2016-07-27,11750,12000,12100,11700,274888 | ||
| 564 | +2016-07-28,11850,11750,12100,11600,217054 | ||
| 565 | +2016-07-29,11700,11800,11850,11650,167311 | ||
| 566 | +2016-08-01,11900,11750,12150,11750,213825 | ||
| 567 | +2016-08-02,11750,11950,12250,11700,293466 | ||
| 568 | +2016-08-03,11750,11700,12000,11700,232243 | ||
| 569 | +2016-08-04,12000,11900,12350,11800,595249 | ||
| 570 | +2016-08-05,11800,12050,12150,11700,289623 | ||
| 571 | +2016-08-08,11850,11850,11950,11700,169248 | ||
| 572 | +2016-08-09,11350,11850,11900,11300,387250 | ||
| 573 | +2016-08-10,11550,11400,11600,11000,381529 | ||
| 574 | +2016-08-11,11400,11550,11650,11350,120631 | ||
| 575 | +2016-08-12,11300,11450,11500,11200,177165 | ||
| 576 | +2016-08-16,11300,11400,11550,11100,180753 | ||
| 577 | +2016-08-17,10800,11200,11350,10250,663156 | ||
| 578 | +2016-08-18,10850,10800,11100,10650,263951 | ||
| 579 | +2016-08-19,11150,10950,11500,10900,330863 | ||
| 580 | +2016-08-22,11250,11250,11750,11150,350805 | ||
| 581 | +2016-08-23,11400,11250,11450,11000,197877 | ||
| 582 | +2016-08-24,11400,11350,11550,11300,139542 | ||
| 583 | +2016-08-25,11600,11500,11800,11250,340483 | ||
| 584 | +2016-08-26,11050,11600,11600,10900,291404 | ||
| 585 | +2016-08-29,10200,11000,11000,10150,540453 | ||
| 586 | +2016-08-30,10150,10300,10450,10000,351602 | ||
| 587 | +2016-08-31,9920,10200,10250,9750,426422 | ||
| 588 | +2016-09-01,9900,9900,9970,9600,269576 | ||
| 589 | +2016-09-02,10000,9920,10100,9810,115727 | ||
| 590 | +2016-09-05,9490,10050,10100,9450,460399 | ||
| 591 | +2016-09-06,9690,9460,9820,9460,191990 | ||
| 592 | +2016-09-07,9330,9690,9740,9180,341803 | ||
| 593 | +2016-09-08,9260,9230,9390,9080,214001 | ||
| 594 | +2016-09-09,9200,9210,9300,9000,173800 | ||
| 595 | +2016-09-12,9030,8990,9160,8850,103702 | ||
| 596 | +2016-09-13,9150,9090,9370,9090,98202 | ||
| 597 | +2016-09-19,9330,9140,9540,9120,220187 | ||
| 598 | +2016-09-20,9370,9360,9530,9320,133982 | ||
| 599 | +2016-09-21,9390,9440,9450,9190,140731 | ||
| 600 | +2016-09-22,9610,9410,9650,9410,155610 | ||
| 601 | +2016-09-23,9580,9590,9640,9480,128531 | ||
| 602 | +2016-09-26,9400,9580,9580,9340,120086 | ||
| 603 | +2016-09-27,9940,9410,10150,9350,457966 | ||
| 604 | +2016-09-28,9900,10100,10200,9770,230977 | ||
| 605 | +2016-09-29,9860,9910,9960,9760,114516 | ||
| 606 | +2016-09-30,9700,9840,9870,9400,167623 | ||
| 607 | +2016-10-04,9790,9800,9910,9730,79109 | ||
| 608 | +2016-10-05,9710,9700,9940,9680,94371 | ||
| 609 | +2016-10-06,9970,9710,10000,9710,153713 | ||
| 610 | +2016-10-07,10150,9960,10250,9810,321789 | ||
| 611 | +2016-10-10,9880,10150,10300,9860,178873 | ||
| 612 | +2016-10-11,9930,9880,10100,9690,155915 | ||
| 613 | +2016-10-12,9890,9910,10000,9700,82224 | ||
| 614 | +2016-10-13,9540,9890,9930,9540,159091 | ||
| 615 | +2016-10-14,9870,9510,10200,9510,250961 | ||
| 616 | +2016-10-17,9640,9880,9960,9610,149943 | ||
| 617 | +2016-10-18,9380,9650,9720,9300,207209 | ||
| 618 | +2016-10-19,9300,9380,9450,9200,143888 | ||
| 619 | +2016-10-20,9240,9330,9440,9150,89147 | ||
| 620 | +2016-10-21,8920,9200,9240,8890,257456 | ||
| 621 | +2016-10-24,8270,8850,8980,8250,478469 | ||
| 622 | +2016-10-25,8350,8270,8450,7920,249433 | ||
| 623 | +2016-10-26,8280,8210,8510,8040,170800 | ||
| 624 | +2016-10-27,8530,8310,8560,8310,163423 | ||
| 625 | +2016-10-28,8420,8490,8630,8360,87787 | ||
| 626 | +2016-10-31,8400,8420,8620,8320,113191 | ||
| 627 | +2016-11-01,8400,8310,8560,8300,70375 | ||
| 628 | +2016-11-02,8140,8400,8400,8080,131293 | ||
| 629 | +2016-11-03,8090,7900,8240,7900,205033 | ||
| 630 | +2016-11-04,8230,8010,8400,7960,125550 | ||
| 631 | +2016-11-07,8520,8310,8650,8310,174360 | ||
| 632 | +2016-11-08,8590,8640,8700,8430,93155 | ||
| 633 | +2016-11-09,8080,8500,8680,7660,372026 | ||
| 634 | +2016-11-10,8350,8170,8440,8170,104593 | ||
| 635 | +2016-11-11,8770,8310,8800,8270,128529 | ||
| 636 | +2016-11-14,8940,8740,9000,8670,139361 | ||
| 637 | +2016-11-15,8930,9060,9160,8890,156293 | ||
| 638 | +2016-11-16,9220,9000,9310,8960,165766 | ||
| 639 | +2016-11-17,9230,9220,9280,9050,103221 | ||
| 640 | +2016-11-18,9120,9150,9230,9080,121834 | ||
| 641 | +2016-11-21,9180,9000,9230,8960,78253 | ||
| 642 | +2016-11-22,9170,9310,9310,9090,82315 | ||
| 643 | +2016-11-23,9110,9190,9210,9010,101263 | ||
| 644 | +2016-11-24,8840,9140,9140,8800,154992 | ||
| 645 | +2016-11-25,8890,8840,8980,8530,106537 | ||
| 646 | +2016-11-28,8960,8890,9400,8790,301715 | ||
| 647 | +2016-11-29,8880,8970,8980,8650,157463 | ||
| 648 | +2016-11-30,8720,8880,8960,8670,131327 | ||
| 649 | +2016-12-01,8510,8680,8720,8510,152893 | ||
| 650 | +2016-12-02,8360,8460,8510,8170,121293 | ||
| 651 | +2016-12-05,8000,8260,8340,8000,138103 | ||
| 652 | +2016-12-06,8020,8000,8240,7990,169294 | ||
| 653 | +2016-12-07,8140,8020,8200,8020,139925 | ||
| 654 | +2016-12-08,8120,8150,8280,8080,111698 | ||
| 655 | +2016-12-09,8350,8120,8400,8100,142484 | ||
| 656 | +2016-12-12,8710,8450,8820,8420,122143 | ||
| 657 | +2016-12-13,8900,8710,9040,8660,135923 | ||
| 658 | +2016-12-14,8960,8980,9020,8790,85912 | ||
| 659 | +2016-12-15,9200,8930,9260,8880,218852 | ||
| 660 | +2016-12-16,9170,9310,9310,9120,113206 | ||
| 661 | +2016-12-19,9170,9250,9250,9060,58868 | ||
| 662 | +2016-12-20,9700,9270,10150,9270,902131 | ||
| 663 | +2016-12-21,9560,9740,9740,9500,171571 | ||
| 664 | +2016-12-22,9590,9490,9750,9480,148675 | ||
| 665 | +2016-12-23,9550,9600,9690,9470,133864 | ||
| 666 | +2016-12-26,9390,9650,9650,9270,135122 | ||
| 667 | +2016-12-27,9400,9380,9490,9310,156392 | ||
| 668 | +2016-12-28,9400,9350,9440,9320,72243 | ||
| 669 | +2016-12-29,9360,9410,9440,9260,62211 | ||
| 670 | +2017-01-02,9610,9390,9640,9300,131553 | ||
| 671 | +2017-01-03,9640,9710,9720,9530,162082 | ||
| 672 | +2017-01-04,9500,9640,9640,9390,184361 | ||
| 673 | +2017-01-05,9250,9490,9490,9220,177390 | ||
| 674 | +2017-01-06,9340,9240,9400,9230,92134 | ||
| 675 | +2017-01-09,9930,9400,10100,9400,596620 | ||
| 676 | +2017-01-10,9860,9930,10150,9820,308919 | ||
| 677 | +2017-01-11,10200,10200,10450,9990,690525 | ||
| 678 | +2017-01-12,10250,10350,10500,10000,222501 | ||
| 679 | +2017-01-13,10200,10300,10300,10100,127738 | ||
| 680 | +2017-01-16,9930,10150,10250,9840,230700 | ||
| 681 | +2017-01-17,9900,9920,10150,9850,195659 | ||
| 682 | +2017-01-18,9980,9900,10100,9850,186953 | ||
| 683 | +2017-01-19,10100,10050,10150,9960,171060 | ||
| 684 | +2017-01-20,9920,10050,10100,9850,180237 | ||
| 685 | +2017-01-23,9850,9960,10100,9840,221293 | ||
| 686 | +2017-01-24,9960,9810,10050,9810,129028 | ||
| 687 | +2017-01-25,9980,10000,10250,9930,321284 | ||
| 688 | +2017-01-26,10500,10100,10550,10050,586998 | ||
| 689 | +2017-01-31,10350,10450,10500,10200,212761 | ||
| 690 | +2017-02-01,10250,10400,10600,10150,410053 | ||
| 691 | +2017-02-02,10000,10200,10300,9920,298153 | ||
| 692 | +2017-02-03,9880,10150,10150,9580,341469 | ||
| 693 | +2017-02-06,9630,9890,9900,9600,129616 | ||
| 694 | +2017-02-07,9590,9560,9700,9460,167672 | ||
| 695 | +2017-02-08,9880,9550,9990,9550,255605 | ||
| 696 | +2017-02-09,9900,9880,9920,9770,113572 | ||
| 697 | +2017-02-10,9470,9920,9930,9460,375943 | ||
| 698 | +2017-02-13,9400,9450,9470,9260,226019 | ||
| 699 | +2017-02-14,9620,9410,9850,8990,1018242 | ||
| 700 | +2017-02-15,9370,9670,9690,9350,351799 | ||
| 701 | +2017-02-16,9850,9410,10100,9370,829058 | ||
| 702 | +2017-02-17,9700,9910,10100,9650,483404 | ||
| 703 | +2017-02-20,9610,9690,9700,9460,192775 | ||
| 704 | +2017-02-21,9670,9620,9760,9580,147742 | ||
| 705 | +2017-02-22,9830,9840,9970,9680,333504 | ||
| 706 | +2017-02-23,9710,9850,9980,9710,251735 | ||
| 707 | +2017-02-24,9530,9700,9820,9500,139606 | ||
| 708 | +2017-02-27,9710,9530,9770,9370,146467 | ||
| 709 | +2017-02-28,9800,9840,9850,9690,200664 | ||
| 710 | +2017-03-02,9650,9860,9990,9560,218685 | ||
| 711 | +2017-03-03,9310,9600,9670,9290,276351 | ||
| 712 | +2017-03-06,9480,9200,9500,9130,186265 | ||
| 713 | +2017-03-07,9370,9430,9530,9360,110451 | ||
| 714 | +2017-03-08,9420,9380,9480,9320,109389 | ||
| 715 | +2017-03-09,9490,9420,9720,9370,144802 | ||
| 716 | +2017-03-10,9490,9510,9600,9380,113897 | ||
| 717 | +2017-03-13,9690,9530,9730,9430,167395 | ||
| 718 | +2017-03-14,9730,9700,9770,9600,113322 | ||
| 719 | +2017-03-15,9500,9690,9870,9430,225187 | ||
| 720 | +2017-03-16,9530,9520,9570,9450,109569 | ||
| 721 | +2017-03-17,9430,9450,9520,9400,84432 | ||
| 722 | +2017-03-20,9300,9400,9400,9270,96624 | ||
| 723 | +2017-03-21,9290,9350,9390,9220,109533 | ||
| 724 | +2017-03-22,9300,9290,9330,9190,127242 | ||
| 725 | +2017-03-23,9100,9250,9290,9080,220641 | ||
| 726 | +2017-03-24,9080,9110,9170,8910,153339 | ||
| 727 | +2017-03-27,8850,9130,9130,8840,196556 | ||
| 728 | +2017-03-28,8620,8850,8850,8560,289970 | ||
| 729 | +2017-03-29,8720,8650,8810,8650,153309 | ||
| 730 | +2017-03-30,8630,8700,8780,8630,110158 | ||
| 731 | +2017-03-31,8540,8630,8640,8400,230844 | ||
| 732 | +2017-04-03,8750,8590,8750,8510,131293 | ||
| 733 | +2017-04-04,8820,8750,8870,8620,206381 | ||
| 734 | +2017-04-05,8680,8760,8850,8650,176857 | ||
| 735 | +2017-04-06,8580,8660,8670,8540,194533 | ||
| 736 | +2017-04-07,8350,8560,8570,8330,372852 | ||
| 737 | +2017-04-10,8170,8360,8400,8120,203334 | ||
| 738 | +2017-04-11,8210,8160,8360,8110,145393 | ||
| 739 | +2017-04-12,8240,8210,8270,8150,98453 | ||
| 740 | +2017-04-13,8320,8240,8350,8170,150682 | ||
| 741 | +2017-04-14,8300,8300,8460,8260,115569 | ||
| 742 | +2017-04-17,8410,8290,8430,8260,131468 | ||
| 743 | +2017-04-18,8450,8380,8490,8350,182202 | ||
| 744 | +2017-04-19,8970,8400,8990,8400,480507 | ||
| 745 | +2017-04-20,8780,8930,8950,8780,308848 | ||
| 746 | +2017-04-21,8830,8830,8870,8730,187924 | ||
| 747 | +2017-04-24,8570,8840,8840,8560,166828 | ||
| 748 | +2017-04-25,8600,8550,8670,8530,119308 | ||
| 749 | +2017-04-26,8780,8670,8780,8560,145808 | ||
| 750 | +2017-04-27,8750,8780,8820,8690,80263 | ||
| 751 | +2017-04-28,8690,8750,8770,8630,125064 | ||
| 752 | +2017-05-02,8650,8700,8710,8580,110344 | ||
| 753 | +2017-05-04,8510,8640,8670,8470,203602 | ||
| 754 | +2017-05-08,8520,8570,8610,8420,85235 | ||
| 755 | +2017-05-10,8490,8540,8590,8490,110285 | ||
| 756 | +2017-05-11,8640,8500,8680,8490,133955 | ||
| 757 | +2017-05-12,8890,8660,8990,8650,356702 | ||
| 758 | +2017-05-15,9250,9030,9300,9010,617764 | ||
| 759 | +2017-05-16,9210,9290,9410,9150,367305 | ||
| 760 | +2017-05-17,9150,9190,9320,9020,221464 | ||
| 761 | +2017-05-18,9000,9040,9070,8930,206166 | ||
| 762 | +2017-05-19,9430,9020,9440,8950,413885 | ||
| 763 | +2017-05-22,9400,9540,9690,9370,272207 | ||
| 764 | +2017-05-23,9380,9400,9470,9290,183108 | ||
| 765 | +2017-05-24,9500,9450,9550,9310,144899 | ||
| 766 | +2017-05-25,9490,9540,9550,9400,132572 | ||
| 767 | +2017-05-26,9320,9510,9530,9320,229545 | ||
| 768 | +2017-05-29,9750,9460,9830,9430,768559 | ||
| 769 | +2017-05-30,9810,9800,9860,9720,280393 | ||
| 770 | +2017-05-31,9700,9820,9830,9660,261675 | ||
| 771 | +2017-06-01,9360,9680,9690,9320,565462 | ||
| 772 | +2017-06-02,9360,9430,9430,9290,252595 | ||
| 773 | +2017-06-05,9220,9370,9390,9190,243945 | ||
| 774 | +2017-06-07,9370,9210,9420,9000,348871 | ||
| 775 | +2017-06-08,9530,9380,9550,9280,229553 | ||
| 776 | +2017-06-09,9640,9540,9750,9510,490753 | ||
| 777 | +2017-06-12,9420,9550,9630,9350,220654 | ||
| 778 | +2017-06-13,9530,9420,9530,9340,156530 | ||
| 779 | +2017-06-14,9530,9530,9610,9480,165270 | ||
| 780 | +2017-06-15,9400,9550,9550,9350,145556 | ||
| 781 | +2017-06-16,9950,9420,9980,9420,1020940 | ||
| 782 | +2017-06-19,10100,10000,10300,9900,842875 | ||
| 783 | +2017-06-20,10100,10100,10500,9880,972233 | ||
| 784 | +2017-06-21,10150,10100,10200,9880,386646 | ||
| 785 | +2017-06-22,9850,10150,10350,9820,469175 | ||
| 786 | +2017-06-23,10050,9810,10150,9810,290270 | ||
| 787 | +2017-06-26,10450,10100,10500,10000,629886 | ||
| 788 | +2017-06-27,10200,10450,10550,10100,457531 | ||
| 789 | +2017-06-28,10150,10150,10500,9990,429028 | ||
| 790 | +2017-06-29,10150,10200,10350,9990,274801 | ||
| 791 | +2017-06-30,10050,10050,10150,9960,241134 | ||
| 792 | +2017-07-03,9850,10050,10100,9700,367102 | ||
| 793 | +2017-07-04,9590,9890,9890,9560,248700 | ||
| 794 | +2017-07-05,10050,9610,10100,9610,359924 | ||
| 795 | +2017-07-06,10050,10050,10100,9890,262926 | ||
| 796 | +2017-07-07,10050,9970,10100,9910,116341 | ||
| 797 | +2017-07-10,9900,10000,10100,9800,147971 | ||
| 798 | +2017-07-11,9910,9900,10050,9860,181630 | ||
| 799 | +2017-07-12,10100,9990,10400,9980,498652 | ||
| 800 | +2017-07-13,10300,10200,10350,10050,344041 | ||
| 801 | +2017-07-14,10450,10350,10550,10150,354211 | ||
| 802 | +2017-07-17,10950,10450,10950,10400,705143 | ||
| 803 | +2017-07-18,10900,10950,11350,10700,755311 | ||
| 804 | +2017-07-19,11150,10900,11250,10850,355159 | ||
| 805 | +2017-07-20,11500,11300,11550,11250,442268 | ||
| 806 | +2017-07-21,11150,11500,11600,11050,515259 | ||
| 807 | +2017-07-24,11400,11150,11550,11100,402660 | ||
| 808 | +2017-07-25,11650,12050,12700,11600,2961481 | ||
| 809 | +2017-07-26,11800,11750,11950,11200,746169 | ||
| 810 | +2017-07-27,11500,11900,12050,11250,566888 | ||
| 811 | +2017-07-28,10850,11550,11550,10800,769134 | ||
| 812 | +2017-07-31,11200,10800,11200,10750,571575 | ||
| 813 | +2017-08-01,11150,11200,11250,10900,331430 | ||
| 814 | +2017-08-02,11200,11200,11550,11150,409658 | ||
| 815 | +2017-08-03,10450,11050,11250,10100,847622 | ||
| 816 | +2017-08-04,10550,10500,10750,10150,340899 | ||
| 817 | +2017-08-07,10250,10450,10700,10200,265869 | ||
| 818 | +2017-08-08,10850,10350,10900,10100,411398 | ||
| 819 | +2017-08-09,10750,10750,11100,10550,609995 | ||
| 820 | +2017-08-10,10750,10600,10800,10350,292442 | ||
| 821 | +2017-08-11,10400,10450,10600,10300,238816 | ||
| 822 | +2017-08-14,10450,10500,10650,10400,216879 | ||
| 823 | +2017-08-16,10300,10650,10700,10250,473511 | ||
| 824 | +2017-08-17,10650,10400,10800,10350,526581 | ||
| 825 | +2017-08-18,10500,10450,10650,10450,154796 | ||
| 826 | +2017-08-21,10400,10550,10650,10350,183074 | ||
| 827 | +2017-08-22,10850,10950,11200,10750,912937 | ||
| 828 | +2017-08-23,10650,10950,11000,10600,373454 | ||
| 829 | +2017-08-24,11500,10750,11500,10650,861813 | ||
| 830 | +2017-08-25,12550,11550,12550,11500,2127761 | ||
| 831 | +2017-08-28,12300,12750,12750,12150,1280729 | ||
| 832 | +2017-08-29,12600,12200,12750,11800,1470574 | ||
| 833 | +2017-08-30,11650,12500,13000,11550,1910281 | ||
| 834 | +2017-08-31,12050,11700,12300,11600,1457061 | ||
| 835 | +2017-09-01,12000,12200,12250,11700,671779 | ||
| 836 | +2017-09-04,11700,11500,11900,11450,508810 | ||
| 837 | +2017-09-05,11400,11850,12000,11200,703389 | ||
| 838 | +2017-09-06,11400,11500,11800,11200,648248 | ||
| 839 | +2017-09-07,11600,11450,11700,11250,526173 | ||
| 840 | +2017-09-08,11400,11650,11800,11300,396240 | ||
| 841 | +2017-09-11,11800,11550,11850,11350,641108 | ||
| 842 | +2017-09-12,11700,12050,12300,11700,782222 | ||
| 843 | +2017-09-13,12150,11750,12200,11600,848288 | ||
| 844 | +2017-09-14,13450,12400,13750,12200,3396082 | ||
| 845 | +2017-09-15,13350,13350,13700,13050,1136647 | ||
| 846 | +2017-09-18,12950,13500,13500,12750,948459 | ||
| 847 | +2017-09-19,12500,12950,13000,12300,1023533 | ||
| 848 | +2017-09-20,12050,12550,12650,11850,969987 | ||
| 849 | +2017-09-21,11700,12050,12100,11450,821539 | ||
| 850 | +2017-09-22,11350,11600,11800,11100,865623 | ||
| 851 | +2017-09-25,11300,11200,11450,10800,602052 | ||
| 852 | +2017-09-26,11350,11150,11500,11000,456741 | ||
| 853 | +2017-09-27,11500,11500,11750,11350,371003 | ||
| 854 | +2017-09-28,11250,11550,11700,11200,246699 | ||
| 855 | +2017-09-29,11300,11300,11450,11000,276232 | ||
| 856 | +2017-10-10,11500,11450,11600,11300,349460 | ||
| 857 | +2017-10-11,12050,11600,12200,11600,637536 | ||
| 858 | +2017-10-12,12050,12100,12300,11850,275956 | ||
| 859 | +2017-10-13,11550,12050,12200,11400,491972 | ||
| 860 | +2017-10-16,10700,11600,11700,10550,774599 | ||
| 861 | +2017-10-17,10750,10700,11100,10600,313636 | ||
| 862 | +2017-10-18,10350,10750,10850,10300,425558 | ||
| 863 | +2017-10-19,10550,10500,10700,10400,300404 | ||
| 864 | +2017-10-20,10850,10600,10950,10500,247872 | ||
| 865 | +2017-10-23,10800,10900,11000,10700,139818 | ||
| 866 | +2017-10-24,10950,10750,11100,10700,228338 | ||
| 867 | +2017-10-25,11350,11150,11400,11100,642315 | ||
| 868 | +2017-10-26,11100,11350,11450,11100,237954 | ||
| 869 | +2017-10-27,11100,11100,11250,10900,238502 | ||
| 870 | +2017-10-30,11000,11250,11300,10900,267694 | ||
| 871 | +2017-10-31,11050,11000,11150,10800,293589 | ||
| 872 | +2017-11-01,11400,11100,11550,11100,358133 | ||
| 873 | +2017-11-02,11400,11450,11750,11350,266943 | ||
| 874 | +2017-11-03,11200,11450,11500,11100,280210 | ||
| 875 | +2017-11-06,11300,11200,11500,11100,244314 | ||
| 876 | +2017-11-07,11500,11350,11600,11300,255072 | ||
| 877 | +2017-11-08,11600,11550,11750,11450,181914 | ||
| 878 | +2017-11-09,11650,11700,11800,11600,209927 | ||
| 879 | +2017-11-10,11750,11750,11950,11700,319277 | ||
| 880 | +2017-11-13,12150,11900,12150,11750,376527 | ||
| 881 | +2017-11-14,11900,12200,12200,11800,298006 | ||
| 882 | +2017-11-15,11450,11950,12000,11300,599722 | ||
| 883 | +2017-11-16,11450,11500,11800,11350,497488 | ||
| 884 | +2017-11-17,11800,11650,11950,11650,445825 | ||
| 885 | +2017-11-20,11900,11950,12100,11600,320675 | ||
| 886 | +2017-11-21,11800,11900,12100,11650,309085 | ||
| 887 | +2017-11-22,12450,11950,12450,11650,716145 | ||
| 888 | +2017-11-23,12300,12450,12550,12200,298708 | ||
| 889 | +2017-11-24,12400,12350,12700,12150,462620 | ||
| 890 | +2017-11-27,11500,12500,12550,11450,776945 | ||
| 891 | +2017-11-28,11300,11600,11650,11100,513346 | ||
| 892 | +2017-11-29,11300,11400,11550,11200,160347 | ||
| 893 | +2017-11-30,11000,11150,11350,10950,297134 | ||
| 894 | +2017-12-01,11000,11100,11150,10900,153268 | ||
| 895 | +2017-12-04,10850,11000,11100,10550,362441 | ||
| 896 | +2017-12-05,11000,10650,11100,10600,224172 | ||
| 897 | +2017-12-06,10900,11000,11350,10850,228731 | ||
| 898 | +2017-12-07,10600,10900,10950,10400,226172 | ||
| 899 | +2017-12-08,10200,10550,10750,10150,318929 | ||
| 900 | +2017-12-11,10550,10200,10600,10200,1167557 | ||
| 901 | +2017-12-12,10550,10650,10650,10450,82620 | ||
| 902 | +2017-12-13,10750,10600,10900,10350,132356 | ||
| 903 | +2017-12-14,11000,10900,11250,10650,494903 | ||
| 904 | +2017-12-15,10900,11000,11000,10700,124822 | ||
| 905 | +2017-12-18,10750,10850,10850,10650,89017 | ||
| 906 | +2017-12-19,10750,10850,10850,10500,112322 | ||
| 907 | +2017-12-20,10500,10800,10850,10500,76516 | ||
| 908 | +2017-12-21,10350,10400,10550,10250,139848 | ||
| 909 | +2017-12-22,10800,10350,11250,10200,423657 | ||
| 910 | +2017-12-26,10650,10800,10950,10450,283519 | ||
| 911 | +2017-12-27,10900,10650,11300,10650,402656 | ||
| 912 | +2017-12-28,11250,10950,11400,10850,253909 | ||
| 913 | +2018-01-02,11700,11350,11800,11000,382150 | ||
| 914 | +2018-01-03,12000,11700,12150,11550,415989 | ||
| 915 | +2018-01-04,11800,12100,12150,11650,275769 | ||
| 916 | +2018-01-05,12000,11750,12050,11650,160821 | ||
| 917 | +2018-01-08,11900,12050,12200,11800,148248 | ||
| 918 | +2018-01-09,11750,11850,11950,11600,160837 | ||
| 919 | +2018-01-10,11550,11750,11750,11400,174393 | ||
| 920 | +2018-01-11,11650,11600,11850,11500,131755 | ||
| 921 | +2018-01-12,11500,11750,11800,11150,268676 | ||
| 922 | +2018-01-15,11600,11600,11650,11350,101490 | ||
| 923 | +2018-01-16,12150,11600,12200,11500,391105 | ||
| 924 | +2018-01-17,12000,12200,12400,11800,274980 | ||
| 925 | +2018-01-18,11800,12200,12200,11750,139628 | ||
| 926 | +2018-01-19,11750,11800,11950,11500,170761 | ||
| 927 | +2018-01-22,11550,11700,11750,11350,160629 | ||
| 928 | +2018-01-23,11700,11600,11850,11500,174978 | ||
| 929 | +2018-01-24,11850,11850,12050,11750,134112 | ||
| 930 | +2018-01-25,12000,11900,12050,11600,242182 | ||
| 931 | +2018-01-26,12000,12150,12200,11850,190968 | ||
| 932 | +2018-01-29,12400,12150,12800,12100,801612 | ||
| 933 | +2018-01-30,12150,12350,12650,12000,378390 | ||
| 934 | +2018-01-31,12000,11850,12200,11800,212800 | ||
| 935 | +2018-02-01,12000,12100,12200,11850,178224 | ||
| 936 | +2018-02-02,11750,12000,12050,11550,259772 | ||
| 937 | +2018-02-05,11250,11350,11400,11050,223930 | ||
| 938 | +2018-02-06,11050,10800,11050,10550,300347 | ||
| 939 | +2018-02-07,10900,11400,11400,10800,172523 | ||
| 940 | +2018-02-08,11100,11000,11100,10750,110983 | ||
| 941 | +2018-02-09,11350,10850,11750,10800,375033 | ||
| 942 | +2018-02-12,11400,11500,11500,11050,102635 | ||
| 943 | +2018-02-13,11250,11450,11550,11200,70124 | ||
| 944 | +2018-02-14,11350,11400,11400,11100,67129 | ||
| 945 | +2018-02-19,11550,11350,11700,11350,129459 | ||
| 946 | +2018-02-20,11500,11450,11600,11300,58436 | ||
| 947 | +2018-02-21,11600,11500,11700,11450,74607 | ||
| 948 | +2018-02-22,12000,11700,12300,11650,483603 | ||
| 949 | +2018-02-23,12000,12000,12200,11850,120436 | ||
| 950 | +2018-02-26,11950,12100,12150,11750,87528 | ||
| 951 | +2018-02-27,11650,11950,12050,11500,143544 | ||
| 952 | +2018-02-28,11650,11500,11750,11400,116169 | ||
| 953 | +2018-03-02,11550,11450,11650,11200,102412 | ||
| 954 | +2018-03-05,11200,11550,11600,11200,109231 | ||
| 955 | +2018-03-06,11300,11400,11500,11250,87151 | ||
| 956 | +2018-03-07,11250,11350,11500,11200,106610 | ||
| 957 | +2018-03-08,11400,11300,11450,11300,50030 | ||
| 958 | +2018-03-09,11700,11500,11750,11400,115582 | ||
| 959 | +2018-03-12,11750,11900,11900,11550,113235 | ||
| 960 | +2018-03-13,11850,11750,11850,11550,139506 | ||
| 961 | +2018-03-14,11950,11750,12100,11750,134500 | ||
| 962 | +2018-03-15,11900,12000,12000,11750,115119 | ||
| 963 | +2018-03-16,11800,11900,11900,11650,94429 | ||
| 964 | +2018-03-19,11500,11800,11950,11400,171547 | ||
| 965 | +2018-03-20,11550,11350,11600,11350,59047 | ||
| 966 | +2018-03-21,11500,11550,11650,11400,75121 | ||
| 967 | +2018-03-22,11550,11450,11650,11400,108606 | ||
| 968 | +2018-03-23,11050,11200,11350,10750,183697 | ||
| 969 | +2018-03-26,11000,10800,11000,10550,180195 | ||
| 970 | +2018-03-27,10850,11050,11100,10850,82432 | ||
| 971 | +2018-03-28,10650,10750,10800,10450,117453 | ||
| 972 | +2018-03-29,10550,10650,10750,10400,120178 | ||
| 973 | +2018-03-30,10750,10600,10750,10550,100107 | ||
| 974 | +2018-04-02,10450,10800,10800,10350,107001 | ||
| 975 | +2018-04-03,10250,10300,10400,10150,138341 | ||
| 976 | +2018-04-04,10200,10300,10500,10100,126359 | ||
| 977 | +2018-04-05,10300,10250,10500,10200,91106 | ||
| 978 | +2018-04-06,10000,10250,10300,9950,202460 | ||
| 979 | +2018-04-09,9730,10000,10000,9690,222481 | ||
| 980 | +2018-04-10,9920,9730,9920,9580,106321 | ||
| 981 | +2018-04-11,10150,9980,10350,9890,136555 | ||
| 982 | +2018-04-12,10200,10150,10250,10000,101114 | ||
| 983 | +2018-04-13,10250,10250,10300,10050,49119 | ||
| 984 | +2018-04-16,10150,10200,10250,10000,90394 | ||
| 985 | +2018-04-17,10350,10200,10450,10150,100372 | ||
| 986 | +2018-04-18,10200,10350,10400,10100,73155 | ||
| 987 | +2018-04-19,10100,10250,10300,10000,115186 | ||
| 988 | +2018-04-20,10250,10100,10300,10000,110762 | ||
| 989 | +2018-04-23,10350,10300,10450,10200,112690 | ||
| 990 | +2018-04-24,10300,10350,10400,10200,84113 | ||
| 991 | +2018-04-25,10000,10200,10350,9980,122386 | ||
| 992 | +2018-04-26,10150,10100,10250,10000,75659 | ||
| 993 | +2018-04-27,10150,10200,10350,10100,58557 | ||
| 994 | +2018-04-30,10000,10150,10150,9950,110017 | ||
| 995 | +2018-05-02,9930,9920,10050,9840,114817 | ||
| 996 | +2018-05-03,9970,9940,9980,9890,64561 | ||
| 997 | +2018-05-04,10400,9990,10400,9830,302662 | ||
| 998 | +2018-05-08,10300,10500,10500,10050,167143 | ||
| 999 | +2018-05-09,10200,10300,10300,9990,182463 | ||
| 1000 | +2018-05-10,10200,10300,10350,10150,108181 | ||
| 1001 | +2018-05-11,10300,10300,10450,10250,107114 | ||
| 1002 | +2018-05-14,10750,10350,10900,10300,360534 | ||
| 1003 | +2018-05-15,10700,10800,10850,10600,100700 | ||
| 1004 | +2018-05-16,10950,10850,11050,10650,372916 | ||
| 1005 | +2018-05-17,11000,11000,11300,10900,243399 | ||
| 1006 | +2018-05-18,11000,11000,11050,10800,96407 | ||
| 1007 | +2018-05-21,10850,11050,11100,10600,146480 | ||
| 1008 | +2018-05-23,10800,10950,11050,10700,168867 | ||
| 1009 | +2018-05-24,10650,10950,11050,10550,129900 | ||
| 1010 | +2018-05-25,10550,10500,10750,10150,218306 | ||
| 1011 | +2018-05-28,10650,10600,10750,10500,86654 | ||
| 1012 | +2018-05-29,10450,10650,10700,10350,120007 | ||
| 1013 | +2018-05-30,10350,10350,10500,10200,133318 | ||
| 1014 | +2018-05-31,10350,10400,10450,10200,95038 | ||
| 1015 | +2018-06-01,10500,10450,10600,10300,86815 | ||
| 1016 | +2018-06-04,10450,10550,10650,10300,91741 | ||
| 1017 | +2018-06-05,10900,10500,11000,10400,276459 | ||
| 1018 | +2018-06-07,11000,11000,11100,10800,205401 | ||
| 1019 | +2018-06-08,10900,11100,11100,10750,126485 | ||
| 1020 | +2018-06-11,10650,10950,11000,10650,110184 | ||
| 1021 | +2018-06-12,10800,10750,10900,10700,85680 | ||
| 1022 | +2018-06-14,10500,10800,10850,10500,86573 | ||
| 1023 | +2018-06-15,10450,10450,10750,10400,75826 | ||
| 1024 | +2018-06-18,9900,10400,10400,9890,245159 | ||
| 1025 | +2018-06-19,9820,9900,10050,9720,115867 | ||
| 1026 | +2018-06-20,9860,9820,10000,9710,118215 | ||
| 1027 | +2018-06-21,9790,9960,9960,9750,119986 | ||
| 1028 | +2018-06-22,9790,9780,9790,9550,121037 | ||
| 1029 | +2018-06-25,9910,9820,9960,9720,55772 | ||
| 1030 | +2018-06-26,9730,9850,9870,9670,59818 | ||
| 1031 | +2018-06-27,9750,9730,9920,9620,60517 | ||
| 1032 | +2018-06-28,9710,9660,9760,9510,79168 | ||
| 1033 | +2018-06-29,9850,9630,9850,9600,66396 | ||
| 1034 | +2018-07-02,9700,9820,9880,9610,67873 | ||
| 1035 | +2018-07-03,9650,9580,9740,9500,104055 | ||
| 1036 | +2018-07-04,9650,9600,9730,9580,43011 | ||
| 1037 | +2018-07-05,9690,9720,9720,9500,96852 | ||
| 1038 | +2018-07-06,9700,9550,9700,9470,118569 | ||
| 1039 | +2018-07-09,9720,9700,9780,9580,63889 | ||
| 1040 | +2018-07-10,10050,9800,10100,9780,109737 | ||
| 1041 | +2018-07-11,9950,10050,10200,9880,97599 | ||
| 1042 | +2018-07-12,9940,9950,10000,9800,48266 | ||
| 1043 | +2018-07-13,9990,10050,10100,9950,63752 | ||
| 1044 | +2018-07-16,10300,9990,10450,9990,134061 | ||
| 1045 | +2018-07-17,10100,10400,10400,10000,102525 | ||
| 1046 | +2018-07-18,9910,10150,10250,9890,61709 | ||
| 1047 | +2018-07-19,9780,9900,10000,9710,59571 | ||
| 1048 | +2018-07-20,9860,9780,9940,9690,59835 | ||
| 1049 | +2018-07-23,9610,9980,9980,9550,87588 | ||
| 1050 | +2018-07-24,9630,9510,9700,9440,81847 | ||
| 1051 | +2018-07-25,9550,9630,9680,9400,116613 | ||
| 1052 | +2018-07-26,9530,9300,9640,9300,58203 | ||
| 1053 | +2018-07-27,9760,9560,9770,9530,56330 | ||
| 1054 | +2018-07-30,9610,9760,9800,9600,63602 | ||
| 1055 | +2018-07-31,9680,9610,9750,9560,48398 | ||
| 1056 | +2018-08-01,9840,9710,9850,9670,50589 | ||
| 1057 | +2018-08-02,9820,9920,9920,9640,49119 | ||
| 1058 | +2018-08-03,9720,9820,9870,9700,32916 | ||
| 1059 | +2018-08-06,9800,9680,9880,9680,50729 | ||
| 1060 | +2018-08-07,9820,9800,9890,9700,32342 | ||
| 1061 | +2018-08-08,9830,9860,9870,9780,26066 | ||
| 1062 | +2018-08-09,9930,9870,10200,9840,139831 | ||
| 1063 | +2018-08-10,9850,10050,10050,9720,62130 | ||
| 1064 | +2018-08-13,9560,9770,9850,9450,83791 | ||
| 1065 | +2018-08-14,9600,9410,9670,9410,50948 | ||
| 1066 | +2018-08-16,8800,9200,9200,8600,437587 | ||
| 1067 | +2018-08-17,8710,8860,8860,8680,101871 | ||
| 1068 | +2018-08-20,8700,8690,8820,8690,54822 | ||
| 1069 | +2018-08-21,8740,8750,8810,8690,56709 | ||
| 1070 | +2018-08-22,8710,8760,8840,8550,201642 | ||
| 1071 | +2018-08-23,8650,8690,8720,8550,160565 | ||
| 1072 | +2018-08-24,8650,8630,8680,8570,49709 | ||
| 1073 | +2018-08-27,8850,8710,8850,8620,154774 | ||
| 1074 | +2018-08-28,8940,8900,8980,8870,100931 | ||
| 1075 | +2018-08-29,9020,8960,9050,8860,68063 | ||
| 1076 | +2018-08-30,8960,9020,9020,8940,52720 | ||
| 1077 | +2018-08-31,9110,8960,9120,8960,59409 | ||
| 1078 | +2018-09-03,9070,9110,9130,9010,38721 | ||
| 1079 | +2018-09-04,9010,9100,9100,8930,70223 | ||
| 1080 | +2018-09-05,8950,9010,9020,8950,41989 | ||
| 1081 | +2018-09-06,8920,9000,9000,8820,90075 | ||
| 1082 | +2018-09-07,8760,8900,8920,8700,97438 | ||
| 1083 | +2018-09-10,8810,8790,8810,8600,81923 | ||
| 1084 | +2018-09-11,8690,8750,8850,8660,99984 | ||
| 1085 | +2018-09-12,8660,8700,8760,8590,72797 | ||
| 1086 | +2018-09-13,8660,8660,8690,8580,35408 | ||
| 1087 | +2018-09-14,8790,8660,8820,8620,42287 | ||
| 1088 | +2018-09-17,8660,8790,8810,8620,51629 | ||
| 1089 | +2018-09-18,8660,8660,8690,8550,50114 | ||
| 1090 | +2018-09-19,8610,8650,8690,8550,50298 | ||
| 1091 | +2018-09-20,8630,8620,8630,8430,158908 | ||
| 1092 | +2018-09-21,8670,8630,8700,8500,40526 | ||
| 1093 | +2018-09-27,8830,8680,8830,8550,59163 | ||
| 1094 | +2018-09-28,8950,8840,8950,8720,65601 | ||
| 1095 | +2018-10-01,8900,8890,8910,8770,49488 | ||
| 1096 | +2018-10-02,8880,8840,8940,8690,71789 | ||
| 1097 | +2018-10-04,8840,8800,8890,8660,74526 | ||
| 1098 | +2018-10-05,8630,8640,8740,8500,90538 | ||
| 1099 | +2018-10-08,8430,8540,8540,8400,102353 | ||
| 1100 | +2018-10-10,8630,8430,8630,8160,172133 | ||
| 1101 | +2018-10-11,8150,8260,8500,7980,192123 | ||
| 1102 | +2018-10-12,8460,7930,8480,7930,297574 | ||
| 1103 | +2018-10-15,8470,8400,8500,8230,64938 | ||
| 1104 | +2018-10-16,8270,8410,8410,8220,72299 | ||
| 1105 | +2018-10-17,8480,8270,8530,8250,98737 | ||
| 1106 | +2018-10-18,8460,8450,8460,8300,74084 | ||
| 1107 | +2018-10-19,8540,8430,8580,8310,45651 | ||
| 1108 | +2018-10-22,8540,8490,8560,8350,27755 | ||
| 1109 | +2018-10-23,8460,8540,8630,8340,47547 | ||
| 1110 | +2018-10-24,8460,8460,8510,8340,50221 | ||
| 1111 | +2018-10-25,8260,8330,8350,8140,37784 | ||
| 1112 | +2018-10-26,8520,8200,8540,7930,169370 | ||
| 1113 | +2018-10-29,7790,8310,8420,7790,93437 | ||
| 1114 | +2018-10-30,8180,7790,8200,7670,237151 | ||
| 1115 | +2018-10-31,8410,8210,8470,8140,96028 | ||
| 1116 | +2018-11-01,8480,8480,8550,8420,52961 | ||
| 1117 | +2018-11-02,8630,8460,8720,8460,75828 | ||
| 1118 | +2018-11-05,8700,8600,8730,8590,79982 | ||
| 1119 | +2018-11-06,8700,8680,8740,8620,36923 | ||
| 1120 | +2018-11-07,8550,8740,8760,8550,44779 | ||
| 1121 | +2018-11-08,8600,8580,8720,8580,51136 | ||
| 1122 | +2018-11-09,8790,8600,8890,8600,98104 | ||
| 1123 | +2018-11-12,8790,8800,8880,8710,51239 | ||
| 1124 | +2018-11-13,8770,8700,8780,8600,42164 | ||
| 1125 | +2018-11-14,8730,8690,8870,8640,51827 | ||
| 1126 | +2018-11-15,8680,8710,8770,8200,55387 | ||
| 1127 | +2018-11-16,8610,8710,8770,8250,47528 | ||
| 1128 | +2018-11-19,8570,8620,8650,8470,33286 | ||
| 1129 | +2018-11-20,8410,8450,8530,8410,27133 | ||
| 1130 | +2018-11-21,8500,8370,8560,8310,41784 | ||
| 1131 | +2018-11-22,8460,8470,8540,8390,25221 | ||
| 1132 | +2018-11-23,8450,8460,8460,8190,48733 | ||
| 1133 | +2018-11-26,8360,8390,8440,8290,26904 | ||
| 1134 | +2018-11-27,8330,8350,8390,8250,35764 | ||
| 1135 | +2018-11-28,8270,8300,8390,8250,33520 | ||
| 1136 | +2018-11-29,8350,8310,8460,8270,37932 | ||
| 1137 | +2018-11-30,8380,8360,8410,8300,21750 | ||
| 1138 | +2018-12-03,8380,8380,8500,8380,25878 | ||
| 1139 | +2018-12-04,8420,8390,8470,8380,15706 | ||
| 1140 | +2018-12-05,8280,8320,8380,8280,25351 | ||
| 1141 | +2018-12-06,8230,8340,8400,8090,37252 | ||
| 1142 | +2018-12-07,8260,8200,8300,8050,45137 | ||
| 1143 | +2018-12-10,8230,8220,8230,7980,55361 | ||
| 1144 | +2018-12-11,8160,8050,8190,7910,102644 | ||
| 1145 | +2018-12-12,8260,8050,8280,8050,45402 | ||
| 1146 | +2018-12-13,8360,8260,8410,8200,29006 | ||
| 1147 | +2018-12-14,8360,8400,8420,8230,14524 | ||
| 1148 | +2018-12-17,8360,8240,8400,8230,16441 | ||
| 1149 | +2018-12-18,8350,8250,8360,8250,21994 | ||
| 1150 | +2018-12-19,8350,8350,8400,8270,17227 | ||
| 1151 | +2018-12-20,8340,8310,8340,8160,26555 | ||
| 1152 | +2018-12-21,8300,8320,8320,8190,22272 | ||
| 1153 | +2018-12-24,8330,8300,8330,8220,52010 | ||
| 1154 | +2018-12-26,8500,8190,8500,8170,127894 | ||
| 1155 | +2018-12-27,8400,8420,8440,8300,16309 | ||
| 1156 | +2018-12-28,8410,8320,8430,8320,24002 | ||
| 1157 | +2019-01-02,8370,8410,8510,8150,28560 | ||
| 1158 | +2019-01-03,8220,8370,8380,8090,37234 | ||
| 1159 | +2019-01-04,8260,8050,8260,8050,40716 | ||
| 1160 | +2019-01-07,8270,8300,8330,8150,14590 | ||
| 1161 | +2019-01-08,8450,8220,8480,8200,32999 | ||
| 1162 | +2019-01-09,8470,8450,8530,8330,41811 | ||
| 1163 | +2019-01-10,8480,8470,8550,8430,25709 | ||
| 1164 | +2019-01-11,8420,8480,8570,8370,55079 | ||
| 1165 | +2019-01-14,8380,8490,8490,8310,28677 | ||
| 1166 | +2019-01-15,8410,8430,8430,8320,25739 | ||
| 1167 | +2019-01-16,8480,8420,8530,8370,26809 | ||
| 1168 | +2019-01-17,8690,8440,8730,8440,76122 | ||
| 1169 | +2019-01-18,8800,8700,8850,8700,70623 | ||
| 1170 | +2019-01-21,8900,8760,8970,8760,170131 | ||
| 1171 | +2019-01-22,8760,8950,8950,8710,82922 | ||
| 1172 | +2019-01-23,8750,8740,8790,8610,44980 | ||
| 1173 | +2019-01-24,8710,8750,8780,8680,44722 | ||
| 1174 | +2019-01-25,8890,8750,8910,8720,150032 | ||
| 1175 | +2019-01-28,8770,8900,8940,8750,63774 | ||
| 1176 | +2019-01-29,8770,8770,8820,8600,70105 | ||
| 1177 | +2019-01-30,8800,8770,8850,8710,59658 | ||
| 1178 | +2019-01-31,9170,8870,9340,8830,413805 | ||
| 1179 | +2019-02-01,8900,9120,9160,8830,204009 | ||
| 1180 | +2019-02-07,8910,8910,8940,8710,115137 | ||
| 1181 | +2019-02-08,8760,8910,8990,8740,106230 | ||
| 1182 | +2019-02-11,8680,8760,8820,8570,126014 | ||
| 1183 | +2019-02-12,8830,8750,8830,8650,51311 | ||
| 1184 | +2019-02-13,8920,8830,8960,8830,104136 | ||
| 1185 | +2019-02-14,8950,8960,8980,8820,109509 | ||
| 1186 | +2019-02-15,8880,8950,8950,8710,78045 | ||
| 1187 | +2019-02-18,8890,8900,8960,8850,69252 | ||
| 1188 | +2019-02-19,8670,8900,8900,8650,135420 | ||
| 1189 | +2019-02-20,8770,8690,8840,8670,67713 | ||
| 1190 | +2019-02-21,8870,8830,8930,8760,88456 | ||
| 1191 | +2019-02-22,8880,8840,8920,8800,46061 | ||
| 1192 | +2019-02-25,8900,8880,8940,8860,66967 | ||
| 1193 | +2019-02-26,8820,8920,8970,8810,69684 | ||
| 1194 | +2019-02-27,8860,8820,8920,8820,33980 | ||
| 1195 | +2019-02-28,8580,8800,8860,8580,110651 | ||
| 1196 | +2019-03-04,8750,8580,8830,8580,40502 | ||
| 1197 | +2019-03-05,8500,8750,8750,8500,64843 | ||
| 1198 | +2019-03-06,8450,8500,8540,8310,88815 | ||
| 1199 | +2019-03-07,8310,8410,8450,8260,63767 | ||
| 1200 | +2019-03-08,8340,8300,8340,8150,87589 | ||
| 1201 | +2019-03-11,8330,8340,8380,8230,27218 | ||
| 1202 | +2019-03-12,8380,8380,8390,8290,42450 | ||
| 1203 | +2019-03-13,8400,8350,8420,8310,27099 | ||
| 1204 | +2019-03-14,8400,8400,8440,8310,36535 | ||
| 1205 | +2019-03-15,8390,8400,8450,8320,49990 | ||
| 1206 | +2019-03-18,8470,8460,8490,8370,35808 | ||
| 1207 | +2019-03-19,8460,8470,8540,8370,38139 | ||
| 1208 | +2019-03-20,8460,8460,8460,8300,32856 | ||
| 1209 | +2019-03-21,8530,8440,8610,8400,77814 | ||
| 1210 | +2019-03-22,8540,8390,8540,8250,123333 | ||
| 1211 | +2019-03-25,8270,8330,8410,8270,61268 | ||
| 1212 | +2019-03-26,8320,8260,8320,8170,80025 | ||
| 1213 | +2019-03-27,8370,8380,8530,8300,73898 | ||
| 1214 | +2019-03-28,8370,8400,8400,8310,37490 | ||
| 1215 | +2019-03-29,8360,8370,8400,8220,46604 | ||
| 1216 | +2019-04-01,8360,8300,8420,8290,36926 | ||
| 1217 | +2019-04-02,8500,8360,8520,8360,84890 | ||
| 1218 | +2019-04-03,8550,8540,8550,8480,50415 | ||
| 1219 | +2019-04-04,8610,8580,8700,8520,77659 | ||
| 1220 | +2019-04-05,8640,8600,8690,8520,65204 | ||
| 1221 | +2019-04-08,8750,8710,8830,8700,142278 | ||
| 1222 | +2019-04-09,8740,8750,8780,8650,59927 | ||
| 1223 | +2019-04-10,8740,8730,8750,8640,49676 | ||
| 1224 | +2019-04-11,8710,8740,8790,8710,62346 | ||
| 1225 | +2019-04-12,8700,8710,8820,8660,87932 | ||
| 1226 | +2019-04-15,8640,8750,8750,8560,107901 |
data/2019/oneik.csv
0 → 100644
| 1 | +date,close,open,high,low,vol | ||
| 2 | +2014-04-15,3070,2990,3095,2985,27194 | ||
| 3 | +2014-04-16,3030,3050,3150,3030,36270 | ||
| 4 | +2014-04-17,3085,3030,3115,3030,28242 | ||
| 5 | +2014-04-18,3250,3100,3275,3100,41800 | ||
| 6 | +2014-04-21,3240,3260,3300,3190,15532 | ||
| 7 | +2014-04-22,3235,3220,3300,3180,12089 | ||
| 8 | +2014-04-23,3190,3220,3300,3125,21453 | ||
| 9 | +2014-04-24,3100,3245,3245,3030,13301 | ||
| 10 | +2014-04-25,3095,3115,3265,3050,5761 | ||
| 11 | +2014-04-28,3020,3075,3090,3010,10315 | ||
| 12 | +2014-04-29,3020,3080,3160,3010,5185 | ||
| 13 | +2014-04-30,3095,3020,3175,2990,3720 | ||
| 14 | +2014-05-02,3050,3085,3085,3010,8255 | ||
| 15 | +2014-05-07,3055,3160,3160,3000,2355 | ||
| 16 | +2014-05-08,3065,3055,3095,3005,5633 | ||
| 17 | +2014-05-09,3040,3065,3070,3010,5471 | ||
| 18 | +2014-05-12,2985,3040,3095,2930,16749 | ||
| 19 | +2014-05-13,2950,2985,3000,2925,17024 | ||
| 20 | +2014-05-14,2955,2990,3020,2940,11708 | ||
| 21 | +2014-05-15,2960,2940,2990,2940,20223 | ||
| 22 | +2014-05-16,2930,2995,2995,2920,10014 | ||
| 23 | +2014-05-19,2975,2925,3000,2910,541 | ||
| 24 | +2014-05-20,3010,2990,3020,2895,36001 | ||
| 25 | +2014-05-21,3030,3180,3180,2970,2620 | ||
| 26 | +2014-05-22,3000,3010,3030,2930,17618 | ||
| 27 | +2014-05-23,3040,3040,3085,3000,29198 | ||
| 28 | +2014-05-26,3045,3020,3245,3000,36225 | ||
| 29 | +2014-05-27,3105,3105,3105,3040,46368 | ||
| 30 | +2014-05-28,3180,3125,3180,3055,24276 | ||
| 31 | +2014-05-29,3190,3245,3245,3095,55894 | ||
| 32 | +2014-05-30,3210,3170,3240,3170,34844 | ||
| 33 | +2014-06-02,3585,3190,3600,3175,178278 | ||
| 34 | +2014-06-03,3615,3515,3995,3515,336539 | ||
| 35 | +2014-06-05,3585,3695,3785,3515,77975 | ||
| 36 | +2014-06-09,3430,3550,3600,3365,72461 | ||
| 37 | +2014-06-10,3435,3400,3455,3375,71055 | ||
| 38 | +2014-06-11,3495,3405,3545,3390,44108 | ||
| 39 | +2014-06-12,3495,3470,3500,3445,10500 | ||
| 40 | +2014-06-13,3440,3545,3545,3315,69961 | ||
| 41 | +2014-06-16,3360,3440,3455,3350,21234 | ||
| 42 | +2014-06-17,3425,3345,3490,3345,27440 | ||
| 43 | +2014-06-18,3390,3465,3485,3380,31265 | ||
| 44 | +2014-06-19,3350,3370,3445,3350,17751 | ||
| 45 | +2014-06-20,3350,3390,3400,3320,8695 | ||
| 46 | +2014-06-23,3360,3355,3400,3320,14254 | ||
| 47 | +2014-06-24,3465,3370,3500,3330,48034 | ||
| 48 | +2014-06-25,3390,3445,3555,3380,26639 | ||
| 49 | +2014-06-26,3375,3375,3490,3330,14807 | ||
| 50 | +2014-06-27,3300,3355,3415,3300,9519 | ||
| 51 | +2014-06-30,3270,3300,3365,3250,2392 | ||
| 52 | +2014-07-01,3325,3370,3370,3245,10540 | ||
| 53 | +2014-07-02,3305,3325,3395,3305,6190 | ||
| 54 | +2014-07-03,3595,3320,3650,3320,136651 | ||
| 55 | +2014-07-04,3520,3620,3640,3425,70214 | ||
| 56 | +2014-07-07,3560,3500,3565,3470,25015 | ||
| 57 | +2014-07-08,3665,3560,3665,3500,43334 | ||
| 58 | +2014-07-09,3800,3565,3830,3565,101149 | ||
| 59 | +2014-07-10,4300,3865,4370,3760,266896 | ||
| 60 | +2014-07-11,4210,4300,4380,4175,78326 | ||
| 61 | +2014-07-14,4260,4210,4300,4180,62440 | ||
| 62 | +2014-07-15,4260,4315,4315,4105,32068 | ||
| 63 | +2014-07-16,4100,4280,4280,3910,81133 | ||
| 64 | +2014-07-17,4030,4145,4145,3945,50536 | ||
| 65 | +2014-07-18,3855,4045,4045,3755,55297 | ||
| 66 | +2014-07-21,4050,3860,4140,3860,38900 | ||
| 67 | +2014-07-22,3875,4020,4100,3830,55806 | ||
| 68 | +2014-07-23,3695,3850,3865,3650,114410 | ||
| 69 | +2014-07-24,3690,3460,3745,3460,24238 | ||
| 70 | +2014-07-25,3730,3630,3730,3630,15216 | ||
| 71 | +2014-07-28,3535,3730,3730,3515,25869 | ||
| 72 | +2014-07-29,3600,3605,3650,3520,17625 | ||
| 73 | +2014-07-30,3670,3525,3670,3480,14106 | ||
| 74 | +2014-07-31,3585,3600,3715,3500,29084 | ||
| 75 | +2014-08-01,3570,3585,3680,3520,7941 | ||
| 76 | +2014-08-04,3530,3685,3685,3480,19758 | ||
| 77 | +2014-08-05,3500,3630,3630,3485,8565 | ||
| 78 | +2014-08-06,3365,3500,3510,3305,36937 | ||
| 79 | +2014-08-07,3300,3345,3530,3300,10866 | ||
| 80 | +2014-08-08,3140,3350,3350,3065,86077 | ||
| 81 | +2014-08-11,3155,3140,3185,3125,10787 | ||
| 82 | +2014-08-12,3210,3125,3240,3125,13188 | ||
| 83 | +2014-08-13,3250,3265,3285,3210,17155 | ||
| 84 | +2014-08-14,3340,3370,3370,3245,6661 | ||
| 85 | +2014-08-18,3415,3345,3420,3300,13218 | ||
| 86 | +2014-08-19,3505,3410,3545,3300,42773 | ||
| 87 | +2014-08-20,3410,3560,3560,3410,24857 | ||
| 88 | +2014-08-21,3400,3410,3475,3400,11030 | ||
| 89 | +2014-08-22,3415,3475,3475,3350,10407 | ||
| 90 | +2014-08-25,3350,3365,3410,3310,17176 | ||
| 91 | +2014-08-26,3375,3425,3425,3300,9261 | ||
| 92 | +2014-08-27,3315,3360,3415,3270,10231 | ||
| 93 | +2014-08-28,3450,3415,3470,3200,16281 | ||
| 94 | +2014-08-29,3510,3485,3520,3435,7952 | ||
| 95 | +2014-09-01,3470,3460,3470,3395,20765 | ||
| 96 | +2014-09-02,3545,3500,3545,3405,9640 | ||
| 97 | +2014-09-03,3500,3555,3680,3455,16339 | ||
| 98 | +2014-09-04,3450,3545,3545,3410,9852 | ||
| 99 | +2014-09-05,3420,3400,3445,3400,4232 | ||
| 100 | +2014-09-11,3390,3490,3490,3365,9336 | ||
| 101 | +2014-09-12,3345,3405,3430,3335,2193 | ||
| 102 | +2014-09-15,3310,3330,3335,3285,9130 | ||
| 103 | +2014-09-16,3400,3325,3410,3280,8956 | ||
| 104 | +2014-09-17,3400,3410,3410,3330,12357 | ||
| 105 | +2014-09-18,3425,3490,3550,3400,13102 | ||
| 106 | +2014-09-19,3420,3530,3530,3400,8635 | ||
| 107 | +2014-09-22,3315,3420,3420,3250,19660 | ||
| 108 | +2014-09-23,3285,3365,3365,3200,27944 | ||
| 109 | +2014-09-24,3340,3395,3395,3255,3319 | ||
| 110 | +2014-09-25,3325,3340,3360,3255,11024 | ||
| 111 | +2014-09-26,3300,3325,3325,3250,13122 | ||
| 112 | +2014-09-29,3325,3420,3420,3310,4463 | ||
| 113 | +2014-09-30,3310,3370,3370,3245,1612 | ||
| 114 | +2014-10-01,3175,3290,3360,3175,5145 | ||
| 115 | +2014-10-02,3160,3290,3290,3120,647 | ||
| 116 | +2014-10-06,3310,3160,3370,3110,9034 | ||
| 117 | +2014-10-07,3265,3310,3310,3215,2780 | ||
| 118 | +2014-10-08,3375,3330,3375,3190,3076 | ||
| 119 | +2014-10-10,3270,3375,3375,3270,2690 | ||
| 120 | +2014-10-13,3220,3275,3325,3140,8685 | ||
| 121 | +2014-10-14,3175,3230,3320,3155,3809 | ||
| 122 | +2014-10-15,3230,3295,3295,3170,11543 | ||
| 123 | +2014-10-16,3270,3135,3310,3135,3955 | ||
| 124 | +2014-10-17,3300,3300,3300,3180,10656 | ||
| 125 | +2014-10-20,3340,3300,3350,3255,7383 | ||
| 126 | +2014-10-21,3345,3235,3355,3230,4194 | ||
| 127 | +2014-10-22,3350,3340,3350,3255,7940 | ||
| 128 | +2014-10-23,3345,3340,3350,3250,3054 | ||
| 129 | +2014-10-24,3265,3355,3355,3250,6584 | ||
| 130 | +2014-10-27,3240,3250,3285,3170,13375 | ||
| 131 | +2014-10-28,3225,3240,3240,3140,12348 | ||
| 132 | +2014-10-29,3205,3195,3260,3165,6175 | ||
| 133 | +2014-10-30,3205,3205,3220,3170,7791 | ||
| 134 | +2014-10-31,3210,3205,3220,3135,11572 | ||
| 135 | +2014-11-03,3370,3210,3485,3160,41562 | ||
| 136 | +2014-11-04,3300,3340,3370,3170,15471 | ||
| 137 | +2014-11-05,3250,3325,3325,3200,6377 | ||
| 138 | +2014-11-06,3185,3175,3240,3170,8144 | ||
| 139 | +2014-11-07,3290,3125,3365,3125,5318 | ||
| 140 | +2014-11-10,3215,3295,3295,3160,10751 | ||
| 141 | +2014-11-11,3215,3300,3300,3185,3755 | ||
| 142 | +2014-11-12,3200,3170,3250,3170,4044 | ||
| 143 | +2014-11-13,3165,3200,3200,3130,12049 | ||
| 144 | +2014-11-14,3170,3165,3200,3160,8429 | ||
| 145 | +2014-11-17,3140,3170,3170,3115,10346 | ||
| 146 | +2014-11-18,3165,3140,3175,3125,6570 | ||
| 147 | +2014-11-19,3145,3145,3170,3140,5911 | ||
| 148 | +2014-11-20,3090,3150,3180,3090,17569 | ||
| 149 | +2014-11-21,3080,3090,3125,3060,24689 | ||
| 150 | +2014-11-24,3100,3080,3145,3050,13735 | ||
| 151 | +2014-11-25,3130,3100,3160,3080,4225 | ||
| 152 | +2014-11-26,3130,3130,3145,3100,4100 | ||
| 153 | +2014-11-27,3085,3155,3155,3050,21565 | ||
| 154 | +2014-11-28,3060,3085,3115,3015,37366 | ||
| 155 | +2014-12-01,3030,3060,3120,3010,5942 | ||
| 156 | +2014-12-02,2955,3065,3095,2930,27786 | ||
| 157 | +2014-12-03,2970,2985,2985,2950,6252 | ||
| 158 | +2014-12-04,2950,2990,3000,2950,21213 | ||
| 159 | +2014-12-05,2990,2950,3110,2900,11342 | ||
| 160 | +2014-12-08,3020,2985,3025,2945,9727 | ||
| 161 | +2014-12-09,3020,3000,3025,2940,7136 | ||
| 162 | +2014-12-10,2955,3015,3015,2920,11447 | ||
| 163 | +2014-12-11,2960,2950,2960,2910,5010 | ||
| 164 | +2014-12-12,2960,2955,3020,2895,26393 | ||
| 165 | +2014-12-15,3035,2950,3045,2900,10610 | ||
| 166 | +2014-12-16,3010,3030,3035,2950,9555 | ||
| 167 | +2014-12-17,3040,3000,3060,2945,5955 | ||
| 168 | +2014-12-18,3040,3050,3050,2975,10514 | ||
| 169 | +2014-12-19,3010,3005,3055,2980,8794 | ||
| 170 | +2014-12-22,2910,3010,3015,2910,3905 | ||
| 171 | +2014-12-23,2930,2910,3000,2910,19918 | ||
| 172 | +2014-12-24,3010,2925,3020,2895,10724 | ||
| 173 | +2014-12-26,3040,3045,3075,2920,8622 | ||
| 174 | +2014-12-29,3060,3075,3075,3005,6744 | ||
| 175 | +2014-12-30,3105,3060,3175,3000,25346 | ||
| 176 | +2015-01-02,3075,3100,3100,3010,12437 | ||
| 177 | +2015-01-05,3070,3135,3135,3020,8436 | ||
| 178 | +2015-01-06,3035,3050,3085,3000,12095 | ||
| 179 | +2015-01-07,3030,3035,3040,2915,16250 | ||
| 180 | +2015-01-08,3025,3030,3065,3000,3222 | ||
| 181 | +2015-01-09,3040,3025,3090,2965,18019 | ||
| 182 | +2015-01-12,3040,3055,3070,3000,8791 | ||
| 183 | +2015-01-13,3015,3040,3040,2975,8221 | ||
| 184 | +2015-01-14,3000,2965,3045,2955,6719 | ||
| 185 | +2015-01-15,3005,3000,3025,2970,17586 | ||
| 186 | +2015-01-16,2955,3000,3005,2940,7267 | ||
| 187 | +2015-01-19,2990,2955,3150,2900,22777 | ||
| 188 | +2015-01-20,2990,2990,2990,2900,24228 | ||
| 189 | +2015-01-21,2945,2990,2990,2900,16725 | ||
| 190 | +2015-01-22,2955,2945,2975,2920,16105 | ||
| 191 | +2015-01-23,3070,2945,3195,2945,96022 | ||
| 192 | +2015-01-26,3290,3095,3310,3045,86397 | ||
| 193 | +2015-01-27,3270,3400,3400,3185,38330 | ||
| 194 | +2015-01-28,3280,3270,3290,3170,34220 | ||
| 195 | +2015-01-29,3315,3285,3365,3170,25353 | ||
| 196 | +2015-01-30,3310,3345,3365,3205,23873 | ||
| 197 | +2015-02-02,3295,3345,3400,3230,37444 | ||
| 198 | +2015-02-03,3165,3265,3315,3150,16202 | ||
| 199 | +2015-02-04,3300,3110,3350,3110,57691 | ||
| 200 | +2015-02-05,3530,3350,3620,3280,85138 | ||
| 201 | +2015-02-06,3450,3450,3550,3445,28165 | ||
| 202 | +2015-02-09,3405,3460,3485,3380,26845 | ||
| 203 | +2015-02-10,3390,3405,3460,3375,37695 | ||
| 204 | +2015-02-11,3495,3365,3650,3365,32146 | ||
| 205 | +2015-02-12,3485,3495,3510,3425,15186 | ||
| 206 | +2015-02-13,3475,3500,3500,3380,35454 | ||
| 207 | +2015-02-16,3515,3475,3550,3450,43742 | ||
| 208 | +2015-02-17,3535,3535,3670,3485,43931 | ||
| 209 | +2015-02-23,3600,3535,3610,3500,36057 | ||
| 210 | +2015-02-24,3760,3605,3790,3605,45215 | ||
| 211 | +2015-02-25,3790,3765,3795,3690,29550 | ||
| 212 | +2015-02-26,3595,3750,3795,3595,26707 | ||
| 213 | +2015-02-27,3695,3595,3695,3505,16525 | ||
| 214 | +2015-03-02,3570,3695,3715,3570,19123 | ||
| 215 | +2015-03-03,3475,3465,3525,3415,38879 | ||
| 216 | +2015-03-04,3400,3445,3485,3325,13926 | ||
| 217 | +2015-03-05,3500,3400,3520,3400,14611 | ||
| 218 | +2015-03-06,3485,3500,3505,3370,19303 | ||
| 219 | +2015-03-09,3400,3485,3485,3390,22165 | ||
| 220 | +2015-03-10,3380,3405,3520,3380,27945 | ||
| 221 | +2015-03-11,3370,3380,3410,3280,32957 | ||
| 222 | +2015-03-12,3390,3370,3400,3325,22268 | ||
| 223 | +2015-03-13,3380,3395,3470,3380,20516 | ||
| 224 | +2015-03-16,3435,3380,3490,3380,15340 | ||
| 225 | +2015-03-17,3500,3435,3500,3315,18001 | ||
| 226 | +2015-03-18,3610,3530,3680,3485,40936 | ||
| 227 | +2015-03-19,3690,3580,3705,3580,31764 | ||
| 228 | +2015-03-20,3620,3690,3700,3580,16799 | ||
| 229 | +2015-03-23,3585,3630,3635,3465,17256 | ||
| 230 | +2015-03-24,3720,3515,3780,3470,30426 | ||
| 231 | +2015-03-25,3720,3700,3790,3625,21911 | ||
| 232 | +2015-03-26,3950,3680,4005,3660,132677 | ||
| 233 | +2015-03-27,3800,3850,3905,3680,29396 | ||
| 234 | +2015-03-30,3910,3830,3945,3760,25268 | ||
| 235 | +2015-03-31,3870,3860,3990,3765,40686 | ||
| 236 | +2015-04-01,3660,3860,3860,3570,56143 | ||
| 237 | +2015-04-02,3715,3700,3775,3640,33472 | ||
| 238 | +2015-04-03,3785,3715,3785,3670,18461 | ||
| 239 | +2015-04-06,3835,3755,3890,3755,18026 | ||
| 240 | +2015-04-07,3790,3870,3870,3735,9864 | ||
| 241 | +2015-04-08,3770,3790,3850,3710,16454 | ||
| 242 | +2015-04-09,3735,3770,3780,3620,37792 | ||
| 243 | +2015-04-10,3800,3735,3810,3700,34486 | ||
| 244 | +2015-04-13,3570,3800,3800,3570,70953 | ||
| 245 | +2015-04-14,3520,3575,3640,3475,56333 | ||
| 246 | +2015-04-15,3645,3560,3660,3530,39902 | ||
| 247 | +2015-04-16,3640,3645,3695,3550,24695 | ||
| 248 | +2015-04-17,3600,3675,3675,3545,25693 | ||
| 249 | +2015-04-20,3635,3585,3645,3520,20680 | ||
| 250 | +2015-04-21,3600,3650,3660,3565,34618 | ||
| 251 | +2015-04-22,3565,3590,3635,3490,47577 | ||
| 252 | +2015-04-23,3615,3565,3625,3505,39723 | ||
| 253 | +2015-04-24,3695,3625,3915,3570,114306 | ||
| 254 | +2015-04-27,4245,3770,4245,3770,122398 | ||
| 255 | +2015-04-28,4100,4300,4400,3965,244047 | ||
| 256 | +2015-04-29,4235,4180,4370,4115,60970 | ||
| 257 | +2015-04-30,4800,4260,4800,4260,283935 | ||
| 258 | +2015-05-04,5040,4900,5520,4850,938951 | ||
| 259 | +2015-05-06,4700,4995,5000,4640,236969 | ||
| 260 | +2015-05-07,4460,4610,4620,4270,293215 | ||
| 261 | +2015-05-08,4690,4510,4775,4380,139391 | ||
| 262 | +2015-05-11,5100,4710,5180,4490,268278 | ||
| 263 | +2015-05-12,5350,5070,5790,4910,570093 | ||
| 264 | +2015-05-13,5580,5300,5800,5210,245885 | ||
| 265 | +2015-05-14,5620,5680,5840,5530,156436 | ||
| 266 | +2015-05-15,5490,5710,5720,5310,203048 | ||
| 267 | +2015-05-18,6280,5700,6300,5600,817228 | ||
| 268 | +2015-05-19,6370,6490,6780,5960,641123 | ||
| 269 | +2015-05-20,6460,6470,6930,6200,478405 | ||
| 270 | +2015-05-21,6000,6450,6450,5940,284896 | ||
| 271 | +2015-05-22,5970,5980,6190,5710,297674 | ||
| 272 | +2015-05-26,5320,6000,6010,5260,537422 | ||
| 273 | +2015-05-27,5340,5170,5500,4950,520522 | ||
| 274 | +2015-05-28,5200,5490,5490,5100,213890 | ||
| 275 | +2015-05-29,5210,5140,5390,5090,212586 | ||
| 276 | +2015-06-01,4900,5150,5190,4870,241695 | ||
| 277 | +2015-06-02,5090,4855,5240,4830,224885 | ||
| 278 | +2015-06-03,5300,5060,5330,4900,233314 | ||
| 279 | +2015-06-04,5140,5300,5410,5110,125499 | ||
| 280 | +2015-06-05,4950,5110,5160,4900,97420 | ||
| 281 | +2015-06-08,5090,4950,5190,4750,130748 | ||
| 282 | +2015-06-09,5220,5200,5260,5010,91103 | ||
| 283 | +2015-06-10,6000,5250,6000,5120,806892 | ||
| 284 | +2015-06-11,6150,6120,6430,5760,663821 | ||
| 285 | +2015-06-12,6720,6150,6860,6100,869130 | ||
| 286 | +2015-06-15,6500,6720,6750,6120,322530 | ||
| 287 | +2015-06-16,6470,6460,6880,6110,388154 | ||
| 288 | +2015-06-17,7280,6500,7350,6250,857131 | ||
| 289 | +2015-06-18,7900,7470,8020,7220,990974 | ||
| 290 | +2015-06-19,7400,8050,8220,7100,939640 | ||
| 291 | +2015-06-22,8390,7250,8400,7250,834833 | ||
| 292 | +2015-06-23,8430,8420,9150,8220,1249243 | ||
| 293 | +2015-06-24,8000,8330,8780,7950,727265 | ||
| 294 | +2015-06-25,8100,7970,8450,7810,541300 | ||
| 295 | +2015-06-26,7950,7960,8180,7750,486434 | ||
| 296 | +2015-06-29,7660,7570,7760,7410,319633 | ||
| 297 | +2015-06-30,7810,7420,7830,7090,333650 | ||
| 298 | +2015-07-01,7610,7800,7800,7470,209524 | ||
| 299 | +2015-07-02,7980,7310,8170,7310,553757 | ||
| 300 | +2015-07-03,7700,7980,8080,7500,216953 | ||
| 301 | +2015-07-06,7040,7580,7590,6850,382983 | ||
| 302 | +2015-07-07,7030,7180,7300,6950,238020 | ||
| 303 | +2015-07-08,6990,7090,7280,6820,121358 | ||
| 304 | +2015-07-09,6300,6770,7120,6080,534884 | ||
| 305 | +2015-07-10,6520,6290,6810,6190,222552 | ||
| 306 | +2015-07-13,6900,6520,7220,6410,275639 | ||
| 307 | +2015-07-14,6830,6860,7080,6770,169026 | ||
| 308 | +2015-07-15,6680,6760,6890,6310,163955 | ||
| 309 | +2015-07-16,6700,6680,6900,6670,145215 | ||
| 310 | +2015-07-17,6670,6700,6830,6580,108270 | ||
| 311 | +2015-07-20,7060,6670,7160,6600,236268 | ||
| 312 | +2015-07-21,7060,7190,7460,6880,269849 | ||
| 313 | +2015-07-22,6890,7300,7300,6820,144177 | ||
| 314 | +2015-07-23,6610,6890,6960,6570,105112 | ||
| 315 | +2015-07-24,6500,6650,6650,6330,120296 | ||
| 316 | +2015-07-27,6170,6500,6690,6110,84108 | ||
| 317 | +2015-07-28,5720,6120,6120,5080,285671 | ||
| 318 | +2015-07-29,5330,5720,5750,5320,136667 | ||
| 319 | +2015-07-30,5100,5330,5420,4900,274275 | ||
| 320 | +2015-07-31,5340,4855,5340,4855,254999 | ||
| 321 | +2015-08-03,5300,5500,5600,5280,167454 | ||
| 322 | +2015-08-04,6000,5430,6240,5350,422583 | ||
| 323 | +2015-08-05,5990,6100,6150,5830,132634 | ||
| 324 | +2015-08-06,5870,6070,6070,5790,98715 | ||
| 325 | +2015-08-07,5670,5780,5890,5610,114453 | ||
| 326 | +2015-08-10,5520,5670,5730,5430,97371 | ||
| 327 | +2015-08-11,5700,5480,5970,5470,129615 | ||
| 328 | +2015-08-12,5560,5570,5700,5170,142651 | ||
| 329 | +2015-08-13,5650,5340,5660,5320,81458 | ||
| 330 | +2015-08-17,5430,5700,5750,5330,61113 | ||
| 331 | +2015-08-18,5100,5510,5510,5070,82092 | ||
| 332 | +2015-08-19,4790,4860,5060,4690,107297 | ||
| 333 | +2015-08-20,4410,4930,4930,4410,70603 | ||
| 334 | +2015-08-21,4270,4000,4295,3980,146523 | ||
| 335 | +2015-08-24,3990,4000,4320,3980,119566 | ||
| 336 | +2015-08-25,4180,4025,4265,3915,262719 | ||
| 337 | +2015-08-26,4400,4165,4425,4075,169820 | ||
| 338 | +2015-08-27,4555,4550,4735,4480,156144 | ||
| 339 | +2015-08-28,4815,4690,4920,4645,102176 | ||
| 340 | +2015-08-31,4810,4940,4940,4640,68937 | ||
| 341 | +2015-09-01,4680,4790,4935,4605,114882 | ||
| 342 | +2015-09-02,4730,4605,4800,4505,88112 | ||
| 343 | +2015-09-03,4795,4750,4920,4730,97802 | ||
| 344 | +2015-09-04,4640,4790,4800,4450,89316 | ||
| 345 | +2015-09-07,4750,4675,4780,4550,64462 | ||
| 346 | +2015-09-08,4450,4800,4800,4400,114807 | ||
| 347 | +2015-09-09,4610,4590,4625,4530,48485 | ||
| 348 | +2015-09-10,4665,4600,4665,4465,51912 | ||
| 349 | +2015-09-11,4650,4710,4710,4570,35594 | ||
| 350 | +2015-09-14,4430,4650,4755,4400,64146 | ||
| 351 | +2015-09-15,4710,4590,4835,4350,170597 | ||
| 352 | +2015-09-16,5590,4715,5820,4615,703310 | ||
| 353 | +2015-09-17,5480,5600,5660,5230,263298 | ||
| 354 | +2015-09-18,5450,5490,5720,5270,141956 | ||
| 355 | +2015-09-21,5400,5510,5510,5330,63523 | ||
| 356 | +2015-09-22,5440,5400,5600,5250,101682 | ||
| 357 | +2015-09-23,5160,5440,5470,4895,175562 | ||
| 358 | +2015-09-24,5130,5230,5440,5040,175373 | ||
| 359 | +2015-09-25,5150,5200,5250,5060,35315 | ||
| 360 | +2015-09-30,5120,5140,5150,4920,57292 | ||
| 361 | +2015-10-01,5250,5080,5330,5020,68863 | ||
| 362 | +2015-10-02,5290,5370,5370,5140,81901 | ||
| 363 | +2015-10-05,5300,5290,5440,5230,64476 | ||
| 364 | +2015-10-06,5300,5380,5380,5200,69909 | ||
| 365 | +2015-10-07,5190,5390,5390,5140,70753 | ||
| 366 | +2015-10-08,5220,5160,5310,5030,51189 | ||
| 367 | +2015-10-12,5210,5280,5280,5160,45547 | ||
| 368 | +2015-10-13,5370,5210,5370,5160,63775 | ||
| 369 | +2015-10-14,5550,5700,5820,5500,349389 | ||
| 370 | +2015-10-15,5690,5480,5830,5380,128507 | ||
| 371 | +2015-10-16,5600,5790,5790,5540,76815 | ||
| 372 | +2015-10-19,5600,5790,5790,5420,61285 | ||
| 373 | +2015-10-20,5420,5500,5650,5400,63575 | ||
| 374 | +2015-10-21,5120,5490,5500,5040,137787 | ||
| 375 | +2015-10-22,4785,5100,5200,4750,175919 | ||
| 376 | +2015-10-23,4915,4860,4935,4755,88486 | ||
| 377 | +2015-10-26,4915,4985,4985,4770,28509 | ||
| 378 | +2015-10-27,5350,4900,5350,4810,206284 | ||
| 379 | +2015-10-28,5780,5230,5790,5230,408552 | ||
| 380 | +2015-10-29,5940,5780,6090,5600,399813 | ||
| 381 | +2015-10-30,6000,5940,6130,5850,185110 | ||
| 382 | +2015-11-02,5720,5950,6270,5710,187437 | ||
| 383 | +2015-11-03,5730,5700,5740,5490,181869 | ||
| 384 | +2015-11-04,5760,5760,5850,5590,102179 | ||
| 385 | +2015-11-05,5690,5700,5770,5610,99188 | ||
| 386 | +2015-11-06,5560,5730,5740,5410,139199 | ||
| 387 | +2015-11-09,5350,5580,5650,5350,91602 | ||
| 388 | +2015-11-10,5570,5340,6190,5070,434285 | ||
| 389 | +2015-11-11,5610,5570,5860,5420,116315 | ||
| 390 | +2015-11-12,5400,5750,5770,5400,114740 | ||
| 391 | +2015-11-13,5440,5340,5550,5210,94523 | ||
| 392 | +2015-11-16,5220,5450,5500,5200,100471 | ||
| 393 | +2015-11-17,5440,5260,5470,5210,73773 | ||
| 394 | +2015-11-18,5460,5380,5710,5350,111412 | ||
| 395 | +2015-11-19,5680,5700,5700,5490,123394 | ||
| 396 | +2015-11-20,5680,5740,5740,5560,92677 | ||
| 397 | +2015-11-23,5540,5610,5710,5440,117752 | ||
| 398 | +2015-11-24,5460,5540,5610,5360,84334 | ||
| 399 | +2015-11-25,5420,5460,5560,5370,22685 | ||
| 400 | +2015-11-26,5470,5500,5500,5350,82674 | ||
| 401 | +2015-11-27,5810,5530,5980,5380,474457 | ||
| 402 | +2015-11-30,6180,5830,6400,5810,574595 | ||
| 403 | +2015-12-01,6220,6180,6500,6060,482978 | ||
| 404 | +2015-12-02,6050,6400,6500,5970,278907 | ||
| 405 | +2015-12-03,6020,6100,6170,5780,158683 | ||
| 406 | +2015-12-04,6190,5880,6210,5860,127850 | ||
| 407 | +2015-12-07,6220,6230,6470,6150,272902 | ||
| 408 | +2015-12-08,6010,6200,6230,5880,170272 | ||
| 409 | +2015-12-09,6040,5990,6110,5940,51218 | ||
| 410 | +2015-12-10,5920,6040,6150,5830,72428 | ||
| 411 | +2015-12-11,5940,5830,6050,5830,45652 | ||
| 412 | +2015-12-14,5690,5980,6060,5600,130227 | ||
| 413 | +2015-12-15,5510,5510,5770,5500,96580 | ||
| 414 | +2015-12-16,5670,5600,5830,5600,63076 | ||
| 415 | +2015-12-17,7370,5730,7370,5710,2507975 | ||
| 416 | +2015-12-18,6580,7370,7450,6520,2219917 | ||
| 417 | +2015-12-21,6720,6460,6850,6450,667787 | ||
| 418 | +2015-12-22,7220,6800,8050,6720,2221964 | ||
| 419 | +2015-12-23,7000,7360,7480,7000,629139 | ||
| 420 | +2015-12-24,6700,7140,7200,6630,522538 | ||
| 421 | +2015-12-28,6390,6710,6750,6370,335682 | ||
| 422 | +2015-12-29,6500,6380,6680,6320,318731 | ||
| 423 | +2015-12-30,6490,6570,6650,6490,158618 | ||
| 424 | +2016-01-04,6200,6540,6580,6160,196036 | ||
| 425 | +2016-01-05,6280,6010,6320,6010,151116 | ||
| 426 | +2016-01-06,6180,6250,6360,6000,176843 | ||
| 427 | +2016-01-07,6800,6060,7960,6060,2527968 | ||
| 428 | +2016-01-08,7240,6560,7600,6550,1205778 | ||
| 429 | +2016-01-11,7370,7300,7890,7150,752524 | ||
| 430 | +2016-01-12,7860,7480,8390,7480,1798599 | ||
| 431 | +2016-01-13,7740,8050,8080,7500,408999 | ||
| 432 | +2016-01-14,7950,7610,8220,7530,606534 | ||
| 433 | +2016-01-15,7640,7950,8140,7630,241219 | ||
| 434 | +2016-01-18,7350,7400,7500,7110,272109 | ||
| 435 | +2016-01-19,7270,7320,7600,7200,198008 | ||
| 436 | +2016-01-20,6930,7300,7380,6620,379729 | ||
| 437 | +2016-01-21,6690,6820,7030,6630,169395 | ||
| 438 | +2016-01-22,6950,6950,6980,6700,149997 | ||
| 439 | +2016-01-25,7010,7000,7160,6910,137791 | ||
| 440 | +2016-01-26,7110,6930,7110,6700,178070 | ||
| 441 | +2016-01-27,7100,7170,7350,6970,132750 | ||
| 442 | +2016-01-28,7110,7020,7170,6980,72191 | ||
| 443 | +2016-01-29,7450,7110,7550,7020,250413 | ||
| 444 | +2016-02-01,7360,7450,7450,7190,173914 | ||
| 445 | +2016-02-02,7150,7430,7450,7050,167699 | ||
| 446 | +2016-02-03,7150,7050,7200,6950,156031 | ||
| 447 | +2016-02-04,7210,7240,7270,7060,91227 | ||
| 448 | +2016-02-05,7050,7000,7230,6990,115381 | ||
| 449 | +2016-02-11,6500,6620,6760,6500,224595 | ||
| 450 | +2016-02-12,5550,6250,6350,5150,349393 | ||
| 451 | +2016-02-15,5580,5560,5840,5550,255238 | ||
| 452 | +2016-02-16,5850,5680,6090,5670,216873 | ||
| 453 | +2016-02-17,5700,5900,5970,5660,116505 | ||
| 454 | +2016-02-18,6400,5880,6830,5860,804436 | ||
| 455 | +2016-02-19,6310,6330,6340,6150,142343 | ||
| 456 | +2016-02-22,6270,6400,6570,6240,168049 | ||
| 457 | +2016-02-23,6110,6270,6340,6070,121716 | ||
| 458 | +2016-02-24,6260,6020,6410,6020,133266 | ||
| 459 | +2016-02-25,6120,6260,6420,6120,87211 | ||
| 460 | +2016-02-26,6190,6140,6260,6080,82527 | ||
| 461 | +2016-02-29,6060,6270,6280,6010,124738 | ||
| 462 | +2016-03-02,6110,6200,6210,6060,86857 | ||
| 463 | +2016-03-03,5780,5930,6000,5700,246153 | ||
| 464 | +2016-03-04,6000,5700,6110,5700,149683 | ||
| 465 | +2016-03-07,5990,6050,6150,5900,56436 | ||
| 466 | +2016-03-08,5900,5980,6130,5800,62114 | ||
| 467 | +2016-03-09,6050,5930,6050,5800,74531 | ||
| 468 | +2016-03-10,6000,6150,6150,5950,39658 | ||
| 469 | +2016-03-11,5930,5990,6050,5890,53744 | ||
| 470 | +2016-03-14,6030,6000,6170,5910,130220 | ||
| 471 | +2016-03-15,5900,5980,6100,5850,68626 | ||
| 472 | +2016-03-16,5900,5930,5960,5750,74829 | ||
| 473 | +2016-03-17,6100,5980,6180,5900,115686 | ||
| 474 | +2016-03-18,6030,6150,6180,5990,71649 | ||
| 475 | +2016-03-21,6000,6080,6140,6000,62346 | ||
| 476 | +2016-03-22,6070,6000,6130,5940,48595 | ||
| 477 | +2016-03-23,6070,6070,6210,5980,74446 | ||
| 478 | +2016-03-24,5940,6080,6090,5880,68134 | ||
| 479 | +2016-03-25,5800,5930,6010,5800,77032 | ||
| 480 | +2016-03-28,5620,5720,5800,5600,93183 | ||
| 481 | +2016-03-29,5750,5550,5800,5550,71545 | ||
| 482 | +2016-03-30,5800,5860,5890,5700,53302 | ||
| 483 | +2016-03-31,5790,5870,5870,5650,65343 | ||
| 484 | +2016-04-01,5700,5790,5850,5680,35195 | ||
| 485 | +2016-04-04,5690,5710,5800,5600,60284 | ||
| 486 | +2016-04-05,5740,5760,5830,5700,48670 | ||
| 487 | +2016-04-06,5740,5740,5830,5710,56530 | ||
| 488 | +2016-04-07,5950,5790,5950,5700,124353 | ||
| 489 | +2016-04-08,5970,5930,5970,5790,62965 | ||
| 490 | +2016-04-11,6080,5980,6280,5900,126588 | ||
| 491 | +2016-04-12,6130,6030,6150,5900,61176 | ||
| 492 | +2016-04-14,6100,5950,6100,5870,98264 | ||
| 493 | +2016-04-15,6100,6100,6110,5960,80152 | ||
| 494 | +2016-04-18,6100,6250,6250,5950,35502 | ||
| 495 | +2016-04-19,6100,6040,6150,6000,44608 | ||
| 496 | +2016-04-20,6180,6100,6340,6030,175654 | ||
| 497 | +2016-04-21,6210,6190,6280,6130,34154 | ||
| 498 | +2016-04-22,6300,6210,6390,6100,97783 | ||
| 499 | +2016-04-25,6300,6380,6380,6210,68804 | ||
| 500 | +2016-04-26,6550,6250,6550,6240,138557 | ||
| 501 | +2016-04-27,7230,6530,7450,6470,659387 | ||
| 502 | +2016-04-28,7300,7210,7320,7010,259653 | ||
| 503 | +2016-04-29,7280,7160,7390,7060,165857 | ||
| 504 | +2016-05-02,7010,7450,7700,6570,498210 | ||
| 505 | +2016-05-03,6900,7050,7050,6670,110075 | ||
| 506 | +2016-05-04,6490,6880,6880,6420,215917 | ||
| 507 | +2016-05-09,6170,6360,6430,6060,123627 | ||
| 508 | +2016-05-10,6340,6100,6410,6100,67600 | ||
| 509 | +2016-05-11,6250,6460,6460,6030,108634 | ||
| 510 | +2016-05-12,6290,6120,6310,6050,83028 | ||
| 511 | +2016-05-13,6350,6280,6370,6130,48158 | ||
| 512 | +2016-05-16,6350,6350,6480,6160,56364 | ||
| 513 | +2016-05-17,6290,6400,6400,6150,47490 | ||
| 514 | +2016-05-18,6010,6200,6280,6000,76545 | ||
| 515 | +2016-05-19,6030,5910,6140,5820,75790 | ||
| 516 | +2016-05-20,6050,6000,6080,5870,55869 | ||
| 517 | +2016-05-23,6100,6010,6140,5990,47336 | ||
| 518 | +2016-05-24,6260,6110,6370,6040,123281 | ||
| 519 | +2016-05-25,6470,6300,6650,6230,211065 | ||
| 520 | +2016-05-26,6530,6470,6720,6430,125055 | ||
| 521 | +2016-05-27,6220,6410,6590,6100,224227 | ||
| 522 | +2016-05-30,6190,6170,6350,6120,78070 | ||
| 523 | +2016-05-31,6490,6320,6520,6070,114016 | ||
| 524 | +2016-06-01,6830,6570,6880,6540,240797 | ||
| 525 | +2016-06-02,7000,6830,7040,6700,173283 | ||
| 526 | +2016-06-03,6960,7020,7050,6820,70197 | ||
| 527 | +2016-06-07,7000,6990,7080,6870,94805 | ||
| 528 | +2016-06-08,7090,7000,7100,6630,215814 | ||
| 529 | +2016-06-09,7850,7090,7900,7090,807088 | ||
| 530 | +2016-06-10,7800,7860,8070,7730,286335 | ||
| 531 | +2016-06-13,7550,7650,7800,7490,177360 | ||
| 532 | +2016-06-14,7200,7500,7560,7110,269075 | ||
| 533 | +2016-06-15,7190,7110,7270,7110,73188 | ||
| 534 | +2016-06-16,7190,7280,7290,7080,79036 | ||
| 535 | +2016-06-17,7290,7200,7390,7100,112953 | ||
| 536 | +2016-06-20,7560,7310,7700,7310,116302 | ||
| 537 | +2016-06-21,7520,7630,7630,7350,39138 | ||
| 538 | +2016-06-22,7480,7520,7560,7200,115920 | ||
| 539 | +2016-06-23,7230,7480,7480,7180,71432 | ||
| 540 | +2016-06-24,6520,7230,7360,6350,342003 | ||
| 541 | +2016-06-27,6470,6220,6580,6220,111288 | ||
| 542 | +2016-06-28,6770,6310,6780,6310,104428 | ||
| 543 | +2016-06-29,6960,6830,7000,6750,48005 | ||
| 544 | +2016-06-30,6800,7030,7070,6710,90475 | ||
| 545 | +2016-07-01,6960,6740,7120,6740,95690 | ||
| 546 | +2016-07-04,7270,6960,7280,6960,76325 | ||
| 547 | +2016-07-05,7050,7270,7380,7040,74151 | ||
| 548 | +2016-07-06,6820,7000,7090,6770,58990 | ||
| 549 | +2016-07-07,6880,6830,7090,6800,96967 | ||
| 550 | +2016-07-08,7020,7040,7040,6830,62855 | ||
| 551 | +2016-07-11,7250,6990,7290,6890,115441 | ||
| 552 | +2016-07-12,7130,7260,7280,7000,70488 | ||
| 553 | +2016-07-13,7000,7070,7220,6930,60769 | ||
| 554 | +2016-07-14,7000,7000,7110,6930,51588 | ||
| 555 | +2016-07-15,6810,7030,7110,6790,76758 | ||
| 556 | +2016-07-18,6760,6830,6890,6600,95315 | ||
| 557 | +2016-07-19,6630,6750,6870,6600,72244 | ||
| 558 | +2016-07-20,6620,6580,6830,6580,83519 | ||
| 559 | +2016-07-21,7040,6750,7200,6700,376828 | ||
| 560 | +2016-07-22,7000,7030,7110,6960,128212 | ||
| 561 | +2016-07-25,7090,7190,7240,6910,87373 | ||
| 562 | +2016-07-26,6800,7110,7130,6710,147089 | ||
| 563 | +2016-07-27,6720,6750,6860,6710,89922 | ||
| 564 | +2016-07-28,6800,6800,6910,6730,72618 | ||
| 565 | +2016-07-29,7250,6820,7410,6750,262003 | ||
| 566 | +2016-08-01,7150,7250,7330,7130,84404 | ||
| 567 | +2016-08-02,7060,7130,7220,7040,76093 | ||
| 568 | +2016-08-03,7070,7100,7220,6910,84513 | ||
| 569 | +2016-08-04,7310,7070,7340,7070,168617 | ||
| 570 | +2016-08-05,7500,7330,7580,7230,189187 | ||
| 571 | +2016-08-08,7210,7450,7500,7140,141934 | ||
| 572 | +2016-08-09,7130,7160,7270,7090,88097 | ||
| 573 | +2016-08-10,7050,7130,7160,6980,110978 | ||
| 574 | +2016-08-11,6910,7010,7050,6860,150103 | ||
| 575 | +2016-08-12,6960,6900,6990,6870,55258 | ||
| 576 | +2016-08-16,6940,6950,7010,6790,73296 | ||
| 577 | +2016-08-17,6850,6860,6940,6730,91761 | ||
| 578 | +2016-08-18,6900,6810,6950,6750,76245 | ||
| 579 | +2016-08-19,6710,6950,6950,6700,47747 | ||
| 580 | +2016-08-22,6590,6700,6800,6470,96758 | ||
| 581 | +2016-08-23,6530,6530,6640,6480,54461 | ||
| 582 | +2016-08-24,6500,6530,6560,6330,74440 | ||
| 583 | +2016-08-25,6330,6500,6550,6320,65009 | ||
| 584 | +2016-08-26,6330,6330,6380,6250,42770 | ||
| 585 | +2016-08-29,6150,6300,6390,6050,158994 | ||
| 586 | +2016-08-30,6180,6060,6250,6060,40097 | ||
| 587 | +2016-08-31,5950,6160,6250,5890,151934 | ||
| 588 | +2016-09-01,5940,5880,6090,5880,35186 | ||
| 589 | +2016-09-02,5800,5940,6000,5670,119185 | ||
| 590 | +2016-09-05,5750,5860,5920,5640,100883 | ||
| 591 | +2016-09-06,5690,5770,5870,5630,73165 | ||
| 592 | +2016-09-07,5540,5740,5740,5470,126915 | ||
| 593 | +2016-09-08,5440,5580,5770,5300,109802 | ||
| 594 | +2016-09-09,5270,5480,5480,5230,105859 | ||
| 595 | +2016-09-12,5340,5170,5560,5160,133731 | ||
| 596 | +2016-09-13,5600,5340,5620,5340,109808 | ||
| 597 | +2016-09-19,5550,5600,5640,5480,73565 | ||
| 598 | +2016-09-20,5610,5580,5670,5510,83200 | ||
| 599 | +2016-09-21,5570,5650,5660,5480,124295 | ||
| 600 | +2016-09-22,5810,5600,5860,5460,164965 | ||
| 601 | +2016-09-23,5790,5830,5880,5710,69364 | ||
| 602 | +2016-09-26,5870,5720,5880,5610,42603 | ||
| 603 | +2016-09-27,5910,5840,6000,5730,50167 | ||
| 604 | +2016-09-28,5920,5920,6050,5870,43411 | ||
| 605 | +2016-09-29,5900,5920,6060,5740,45129 | ||
| 606 | +2016-09-30,5840,5970,5970,5780,20491 | ||
| 607 | +2016-10-04,5910,5770,6020,5670,44482 | ||
| 608 | +2016-10-05,6150,6030,6320,5970,228396 | ||
| 609 | +2016-10-06,6190,6250,6390,6150,125664 | ||
| 610 | +2016-10-07,6150,6190,6240,6080,44444 | ||
| 611 | +2016-10-10,6110,6260,6260,6030,37581 | ||
| 612 | +2016-10-11,6130,6110,6170,5960,52378 | ||
| 613 | +2016-10-12,6130,6120,6180,5980,25946 | ||
| 614 | +2016-10-13,6020,6130,6140,6010,9298 | ||
| 615 | +2016-10-14,6000,6020,6050,5850,51652 | ||
| 616 | +2016-10-17,5870,6000,6000,5830,21781 | ||
| 617 | +2016-10-18,5850,5820,5930,5810,9728 | ||
| 618 | +2016-10-19,5920,5850,5990,5760,33379 | ||
| 619 | +2016-10-20,5860,5830,5950,5740,45812 | ||
| 620 | +2016-10-21,5870,5860,5870,5660,35527 | ||
| 621 | +2016-10-24,5700,5750,5950,5680,31230 | ||
| 622 | +2016-10-25,5700,5750,5760,5550,24174 | ||
| 623 | +2016-10-26,5410,5760,5760,5360,61489 | ||
| 624 | +2016-10-27,5700,5480,5710,5410,23039 | ||
| 625 | +2016-10-28,5630,5800,5800,5580,9582 | ||
| 626 | +2016-10-31,5470,5700,5700,5430,14112 | ||
| 627 | +2016-11-01,5510,5400,5530,5340,14615 | ||
| 628 | +2016-11-02,5160,5490,5560,5160,46010 | ||
| 629 | +2016-11-03,5180,5160,5250,5140,26229 | ||
| 630 | +2016-11-04,5160,5210,5210,5110,14742 | ||
| 631 | +2016-11-07,5230,5200,5290,5130,23003 | ||
| 632 | +2016-11-08,5260,5220,5270,5170,16269 | ||
| 633 | +2016-11-09,5090,5180,5260,4850,64578 | ||
| 634 | +2016-11-10,5380,5490,5490,5130,29159 | ||
| 635 | +2016-11-11,5420,5450,5450,5270,13841 | ||
| 636 | +2016-11-14,6010,5420,6720,5350,622006 | ||
| 637 | +2016-11-15,5970,6150,6150,5860,105257 | ||
| 638 | +2016-11-16,5870,5950,6000,5750,54053 | ||
| 639 | +2016-11-17,5740,5850,5970,5730,42111 | ||
| 640 | +2016-11-18,5540,5740,5760,5530,60094 | ||
| 641 | +2016-11-21,5580,5470,5690,5360,46121 | ||
| 642 | +2016-11-22,5590,5620,5670,5500,49944 | ||
| 643 | +2016-11-23,5320,5510,5550,5320,74282 | ||
| 644 | +2016-11-24,5250,5320,5400,5250,70233 | ||
| 645 | +2016-11-25,5350,5200,5370,5200,27874 | ||
| 646 | +2016-11-28,5420,5350,5500,5180,33102 | ||
| 647 | +2016-11-29,5420,5400,5450,5310,11734 | ||
| 648 | +2016-11-30,5410,5530,5530,5400,27424 | ||
| 649 | +2016-12-01,5480,5410,5490,5390,28003 | ||
| 650 | +2016-12-02,5470,5530,5580,5400,29340 | ||
| 651 | +2016-12-05,5410,5400,5530,5330,25740 | ||
| 652 | +2016-12-06,5400,5400,5500,5280,28763 | ||
| 653 | +2016-12-07,5400,5360,5440,5230,21788 | ||
| 654 | +2016-12-08,5430,5400,5450,5330,21436 | ||
| 655 | +2016-12-09,5320,5490,5490,5310,34906 | ||
| 656 | +2016-12-12,5380,5430,5430,5340,10452 | ||
| 657 | +2016-12-13,5510,5380,5580,5360,59994 | ||
| 658 | +2016-12-14,5700,5570,5750,5500,45954 | ||
| 659 | +2016-12-15,5900,5650,5920,5640,79637 | ||
| 660 | +2016-12-16,5870,5960,5970,5750,42224 | ||
| 661 | +2016-12-19,5790,5870,5890,5660,19483 | ||
| 662 | +2016-12-20,5700,5790,5800,5570,32839 | ||
| 663 | +2016-12-21,5690,5640,5770,5610,35214 | ||
| 664 | +2016-12-22,5750,5780,5880,5670,31256 | ||
| 665 | +2016-12-23,5740,5750,5800,5650,16672 | ||
| 666 | +2016-12-26,5750,5850,5850,5650,20205 | ||
| 667 | +2016-12-27,5700,5830,5830,5690,24186 | ||
| 668 | +2016-12-28,5720,5850,5850,5690,12557 | ||
| 669 | +2016-12-29,5820,5890,5890,5650,31184 | ||
| 670 | +2017-01-02,5780,5710,5950,5710,24680 | ||
| 671 | +2017-01-03,5800,5790,5860,5710,17798 | ||
| 672 | +2017-01-04,5830,5760,5850,5760,45452 | ||
| 673 | +2017-01-05,5950,5860,5950,5820,80448 | ||
| 674 | +2017-01-06,5960,5950,6040,5860,42928 | ||
| 675 | +2017-01-09,6070,5960,6120,5960,62215 | ||
| 676 | +2017-01-10,6070,6090,6090,5960,11410 | ||
| 677 | +2017-01-11,6070,6100,6130,5960,35419 | ||
| 678 | +2017-01-12,6030,6070,6080,5980,23126 | ||
| 679 | +2017-01-13,5990,6030,6080,5970,18621 | ||
| 680 | +2017-01-16,5980,5990,6070,5800,42661 | ||
| 681 | +2017-01-17,5930,5980,6030,5830,9153 | ||
| 682 | +2017-01-18,5910,5860,5950,5780,49233 | ||
| 683 | +2017-01-19,5850,5870,5990,5800,18948 | ||
| 684 | +2017-01-20,5830,5880,5880,5770,4850 | ||
| 685 | +2017-01-23,5680,5730,5830,5670,13032 | ||
| 686 | +2017-01-24,5680,5650,5750,5600,28093 | ||
| 687 | +2017-01-25,5700,5690,5710,5550,45159 | ||
| 688 | +2017-01-26,5700,5730,5730,5620,20707 | ||
| 689 | +2017-01-31,5670,5700,5750,5620,3104 | ||
| 690 | +2017-02-01,5830,5670,5830,5620,17901 | ||
| 691 | +2017-02-02,5740,5790,5790,5650,16149 | ||
| 692 | +2017-02-03,5740,5810,5810,5610,21587 | ||
| 693 | +2017-02-06,5740,5840,5840,5670,13590 | ||
| 694 | +2017-02-07,5740,5800,5800,5610,27657 | ||
| 695 | +2017-02-08,5640,5680,5720,5620,8892 | ||
| 696 | +2017-02-09,5720,5610,5730,5610,22156 | ||
| 697 | +2017-02-10,5830,6130,6130,5750,42204 | ||
| 698 | +2017-02-13,5990,5830,6000,5740,21137 | ||
| 699 | +2017-02-14,5940,6000,6000,5820,26146 | ||
| 700 | +2017-02-15,5930,5920,5970,5800,20087 | ||
| 701 | +2017-02-16,6010,5930,6030,5880,21321 | ||
| 702 | +2017-02-17,6020,5970,6090,5920,31218 | ||
| 703 | +2017-02-20,5940,6060,6100,5860,25974 | ||
| 704 | +2017-02-21,5970,5900,6020,5870,17152 | ||
| 705 | +2017-02-22,5950,6010,6010,5890,9457 | ||
| 706 | +2017-02-23,5950,6010,6010,5860,22869 | ||
| 707 | +2017-02-24,5870,5940,5940,5790,35790 | ||
| 708 | +2017-02-27,5830,5870,5990,5810,21379 | ||
| 709 | +2017-02-28,5840,5830,5930,5770,18396 | ||
| 710 | +2017-03-02,5800,5960,5980,5720,63886 | ||
| 711 | +2017-03-03,5650,5790,5850,5550,32439 | ||
| 712 | +2017-03-06,5680,5590,5700,5530,13829 | ||
| 713 | +2017-03-07,5550,5660,5680,5460,38094 | ||
| 714 | +2017-03-08,5600,5470,5650,5470,13226 | ||
| 715 | +2017-03-09,5550,5650,5650,5500,9287 | ||
| 716 | +2017-03-10,5550,5550,5550,5440,15513 | ||
| 717 | +2017-03-13,5550,5620,5630,5540,9492 | ||
| 718 | +2017-03-14,5550,5640,5650,5480,11653 | ||
| 719 | +2017-03-15,5570,5500,5600,5500,17739 | ||
| 720 | +2017-03-16,5570,5600,5600,5510,15410 | ||
| 721 | +2017-03-17,5510,5470,5560,5470,8295 | ||
| 722 | +2017-03-20,5400,5510,5510,5390,16538 | ||
| 723 | +2017-03-21,5420,5400,5450,5350,12205 | ||
| 724 | +2017-03-22,5420,5420,5460,5340,10255 | ||
| 725 | +2017-03-23,5310,5420,5420,5300,20103 | ||
| 726 | +2017-03-24,5330,5340,5490,5250,12080 | ||
| 727 | +2017-03-27,5370,5330,5600,5240,26923 | ||
| 728 | +2017-03-28,5490,5370,5560,5350,12081 | ||
| 729 | +2017-03-29,5530,5500,5560,5420,16157 | ||
| 730 | +2017-03-30,5510,5520,5550,5470,11644 | ||
| 731 | +2017-03-31,5530,5560,5570,5210,17097 | ||
| 732 | +2017-04-03,5550,5530,5560,5480,24670 | ||
| 733 | +2017-04-04,5560,5580,5600,5490,17602 | ||
| 734 | +2017-04-05,5650,5580,5650,5470,78871 | ||
| 735 | +2017-04-06,5600,5650,5650,5520,19352 | ||
| 736 | +2017-04-07,5600,5670,5670,5530,14512 | ||
| 737 | +2017-04-10,5600,5570,5640,5440,43915 | ||
| 738 | +2017-04-11,5550,5590,5630,5500,6356 | ||
| 739 | +2017-04-12,5640,5640,5660,5510,24244 | ||
| 740 | +2017-04-13,5630,5620,5660,5540,26995 | ||
| 741 | +2017-04-14,5700,5650,5780,5580,32445 | ||
| 742 | +2017-04-17,5800,5760,5800,5600,48555 | ||
| 743 | +2017-04-18,5960,5800,6010,5770,80936 | ||
| 744 | +2017-04-19,5950,5960,5990,5790,40109 | ||
| 745 | +2017-04-20,5920,5980,6010,5830,57299 | ||
| 746 | +2017-04-21,6020,5920,6090,5850,49576 | ||
| 747 | +2017-04-24,5940,5960,6010,5920,20683 | ||
| 748 | +2017-04-25,5980,5880,6060,5820,52329 | ||
| 749 | +2017-04-26,6030,5920,6050,5910,15895 | ||
| 750 | +2017-04-27,6010,5950,6020,5920,18843 | ||
| 751 | +2017-04-28,5980,5980,6030,5900,12643 | ||
| 752 | +2017-05-02,5950,6000,6000,5880,12388 | ||
| 753 | +2017-05-04,6120,6030,6140,5910,83436 | ||
| 754 | +2017-05-08,6140,6120,6180,6080,50665 | ||
| 755 | +2017-05-10,6150,6150,6200,6060,42808 | ||
| 756 | +2017-05-11,6310,6150,6330,6150,111288 | ||
| 757 | +2017-05-12,6280,6310,6340,6170,26471 | ||
| 758 | +2017-05-15,6300,6280,6300,6210,55120 | ||
| 759 | +2017-05-16,6170,6300,6350,6110,25271 | ||
| 760 | +2017-05-17,6100,6160,6220,6020,70059 | ||
| 761 | +2017-05-18,6000,6020,6100,5950,48146 | ||
| 762 | +2017-05-19,6060,6190,6190,6000,17697 | ||
| 763 | +2017-05-22,6110,6060,6130,6050,23044 | ||
| 764 | +2017-05-23,6300,6160,6330,6070,117017 | ||
| 765 | +2017-05-24,6340,6360,6420,6290,59980 | ||
| 766 | +2017-05-25,6270,6340,6340,6250,31763 | ||
| 767 | +2017-05-26,6250,6300,6300,6200,26901 | ||
| 768 | +2017-05-29,6270,6250,6350,6220,27632 | ||
| 769 | +2017-05-30,6240,6280,6340,6220,21391 | ||
| 770 | +2017-05-31,6220,6250,6290,6160,19697 | ||
| 771 | +2017-06-01,6220,6190,6270,6160,35110 | ||
| 772 | +2017-06-02,6280,6210,6330,6210,46675 | ||
| 773 | +2017-06-05,6200,6280,6340,6200,25340 | ||
| 774 | +2017-06-07,6300,6210,6330,6200,44360 | ||
| 775 | +2017-06-08,7000,6300,7560,6300,1391628 | ||
| 776 | +2017-06-09,7290,7070,7500,6960,520435 | ||
| 777 | +2017-06-12,7110,7170,7270,6910,148467 | ||
| 778 | +2017-06-13,7220,7110,7240,7020,111338 | ||
| 779 | +2017-06-14,7300,7380,7380,7210,135179 | ||
| 780 | +2017-06-15,7110,7300,7350,7080,72356 | ||
| 781 | +2017-06-16,7070,7070,7190,6900,74325 | ||
| 782 | +2017-06-19,7140,7030,7190,6910,112516 | ||
| 783 | +2017-06-20,7240,7270,7280,7070,90460 | ||
| 784 | +2017-06-21,7190,7290,7290,7090,52722 | ||
| 785 | +2017-06-22,7370,7150,7470,7020,130268 | ||
| 786 | +2017-06-23,7390,7370,7450,7230,83684 | ||
| 787 | +2017-06-26,7360,7390,7450,7270,101732 | ||
| 788 | +2017-06-27,7310,7300,7420,7220,64995 | ||
| 789 | +2017-06-28,7190,7240,7330,7180,40714 | ||
| 790 | +2017-06-29,7440,7190,7500,7050,102236 | ||
| 791 | +2017-06-30,7400,7430,7440,7300,26409 | ||
| 792 | +2017-07-03,7310,7410,7440,7190,27855 | ||
| 793 | +2017-07-04,7110,7400,7400,6960,88089 | ||
| 794 | +2017-07-05,7100,7110,7250,7100,37786 | ||
| 795 | +2017-07-06,7120,7110,7200,7070,27979 | ||
| 796 | +2017-07-07,7130,7180,7180,7000,12009 | ||
| 797 | +2017-07-10,7090,7180,7180,7000,27235 | ||
| 798 | +2017-07-11,7060,7090,7100,6910,32517 | ||
| 799 | +2017-07-12,6970,7130,7130,6930,11887 | ||
| 800 | +2017-07-13,7260,7090,7260,6990,102354 | ||
| 801 | +2017-07-14,7280,7340,7340,7090,47440 | ||
| 802 | +2017-07-17,7220,7310,7340,7100,56621 | ||
| 803 | +2017-07-18,7600,7220,7600,7150,258161 | ||
| 804 | +2017-07-19,7670,7750,7750,7480,90093 | ||
| 805 | +2017-07-20,7670,7640,7730,7540,47211 | ||
| 806 | +2017-07-21,7900,7670,7940,7560,159759 | ||
| 807 | +2017-07-24,7890,7950,7950,7770,52838 | ||
| 808 | +2017-07-25,7740,7930,7930,7640,94897 | ||
| 809 | +2017-07-26,7550,7730,7730,7400,60173 | ||
| 810 | +2017-07-27,7450,7590,7650,7300,72701 | ||
| 811 | +2017-07-28,7150,7500,7510,7000,107267 | ||
| 812 | +2017-07-31,7190,7010,7200,6860,72060 | ||
| 813 | +2017-08-01,7150,7110,7190,7030,16035 | ||
| 814 | +2017-08-02,7150,7080,7490,7080,35772 | ||
| 815 | +2017-08-03,6900,7150,7280,6830,30500 | ||
| 816 | +2017-08-04,6920,6930,7020,6830,23018 | ||
| 817 | +2017-08-07,6960,6900,7050,6890,17751 | ||
| 818 | +2017-08-08,7110,7000,7210,6870,36321 | ||
| 819 | +2017-08-09,6980,7130,7130,6870,16709 | ||
| 820 | +2017-08-10,6800,6980,6980,6750,39384 | ||
| 821 | +2017-08-11,6510,6790,6790,6450,91863 | ||
| 822 | +2017-08-14,6590,6520,6680,6510,30578 | ||
| 823 | +2017-08-16,6700,6630,6950,6590,22636 | ||
| 824 | +2017-08-17,6670,6700,6800,6600,41254 | ||
| 825 | +2017-08-18,6770,6660,6930,6510,49480 | ||
| 826 | +2017-08-21,6710,6950,6950,6700,31634 | ||
| 827 | +2017-08-22,6670,6650,6790,6630,39702 | ||
| 828 | +2017-08-23,6660,6700,6780,6600,22368 | ||
| 829 | +2017-08-24,6680,6690,6740,6610,30872 | ||
| 830 | +2017-08-25,6690,6660,6800,6650,18465 | ||
| 831 | +2017-08-28,6650,6650,6800,6540,32838 | ||
| 832 | +2017-08-29,6610,6600,6650,6570,21293 | ||
| 833 | +2017-08-30,6610,6630,6640,6570,8068 | ||
| 834 | +2017-08-31,6680,6640,6700,6560,32800 | ||
| 835 | +2017-09-01,6680,6690,6790,6630,22514 | ||
| 836 | +2017-09-04,6650,6590,6660,6470,21249 | ||
| 837 | +2017-09-05,6640,6650,6690,6440,28833 | ||
| 838 | +2017-09-06,6610,6650,6750,6520,22000 | ||
| 839 | +2017-09-07,6600,6610,6670,6470,35471 | ||
| 840 | +2017-09-08,6610,6610,6680,6570,17991 | ||
| 841 | +2017-09-11,6670,6560,6690,6550,16748 | ||
| 842 | +2017-09-12,6880,6640,6980,6640,72229 | ||
| 843 | +2017-09-13,6910,6860,7050,6790,60523 | ||
| 844 | +2017-09-14,6580,6860,7000,6420,154817 | ||
| 845 | +2017-09-15,6510,6580,6580,6500,27927 | ||
| 846 | +2017-09-18,6360,6530,6530,6280,58294 | ||
| 847 | +2017-09-19,6360,6370,6370,6290,11705 | ||
| 848 | +2017-09-20,6360,6300,6400,6300,19312 | ||
| 849 | +2017-09-21,6230,6370,6400,6230,27354 | ||
| 850 | +2017-09-22,5980,6170,6230,5960,71698 | ||
| 851 | +2017-09-25,5830,5920,6030,5830,31571 | ||
| 852 | +2017-09-26,6060,5800,6100,5770,22336 | ||
| 853 | +2017-09-27,6120,6070,6140,6010,11714 | ||
| 854 | +2017-09-28,6100,6130,6160,5920,26140 | ||
| 855 | +2017-09-29,6100,6110,6170,6050,7800 | ||
| 856 | +2017-10-10,6110,6100,6120,6040,19378 | ||
| 857 | +2017-10-11,6160,6050,6200,6050,8966 | ||
| 858 | +2017-10-12,6250,6160,6320,6120,8429 | ||
| 859 | +2017-10-13,6090,6280,6280,5990,19010 | ||
| 860 | +2017-10-16,5890,6100,6120,5880,23704 | ||
| 861 | +2017-10-17,6020,5890,6080,5890,13682 | ||
| 862 | +2017-10-18,6000,5960,6040,5940,11971 | ||
| 863 | +2017-10-19,5990,6010,6050,5950,11165 | ||
| 864 | +2017-10-20,6000,6000,6010,5930,8070 | ||
| 865 | +2017-10-23,5830,5990,6010,5830,18746 | ||
| 866 | +2017-10-24,5960,5830,5980,5770,13318 | ||
| 867 | +2017-10-25,5950,5970,5980,5850,13699 | ||
| 868 | +2017-10-26,6000,5960,6190,5870,31724 | ||
| 869 | +2017-10-27,6020,6000,6020,5940,7832 | ||
| 870 | +2017-10-30,6070,6050,6080,5960,17198 | ||
| 871 | +2017-10-31,6060,6080,6110,5980,23974 | ||
| 872 | +2017-11-01,6040,6080,6180,5980,11820 | ||
| 873 | +2017-11-02,6060,6050,6120,6000,19410 | ||
| 874 | +2017-11-03,5990,6060,6150,5960,5569 | ||
| 875 | +2017-11-06,6150,5990,6180,5990,29166 | ||
| 876 | +2017-11-07,6050,6160,6170,6000,21274 | ||
| 877 | +2017-11-08,6120,6090,6130,6030,12651 | ||
| 878 | +2017-11-09,6140,6170,6190,6090,6829 | ||
| 879 | +2017-11-10,6250,6150,6260,6110,14506 | ||
| 880 | +2017-11-13,6520,6270,6530,6260,64689 | ||
| 881 | +2017-11-14,6580,6530,6700,6420,51232 | ||
| 882 | +2017-11-15,6460,6580,6580,6440,39960 | ||
| 883 | +2017-11-16,6430,6400,6580,6200,65843 | ||
| 884 | +2017-11-17,6290,6370,6480,6240,29692 | ||
| 885 | +2017-11-20,6390,6300,6500,6240,24512 | ||
| 886 | +2017-11-21,6270,6390,6490,6260,14094 | ||
| 887 | +2017-11-22,6290,6270,6380,6230,20325 | ||
| 888 | +2017-11-23,6350,6250,6400,6230,14379 | ||
| 889 | +2017-11-24,6540,6330,6540,6280,45780 | ||
| 890 | +2017-11-27,6420,6550,6610,6360,17021 | ||
| 891 | +2017-11-28,6300,6400,6570,6210,15950 | ||
| 892 | +2017-11-29,6200,6380,6380,6150,19352 | ||
| 893 | +2017-11-30,6110,6190,6300,6110,17191 | ||
| 894 | +2017-12-01,6190,6130,6240,6060,5668 | ||
| 895 | +2017-12-04,6090,6200,6240,6020,23290 | ||
| 896 | +2017-12-05,6110,6090,6140,6000,24287 | ||
| 897 | +2017-12-06,6150,6110,6180,6090,11738 | ||
| 898 | +2017-12-07,6030,6070,6160,5980,19287 | ||
| 899 | +2017-12-08,5990,5950,6080,5940,13124 | ||
| 900 | +2017-12-11,6050,5990,6050,5970,16573 | ||
| 901 | +2017-12-12,6000,6060,6070,5970,1631 | ||
| 902 | +2017-12-13,5920,5960,6050,5900,17341 | ||
| 903 | +2017-12-14,5900,5920,5970,5850,11441 | ||
| 904 | +2017-12-15,5960,5910,6020,5870,9357 | ||
| 905 | +2017-12-18,5860,5960,5970,5840,7100 | ||
| 906 | +2017-12-19,5840,5900,5900,5740,10904 | ||
| 907 | +2017-12-20,6590,5950,6960,5950,565409 | ||
| 908 | +2017-12-21,6380,6600,6660,6380,75675 | ||
| 909 | +2017-12-22,6400,6450,6570,6300,51465 | ||
| 910 | +2017-12-26,6210,6360,6440,6210,47693 | ||
| 911 | +2017-12-27,6240,6210,6260,6160,44058 | ||
| 912 | +2017-12-28,6190,6230,6360,6190,31488 | ||
| 913 | +2018-01-02,5960,6150,6200,5950,78696 | ||
| 914 | +2018-01-03,6020,5960,6080,5880,63233 | ||
| 915 | +2018-01-04,5960,6020,6060,5930,37673 | ||
| 916 | +2018-01-05,5790,5960,6030,5740,104331 | ||
| 917 | +2018-01-08,5850,5820,5890,5790,41135 | ||
| 918 | +2018-01-09,5920,5900,5950,5670,88076 | ||
| 919 | +2018-01-10,5760,5940,5940,5700,50634 | ||
| 920 | +2018-01-11,5750,5710,5830,5710,40612 | ||
| 921 | +2018-01-12,5680,5810,5810,5670,31950 | ||
| 922 | +2018-01-15,5660,5680,5720,5630,39327 | ||
| 923 | +2018-01-16,5780,5640,5850,5640,28550 | ||
| 924 | +2018-01-17,5840,5850,5930,5770,30930 | ||
| 925 | +2018-01-18,5950,5910,5960,5840,240782 | ||
| 926 | +2018-01-19,5950,6040,6050,5890,32786 | ||
| 927 | +2018-01-22,5780,5970,5990,5750,164955 | ||
| 928 | +2018-01-23,5870,5820,5890,5750,51547 | ||
| 929 | +2018-01-24,5750,5870,5900,5710,115974 | ||
| 930 | +2018-01-25,5810,5790,5850,5680,112685 | ||
| 931 | +2018-01-26,6020,5830,6090,5820,90125 | ||
| 932 | +2018-01-29,6050,6030,6150,6000,81425 | ||
| 933 | +2018-01-30,6030,6050,6070,5920,44142 | ||
| 934 | +2018-01-31,5930,6050,6130,5920,90702 | ||
| 935 | +2018-02-01,5940,6010,6010,5840,128620 | ||
| 936 | +2018-02-02,5800,5950,5970,5740,52007 | ||
| 937 | +2018-02-05,4860,5000,5100,4850,855758 | ||
| 938 | +2018-02-06,4780,4770,4805,4545,178333 | ||
| 939 | +2018-02-07,4780,4840,4935,4740,154338 | ||
| 940 | +2018-02-08,4915,4755,4925,4740,83824 | ||
| 941 | +2018-02-09,4850,4910,4910,4810,67595 | ||
| 942 | +2018-02-12,4850,4890,4890,4805,40327 | ||
| 943 | +2018-02-13,4830,4850,4900,4780,55665 | ||
| 944 | +2018-02-14,5150,4870,5190,4870,241007 | ||
| 945 | +2018-02-19,5160,5120,5240,5090,54865 | ||
| 946 | +2018-02-20,5180,5160,5250,5090,86087 | ||
| 947 | +2018-02-21,5400,5250,5470,5180,190111 | ||
| 948 | +2018-02-22,5550,5400,5650,5270,299704 | ||
| 949 | +2018-02-23,5050,5230,5280,4975,172176 | ||
| 950 | +2018-02-26,5110,4950,5130,4930,57213 | ||
| 951 | +2018-02-27,4985,5130,5130,4870,55910 | ||
| 952 | +2018-02-28,4895,4980,4980,4860,15606 | ||
| 953 | +2018-03-02,4805,4925,4925,4805,19473 | ||
| 954 | +2018-03-05,4600,4920,4920,4600,52103 | ||
| 955 | +2018-03-06,4745,4600,4810,4600,31610 | ||
| 956 | +2018-03-07,4690,4745,4785,4690,23213 | ||
| 957 | +2018-03-08,4620,4690,4700,4580,48281 | ||
| 958 | +2018-03-09,4780,4620,4850,4620,34123 | ||
| 959 | +2018-03-12,4825,4525,4835,4525,30684 | ||
| 960 | +2018-03-13,4750,4800,4825,4725,19244 | ||
| 961 | +2018-03-14,4830,4715,4840,4700,17314 | ||
| 962 | +2018-03-15,4740,4830,4830,4700,31422 | ||
| 963 | +2018-03-16,4735,4750,4805,4720,11162 | ||
| 964 | +2018-03-19,4650,4735,4800,4640,90798 | ||
| 965 | +2018-03-20,4700,4635,4790,4635,32211 | ||
| 966 | +2018-03-21,4705,4700,4790,4650,59162 | ||
| 967 | +2018-03-22,4635,4705,4720,4635,47230 | ||
| 968 | +2018-03-23,4400,4690,4690,4375,69700 | ||
| 969 | +2018-03-26,4530,4400,4595,4385,73100 | ||
| 970 | +2018-03-27,4565,4530,4595,4495,21054 | ||
| 971 | +2018-03-28,4565,4515,4595,4515,15730 | ||
| 972 | +2018-03-29,4600,4580,4800,4535,28871 | ||
| 973 | +2018-03-30,4600,4605,4625,4535,31429 | ||
| 974 | +2018-04-02,4500,4600,4625,4500,26707 | ||
| 975 | +2018-04-03,4520,4495,4560,4415,30740 | ||
| 976 | +2018-04-04,4515,4560,4610,4500,33123 | ||
| 977 | +2018-04-05,4550,4505,4615,4480,57584 | ||
| 978 | +2018-04-06,4540,4565,4580,4465,55100 | ||
| 979 | +2018-04-09,4410,4540,4540,4390,78210 | ||
| 980 | +2018-04-10,4275,4410,4450,4260,83237 | ||
| 981 | +2018-04-11,4385,4275,4405,4255,35027 | ||
| 982 | +2018-04-12,4475,4390,4525,4390,29219 | ||
| 983 | +2018-04-13,4545,4500,4545,4420,32769 | ||
| 984 | +2018-04-16,4560,4530,4700,4510,20957 | ||
| 985 | +2018-04-17,4565,4595,4595,4540,18287 | ||
| 986 | +2018-04-18,4640,4640,4660,4540,32979 | ||
| 987 | +2018-04-19,4680,4640,4700,4565,71933 | ||
| 988 | +2018-04-20,4705,4570,4720,4570,22823 | ||
| 989 | +2018-04-23,4885,4710,4890,4705,75994 | ||
| 990 | +2018-04-24,4800,4830,4885,4725,20667 | ||
| 991 | +2018-04-25,4680,4850,4850,4610,40218 | ||
| 992 | +2018-04-26,4675,4615,4675,4615,26761 | ||
| 993 | +2018-04-27,4750,4550,4970,4550,150217 | ||
| 994 | +2018-04-30,4695,4730,4750,4650,112990 | ||
| 995 | +2018-05-02,4880,4655,4960,4655,268435 | ||
| 996 | +2018-05-03,5150,4880,5190,4855,423437 | ||
| 997 | +2018-05-04,5870,5180,5970,5180,1629151 | ||
| 998 | +2018-05-08,6300,5870,6440,5870,1017844 | ||
| 999 | +2018-05-09,6330,6330,6390,5820,551823 | ||
| 1000 | +2018-05-10,6930,6280,6940,6280,934995 | ||
| 1001 | +2018-05-11,7240,6930,7360,6460,1189531 | ||
| 1002 | +2018-05-14,7500,7220,7600,7000,648945 | ||
| 1003 | +2018-05-15,8100,7400,8100,7310,1376531 | ||
| 1004 | +2018-05-16,8000,8100,8210,7720,398532 | ||
| 1005 | +2018-05-17,7600,7990,7990,7290,697162 | ||
| 1006 | +2018-05-18,7630,7470,8000,7370,530741 | ||
| 1007 | +2018-05-21,7750,7600,7900,7390,468695 | ||
| 1008 | +2018-05-23,8230,7750,8380,7420,676082 | ||
| 1009 | +2018-05-24,8970,8150,8970,8140,951312 | ||
| 1010 | +2018-05-25,8520,8840,8850,8390,275014 | ||
| 1011 | +2018-05-28,8540,8510,8650,8000,550475 | ||
| 1012 | +2018-05-29,9100,8460,9150,8460,552600 | ||
| 1013 | +2018-05-30,9050,9080,9260,8750,278574 | ||
| 1014 | +2018-05-31,8700,9240,9240,8600,212059 | ||
| 1015 | +2018-06-01,8880,8780,9080,8580,115334 | ||
| 1016 | +2018-06-04,8640,8880,8880,8200,351484 | ||
| 1017 | +2018-06-05,8620,8640,8830,8150,312348 | ||
| 1018 | +2018-06-07,8890,8540,9190,8540,389028 | ||
| 1019 | +2018-06-08,8940,8850,9050,8610,146149 | ||
| 1020 | +2018-06-11,8810,8940,8950,8770,74766 | ||
| 1021 | +2018-06-12,8890,8800,8940,8710,81203 | ||
| 1022 | +2018-06-14,9100,8890,9270,8620,249775 | ||
| 1023 | +2018-06-15,9080,9100,9420,8980,226660 | ||
| 1024 | +2018-06-18,8580,9080,9170,7890,498412 | ||
| 1025 | +2018-06-19,7530,8570,8870,7380,882865 | ||
| 1026 | +2018-06-20,7580,7650,7840,7280,573514 | ||
| 1027 | +2018-06-21,7540,7580,7960,7420,370689 | ||
| 1028 | +2018-06-22,7500,7530,7630,7230,188632 | ||
| 1029 | +2018-06-25,7360,7500,7670,6990,310717 | ||
| 1030 | +2018-06-26,7280,7140,7340,6980,273687 | ||
| 1031 | +2018-06-27,7150,7360,7760,7010,393030 | ||
| 1032 | +2018-06-28,7090,7090,7160,6720,278474 | ||
| 1033 | +2018-06-29,7090,7080,7110,6690,306461 | ||
| 1034 | +2018-07-02,6680,7080,7090,6670,238426 | ||
| 1035 | +2018-07-03,6690,6760,6810,6300,259552 | ||
| 1036 | +2018-07-04,6450,6690,6720,6310,257290 | ||
| 1037 | +2018-07-05,6400,6480,6630,6170,291520 | ||
| 1038 | +2018-07-06,6660,6350,6760,6270,317756 | ||
| 1039 | +2018-07-09,6720,6670,6830,6480,180253 | ||
| 1040 | +2018-07-10,6640,6750,6810,6570,139289 | ||
| 1041 | +2018-07-11,6570,6550,6700,6470,90240 | ||
| 1042 | +2018-07-12,6680,6490,6690,6480,74299 | ||
| 1043 | +2018-07-13,6690,6660,7020,6630,289515 | ||
| 1044 | +2018-07-16,7050,6780,7110,6710,405622 | ||
| 1045 | +2018-07-17,7190,6980,7260,6900,256797 | ||
| 1046 | +2018-07-18,6920,7130,7250,6690,260581 | ||
| 1047 | +2018-07-19,6670,6810,6940,6350,233960 | ||
| 1048 | +2018-07-20,6800,6660,7040,6600,147217 | ||
| 1049 | +2018-07-23,6420,6710,6850,6420,204505 | ||
| 1050 | +2018-07-24,6580,6420,6690,6380,82334 | ||
| 1051 | +2018-07-25,6440,6510,6580,6140,131946 | ||
| 1052 | +2018-07-26,6620,6380,6640,6300,90205 | ||
| 1053 | +2018-07-27,6750,6600,6800,6510,83806 | ||
| 1054 | +2018-07-30,7400,6840,7400,6720,308959 | ||
| 1055 | +2018-07-31,7290,7520,7710,6860,437691 | ||
| 1056 | +2018-08-01,7520,7280,7650,7120,204557 | ||
| 1057 | +2018-08-02,7330,7510,7690,7150,136104 | ||
| 1058 | +2018-08-03,7360,7320,7370,7130,72242 | ||
| 1059 | +2018-08-06,7400,7280,7550,7200,97326 | ||
| 1060 | +2018-08-07,7380,7400,7500,7250,61325 | ||
| 1061 | +2018-08-08,7400,7380,7550,7270,132549 | ||
| 1062 | +2018-08-09,7600,7400,7620,7220,154808 | ||
| 1063 | +2018-08-10,7500,7860,7860,7380,90524 | ||
| 1064 | +2018-08-13,7020,7400,7400,6710,278552 | ||
| 1065 | +2018-08-14,7020,7020,7120,6660,176985 | ||
| 1066 | +2018-08-16,6590,6840,6980,6350,445611 | ||
| 1067 | +2018-08-17,6550,6670,6690,6380,205843 | ||
| 1068 | +2018-08-20,6350,6540,6550,6300,122891 | ||
| 1069 | +2018-08-21,6670,6440,6780,6430,139350 | ||
| 1070 | +2018-08-22,6660,6630,6800,6570,76067 | ||
| 1071 | +2018-08-23,6600,6610,6670,6510,67278 | ||
| 1072 | +2018-08-24,6860,6650,6950,6650,116970 | ||
| 1073 | +2018-08-27,6920,6890,6970,6780,85404 | ||
| 1074 | +2018-08-28,7000,6940,7050,6880,54170 | ||
| 1075 | +2018-08-29,7290,7100,7350,7000,203351 | ||
| 1076 | +2018-08-30,7230,7340,7460,7130,92169 | ||
| 1077 | +2018-08-31,7290,7350,7510,7220,125320 | ||
| 1078 | +2018-09-03,7330,7320,7470,7280,81094 | ||
| 1079 | +2018-09-04,7280,7410,7420,7160,91972 | ||
| 1080 | +2018-09-05,7250,7340,7420,7250,65629 | ||
| 1081 | +2018-09-06,7330,7250,7380,7230,53537 | ||
| 1082 | +2018-09-07,7170,7310,7320,7040,113613 | ||
| 1083 | +2018-09-10,7160,7170,7260,7110,38106 | ||
| 1084 | +2018-09-11,7160,7220,7250,7080,59385 | ||
| 1085 | +2018-09-12,7010,7080,7160,6900,103779 | ||
| 1086 | +2018-09-13,6800,7050,7050,6710,221838 | ||
| 1087 | +2018-09-14,6690,6860,6910,6660,111660 | ||
| 1088 | +2018-09-17,6780,6680,6820,6430,147998 | ||
| 1089 | +2018-09-18,6670,6770,6810,6550,91732 | ||
| 1090 | +2018-09-19,6670,6660,6810,6470,92661 | ||
| 1091 | +2018-09-20,6940,6650,7040,6620,211721 | ||
| 1092 | +2018-09-21,7140,6990,7240,6880,179396 | ||
| 1093 | +2018-09-27,6990,7130,7180,6860,141476 | ||
| 1094 | +2018-09-28,7260,6990,7300,6870,182938 | ||
| 1095 | +2018-10-01,7400,7290,8010,7270,705770 | ||
| 1096 | +2018-10-02,7460,7400,7700,7290,307591 | ||
| 1097 | +2018-10-04,7200,7460,7540,7110,152791 | ||
| 1098 | +2018-10-05,7340,7200,7420,7000,184774 | ||
| 1099 | +2018-10-08,7420,7400,7620,7290,143937 | ||
| 1100 | +2018-10-10,7010,7420,7440,6990,193296 | ||
| 1101 | +2018-10-11,6430,6900,6980,6400,322036 | ||
| 1102 | +2018-10-12,6420,6130,6590,6130,222568 | ||
| 1103 | +2018-10-15,6280,6320,6370,6210,93378 | ||
| 1104 | +2018-10-16,6290,6230,6360,6180,132092 | ||
| 1105 | +2018-10-17,6310,6390,6540,6160,138356 | ||
| 1106 | +2018-10-18,6190,6250,6350,6070,103272 | ||
| 1107 | +2018-10-19,6260,6190,6290,5850,170706 | ||
| 1108 | +2018-10-22,6170,6260,6310,6020,112384 | ||
| 1109 | +2018-10-23,6020,6180,6180,5890,102465 | ||
| 1110 | +2018-10-24,5780,6020,6120,5780,68633 | ||
| 1111 | +2018-10-25,5590,5550,5670,5440,129769 | ||
| 1112 | +2018-10-26,5390,5610,5650,5200,150935 | ||
| 1113 | +2018-10-29,4915,5200,5420,4870,177329 | ||
| 1114 | +2018-10-30,5230,4615,5250,4615,133481 | ||
| 1115 | +2018-10-31,5180,5200,5270,5050,72006 | ||
| 1116 | +2018-11-01,5140,5150,5400,5000,82278 | ||
| 1117 | +2018-11-02,5360,5170,5420,5170,102247 | ||
| 1118 | +2018-11-05,5500,5360,5520,5250,71534 | ||
| 1119 | +2018-11-06,5440,5550,5550,5330,63296 | ||
| 1120 | +2018-11-07,5570,5460,5760,5440,112497 | ||
| 1121 | +2018-11-08,5680,5600,5690,5550,78875 | ||
| 1122 | +2018-11-09,5740,5600,5850,5600,55074 | ||
| 1123 | +2018-11-12,5790,5690,5870,5640,56078 | ||
| 1124 | +2018-11-13,5750,5590,5770,5400,66077 | ||
| 1125 | +2018-11-14,4810,5800,5850,4750,1122665 | ||
| 1126 | +2018-11-15,4625,4780,4850,4535,578374 | ||
| 1127 | +2018-11-16,4595,4610,4725,4580,380524 | ||
| 1128 | +2018-11-19,4685,4600,4735,4600,193820 | ||
| 1129 | +2018-11-20,4635,4660,4770,4600,211992 | ||
| 1130 | +2018-11-21,4555,4600,4635,4455,216448 | ||
| 1131 | +2018-11-22,4545,4590,4600,4505,98047 | ||
| 1132 | +2018-11-23,4430,4505,4550,4365,104223 | ||
| 1133 | +2018-11-26,4430,4405,4495,4355,112451 | ||
| 1134 | +2018-11-27,4460,4475,4515,4380,87823 | ||
| 1135 | +2018-11-28,4490,4450,4520,4405,114800 | ||
| 1136 | +2018-11-29,4500,4595,4660,4450,186817 | ||
| 1137 | +2018-11-30,4445,4500,4535,4445,43839 | ||
| 1138 | +2018-12-03,4620,4475,4750,4460,232935 | ||
| 1139 | +2018-12-04,4595,4630,4685,4565,90234 | ||
| 1140 | +2018-12-05,4515,4550,4570,4465,82304 | ||
| 1141 | +2018-12-06,4340,4520,4595,4315,98916 | ||
| 1142 | +2018-12-07,4380,4340,4445,4340,39060 | ||
| 1143 | +2018-12-10,4235,4320,4320,4190,84978 | ||
| 1144 | +2018-12-11,4125,4200,4270,4100,60104 | ||
| 1145 | +2018-12-12,4260,4130,4280,4130,39391 | ||
| 1146 | +2018-12-13,4375,4225,4500,4225,76185 | ||
| 1147 | +2018-12-14,4365,4380,4445,4275,43625 | ||
| 1148 | +2018-12-17,4210,4365,4380,4155,76761 | ||
| 1149 | +2018-12-18,4130,4135,4280,4055,118781 | ||
| 1150 | +2018-12-19,4185,4190,4245,4090,62613 | ||
| 1151 | +2018-12-20,4080,4180,4195,4040,211685 | ||
| 1152 | +2018-12-21,4075,4050,4125,4035,165268 | ||
| 1153 | +2018-12-24,4070,4090,4090,3990,171301 | ||
| 1154 | +2018-12-26,4015,4005,4050,3975,160249 | ||
| 1155 | +2018-12-27,4155,4090,4170,4080,83943 | ||
| 1156 | +2018-12-28,4230,4140,4300,4135,55858 | ||
| 1157 | +2019-01-02,4120,4230,4300,4120,42285 | ||
| 1158 | +2019-01-03,3970,4100,4150,3950,65380 | ||
| 1159 | +2019-01-04,3880,3960,3970,3800,89349 | ||
| 1160 | +2019-01-07,4185,3890,4425,3890,345953 | ||
| 1161 | +2019-01-08,4350,4240,4440,4180,193946 | ||
| 1162 | +2019-01-09,4415,4400,4445,4280,88261 | ||
| 1163 | +2019-01-10,4555,4440,4580,4345,89130 | ||
| 1164 | +2019-01-11,4505,4625,4625,4450,86435 | ||
| 1165 | +2019-01-14,4400,4505,4505,4400,56671 | ||
| 1166 | +2019-01-15,4470,4400,4510,4400,70333 | ||
| 1167 | +2019-01-16,4510,4480,4520,4450,35872 | ||
| 1168 | +2019-01-17,4650,4470,4795,4470,194001 | ||
| 1169 | +2019-01-18,4690,4655,4710,4605,59656 | ||
| 1170 | +2019-01-21,4645,4690,4690,4515,105963 | ||
| 1171 | +2019-01-22,4665,4645,4760,4570,91503 | ||
| 1172 | +2019-01-23,4550,4600,4745,4550,68272 | ||
| 1173 | +2019-01-24,4620,4520,4645,4520,59561 | ||
| 1174 | +2019-01-25,4840,4665,4920,4620,208511 | ||
| 1175 | +2019-01-28,4940,4855,5060,4850,168913 | ||
| 1176 | +2019-01-29,4745,4940,4960,4690,249660 | ||
| 1177 | +2019-01-30,4880,4800,4930,4755,164988 | ||
| 1178 | +2019-01-31,4710,4850,4880,4705,157674 | ||
| 1179 | +2019-02-01,4665,4710,4800,4665,69724 | ||
| 1180 | +2019-02-07,4665,4640,4720,4550,145504 | ||
| 1181 | +2019-02-08,4720,4645,4720,4580,64501 | ||
| 1182 | +2019-02-11,4585,4740,4740,4575,95531 | ||
| 1183 | +2019-02-12,4650,4620,4770,4540,174129 | ||
| 1184 | +2019-02-13,5040,4740,5060,4680,422755 | ||
| 1185 | +2019-02-14,5340,5110,5380,4915,467963 | ||
| 1186 | +2019-02-15,5160,5260,5310,5050,187940 | ||
| 1187 | +2019-02-18,5190,5170,5250,5110,94813 | ||
| 1188 | +2019-02-19,5210,5250,5270,5000,157450 | ||
| 1189 | +2019-02-20,5080,5340,5340,5050,93192 | ||
| 1190 | +2019-02-21,5080,5100,5130,4930,144434 | ||
| 1191 | +2019-02-22,4950,5000,5050,4850,66415 | ||
| 1192 | +2019-02-25,5530,4995,6110,4995,6859689 | ||
| 1193 | +2019-02-26,5480,5630,5730,5370,1413971 | ||
| 1194 | +2019-02-27,5520,5460,5530,5280,641088 | ||
| 1195 | +2019-02-28,5100,5510,5510,5100,685852 | ||
| 1196 | +2019-03-04,5180,5100,5280,5080,282993 | ||
| 1197 | +2019-03-05,5080,5130,5240,5050,190448 | ||
| 1198 | +2019-03-06,4970,5120,5180,4960,197332 | ||
| 1199 | +2019-03-07,4765,4970,5020,4765,173635 | ||
| 1200 | +2019-03-08,4735,4705,4870,4680,80275 | ||
| 1201 | +2019-03-11,4810,4745,4850,4645,84859 | ||
| 1202 | +2019-03-12,4910,4810,4945,4810,121696 | ||
| 1203 | +2019-03-13,4790,4925,4965,4710,186861 | ||
| 1204 | +2019-03-14,5040,4795,5060,4795,160063 | ||
| 1205 | +2019-03-15,4890,5020,5060,4820,97441 | ||
| 1206 | +2019-03-18,5100,4940,5100,4880,125671 | ||
| 1207 | +2019-03-19,5040,5100,5220,5030,145384 | ||
| 1208 | +2019-03-20,5050,5090,5090,4950,72098 | ||
| 1209 | +2019-03-21,5280,5080,5320,5080,388284 | ||
| 1210 | +2019-03-22,5350,5320,5380,5280,218675 | ||
| 1211 | +2019-03-25,5180,5200,5250,5100,137877 | ||
| 1212 | +2019-03-26,5210,5180,5230,5080,73707 | ||
| 1213 | +2019-03-27,5120,5220,5220,5090,130714 | ||
| 1214 | +2019-03-28,4890,5020,5090,4890,124165 | ||
| 1215 | +2019-03-29,4895,4900,4950,4855,51904 | ||
| 1216 | +2019-04-01,4995,4895,5050,4895,81284 | ||
| 1217 | +2019-04-02,5000,4960,5100,4960,56019 | ||
| 1218 | +2019-04-03,5030,4990,5070,4955,38995 | ||
| 1219 | +2019-04-04,5100,5090,5200,5030,100700 | ||
| 1220 | +2019-04-05,5050,5050,5170,5040,25952 | ||
| 1221 | +2019-04-08,5000,5130,5130,4980,49932 | ||
| 1222 | +2019-04-09,4910,5040,5040,4885,89158 | ||
| 1223 | +2019-04-10,4950,4910,4995,4845,66350 | ||
| 1224 | +2019-04-11,5010,4950,5010,4930,39377 | ||
| 1225 | +2019-04-12,5020,4980,5060,4950,64654 | ||
| 1226 | +2019-04-15,5220,5050,5240,5050,171102 |
data/2019/oneikholdings.csv
0 → 100644
| 1 | +date,close,open,high,low,vol | ||
| 2 | +2014-04-15,9340,9430,9510,9300,894637 | ||
| 3 | +2014-04-16,9340,9400,9400,9190,756811 | ||
| 4 | +2014-04-17,9230,9390,9470,9150,1028605 | ||
| 5 | +2014-04-18,10300,9400,10500,9330,6786982 | ||
| 6 | +2014-04-21,10450,10400,10450,10150,2412301 | ||
| 7 | +2014-04-22,10500,10450,10600,10250,1478811 | ||
| 8 | +2014-04-23,10450,10500,11000,10400,2685100 | ||
| 9 | +2014-04-24,10200,10600,10600,10000,1677193 | ||
| 10 | +2014-04-25,10350,10300,10450,10150,919285 | ||
| 11 | +2014-04-28,10200,10250,10400,10150,553618 | ||
| 12 | +2014-04-29,10150,10200,10300,9960,978935 | ||
| 13 | +2014-04-30,10300,10250,10600,10200,1541392 | ||
| 14 | +2014-05-02,10400,10400,10600,10350,1007504 | ||
| 15 | +2014-05-07,10600,10450,10800,10450,1377213 | ||
| 16 | +2014-05-08,10450,10650,10700,10100,1382257 | ||
| 17 | +2014-05-09,10600,10650,10850,10500,1993325 | ||
| 18 | +2014-05-12,10350,10500,10550,10250,847359 | ||
| 19 | +2014-05-13,10950,10400,10950,10400,2383736 | ||
| 20 | +2014-05-14,10650,10900,10900,10600,1166909 | ||
| 21 | +2014-05-15,10400,10700,10750,10350,903113 | ||
| 22 | +2014-05-16,10350,10400,10500,10250,695409 | ||
| 23 | +2014-05-19,10850,10450,11000,10400,2503558 | ||
| 24 | +2014-05-20,10950,10950,11100,10650,1199305 | ||
| 25 | +2014-05-21,10800,10850,10900,10650,530458 | ||
| 26 | +2014-05-22,10650,10850,10850,10300,1338756 | ||
| 27 | +2014-05-23,11300,10850,11400,10800,4004111 | ||
| 28 | +2014-05-26,11400,11300,11500,11200,1062006 | ||
| 29 | +2014-05-27,11650,11500,11700,11400,1301841 | ||
| 30 | +2014-05-28,11650,11600,11650,11400,822184 | ||
| 31 | +2014-05-29,11800,11650,11800,11500,699549 | ||
| 32 | +2014-05-30,11600,11650,11750,11400,974975 | ||
| 33 | +2014-06-02,11450,11550,11700,11250,543982 | ||
| 34 | +2014-06-03,11850,11600,12150,11550,2038341 | ||
| 35 | +2014-06-05,11900,11850,11900,11600,605698 | ||
| 36 | +2014-06-09,11950,11950,12000,11650,558448 | ||
| 37 | +2014-06-10,12300,11950,12300,11900,988171 | ||
| 38 | +2014-06-11,12000,12250,12300,12000,529164 | ||
| 39 | +2014-06-12,12300,11950,12300,11950,846968 | ||
| 40 | +2014-06-13,12450,12300,12450,12100,543649 | ||
| 41 | +2014-06-16,12050,12500,12550,12050,760962 | ||
| 42 | +2014-06-17,12450,12050,12550,12050,641891 | ||
| 43 | +2014-06-18,12250,12500,12550,12250,418328 | ||
| 44 | +2014-06-19,12450,12350,12450,12150,428897 | ||
| 45 | +2014-06-20,12200,12450,12450,12200,355742 | ||
| 46 | +2014-06-23,12200,12300,12350,11750,804160 | ||
| 47 | +2014-06-24,12100,12250,12300,11900,585047 | ||
| 48 | +2014-06-25,11900,12050,12150,11900,419206 | ||
| 49 | +2014-06-26,11750,11900,12150,11500,892385 | ||
| 50 | +2014-06-27,11550,11700,11750,11300,1083924 | ||
| 51 | +2014-06-30,11600,11550,11700,11350,645992 | ||
| 52 | +2014-07-01,11600,11600,11700,11400,724734 | ||
| 53 | +2014-07-02,11350,11600,11650,11350,1054932 | ||
| 54 | +2014-07-03,12950,11500,13000,11500,4658751 | ||
| 55 | +2014-07-04,11600,12700,12850,11500,5638794 | ||
| 56 | +2014-07-07,12050,11700,12150,11600,2542421 | ||
| 57 | +2014-07-08,11850,11850,12050,11800,1122465 | ||
| 58 | +2014-07-09,11750,11850,12450,11700,2080338 | ||
| 59 | +2014-07-10,11500,11850,12000,11400,1438986 | ||
| 60 | +2014-07-11,11500,11550,11700,11400,597668 | ||
| 61 | +2014-07-14,11600,11550,11750,11450,518877 | ||
| 62 | +2014-07-15,11550,11700,11850,11450,785827 | ||
| 63 | +2014-07-16,11650,11650,11700,11400,595897 | ||
| 64 | +2014-07-17,12350,11800,12450,11800,2928332 | ||
| 65 | +2014-07-18,12200,12200,12500,12100,820119 | ||
| 66 | +2014-07-21,12350,12350,12500,12150,675554 | ||
| 67 | +2014-07-22,12450,12500,12850,12350,1140003 | ||
| 68 | +2014-07-23,12450,12550,12650,12150,830317 | ||
| 69 | +2014-07-24,12200,12450,12500,12200,454831 | ||
| 70 | +2014-07-25,12100,12200,12400,11900,820518 | ||
| 71 | +2014-07-28,11700,12050,12250,11700,670620 | ||
| 72 | +2014-07-29,11550,11550,11650,11250,784485 | ||
| 73 | +2014-07-30,11350,11500,11600,11150,701643 | ||
| 74 | +2014-07-31,11500,11400,11700,11350,787559 | ||
| 75 | +2014-08-01,12150,11450,12300,11450,1471164 | ||
| 76 | +2014-08-04,11950,12200,12350,11900,593110 | ||
| 77 | +2014-08-05,12100,12000,12200,11950,304807 | ||
| 78 | +2014-08-06,11800,12050,12200,11800,414931 | ||
| 79 | +2014-08-07,11650,11850,12050,11600,481868 | ||
| 80 | +2014-08-08,11600,11650,11750,11400,443538 | ||
| 81 | +2014-08-11,11750,11700,12150,11650,341207 | ||
| 82 | +2014-08-12,12200,11700,12250,11700,951915 | ||
| 83 | +2014-08-13,12750,12350,12850,12200,1528697 | ||
| 84 | +2014-08-14,12850,12800,12900,12600,813148 | ||
| 85 | +2014-08-18,13150,13000,13450,12900,1200418 | ||
| 86 | +2014-08-19,13100,13200,13350,12950,504929 | ||
| 87 | +2014-08-20,13000,13150,13400,13000,442904 | ||
| 88 | +2014-08-21,13200,13050,13400,12950,528571 | ||
| 89 | +2014-08-22,13200,13200,13300,12950,321219 | ||
| 90 | +2014-08-25,13350,13300,13500,13100,689225 | ||
| 91 | +2014-08-26,12750,13400,13500,12650,978573 | ||
| 92 | +2014-08-27,12700,12900,12900,12550,535081 | ||
| 93 | +2014-08-28,12700,12850,12850,12650,217008 | ||
| 94 | +2014-08-29,13000,12750,13100,12550,647099 | ||
| 95 | +2014-09-01,13000,13000,13150,12950,344489 | ||
| 96 | +2014-09-02,13400,13100,13450,13000,636532 | ||
| 97 | +2014-09-03,13850,13350,13850,13300,1084830 | ||
| 98 | +2014-09-04,13650,13800,13900,13650,388357 | ||
| 99 | +2014-09-05,13800,13700,13950,13700,298655 | ||
| 100 | +2014-09-11,13150,13850,13900,12900,1331013 | ||
| 101 | +2014-09-12,12850,13100,13150,12700,668849 | ||
| 102 | +2014-09-15,12650,12800,13000,12600,292445 | ||
| 103 | +2014-09-16,13150,12550,13150,12550,357460 | ||
| 104 | +2014-09-17,13000,13150,13200,13000,185631 | ||
| 105 | +2014-09-18,12750,13100,13350,12750,275847 | ||
| 106 | +2014-09-19,13150,12950,13200,12800,246669 | ||
| 107 | +2014-09-22,12550,13000,13100,12550,467032 | ||
| 108 | +2014-09-23,12700,12500,12900,12350,406501 | ||
| 109 | +2014-09-24,12800,12750,12800,12450,267844 | ||
| 110 | +2014-09-25,12400,12750,12800,12150,629644 | ||
| 111 | +2014-09-26,12100,12250,12400,12000,396330 | ||
| 112 | +2014-09-29,12300,12250,12550,12250,391058 | ||
| 113 | +2014-09-30,12550,12300,12550,12100,298295 | ||
| 114 | +2014-10-01,12250,12550,12600,12150,313476 | ||
| 115 | +2014-10-02,12150,12100,12350,12050,259841 | ||
| 116 | +2014-10-06,13250,12250,13400,12200,1919322 | ||
| 117 | +2014-10-07,13100,13400,13550,12900,735678 | ||
| 118 | +2014-10-08,14050,12950,14400,12900,1723457 | ||
| 119 | +2014-10-10,13650,14050,14250,13600,812954 | ||
| 120 | +2014-10-13,11650,13400,13500,11650,4054769 | ||
| 121 | +2014-10-14,12250,11800,12350,11800,1829605 | ||
| 122 | +2014-10-15,12550,12400,12750,12350,1070421 | ||
| 123 | +2014-10-16,12250,12350,12450,11850,655011 | ||
| 124 | +2014-10-17,12100,12450,12500,12000,441786 | ||
| 125 | +2014-10-20,12350,12350,12500,12300,379272 | ||
| 126 | +2014-10-21,12550,12350,12650,12200,500237 | ||
| 127 | +2014-10-22,13000,13050,13150,12850,1046302 | ||
| 128 | +2014-10-23,13350,13100,13450,13050,755355 | ||
| 129 | +2014-10-24,13200,13550,13750,13050,617148 | ||
| 130 | +2014-10-27,13300,13300,13400,12950,331086 | ||
| 131 | +2014-10-28,13000,13350,13500,12800,547029 | ||
| 132 | +2014-10-29,13300,13200,13550,13150,582194 | ||
| 133 | +2014-10-30,13250,13400,13600,13050,316522 | ||
| 134 | +2014-10-31,13500,13300,13650,13000,477522 | ||
| 135 | +2014-11-03,13700,13650,13950,13500,693393 | ||
| 136 | +2014-11-04,14250,13850,14300,13850,1434644 | ||
| 137 | +2014-11-05,14100,14300,14300,13600,923900 | ||
| 138 | +2014-11-06,13750,14050,14200,13650,627178 | ||
| 139 | +2014-11-07,14100,13800,14150,13800,421121 | ||
| 140 | +2014-11-10,14100,14100,14250,13800,402699 | ||
| 141 | +2014-11-11,14250,14150,14350,14000,573750 | ||
| 142 | +2014-11-12,13650,14100,14200,13550,652523 | ||
| 143 | +2014-11-13,13800,13450,13800,13450,302127 | ||
| 144 | +2014-11-14,13150,13800,13850,13100,399904 | ||
| 145 | +2014-11-17,13000,13050,13500,12950,299668 | ||
| 146 | +2014-11-18,13050,13150,13300,13000,237169 | ||
| 147 | +2014-11-19,13400,13200,13500,13150,284698 | ||
| 148 | +2014-11-20,13700,13450,13750,13400,417889 | ||
| 149 | +2014-11-21,13400,13700,13750,13400,170409 | ||
| 150 | +2014-11-24,13600,13500,13600,12950,563548 | ||
| 151 | +2014-11-25,13800,13750,13950,13550,660524 | ||
| 152 | +2014-11-26,14200,13900,14300,13750,798868 | ||
| 153 | +2014-11-27,14100,14300,14300,14050,253383 | ||
| 154 | +2014-11-28,14050,14200,14200,13950,170392 | ||
| 155 | +2014-12-01,14100,14050,14200,14000,260625 | ||
| 156 | +2014-12-02,13750,14000,14050,13650,263453 | ||
| 157 | +2014-12-03,13900,13750,14000,13600,251105 | ||
| 158 | +2014-12-04,14000,14100,14150,13850,293077 | ||
| 159 | +2014-12-05,14300,14100,14850,14000,1364276 | ||
| 160 | +2014-12-08,14400,14450,14550,14300,322801 | ||
| 161 | +2014-12-09,14400,14450,14550,14250,264217 | ||
| 162 | +2014-12-10,13850,14400,14450,13700,471596 | ||
| 163 | +2014-12-11,13750,13600,13850,13300,397252 | ||
| 164 | +2014-12-12,13300,13650,13800,13200,396775 | ||
| 165 | +2014-12-15,13250,13150,13500,13150,298086 | ||
| 166 | +2014-12-16,12450,13200,13250,12450,800237 | ||
| 167 | +2014-12-17,12650,12500,12850,12450,547110 | ||
| 168 | +2014-12-18,12650,12850,12950,12500,400137 | ||
| 169 | +2014-12-19,13100,12750,13250,12700,523404 | ||
| 170 | +2014-12-22,13300,13200,13350,13000,380922 | ||
| 171 | +2014-12-23,13150,13350,13400,13000,335493 | ||
| 172 | +2014-12-24,12800,13100,13150,12750,377365 | ||
| 173 | +2014-12-26,12750,12900,13100,12750,611156 | ||
| 174 | +2014-12-29,13550,13050,13700,13050,1012478 | ||
| 175 | +2014-12-30,13950,13550,14000,13500,528128 | ||
| 176 | +2015-01-02,13750,13900,13950,13600,328116 | ||
| 177 | +2015-01-05,14050,13700,14150,13600,415166 | ||
| 178 | +2015-01-06,13850,13900,14300,13650,494082 | ||
| 179 | +2015-01-07,13800,13850,14000,13500,368914 | ||
| 180 | +2015-01-08,14100,14000,14250,13800,432702 | ||
| 181 | +2015-01-09,14150,14250,14300,13950,348961 | ||
| 182 | +2015-01-12,13800,14150,14150,13800,398042 | ||
| 183 | +2015-01-13,13500,13800,13950,13450,410595 | ||
| 184 | +2015-01-14,13350,13550,13700,13250,432710 | ||
| 185 | +2015-01-15,13450,13150,13500,13150,312794 | ||
| 186 | +2015-01-16,13200,13350,13350,12950,549063 | ||
| 187 | +2015-01-19,13200,13200,13400,13000,371849 | ||
| 188 | +2015-01-20,13450,13350,13500,13050,369516 | ||
| 189 | +2015-01-21,13100,13350,13400,13100,302362 | ||
| 190 | +2015-01-22,13100,13300,13400,13000,370570 | ||
| 191 | +2015-01-23,13300,13350,13450,13150,293079 | ||
| 192 | +2015-01-26,13350,13350,13650,13300,432958 | ||
| 193 | +2015-01-27,13300,13400,13550,13250,288717 | ||
| 194 | +2015-01-28,13200,13300,13350,13100,378023 | ||
| 195 | +2015-01-29,13250,13150,13450,13100,402968 | ||
| 196 | +2015-01-30,13400,13150,13550,13150,636482 | ||
| 197 | +2015-02-02,13050,13350,13350,13000,461492 | ||
| 198 | +2015-02-03,12850,13100,13100,12600,444613 | ||
| 199 | +2015-02-04,13250,13000,13300,12900,440530 | ||
| 200 | +2015-02-05,13150,13350,13350,13050,226463 | ||
| 201 | +2015-02-06,13250,13250,13350,13100,243746 | ||
| 202 | +2015-02-09,12750,13250,13300,12700,597042 | ||
| 203 | +2015-02-10,12600,12900,13000,12500,607202 | ||
| 204 | +2015-02-11,12500,12700,12800,12250,494423 | ||
| 205 | +2015-02-12,12000,12500,12600,11750,1167650 | ||
| 206 | +2015-02-13,12150,12100,12300,11800,678987 | ||
| 207 | +2015-02-16,11750,12150,12200,11700,625754 | ||
| 208 | +2015-02-17,11650,11750,11950,11500,541212 | ||
| 209 | +2015-02-23,11950,11650,12100,11600,699082 | ||
| 210 | +2015-02-24,12250,12200,12400,12150,811658 | ||
| 211 | +2015-02-25,12300,12550,12600,12250,712270 | ||
| 212 | +2015-02-26,12300,12300,12500,12250,508180 | ||
| 213 | +2015-02-27,12700,12400,12800,12300,901452 | ||
| 214 | +2015-03-02,12600,12800,12800,12400,588974 | ||
| 215 | +2015-03-03,12700,12700,12800,12550,426124 | ||
| 216 | +2015-03-04,12850,12800,13050,12750,599366 | ||
| 217 | +2015-03-05,13050,12950,13200,12850,619953 | ||
| 218 | +2015-03-06,12900,13200,13200,12850,339421 | ||
| 219 | +2015-03-09,12500,12800,12850,12500,388197 | ||
| 220 | +2015-03-10,12650,12600,12950,12400,391272 | ||
| 221 | +2015-03-11,12650,12450,12750,12250,482042 | ||
| 222 | +2015-03-12,12400,12550,12700,12350,381079 | ||
| 223 | +2015-03-13,12550,12550,12850,12500,461646 | ||
| 224 | +2015-03-16,11950,12450,12650,11800,969083 | ||
| 225 | +2015-03-17,12000,12050,12100,11900,555759 | ||
| 226 | +2015-03-18,11950,11950,12100,11800,590068 | ||
| 227 | +2015-03-19,11800,12100,12150,11800,507986 | ||
| 228 | +2015-03-20,11650,11900,11950,11550,1003954 | ||
| 229 | +2015-03-23,12050,11850,12200,11800,684249 | ||
| 230 | +2015-03-24,11850,12100,12100,11750,424896 | ||
| 231 | +2015-03-25,12200,11900,12450,11900,861121 | ||
| 232 | +2015-03-26,11850,12050,12150,11800,688494 | ||
| 233 | +2015-03-27,11350,11900,11950,11150,920405 | ||
| 234 | +2015-03-30,11350,11450,11600,11250,472738 | ||
| 235 | +2015-03-31,11100,11450,11550,11050,645023 | ||
| 236 | +2015-04-01,11200,11100,11400,11100,495119 | ||
| 237 | +2015-04-02,11150,11300,11350,11100,357404 | ||
| 238 | +2015-04-03,11350,11300,11500,11150,451177 | ||
| 239 | +2015-04-06,11000,11150,11250,11000,679642 | ||
| 240 | +2015-04-07,11500,11150,11550,11050,1065862 | ||
| 241 | +2015-04-08,11100,11500,11500,11050,756844 | ||
| 242 | +2015-04-09,11150,11150,11450,11100,518951 | ||
| 243 | +2015-04-10,11350,11250,11450,11200,687090 | ||
| 244 | +2015-04-13,11000,11400,11500,11000,1019098 | ||
| 245 | +2015-04-14,10350,11000,11050,10300,2456431 | ||
| 246 | +2015-04-15,10450,10350,10500,10200,917438 | ||
| 247 | +2015-04-16,10350,10450,10450,10200,1010547 | ||
| 248 | +2015-04-17,10100,10250,10350,10050,1127006 | ||
| 249 | +2015-04-20,10100,10000,10400,9990,1070518 | ||
| 250 | +2015-04-21,10250,10250,10550,10150,1489533 | ||
| 251 | +2015-04-22,9990,10400,10400,9700,1152265 | ||
| 252 | +2015-04-23,11450,10300,11450,10300,6380937 | ||
| 253 | +2015-04-24,11700,11800,12300,11550,5608873 | ||
| 254 | +2015-04-27,12150,11800,12150,11400,2044104 | ||
| 255 | +2015-04-28,12350,12300,12750,12050,3096806 | ||
| 256 | +2015-04-29,12350,12450,12700,11900,2366297 | ||
| 257 | +2015-04-30,12050,12450,12600,12050,1245879 | ||
| 258 | +2015-05-04,11300,12100,12200,11300,1830098 | ||
| 259 | +2015-05-06,11600,11200,11650,10950,1323844 | ||
| 260 | +2015-05-07,13050,11600,13200,11350,3510292 | ||
| 261 | +2015-05-08,13400,13050,13900,12800,4518316 | ||
| 262 | +2015-05-11,13400,13600,13700,13250,1824843 | ||
| 263 | +2015-05-12,13350,13500,13800,13100,1941522 | ||
| 264 | +2015-05-13,14350,13550,14550,13450,4057672 | ||
| 265 | +2015-05-14,14300,14450,14800,13800,2722742 | ||
| 266 | +2015-05-15,15100,14650,15550,14400,3480189 | ||
| 267 | +2015-05-18,15000,15200,15800,14750,2057420 | ||
| 268 | +2015-05-19,14650,15000,15000,14400,1643789 | ||
| 269 | +2015-05-20,14800,14750,15350,14700,1396312 | ||
| 270 | +2015-05-21,14500,14850,15050,14400,1085792 | ||
| 271 | +2015-05-22,14500,14650,14900,14400,928887 | ||
| 272 | +2015-05-26,14000,14650,14700,13950,1051884 | ||
| 273 | +2015-05-27,15150,14100,15900,14000,4356843 | ||
| 274 | +2015-05-28,15150,15200,15300,14550,2059342 | ||
| 275 | +2015-05-29,14550,15000,16050,14550,2422943 | ||
| 276 | +2015-06-01,14550,14300,15150,14200,899359 | ||
| 277 | +2015-06-02,13800,14700,14700,13600,1470872 | ||
| 278 | +2015-06-03,14300,13800,14550,13650,1000370 | ||
| 279 | +2015-06-04,14850,14600,15200,14500,1472759 | ||
| 280 | +2015-06-05,14750,14700,15100,14550,847972 | ||
| 281 | +2015-06-08,15150,15000,15700,14800,1903921 | ||
| 282 | +2015-06-09,14650,15100,15150,14650,1035391 | ||
| 283 | +2015-06-10,14700,14800,14900,14400,636328 | ||
| 284 | +2015-06-11,14150,14950,15000,14150,846298 | ||
| 285 | +2015-06-12,14500,14050,14650,13850,909655 | ||
| 286 | +2015-06-15,14050,14350,14450,14000,432302 | ||
| 287 | +2015-06-16,14700,14200,14900,14200,1329685 | ||
| 288 | +2015-06-17,14600,14850,15100,14450,1283192 | ||
| 289 | +2015-06-18,14750,14700,15100,14550,1337156 | ||
| 290 | +2015-06-19,15150,15400,15400,14750,1902548 | ||
| 291 | +2015-06-22,16150,15100,16350,15100,3790257 | ||
| 292 | +2015-06-23,15500,16350,16400,15450,1997386 | ||
| 293 | +2015-06-24,15150,15600,15600,15000,1328421 | ||
| 294 | +2015-06-25,15050,15050,15500,15000,1160813 | ||
| 295 | +2015-06-26,14150,15050,15050,14050,2536912 | ||
| 296 | +2015-06-29,13700,13600,14150,13500,1182627 | ||
| 297 | +2015-06-30,14200,13800,14200,13500,1084002 | ||
| 298 | +2015-07-01,13900,14200,14400,13850,1114877 | ||
| 299 | +2015-07-02,14250,14000,14250,13700,957381 | ||
| 300 | +2015-07-03,13700,14250,14250,13650,855506 | ||
| 301 | +2015-07-06,13450,13400,14100,13250,707745 | ||
| 302 | +2015-07-07,13450,13700,13900,13350,593291 | ||
| 303 | +2015-07-08,13400,13700,13850,13150,537248 | ||
| 304 | +2015-07-09,12700,13150,13200,12250,1458446 | ||
| 305 | +2015-07-10,13200,12800,13500,12700,1110241 | ||
| 306 | +2015-07-13,14000,13400,14100,13400,917060 | ||
| 307 | +2015-07-14,14050,14100,14250,13850,742252 | ||
| 308 | +2015-07-15,13500,14000,14000,13350,741757 | ||
| 309 | +2015-07-16,14150,13700,14200,13550,864946 | ||
| 310 | +2015-07-17,14250,14400,14550,14200,908934 | ||
| 311 | +2015-07-20,14150,14500,14650,14100,673552 | ||
| 312 | +2015-07-21,13650,14250,14350,13550,714943 | ||
| 313 | +2015-07-22,13550,13550,13900,13250,571612 | ||
| 314 | +2015-07-23,13150,13650,13700,13050,706346 | ||
| 315 | +2015-07-24,12950,13100,13150,12650,502435 | ||
| 316 | +2015-07-27,12700,13000,13100,12600,346272 | ||
| 317 | +2015-07-28,12500,12400,12600,12000,711289 | ||
| 318 | +2015-07-29,12250,12600,12900,12200,770139 | ||
| 319 | +2015-07-30,11650,12350,12550,11650,732486 | ||
| 320 | +2015-07-31,12250,11650,12300,11550,572277 | ||
| 321 | +2015-08-03,12350,12500,12700,12150,461473 | ||
| 322 | +2015-08-04,12700,12250,12900,12250,712055 | ||
| 323 | +2015-08-05,12500,12650,12750,12400,402127 | ||
| 324 | +2015-08-06,12500,12550,12900,12500,589126 | ||
| 325 | +2015-08-07,12800,12400,12900,12400,482424 | ||
| 326 | +2015-08-10,12700,12800,12900,12450,384192 | ||
| 327 | +2015-08-11,12650,12900,13150,12650,751046 | ||
| 328 | +2015-08-12,11100,12450,12550,10400,3474402 | ||
| 329 | +2015-08-13,11600,11000,11600,10850,1141059 | ||
| 330 | +2015-08-17,11350,11650,11650,11200,525797 | ||
| 331 | +2015-08-18,10850,11550,11600,10750,833188 | ||
| 332 | +2015-08-19,10650,10700,10850,10300,624957 | ||
| 333 | +2015-08-20,10400,10300,10850,10300,408413 | ||
| 334 | +2015-08-21,9780,9560,10050,9560,1126812 | ||
| 335 | +2015-08-24,9920,9600,10300,9600,1032106 | ||
| 336 | +2015-08-25,11650,10150,11950,9980,2396771 | ||
| 337 | +2015-08-26,11550,11500,12050,11200,1296784 | ||
| 338 | +2015-08-27,11250,11800,12000,11100,1123952 | ||
| 339 | +2015-08-28,11400,11500,11850,11350,697018 | ||
| 340 | +2015-08-31,11100,11600,11650,11100,592487 | ||
| 341 | +2015-09-01,10750,11100,11350,10600,618902 | ||
| 342 | +2015-09-02,10850,10500,11100,10350,608531 | ||
| 343 | +2015-09-03,10800,11050,11100,10700,410809 | ||
| 344 | +2015-09-04,10350,10900,11200,10200,666628 | ||
| 345 | +2015-09-07,10450,10350,10600,10150,392976 | ||
| 346 | +2015-09-08,10600,10500,10650,10350,476632 | ||
| 347 | +2015-09-09,10650,10800,10900,10550,878370 | ||
| 348 | +2015-09-10,10400,10500,10750,10350,852000 | ||
| 349 | +2015-09-11,10400,10450,10700,10400,737375 | ||
| 350 | +2015-09-14,10200,10500,10550,10150,669964 | ||
| 351 | +2015-09-15,10200,10200,10400,10100,514259 | ||
| 352 | +2015-09-16,10450,10300,10550,10250,842330 | ||
| 353 | +2015-09-17,10250,10550,10550,10200,528568 | ||
| 354 | +2015-09-18,10500,10400,10600,10300,1132987 | ||
| 355 | +2015-09-21,10400,10350,10500,10250,638480 | ||
| 356 | +2015-09-22,10150,10450,10450,10050,843892 | ||
| 357 | +2015-09-23,9510,10050,10100,9510,2378574 | ||
| 358 | +2015-09-24,9380,9580,9730,9350,1336678 | ||
| 359 | +2015-09-25,9530,9380,9550,9190,1028049 | ||
| 360 | +2015-09-30,9140,9400,9460,9120,1046334 | ||
| 361 | +2015-10-01,9380,9240,9470,9230,752847 | ||
| 362 | +2015-10-02,9130,9450,9480,9130,985271 | ||
| 363 | +2015-10-05,9450,9260,9920,9230,3047409 | ||
| 364 | +2015-10-06,9280,9650,9660,9250,912225 | ||
| 365 | +2015-10-07,9660,9350,9660,9280,1154318 | ||
| 366 | +2015-10-08,9390,9760,9760,9320,1023098 | ||
| 367 | +2015-10-12,9590,9470,9640,9410,971146 | ||
| 368 | +2015-10-13,9540,9630,9750,9510,803450 | ||
| 369 | +2015-10-14,9330,9470,9540,9320,594211 | ||
| 370 | +2015-10-15,9150,9290,9400,9130,1131933 | ||
| 371 | +2015-10-16,9410,9210,9520,9160,1150446 | ||
| 372 | +2015-10-19,9270,9510,9560,9220,1083170 | ||
| 373 | +2015-10-20,9390,9340,9420,9270,581531 | ||
| 374 | +2015-10-21,9230,9360,9370,9160,887350 | ||
| 375 | +2015-10-22,9090,9210,9250,9070,727652 | ||
| 376 | +2015-10-23,9100,9190,9210,9060,702775 | ||
| 377 | +2015-10-26,8840,9070,9140,8790,1584557 | ||
| 378 | +2015-10-27,8870,8900,8990,8820,899926 | ||
| 379 | +2015-10-28,9240,8930,9350,8870,2134467 | ||
| 380 | +2015-10-29,9650,9350,9880,9350,3327067 | ||
| 381 | +2015-10-30,9440,9550,9640,9390,1218738 | ||
| 382 | +2015-11-02,9930,9440,9970,9410,2150684 | ||
| 383 | +2015-11-03,9960,10050,10250,9900,2100406 | ||
| 384 | +2015-11-04,10150,10050,10300,9940,1183188 | ||
| 385 | +2015-11-05,10200,10200,10250,10000,782296 | ||
| 386 | +2015-11-06,9860,10250,10300,9750,1982558 | ||
| 387 | +2015-11-09,9800,10000,10100,9800,1298073 | ||
| 388 | +2015-11-10,8340,9750,9760,8190,5013373 | ||
| 389 | +2015-11-11,9110,8260,9260,8260,3531260 | ||
| 390 | +2015-11-12,8690,8970,9040,8470,1955223 | ||
| 391 | +2015-11-13,8580,8580,8930,8550,1545236 | ||
| 392 | +2015-11-16,8400,8400,8630,8350,572650 | ||
| 393 | +2015-11-17,8430,8550,8680,8430,828327 | ||
| 394 | +2015-11-18,8430,8510,8620,8420,575598 | ||
| 395 | +2015-11-19,8950,8580,9110,8570,1557521 | ||
| 396 | +2015-11-20,8880,9010,9080,8790,750033 | ||
| 397 | +2015-11-23,8800,8920,8960,8750,715665 | ||
| 398 | +2015-11-24,8570,8850,8880,8510,774929 | ||
| 399 | +2015-11-25,8720,8610,8720,8580,608561 | ||
| 400 | +2015-11-26,8870,8810,9130,8800,1841581 | ||
| 401 | +2015-11-27,8760,8990,9030,8720,589915 | ||
| 402 | +2015-11-30,8570,8750,8810,8570,508297 | ||
| 403 | +2015-12-01,8670,8570,8710,8560,396286 | ||
| 404 | +2015-12-02,8770,8720,8840,8670,670709 | ||
| 405 | +2015-12-03,8830,8740,8850,8660,448559 | ||
| 406 | +2015-12-04,8990,8750,9030,8670,702123 | ||
| 407 | +2015-12-07,9270,9180,9440,9180,1817543 | ||
| 408 | +2015-12-08,9310,9380,9380,9130,823944 | ||
| 409 | +2015-12-09,10000,9350,10000,9330,2884115 | ||
| 410 | +2015-12-10,9920,10050,10150,9630,1938616 | ||
| 411 | +2015-12-11,9610,9870,9880,9570,1351802 | ||
| 412 | +2015-12-14,9190,9460,9590,9140,1108928 | ||
| 413 | +2015-12-15,9480,9230,9540,9230,835800 | ||
| 414 | +2015-12-16,9550,9500,9750,9470,1192421 | ||
| 415 | +2015-12-17,10000,9710,10100,9680,2008953 | ||
| 416 | +2015-12-18,10150,9900,10250,9870,1612252 | ||
| 417 | +2015-12-21,10700,10150,10750,10100,2060203 | ||
| 418 | +2015-12-22,10300,10650,10650,10300,1298695 | ||
| 419 | +2015-12-23,10450,10300,10800,10200,1605586 | ||
| 420 | +2015-12-24,11050,10700,11300,10650,3318697 | ||
| 421 | +2015-12-28,10950,11100,11200,10850,1325354 | ||
| 422 | +2015-12-29,10750,10900,10950,10550,1377801 | ||
| 423 | +2015-12-30,11350,10850,11600,10800,2754577 | ||
| 424 | +2016-01-04,10750,11300,11450,10750,1504223 | ||
| 425 | +2016-01-05,11500,10700,11550,10700,2279296 | ||
| 426 | +2016-01-06,11450,11600,11600,11100,1543327 | ||
| 427 | +2016-01-07,10950,11350,11400,10800,1504149 | ||
| 428 | +2016-01-08,11050,10800,11250,10550,1957901 | ||
| 429 | +2016-01-11,10800,10950,11200,10700,1445278 | ||
| 430 | +2016-01-12,10050,10900,10900,10000,2815951 | ||
| 431 | +2016-01-13,10600,10250,10700,10000,2337706 | ||
| 432 | +2016-01-14,11500,10400,12400,10350,8260837 | ||
| 433 | +2016-01-15,11750,11950,12050,11450,3218762 | ||
| 434 | +2016-01-18,11600,11600,11950,11450,1910510 | ||
| 435 | +2016-01-19,11350,11600,12100,11150,2932097 | ||
| 436 | +2016-01-20,11950,11550,12050,11400,4845170 | ||
| 437 | +2016-01-21,11600,11850,12150,11550,2875132 | ||
| 438 | +2016-01-22,11050,11750,11750,10850,3348534 | ||
| 439 | +2016-01-25,11200,11250,11600,11200,1975324 | ||
| 440 | +2016-01-26,10750,11050,11250,10600,1657192 | ||
| 441 | +2016-01-27,10850,10850,11200,10800,1345516 | ||
| 442 | +2016-01-28,10750,10850,11150,10600,1182771 | ||
| 443 | +2016-01-29,10500,10800,10850,10250,1426944 | ||
| 444 | +2016-02-01,11500,10750,11500,10550,2536252 | ||
| 445 | +2016-02-02,11900,11650,11950,11400,2668236 | ||
| 446 | +2016-02-03,11650,11700,11800,11450,1080213 | ||
| 447 | +2016-02-04,11400,11700,11750,11150,1104872 | ||
| 448 | +2016-02-05,11150,11100,11450,10900,1217999 | ||
| 449 | +2016-02-11,10550,10650,11100,10500,1406965 | ||
| 450 | +2016-02-12,9910,10550,10700,9550,2187124 | ||
| 451 | +2016-02-15,10700,10150,10750,10050,1333886 | ||
| 452 | +2016-02-16,11000,10700,11100,10650,946608 | ||
| 453 | +2016-02-17,10500,10950,11100,10450,1558284 | ||
| 454 | +2016-02-18,13150,11150,13350,11100,17021625 | ||
| 455 | +2016-02-19,12900,12950,13000,12550,5127694 | ||
| 456 | +2016-02-22,13300,13000,13600,12850,4881015 | ||
| 457 | +2016-02-23,12800,13450,13450,12700,2661043 | ||
| 458 | +2016-02-24,13800,12950,14000,12800,7600112 | ||
| 459 | +2016-02-25,13350,13750,13850,13200,3140205 | ||
| 460 | +2016-02-26,13250,13600,13700,13150,1506904 | ||
| 461 | +2016-02-29,13250,13250,13850,13000,2816212 | ||
| 462 | +2016-03-02,13300,13650,13800,13100,2994821 | ||
| 463 | +2016-03-03,12400,13500,13550,12250,7055358 | ||
| 464 | +2016-03-04,12450,12450,12700,12300,2616309 | ||
| 465 | +2016-03-07,12000,12500,12650,11850,3404119 | ||
| 466 | +2016-03-08,12150,12000,12400,11950,1838368 | ||
| 467 | +2016-03-09,11850,12200,12300,11650,1947533 | ||
| 468 | +2016-03-10,12300,11950,12450,11900,3187196 | ||
| 469 | +2016-03-11,12400,12250,12450,12150,1064079 | ||
| 470 | +2016-03-14,11900,12450,12450,11850,1433271 | ||
| 471 | +2016-03-15,11650,11850,12000,11600,1460032 | ||
| 472 | +2016-03-16,11550,11800,11950,11500,1179634 | ||
| 473 | +2016-03-17,11900,11850,12300,11850,2593674 | ||
| 474 | +2016-03-18,11800,11950,12050,11650,1162021 | ||
| 475 | +2016-03-21,11600,11750,12000,11550,1447262 | ||
| 476 | +2016-03-22,11850,11750,11900,11650,1036280 | ||
| 477 | +2016-03-23,11750,11850,12250,11750,1920693 | ||
| 478 | +2016-03-24,11650,11800,11900,11550,997120 | ||
| 479 | +2016-03-25,11200,11650,11750,11100,1923530 | ||
| 480 | +2016-03-28,11000,11100,11150,10650,2390792 | ||
| 481 | +2016-03-29,11100,10900,11450,10900,2856559 | ||
| 482 | +2016-03-30,11100,0,0,0,0 | ||
| 483 | +2016-03-31,11100,0,0,0,0 | ||
| 484 | +2016-04-01,11100,0,0,0,0 | ||
| 485 | +2016-04-04,11100,0,0,0,0 | ||
| 486 | +2016-04-05,11100,0,0,0,0 | ||
| 487 | +2016-04-06,11100,0,0,0,0 | ||
| 488 | +2016-04-07,11100,0,0,0,0 | ||
| 489 | +2016-04-08,11100,0,0,0,0 | ||
| 490 | +2016-04-11,11100,0,0,0,0 | ||
| 491 | +2016-04-12,11100,0,0,0,0 | ||
| 492 | +2016-04-14,11100,0,0,0,0 | ||
| 493 | +2016-04-15,11100,0,0,0,0 | ||
| 494 | +2016-04-18,11100,0,0,0,0 | ||
| 495 | +2016-04-19,11100,0,0,0,0 | ||
| 496 | +2016-04-20,11100,0,0,0,0 | ||
| 497 | +2016-04-21,11100,0,0,0,0 | ||
| 498 | +2016-04-22,11100,0,0,0,0 | ||
| 499 | +2016-04-25,11100,0,0,0,0 | ||
| 500 | +2016-04-26,11100,0,0,0,0 | ||
| 501 | +2016-04-27,11100,0,0,0,0 | ||
| 502 | +2016-04-28,11100,0,0,0,0 | ||
| 503 | +2016-04-29,11100,0,0,0,0 | ||
| 504 | +2016-05-02,8060,6770,8420,6620,15696382 | ||
| 505 | +2016-05-03,7840,8090,8350,7810,3807655 | ||
| 506 | +2016-05-04,7200,7750,7790,7180,3028335 | ||
| 507 | +2016-05-09,6710,7160,7190,6710,1761424 | ||
| 508 | +2016-05-10,6910,6710,7250,6710,2248548 | ||
| 509 | +2016-05-11,6780,7030,7070,6760,1710638 | ||
| 510 | +2016-05-12,7020,6860,7440,6850,4047881 | ||
| 511 | +2016-05-13,7150,7090,7340,7060,2483363 | ||
| 512 | +2016-05-16,6870,7160,7200,6820,2135542 | ||
| 513 | +2016-05-17,6650,6970,7030,6560,2394151 | ||
| 514 | +2016-05-18,6380,6700,6750,6360,1611326 | ||
| 515 | +2016-05-19,6030,6330,6370,6020,1623741 | ||
| 516 | +2016-05-20,6030,5940,6150,5940,1192916 | ||
| 517 | +2016-05-23,6350,5980,6510,5980,1894467 | ||
| 518 | +2016-05-24,7200,6450,7330,6410,6501332 | ||
| 519 | +2016-05-25,7060,7280,7280,6900,2667492 | ||
| 520 | +2016-05-26,7010,7120,7280,6950,1550874 | ||
| 521 | +2016-05-27,6870,6950,7130,6650,1491149 | ||
| 522 | +2016-05-30,7290,6940,7400,6840,3256323 | ||
| 523 | +2016-05-31,7460,7340,7640,7220,2764247 | ||
| 524 | +2016-06-01,7360,7490,7510,7320,991016 | ||
| 525 | +2016-06-02,7390,7420,7740,7330,2241463 | ||
| 526 | +2016-06-03,7930,7520,8060,7440,3632666 | ||
| 527 | +2016-06-07,7780,8000,8100,7720,1719304 | ||
| 528 | +2016-06-08,7180,7600,7600,7080,4209619 | ||
| 529 | +2016-06-09,7270,7360,7450,7190,1820044 | ||
| 530 | +2016-06-10,7260,7230,7370,7150,931819 | ||
| 531 | +2016-06-13,6960,7230,7250,6960,916517 | ||
| 532 | +2016-06-14,7090,6860,7180,6860,666634 | ||
| 533 | +2016-06-15,7160,7100,7390,7100,1302659 | ||
| 534 | +2016-06-16,6920,7140,7240,6870,737097 | ||
| 535 | +2016-06-17,6790,7000,7100,6710,547624 | ||
| 536 | +2016-06-20,6930,6800,6980,6800,361272 | ||
| 537 | +2016-06-21,6920,6980,6980,6800,400394 | ||
| 538 | +2016-06-22,6800,6870,6920,6780,363687 | ||
| 539 | +2016-06-23,6650,6800,6850,6630,384329 | ||
| 540 | +2016-06-24,6450,6740,6830,6160,877116 | ||
| 541 | +2016-06-27,6420,6200,6500,6180,593876 | ||
| 542 | +2016-06-28,6600,6430,6620,6330,518136 | ||
| 543 | +2016-06-29,6560,6630,6690,6560,587831 | ||
| 544 | +2016-06-30,6410,6620,6640,6360,699862 | ||
| 545 | +2016-07-01,6750,6530,6870,6520,1693432 | ||
| 546 | +2016-07-04,6720,6810,6820,6630,564259 | ||
| 547 | +2016-07-05,6620,6760,6780,6620,403307 | ||
| 548 | +2016-07-06,6460,6620,6670,6440,450865 | ||
| 549 | +2016-07-07,6500,6490,6570,6490,297808 | ||
| 550 | +2016-07-08,6470,6510,6610,6330,528240 | ||
| 551 | +2016-07-11,6930,6500,6930,6480,1322735 | ||
| 552 | +2016-07-12,6800,6950,6960,6710,790149 | ||
| 553 | +2016-07-13,6770,6850,6880,6730,461690 | ||
| 554 | +2016-07-14,6700,6790,6840,6630,483920 | ||
| 555 | +2016-07-15,6640,6780,6820,6610,465151 | ||
| 556 | +2016-07-18,6540,6650,6650,6500,410481 | ||
| 557 | +2016-07-19,6500,6540,6600,6440,482961 | ||
| 558 | +2016-07-20,6510,6510,6540,6380,483527 | ||
| 559 | +2016-07-21,7600,6760,7940,6730,16106447 | ||
| 560 | +2016-07-22,7690,7330,7830,7170,5139702 | ||
| 561 | +2016-07-25,7990,7800,8340,7760,6436873 | ||
| 562 | +2016-07-26,7810,8050,8150,7680,2591114 | ||
| 563 | +2016-07-27,7870,7860,7940,7710,1419397 | ||
| 564 | +2016-07-28,7550,7960,8040,7470,1947423 | ||
| 565 | +2016-07-29,7820,7630,7900,7480,1542586 | ||
| 566 | +2016-08-01,8110,7890,8380,7890,4547072 | ||
| 567 | +2016-08-02,8100,8090,8120,7920,1435641 | ||
| 568 | +2016-08-03,8120,8050,8250,7940,1388264 | ||
| 569 | +2016-08-04,8050,8040,8210,7980,1015484 | ||
| 570 | +2016-08-05,8370,8100,8400,8060,2614856 | ||
| 571 | +2016-08-08,8080,8370,8390,8020,2132384 | ||
| 572 | +2016-08-09,8210,8120,8310,8050,1287665 | ||
| 573 | +2016-08-10,8280,8180,8310,8110,1488967 | ||
| 574 | +2016-08-11,7840,8280,8280,7820,1331187 | ||
| 575 | +2016-08-12,8060,7850,8160,7810,860354 | ||
| 576 | +2016-08-16,7900,8120,8130,7870,766070 | ||
| 577 | +2016-08-17,7740,7900,7900,7580,834065 | ||
| 578 | +2016-08-18,7690,7750,7830,7620,698213 | ||
| 579 | +2016-08-19,7770,7690,8050,7690,988779 | ||
| 580 | +2016-08-22,7870,7820,8020,7800,862392 | ||
| 581 | +2016-08-23,7630,7820,7870,7620,741845 | ||
| 582 | +2016-08-24,7650,7630,7760,7560,822170 | ||
| 583 | +2016-08-25,7610,7630,7720,7580,314268 | ||
| 584 | +2016-08-26,7500,7580,7660,7460,456462 | ||
| 585 | +2016-08-29,7130,7420,7470,7130,630312 | ||
| 586 | +2016-08-30,7120,7130,7370,7100,669467 | ||
| 587 | +2016-08-31,6690,7120,7140,6640,1770524 | ||
| 588 | +2016-09-01,6780,6720,6810,6690,496661 | ||
| 589 | +2016-09-02,6850,6800,6860,6640,661659 | ||
| 590 | +2016-09-05,6820,6880,6910,6780,346661 | ||
| 591 | +2016-09-06,6870,6830,7030,6810,649210 | ||
| 592 | +2016-09-07,6770,6910,6940,6770,412756 | ||
| 593 | +2016-09-08,6860,6720,6860,6690,557664 | ||
| 594 | +2016-09-09,6750,6800,6860,6720,378522 | ||
| 595 | +2016-09-12,6360,6640,6830,6360,1028263 | ||
| 596 | +2016-09-13,6630,6450,6630,6420,495217 | ||
| 597 | +2016-09-19,6600,6630,6690,6530,321715 | ||
| 598 | +2016-09-20,6600,6600,6670,6570,244502 | ||
| 599 | +2016-09-21,6670,6630,6830,6580,335404 | ||
| 600 | +2016-09-22,7130,6840,7300,6800,1771589 | ||
| 601 | +2016-09-23,7160,7250,7270,7050,786041 | ||
| 602 | +2016-09-26,7160,7250,7310,7130,428823 | ||
| 603 | +2016-09-27,7430,7050,7460,7050,737827 | ||
| 604 | +2016-09-28,7560,7490,7600,7340,1173730 | ||
| 605 | +2016-09-29,7490,7560,7560,7220,642765 | ||
| 606 | +2016-09-30,7320,7430,7510,7300,533724 | ||
| 607 | +2016-10-04,7370,7370,7490,7340,372620 | ||
| 608 | +2016-10-05,7350,7370,7390,7270,383174 | ||
| 609 | +2016-10-06,7200,7400,7440,7190,298223 | ||
| 610 | +2016-10-07,7270,7230,7340,7130,338187 | ||
| 611 | +2016-10-10,7120,7260,7280,7080,272137 | ||
| 612 | +2016-10-11,7050,7050,7180,6970,363202 | ||
| 613 | +2016-10-12,6950,6950,7140,6880,362800 | ||
| 614 | +2016-10-13,6760,7000,7000,6750,374042 | ||
| 615 | +2016-10-14,6900,6730,6900,6730,237372 | ||
| 616 | +2016-10-17,6750,6920,6930,6750,194965 | ||
| 617 | +2016-10-18,6680,6730,6810,6630,247781 | ||
| 618 | +2016-10-19,6730,6690,6870,6680,214331 | ||
| 619 | +2016-10-20,6590,6810,6810,6590,329431 | ||
| 620 | +2016-10-21,6650,6620,6690,6540,175508 | ||
| 621 | +2016-10-24,6530,6640,6720,6530,255085 | ||
| 622 | +2016-10-25,6390,6550,6560,6350,409742 | ||
| 623 | +2016-10-26,6370,6330,6470,6290,345423 | ||
| 624 | +2016-10-27,6750,6380,6830,6380,737508 | ||
| 625 | +2016-10-28,6650,6750,6780,6620,274545 | ||
| 626 | +2016-10-31,6500,6610,6620,6500,333579 | ||
| 627 | +2016-11-01,6420,6400,6550,6390,304789 | ||
| 628 | +2016-11-02,6180,6340,6380,6180,358403 | ||
| 629 | +2016-11-03,6200,6000,6310,6000,323103 | ||
| 630 | +2016-11-04,6150,6100,6200,6100,193830 | ||
| 631 | +2016-11-07,6250,6200,6380,6170,469059 | ||
| 632 | +2016-11-08,6190,6310,6350,6160,305851 | ||
| 633 | +2016-11-09,6030,6240,6270,5820,751487 | ||
| 634 | +2016-11-10,6150,6150,6210,6090,333016 | ||
| 635 | +2016-11-11,6090,6100,6180,6050,239319 | ||
| 636 | +2016-11-14,6100,6090,6310,6060,598000 | ||
| 637 | +2016-11-15,6120,6090,6180,6020,278728 | ||
| 638 | +2016-11-16,6130,6160,6260,6120,336805 | ||
| 639 | +2016-11-17,6100,6160,6180,6080,194909 | ||
| 640 | +2016-11-18,5950,6140,6140,5940,337576 | ||
| 641 | +2016-11-21,5870,5950,6050,5850,196469 | ||
| 642 | +2016-11-22,5850,5900,5990,5850,328235 | ||
| 643 | +2016-11-23,5880,5850,5960,5830,263492 | ||
| 644 | +2016-11-24,5880,5890,5950,5650,250849 | ||
| 645 | +2016-11-25,6040,5880,6040,5880,233760 | ||
| 646 | +2016-11-28,5930,6030,6110,5920,189305 | ||
| 647 | +2016-11-29,5960,5930,6040,5890,160802 | ||
| 648 | +2016-11-30,6080,5970,6100,5970,256516 | ||
| 649 | +2016-12-01,6000,6040,6140,5980,286740 | ||
| 650 | +2016-12-02,5830,5950,6000,5830,249554 | ||
| 651 | +2016-12-05,5580,5830,5830,5550,401604 | ||
| 652 | +2016-12-06,5650,5550,5670,5550,220566 | ||
| 653 | +2016-12-07,5560,5650,5720,5470,177698 | ||
| 654 | +2016-12-08,5750,5600,5800,5600,360008 | ||
| 655 | +2016-12-09,5830,5720,5840,5710,194564 | ||
| 656 | +2016-12-12,5960,5840,6000,5840,256162 | ||
| 657 | +2016-12-13,6130,5960,6220,5850,600385 | ||
| 658 | +2016-12-14,6170,6240,6390,6170,776518 | ||
| 659 | +2016-12-15,6500,6140,6500,6090,912165 | ||
| 660 | +2016-12-16,6430,6510,6560,6380,851555 | ||
| 661 | +2016-12-19,6400,6450,6490,6360,463487 | ||
| 662 | +2016-12-20,6200,6400,6430,6200,516055 | ||
| 663 | +2016-12-21,6380,6260,6490,6260,565254 | ||
| 664 | +2016-12-22,6680,6460,6730,6440,788541 | ||
| 665 | +2016-12-23,6690,6730,6790,6570,498053 | ||
| 666 | +2016-12-26,6570,6760,6770,6540,392729 | ||
| 667 | +2016-12-27,6800,6630,6880,6580,748067 | ||
| 668 | +2016-12-28,6730,6800,6820,6640,373257 | ||
| 669 | +2016-12-29,6740,6800,6810,6620,357000 | ||
| 670 | +2017-01-02,6850,6760,7050,6740,444988 | ||
| 671 | +2017-01-03,6830,6900,6920,6790,324873 | ||
| 672 | +2017-01-04,6640,6850,6870,6630,411482 | ||
| 673 | +2017-01-05,6660,6670,6760,6610,314354 | ||
| 674 | +2017-01-06,6540,6700,6740,6530,391796 | ||
| 675 | +2017-01-09,6530,6620,6620,6520,265816 | ||
| 676 | +2017-01-10,6300,6530,6580,6280,669736 | ||
| 677 | +2017-01-11,6500,6370,6550,6310,415577 | ||
| 678 | +2017-01-12,6400,6510,6570,6390,306923 | ||
| 679 | +2017-01-13,6360,6380,6510,6330,312369 | ||
| 680 | +2017-01-16,6050,6380,6380,6050,771684 | ||
| 681 | +2017-01-17,6060,6040,6140,6040,245547 | ||
| 682 | +2017-01-18,6080,6060,6150,6010,315644 | ||
| 683 | +2017-01-19,6020,6130,6160,6020,297451 | ||
| 684 | +2017-01-20,6020,6010,6090,6010,197310 | ||
| 685 | +2017-01-23,5930,6090,6110,5930,353556 | ||
| 686 | +2017-01-24,5940,5930,5990,5910,163080 | ||
| 687 | +2017-01-25,5910,5970,5990,5910,170238 | ||
| 688 | +2017-01-26,6020,5970,6070,5930,236999 | ||
| 689 | +2017-01-31,6080,6020,6130,6010,331871 | ||
| 690 | +2017-02-01,6060,6020,6130,6020,173186 | ||
| 691 | +2017-02-02,5880,6100,6120,5870,511985 | ||
| 692 | +2017-02-03,5750,5880,5910,5660,450429 | ||
| 693 | +2017-02-06,5700,5780,5810,5650,365725 | ||
| 694 | +2017-02-07,5700,5700,5780,5660,292861 | ||
| 695 | +2017-02-08,5680,5750,5750,5650,213479 | ||
| 696 | +2017-02-09,5590,5690,5730,5580,449184 | ||
| 697 | +2017-02-10,5590,5590,5650,5570,330694 | ||
| 698 | +2017-02-13,5710,5590,5740,5590,244921 | ||
| 699 | +2017-02-14,5680,5750,5760,5660,233529 | ||
| 700 | +2017-02-15,5660,5700,5750,5650,273888 | ||
| 701 | +2017-02-16,5780,5720,5890,5690,726078 | ||
| 702 | +2017-02-17,5720,5800,5810,5710,262372 | ||
| 703 | +2017-02-20,5830,5760,5890,5740,494474 | ||
| 704 | +2017-02-21,5750,5880,5880,5750,436833 | ||
| 705 | +2017-02-22,5700,5760,5800,5700,391235 | ||
| 706 | +2017-02-23,5650,5710,5770,5640,298895 | ||
| 707 | +2017-02-24,5530,5650,5680,5530,542701 | ||
| 708 | +2017-02-27,5530,5580,5580,5460,227979 | ||
| 709 | +2017-02-28,5590,5530,5630,5510,301961 | ||
| 710 | +2017-03-02,5530,5650,5670,5510,267800 | ||
| 711 | +2017-03-03,5420,5500,5530,5410,404624 | ||
| 712 | +2017-03-06,5680,5350,5700,5350,594390 | ||
| 713 | +2017-03-07,5570,5730,5740,5570,405120 | ||
| 714 | +2017-03-08,5550,5590,5650,5540,232566 | ||
| 715 | +2017-03-09,5620,5550,5750,5550,408172 | ||
| 716 | +2017-03-10,5620,5630,5700,5550,213776 | ||
| 717 | +2017-03-13,5710,5630,5720,5630,199716 | ||
| 718 | +2017-03-14,5760,5740,5760,5680,370810 | ||
| 719 | +2017-03-15,5790,5780,5800,5720,518932 | ||
| 720 | +2017-03-16,5700,5820,5840,5680,460703 | ||
| 721 | +2017-03-17,5570,5690,5700,5510,430955 | ||
| 722 | +2017-03-20,5510,5620,5620,5470,275664 | ||
| 723 | +2017-03-21,5520,5550,5570,5490,206337 | ||
| 724 | +2017-03-22,5450,5470,5540,5440,281856 | ||
| 725 | +2017-03-23,5480,5470,5530,5460,187234 | ||
| 726 | +2017-03-24,5440,5480,5520,5420,194694 | ||
| 727 | +2017-03-27,5550,5440,5600,5440,277431 | ||
| 728 | +2017-03-28,5540,5530,5570,5460,296324 | ||
| 729 | +2017-03-29,5500,5580,5590,5490,310837 | ||
| 730 | +2017-03-30,5510,5560,5560,5480,186962 | ||
| 731 | +2017-03-31,5490,5530,5560,5480,307692 | ||
| 732 | +2017-04-03,5770,5520,5780,5480,810339 | ||
| 733 | +2017-04-04,6020,5820,6100,5790,1780338 | ||
| 734 | +2017-04-05,6020,6040,6100,5860,1009833 | ||
| 735 | +2017-04-06,6080,6040,6190,5990,989096 | ||
| 736 | +2017-04-07,6060,6080,6150,6010,536175 | ||
| 737 | +2017-04-10,6060,6090,6140,6000,672726 | ||
| 738 | +2017-04-11,5930,6020,6050,5850,687485 | ||
| 739 | +2017-04-12,6200,5900,6200,5900,1267922 | ||
| 740 | +2017-04-13,6120,6240,6250,6120,858379 | ||
| 741 | +2017-04-14,6150,6130,6180,6100,420659 | ||
| 742 | +2017-04-17,6570,6190,6590,6150,2535510 | ||
| 743 | +2017-04-18,6860,6540,6910,6490,2294307 | ||
| 744 | +2017-04-19,6850,6870,6950,6780,1426867 | ||
| 745 | +2017-04-20,6700,6860,6940,6630,1196790 | ||
| 746 | +2017-04-21,6600,6720,6740,6500,1018658 | ||
| 747 | +2017-04-24,6600,6600,6680,6530,654839 | ||
| 748 | +2017-04-25,6640,6620,6680,6540,433263 | ||
| 749 | +2017-04-26,6790,6680,6790,6550,812202 | ||
| 750 | +2017-04-27,6620,6740,6770,6600,556940 | ||
| 751 | +2017-04-28,6590,6660,6730,6550,452202 | ||
| 752 | +2017-05-02,6700,6610,6740,6550,485114 | ||
| 753 | +2017-05-04,7120,6750,7150,6750,1863015 | ||
| 754 | +2017-05-08,7090,7160,7200,7000,1203337 | ||
| 755 | +2017-05-10,7060,7110,7180,7000,631022 | ||
| 756 | +2017-05-11,7390,7140,7450,7040,2018519 | ||
| 757 | +2017-05-12,7270,7390,7400,7210,740840 | ||
| 758 | +2017-05-15,7440,7280,7570,7200,1519597 | ||
| 759 | +2017-05-16,7380,7470,7560,7320,828888 | ||
| 760 | +2017-05-17,7300,7420,7500,7250,583121 | ||
| 761 | +2017-05-18,7340,7150,7360,7150,792317 | ||
| 762 | +2017-05-19,7440,7370,7490,7250,630604 | ||
| 763 | +2017-05-22,7510,7480,7640,7430,976364 | ||
| 764 | +2017-05-23,7890,7580,7950,7550,2520100 | ||
| 765 | +2017-05-24,8070,7920,8100,7860,1408446 | ||
| 766 | +2017-05-25,7680,8100,8130,7620,1878348 | ||
| 767 | +2017-05-26,7750,7780,8040,7700,2083482 | ||
| 768 | +2017-05-29,8040,7900,8120,7890,1488999 | ||
| 769 | +2017-05-30,8000,8100,8320,7950,1742347 | ||
| 770 | +2017-05-31,8000,8000,8130,7820,875335 | ||
| 771 | +2017-06-01,8050,8040,8190,7870,860895 | ||
| 772 | +2017-06-02,8140,8070,8150,7990,650272 | ||
| 773 | +2017-06-05,7990,8180,8180,7990,539361 | ||
| 774 | +2017-06-07,8070,7930,8150,7870,845374 | ||
| 775 | +2017-06-08,8020,8110,8160,8020,856495 | ||
| 776 | +2017-06-09,8120,8050,8150,8030,614324 | ||
| 777 | +2017-06-12,7740,8000,8050,7700,913647 | ||
| 778 | +2017-06-13,7760,7680,7850,7640,575912 | ||
| 779 | +2017-06-14,7990,7810,8200,7810,1038652 | ||
| 780 | +2017-06-15,8010,7990,8050,7710,737408 | ||
| 781 | +2017-06-16,7810,8010,8020,7800,548210 | ||
| 782 | +2017-06-19,8090,7810,8090,7810,779241 | ||
| 783 | +2017-06-20,7870,8120,8120,7840,956120 | ||
| 784 | +2017-06-21,7720,7870,7880,7630,642049 | ||
| 785 | +2017-06-22,7820,7790,7990,7770,718842 | ||
| 786 | +2017-06-23,8050,7850,8060,7810,964518 | ||
| 787 | +2017-06-26,8570,8060,8600,8060,3632540 | ||
| 788 | +2017-06-27,8560,8620,8640,8440,1184057 | ||
| 789 | +2017-06-28,8500,8480,8880,8440,2031545 | ||
| 790 | +2017-06-29,8480,8610,8670,8280,905901 | ||
| 791 | +2017-06-30,8350,8350,8510,8260,616274 | ||
| 792 | +2017-07-03,7930,8310,8430,7880,1258063 | ||
| 793 | +2017-07-04,7900,8000,8100,7770,739296 | ||
| 794 | +2017-07-05,8180,7980,8200,7980,712855 | ||
| 795 | +2017-07-06,8150,8210,8270,8020,435129 | ||
| 796 | +2017-07-07,8040,8080,8200,7970,443018 | ||
| 797 | +2017-07-10,8000,8040,8100,7970,282792 | ||
| 798 | +2017-07-11,8030,8100,8130,7950,450954 | ||
| 799 | +2017-07-12,8110,8100,8120,8000,413748 | ||
| 800 | +2017-07-13,8380,8170,8460,8170,1310536 | ||
| 801 | +2017-07-14,8410,8460,8530,8340,917685 | ||
| 802 | +2017-07-17,8750,8530,8750,8450,1189699 | ||
| 803 | +2017-07-18,8930,8790,8980,8660,1377120 | ||
| 804 | +2017-07-19,8900,9010,9090,8790,924351 | ||
| 805 | +2017-07-20,8890,8900,8940,8720,697560 | ||
| 806 | +2017-07-21,8900,8950,8950,8740,482751 | ||
| 807 | +2017-07-24,9190,8900,9230,8900,887222 | ||
| 808 | +2017-07-25,8780,9190,9220,8660,906630 | ||
| 809 | +2017-07-26,8690,8850,8860,8470,634356 | ||
| 810 | +2017-07-27,8750,8630,8920,8450,611684 | ||
| 811 | +2017-07-28,8490,8750,8750,8430,662632 | ||
| 812 | +2017-07-31,8600,8410,8600,8320,370078 | ||
| 813 | +2017-08-01,8460,8510,8570,8380,425503 | ||
| 814 | +2017-08-02,8580,8540,8750,8510,476209 | ||
| 815 | +2017-08-03,8210,8630,8640,8200,541474 | ||
| 816 | +2017-08-04,8340,8280,8480,8230,364727 | ||
| 817 | +2017-08-07,8370,8450,8470,8370,297541 | ||
| 818 | +2017-08-08,8700,8450,8780,8350,660894 | ||
| 819 | +2017-08-09,8580,8600,8700,8560,474296 | ||
| 820 | +2017-08-10,8350,8520,8630,8260,551572 | ||
| 821 | +2017-08-11,8210,8100,8330,8100,438656 | ||
| 822 | +2017-08-14,8190,8350,8380,8150,316714 | ||
| 823 | +2017-08-16,8150,8320,8340,8140,478732 | ||
| 824 | +2017-08-17,8330,8200,8330,8110,400920 | ||
| 825 | +2017-08-18,8300,8200,8370,8120,318459 | ||
| 826 | +2017-08-21,8180,8380,8380,8150,271860 | ||
| 827 | +2017-08-22,8240,8160,8300,8160,202508 | ||
| 828 | +2017-08-23,8250,8260,8360,8210,330809 | ||
| 829 | +2017-08-24,8380,8260,8520,8250,491100 | ||
| 830 | +2017-08-25,8550,8400,8640,8310,547321 | ||
| 831 | +2017-08-28,8300,8550,8580,8280,450579 | ||
| 832 | +2017-08-29,8330,8230,8360,8100,476812 | ||
| 833 | +2017-08-30,8280,8390,8410,8250,211224 | ||
| 834 | +2017-08-31,8280,8370,8370,8190,239361 | ||
| 835 | +2017-09-01,8320,8300,8350,8240,242132 | ||
| 836 | +2017-09-04,8100,8000,8240,8000,323161 | ||
| 837 | +2017-09-05,8040,8130,8190,7960,244532 | ||
| 838 | +2017-09-06,7880,8040,8110,7850,296775 | ||
| 839 | +2017-09-07,8220,7940,8420,7930,952290 | ||
| 840 | +2017-09-08,8350,8300,8460,8250,561762 | ||
| 841 | +2017-09-11,8500,8470,8660,8380,606336 | ||
| 842 | +2017-09-12,8670,8510,8730,8480,593736 | ||
| 843 | +2017-09-13,8380,8620,8760,8310,809602 | ||
| 844 | +2017-09-14,8430,8410,8510,8230,468332 | ||
| 845 | +2017-09-15,8380,8380,8510,8300,299032 | ||
| 846 | +2017-09-18,8380,8390,8430,8290,388448 | ||
| 847 | +2017-09-19,8100,8430,8430,8010,817043 | ||
| 848 | +2017-09-20,7860,8060,8120,7850,695380 | ||
| 849 | +2017-09-21,7680,7860,7900,7610,494138 | ||
| 850 | +2017-09-22,7630,7610,7840,7610,300891 | ||
| 851 | +2017-09-25,7450,7560,7690,7360,299457 | ||
| 852 | +2017-09-26,7480,7410,7660,7390,201737 | ||
| 853 | +2017-09-27,7480,7670,7670,7450,244384 | ||
| 854 | +2017-09-28,7550,7500,7650,7480,185886 | ||
| 855 | +2017-09-29,7560,7590,7640,7510,147539 | ||
| 856 | +2017-10-10,7620,7630,7660,7530,306251 | ||
| 857 | +2017-10-11,7550,7630,7660,7490,399530 | ||
| 858 | +2017-10-12,7620,7600,7740,7560,373474 | ||
| 859 | +2017-10-13,7230,7620,7630,7200,623275 | ||
| 860 | +2017-10-16,7130,7240,7390,6980,581892 | ||
| 861 | +2017-10-17,6950,7130,7320,6950,758950 | ||
| 862 | +2017-10-18,7050,7020,7100,6970,489927 | ||
| 863 | +2017-10-19,7280,7050,7280,6980,472962 | ||
| 864 | +2017-10-20,7480,7200,7490,7200,422405 | ||
| 865 | +2017-10-23,7390,7510,7530,7350,174478 | ||
| 866 | +2017-10-24,7470,7400,7520,7300,397657 | ||
| 867 | +2017-10-25,7430,7470,7570,7380,382309 | ||
| 868 | +2017-10-26,7400,7460,7560,7360,430891 | ||
| 869 | +2017-10-27,7500,7410,7570,7360,570207 | ||
| 870 | +2017-10-30,7500,7520,7540,7330,345426 | ||
| 871 | +2017-10-31,7550,7530,7620,7450,273895 | ||
| 872 | +2017-11-01,7500,7510,7580,7440,325918 | ||
| 873 | +2017-11-02,7610,7510,7670,7460,301195 | ||
| 874 | +2017-11-03,7540,7690,7730,7420,384359 | ||
| 875 | +2017-11-06,7520,7540,7610,7470,137939 | ||
| 876 | +2017-11-07,7460,7550,7560,7300,288897 | ||
| 877 | +2017-11-08,7460,7440,7500,7390,179627 | ||
| 878 | +2017-11-09,7650,7460,7650,7430,497942 | ||
| 879 | +2017-11-10,8030,7650,8100,7600,808902 | ||
| 880 | +2017-11-13,8210,8150,8260,8040,692082 | ||
| 881 | +2017-11-14,8500,8230,8570,8150,923710 | ||
| 882 | +2017-11-15,8670,8610,8780,8400,874738 | ||
| 883 | +2017-11-16,8620,8570,8640,8440,626119 | ||
| 884 | +2017-11-17,8310,8590,8590,8310,435888 | ||
| 885 | +2017-11-20,8400,8310,8500,8270,329950 | ||
| 886 | +2017-11-21,8410,8480,8520,8250,282542 | ||
| 887 | +2017-11-22,8450,8380,8630,8320,529983 | ||
| 888 | +2017-11-23,8430,8500,8730,8360,470738 | ||
| 889 | +2017-11-24,8650,8380,8700,8380,471891 | ||
| 890 | +2017-11-27,8440,8700,8750,8320,544135 | ||
| 891 | +2017-11-28,8160,8480,8480,8140,399873 | ||
| 892 | +2017-11-29,8240,8230,8330,8180,243573 | ||
| 893 | +2017-11-30,7860,8100,8100,7850,499492 | ||
| 894 | +2017-12-01,7900,7870,7970,7770,241957 | ||
| 895 | +2017-12-04,7840,7910,7980,7700,315751 | ||
| 896 | +2017-12-05,7640,7800,7830,7600,567635 | ||
| 897 | +2017-12-06,7560,7650,7660,7500,284355 | ||
| 898 | +2017-12-07,7480,7570,7580,7290,356013 | ||
| 899 | +2017-12-08,7500,7500,7590,7380,258670 | ||
| 900 | +2017-12-11,7770,7530,7770,7350,309672 | ||
| 901 | +2017-12-12,7750,7770,7830,7630,182981 | ||
| 902 | +2017-12-13,7720,7820,7840,7680,255536 | ||
| 903 | +2017-12-14,7910,7820,7970,7740,494818 | ||
| 904 | +2017-12-15,7760,7910,7930,7760,233770 | ||
| 905 | +2017-12-18,7720,7790,7830,7690,168919 | ||
| 906 | +2017-12-19,7740,7680,7870,7600,4104952 | ||
| 907 | +2017-12-20,7820,8000,8030,7670,542067 | ||
| 908 | +2017-12-21,7650,7740,7920,7600,208493 | ||
| 909 | +2017-12-22,7930,7630,7940,7600,397792 | ||
| 910 | +2017-12-26,7800,7920,8050,7800,400920 | ||
| 911 | +2017-12-27,7930,7910,7930,7700,180757 | ||
| 912 | +2017-12-28,7890,7850,7940,7740,220769 | ||
| 913 | +2018-01-02,7730,7890,7890,7700,261233 | ||
| 914 | +2018-01-03,7800,7720,7910,7700,315123 | ||
| 915 | +2018-01-04,7590,7820,7880,7590,319880 | ||
| 916 | +2018-01-05,7550,7610,7710,7500,266827 | ||
| 917 | +2018-01-08,7250,7560,7590,7210,514117 | ||
| 918 | +2018-01-09,7190,7150,7300,7080,437345 | ||
| 919 | +2018-01-10,7090,7230,7260,7000,496208 | ||
| 920 | +2018-01-11,7170,7070,7210,7060,283013 | ||
| 921 | +2018-01-12,7200,7160,7240,7040,477432 | ||
| 922 | +2018-01-15,7170,7150,7240,7090,317631 | ||
| 923 | +2018-01-16,7560,7210,7570,7200,570817 | ||
| 924 | +2018-01-17,7680,7530,7700,7470,377744 | ||
| 925 | +2018-01-18,7870,7750,7950,7700,616703 | ||
| 926 | +2018-01-19,7850,7920,7970,7810,292862 | ||
| 927 | +2018-01-22,7800,7910,8000,7760,349439 | ||
| 928 | +2018-01-23,8170,7860,8180,7850,611463 | ||
| 929 | +2018-01-24,8030,8210,8210,7980,432427 | ||
| 930 | +2018-01-25,8100,8030,8130,8030,204179 | ||
| 931 | +2018-01-26,8140,8140,8200,8050,293049 | ||
| 932 | +2018-01-29,8040,8200,8210,8020,272585 | ||
| 933 | +2018-01-30,7730,7980,8000,7720,566752 | ||
| 934 | +2018-01-31,7760,7750,8130,7730,808141 | ||
| 935 | +2018-02-01,7940,7860,8000,7820,473285 | ||
| 936 | +2018-02-02,7820,8000,8020,7670,280724 | ||
| 937 | +2018-02-05,7540,7700,7790,7520,243186 | ||
| 938 | +2018-02-06,7690,7230,7720,7050,663119 | ||
| 939 | +2018-02-07,7810,7780,7960,7620,560807 | ||
| 940 | +2018-02-08,7970,7810,8000,7810,677912 | ||
| 941 | +2018-02-09,7560,7830,7870,7540,475883 | ||
| 942 | +2018-02-12,7560,7610,7720,7560,271444 | ||
| 943 | +2018-02-13,7330,7610,7650,7330,239473 | ||
| 944 | +2018-02-14,7590,7410,7590,7330,292162 | ||
| 945 | +2018-02-19,7850,7740,7850,7700,330159 | ||
| 946 | +2018-02-20,7690,7810,7840,7660,253730 | ||
| 947 | +2018-02-21,8020,7720,8060,7710,584616 | ||
| 948 | +2018-02-22,7900,7940,8030,7820,334026 | ||
| 949 | +2018-02-23,8000,7960,8030,7850,246901 | ||
| 950 | +2018-02-26,7930,8150,8150,7830,185337 | ||
| 951 | +2018-02-27,7870,7980,8000,7830,99496 | ||
| 952 | +2018-02-28,7870,7800,7890,7680,176191 | ||
| 953 | +2018-03-02,7640,7770,7780,7540,293289 | ||
| 954 | +2018-03-05,7450,7640,7690,7390,202969 | ||
| 955 | +2018-03-06,7590,7560,7610,7450,153346 | ||
| 956 | +2018-03-07,7540,7620,7760,7500,197249 | ||
| 957 | +2018-03-08,7450,7590,7590,7410,211124 | ||
| 958 | +2018-03-09,7600,7490,7690,7480,320360 | ||
| 959 | +2018-03-12,7880,7740,7890,7610,256460 | ||
| 960 | +2018-03-13,7920,7880,7950,7730,229931 | ||
| 961 | +2018-03-14,8030,7840,8040,7770,375981 | ||
| 962 | +2018-03-15,7930,8040,8050,7810,264533 | ||
| 963 | +2018-03-16,7830,7850,7920,7700,257435 | ||
| 964 | +2018-03-19,7760,7830,7900,7730,167346 | ||
| 965 | +2018-03-20,7830,7800,7840,7600,212649 | ||
| 966 | +2018-03-21,7740,7840,7850,7720,116966 | ||
| 967 | +2018-03-22,7600,7760,7830,7590,181972 | ||
| 968 | +2018-03-23,7260,7470,7560,7220,343638 | ||
| 969 | +2018-03-26,7490,7190,7490,7190,208723 | ||
| 970 | +2018-03-27,7400,7480,7520,7360,133155 | ||
| 971 | +2018-03-28,7330,7310,7350,7210,211586 | ||
| 972 | +2018-03-29,7430,7350,7430,7270,115594 | ||
| 973 | +2018-03-30,7350,7400,7420,7320,102991 | ||
| 974 | +2018-04-02,7270,7360,7370,7250,120029 | ||
| 975 | +2018-04-03,7220,7140,7250,7130,220847 | ||
| 976 | +2018-04-04,6950,7220,7230,6900,368958 | ||
| 977 | +2018-04-05,7100,7050,7290,7030,236269 | ||
| 978 | +2018-04-06,7050,7070,7140,7000,145373 | ||
| 979 | +2018-04-09,7140,7110,7140,7020,116553 | ||
| 980 | +2018-04-10,7060,7110,7110,6950,146694 | ||
| 981 | +2018-04-11,7100,7120,7130,7030,176075 | ||
| 982 | +2018-04-12,7150,7060,7240,7040,448769 | ||
| 983 | +2018-04-13,7350,7210,7400,7160,324385 | ||
| 984 | +2018-04-16,7350,7390,7390,7200,286119 | ||
| 985 | +2018-04-17,7340,7370,7400,7310,153922 | ||
| 986 | +2018-04-18,7250,7370,7460,7250,275736 | ||
| 987 | +2018-04-19,7300,7300,7460,7290,261767 | ||
| 988 | +2018-04-20,7320,7320,7400,7230,252923 | ||
| 989 | +2018-04-23,7110,7320,7380,7110,334243 | ||
| 990 | +2018-04-24,7040,7090,7180,7030,254207 | ||
| 991 | +2018-04-25,6900,7030,7040,6850,327362 | ||
| 992 | +2018-04-26,6920,6950,7070,6850,274977 | ||
| 993 | +2018-04-27,6880,6940,6970,6810,256287 | ||
| 994 | +2018-04-30,6730,6830,6880,6610,473565 | ||
| 995 | +2018-05-02,6610,6730,6740,6610,276913 | ||
| 996 | +2018-05-03,6560,6620,6670,6560,323989 | ||
| 997 | +2018-05-04,6400,6560,6620,6390,400597 | ||
| 998 | +2018-05-08,6310,6410,6590,6310,346130 | ||
| 999 | +2018-05-09,6490,6350,6510,6250,332930 | ||
| 1000 | +2018-05-10,6430,6450,6510,6350,307863 | ||
| 1001 | +2018-05-11,6470,6430,6550,6420,372962 | ||
| 1002 | +2018-05-14,6330,6500,6510,6330,279790 | ||
| 1003 | +2018-05-15,6400,6330,6420,6310,276085 | ||
| 1004 | +2018-05-16,6290,6350,6430,6280,228919 | ||
| 1005 | +2018-05-17,6190,6330,6330,6090,476508 | ||
| 1006 | +2018-05-18,6260,6210,6280,6120,320700 | ||
| 1007 | +2018-05-21,6060,6260,6260,6040,589128 | ||
| 1008 | +2018-05-23,6410,6080,6430,6080,1047257 | ||
| 1009 | +2018-05-24,6410,6450,6480,6370,366271 | ||
| 1010 | +2018-05-25,6360,6370,6490,6290,313305 | ||
| 1011 | +2018-05-28,6350,6390,6430,6290,221352 | ||
| 1012 | +2018-05-29,6270,6340,6360,6200,353759 | ||
| 1013 | +2018-05-30,6360,6250,6360,6120,359905 | ||
| 1014 | +2018-05-31,6550,6360,6550,6280,517574 | ||
| 1015 | +2018-06-01,6370,6500,6500,6360,303177 | ||
| 1016 | +2018-06-04,6290,6370,6380,6280,172147 | ||
| 1017 | +2018-06-05,6380,6350,6500,6340,367475 | ||
| 1018 | +2018-06-07,6480,6430,6570,6370,318379 | ||
| 1019 | +2018-06-08,6360,6500,6500,6360,240314 | ||
| 1020 | +2018-06-11,6390,6410,6430,6330,183666 | ||
| 1021 | +2018-06-12,6400,6380,6500,6340,268195 | ||
| 1022 | +2018-06-14,6330,6350,6400,6210,415264 | ||
| 1023 | +2018-06-15,6250,6300,6340,6150,394356 | ||
| 1024 | +2018-06-18,6140,6250,6260,6010,441352 | ||
| 1025 | +2018-06-19,6100,6070,6270,6060,504018 | ||
| 1026 | +2018-06-20,6140,6020,6190,6020,212693 | ||
| 1027 | +2018-06-21,5970,6110,6140,5970,259067 | ||
| 1028 | +2018-06-22,5910,5970,6000,5870,204000 | ||
| 1029 | +2018-06-25,5850,5880,5940,5810,183986 | ||
| 1030 | +2018-06-26,5820,5760,5820,5680,229604 | ||
| 1031 | +2018-06-27,5680,5830,5900,5680,212679 | ||
| 1032 | +2018-06-28,5500,5620,5670,5500,337173 | ||
| 1033 | +2018-06-29,5690,5530,5690,5530,238405 | ||
| 1034 | +2018-07-02,5400,5780,5780,5400,246253 | ||
| 1035 | +2018-07-03,5430,5370,5490,5270,327688 | ||
| 1036 | +2018-07-04,5280,5340,5500,5200,439981 | ||
| 1037 | +2018-07-05,5350,5280,5390,5270,195426 | ||
| 1038 | +2018-07-06,5550,5350,5550,5320,255079 | ||
| 1039 | +2018-07-09,5620,5520,5630,5500,139939 | ||
| 1040 | +2018-07-10,5670,5630,5680,5600,84655 | ||
| 1041 | +2018-07-11,5670,5670,5780,5670,229870 | ||
| 1042 | +2018-07-12,5640,5670,5690,5560,118230 | ||
| 1043 | +2018-07-13,5660,5690,5750,5610,128850 | ||
| 1044 | +2018-07-16,5510,5640,5700,5490,163350 | ||
| 1045 | +2018-07-17,5520,5550,5620,5510,177803 | ||
| 1046 | +2018-07-18,5530,5580,5630,5490,220151 | ||
| 1047 | +2018-07-19,5490,5580,5600,5490,146362 | ||
| 1048 | +2018-07-20,5560,5500,5620,5450,121909 | ||
| 1049 | +2018-07-23,5240,5590,5590,5240,232681 | ||
| 1050 | +2018-07-24,5290,5200,5310,5200,178528 | ||
| 1051 | +2018-07-25,5070,5290,5310,5010,332875 | ||
| 1052 | +2018-07-26,5210,5080,5220,5080,196716 | ||
| 1053 | +2018-07-27,5410,5230,5430,5220,361825 | ||
| 1054 | +2018-07-30,5460,5420,5540,5340,166742 | ||
| 1055 | +2018-07-31,5610,5580,5630,5510,355234 | ||
| 1056 | +2018-08-01,5610,5640,5670,5540,188539 | ||
| 1057 | +2018-08-02,5500,5580,5630,5490,228141 | ||
| 1058 | +2018-08-03,5550,5500,5650,5500,192133 | ||
| 1059 | +2018-08-06,5650,5570,6000,5500,682745 | ||
| 1060 | +2018-08-07,5740,5720,5780,5690,213020 | ||
| 1061 | +2018-08-08,5790,5770,5860,5730,244751 | ||
| 1062 | +2018-08-09,5770,5920,5940,5710,210498 | ||
| 1063 | +2018-08-10,5560,5800,5810,5540,277338 | ||
| 1064 | +2018-08-13,5360,5520,5550,5360,203793 | ||
| 1065 | +2018-08-14,5430,5300,5500,5300,153764 | ||
| 1066 | +2018-08-16,5410,5380,5450,5220,176251 | ||
| 1067 | +2018-08-17,5380,5460,5460,5360,106307 | ||
| 1068 | +2018-08-20,5300,5380,5430,5300,127787 | ||
| 1069 | +2018-08-21,5520,5320,5550,5250,152892 | ||
| 1070 | +2018-08-22,5500,5540,5570,5440,130826 | ||
| 1071 | +2018-08-23,5410,5550,5550,5360,182526 | ||
| 1072 | +2018-08-24,5400,5380,5410,5320,120898 | ||
| 1073 | +2018-08-27,5460,5400,5470,5320,163447 | ||
| 1074 | +2018-08-28,5400,5470,5570,5400,115843 | ||
| 1075 | +2018-08-29,5530,5400,5650,5390,447439 | ||
| 1076 | +2018-08-30,5470,5550,5610,5460,120722 | ||
| 1077 | +2018-08-31,5600,5460,5650,5410,249893 | ||
| 1078 | +2018-09-03,5540,5570,5680,5500,153502 | ||
| 1079 | +2018-09-04,5590,5540,5600,5480,151220 | ||
| 1080 | +2018-09-05,5540,5610,5660,5530,228664 | ||
| 1081 | +2018-09-06,5480,5540,5570,5460,120978 | ||
| 1082 | +2018-09-07,5330,5420,5420,5300,227513 | ||
| 1083 | +2018-09-10,5260,5330,5340,5250,151282 | ||
| 1084 | +2018-09-11,5270,5260,5330,5250,103681 | ||
| 1085 | +2018-09-12,5230,5280,5320,5210,156442 | ||
| 1086 | +2018-09-13,5240,5310,5320,5190,291096 | ||
| 1087 | +2018-09-14,5190,5300,5320,5170,419142 | ||
| 1088 | +2018-09-17,5110,5200,5210,5100,218704 | ||
| 1089 | +2018-09-18,5000,5070,5150,5000,425049 | ||
| 1090 | +2018-09-19,4990,5040,5110,4990,277912 | ||
| 1091 | +2018-09-20,4970,4995,5020,4940,320667 | ||
| 1092 | +2018-09-21,4925,4990,5020,4915,214116 | ||
| 1093 | +2018-09-27,4975,4905,5050,4905,184622 | ||
| 1094 | +2018-09-28,4970,5000,5050,4960,216184 | ||
| 1095 | +2018-10-01,4915,4970,5030,4910,201530 | ||
| 1096 | +2018-10-02,4755,4910,4940,4755,392916 | ||
| 1097 | +2018-10-04,4685,4745,4800,4685,277235 | ||
| 1098 | +2018-10-05,4640,4655,4775,4590,305899 | ||
| 1099 | +2018-10-08,4635,4600,4705,4535,314865 | ||
| 1100 | +2018-10-10,4570,4635,4665,4435,388546 | ||
| 1101 | +2018-10-11,4205,4465,4490,4205,511970 | ||
| 1102 | +2018-10-12,4280,4075,4370,4075,437945 | ||
| 1103 | +2018-10-15,4030,4255,4280,4005,557423 | ||
| 1104 | +2018-10-16,4105,4010,4160,4010,364269 | ||
| 1105 | +2018-10-17,4185,4145,4260,4145,232019 | ||
| 1106 | +2018-10-18,4385,4180,4430,4180,287747 | ||
| 1107 | +2018-10-19,4320,4300,4370,4220,265426 | ||
| 1108 | +2018-10-22,4305,4245,4325,4185,111565 | ||
| 1109 | +2018-10-23,4130,4295,4295,4100,210461 | ||
| 1110 | +2018-10-24,4110,4165,4225,4110,218569 | ||
| 1111 | +2018-10-25,4025,3950,4110,3945,293122 | ||
| 1112 | +2018-10-26,3910,4070,4075,3910,243105 | ||
| 1113 | +2018-10-29,3780,3820,4065,3710,389062 | ||
| 1114 | +2018-10-30,4045,3605,4080,3605,598017 | ||
| 1115 | +2018-10-31,4000,4050,4050,3905,246745 | ||
| 1116 | +2018-11-01,3955,4040,4040,3950,249423 | ||
| 1117 | +2018-11-02,4075,3975,4085,3975,394597 | ||
| 1118 | +2018-11-05,4000,4020,4055,3945,304655 | ||
| 1119 | +2018-11-06,4015,4030,4065,3965,253062 | ||
| 1120 | +2018-11-07,3880,4005,4090,3870,338845 | ||
| 1121 | +2018-11-08,3990,3950,4050,3930,365697 | ||
| 1122 | +2018-11-09,4040,4025,4225,4005,560611 | ||
| 1123 | +2018-11-12,4090,4035,4165,4015,233588 | ||
| 1124 | +2018-11-13,3925,4000,4070,3890,379314 | ||
| 1125 | +2018-11-14,3870,3925,3925,3845,281103 | ||
| 1126 | +2018-11-15,3865,3850,3885,3770,226352 | ||
| 1127 | +2018-11-16,4045,3870,4100,3855,397977 | ||
| 1128 | +2018-11-19,4075,4010,4100,4010,170376 | ||
| 1129 | +2018-11-20,3930,4010,4010,3920,246408 | ||
| 1130 | +2018-11-21,3975,3890,3975,3855,211437 | ||
| 1131 | +2018-11-22,3940,3975,3995,3940,142404 | ||
| 1132 | +2018-11-23,3855,3920,3980,3855,137836 | ||
| 1133 | +2018-11-26,3945,3865,3965,3865,117956 | ||
| 1134 | +2018-11-27,4020,3960,4045,3930,186752 | ||
| 1135 | +2018-11-28,4100,4040,4115,4010,263358 | ||
| 1136 | +2018-11-29,4055,4145,4150,4055,176603 | ||
| 1137 | +2018-11-30,4025,4055,4110,3980,164251 | ||
| 1138 | +2018-12-03,4195,4045,4215,4045,281595 | ||
| 1139 | +2018-12-04,4135,4185,4190,4095,163470 | ||
| 1140 | +2018-12-05,4010,4035,4095,4010,170348 | ||
| 1141 | +2018-12-06,3875,3975,4010,3875,210364 | ||
| 1142 | +2018-12-07,3885,3905,3950,3855,117292 | ||
| 1143 | +2018-12-10,3715,3840,3850,3705,190070 | ||
| 1144 | +2018-12-11,3720,3720,3790,3670,143259 | ||
| 1145 | +2018-12-12,3805,3700,3815,3700,113856 | ||
| 1146 | +2018-12-13,3805,3810,3860,3760,270158 | ||
| 1147 | +2018-12-14,3675,3815,3845,3675,216629 | ||
| 1148 | +2018-12-17,3680,3670,3715,3660,109639 | ||
| 1149 | +2018-12-18,3645,3595,3695,3580,140750 | ||
| 1150 | +2018-12-19,3615,3645,3675,3610,151728 | ||
| 1151 | +2018-12-20,3475,3565,3580,3460,301044 | ||
| 1152 | +2018-12-21,3410,3440,3535,3410,184156 | ||
| 1153 | +2018-12-24,3555,3410,3555,3395,171851 | ||
| 1154 | +2018-12-26,3540,3460,3545,3460,177035 | ||
| 1155 | +2018-12-27,3510,3595,3620,3505,139395 | ||
| 1156 | +2018-12-28,3510,3510,3540,3485,128413 | ||
| 1157 | +2019-01-02,3450,3530,3545,3420,151252 | ||
| 1158 | +2019-01-03,3345,3415,3470,3340,246797 | ||
| 1159 | +2019-01-04,3280,3275,3490,3245,393880 | ||
| 1160 | +2019-01-07,3415,3310,3425,3295,217972 | ||
| 1161 | +2019-01-08,3425,3415,3465,3360,285127 | ||
| 1162 | +2019-01-09,3560,3400,3625,3400,303482 | ||
| 1163 | +2019-01-10,3760,3565,3820,3560,380570 | ||
| 1164 | +2019-01-11,3830,3800,3865,3730,285929 | ||
| 1165 | +2019-01-14,3785,3835,3860,3775,190406 | ||
| 1166 | +2019-01-15,3925,3785,3950,3775,171781 | ||
| 1167 | +2019-01-16,3890,3950,3990,3860,224966 | ||
| 1168 | +2019-01-17,3895,3890,3975,3680,168973 | ||
| 1169 | +2019-01-18,3895,3910,4200,3880,417593 | ||
| 1170 | +2019-01-21,3990,3915,4025,3895,179090 | ||
| 1171 | +2019-01-22,3940,4035,4035,3890,162528 | ||
| 1172 | +2019-01-23,3940,3910,3965,3865,88212 | ||
| 1173 | +2019-01-24,4005,3905,4010,3905,219960 | ||
| 1174 | +2019-01-25,4105,4010,4160,3930,411548 | ||
| 1175 | +2019-01-28,4105,4090,4140,4030,228736 | ||
| 1176 | +2019-01-29,4110,4060,4110,4040,167764 | ||
| 1177 | +2019-01-30,4225,4085,4245,4085,307993 | ||
| 1178 | +2019-01-31,4205,4250,4250,4150,223785 | ||
| 1179 | +2019-02-01,4140,4200,4215,4140,158467 | ||
| 1180 | +2019-02-07,4270,4155,4275,4120,240288 | ||
| 1181 | +2019-02-08,4155,4215,4230,4130,205738 | ||
| 1182 | +2019-02-11,4065,4150,4155,4035,206191 | ||
| 1183 | +2019-02-12,4145,4065,4225,4050,361284 | ||
| 1184 | +2019-02-13,4365,4180,4365,4180,477863 | ||
| 1185 | +2019-02-14,4660,4395,4800,4330,1024649 | ||
| 1186 | +2019-02-15,4490,4720,4720,4480,506429 | ||
| 1187 | +2019-02-18,4580,4480,4645,4465,254953 | ||
| 1188 | +2019-02-19,4530,4580,4580,4465,190947 | ||
| 1189 | +2019-02-20,4580,4530,4605,4480,248555 | ||
| 1190 | +2019-02-21,4500,4575,4585,4480,189772 | ||
| 1191 | +2019-02-22,4410,4485,4485,4380,217648 | ||
| 1192 | +2019-02-25,4580,4430,4780,4430,905970 | ||
| 1193 | +2019-02-26,4520,4605,4610,4485,223467 | ||
| 1194 | +2019-02-27,4460,4505,4570,4440,211560 | ||
| 1195 | +2019-02-28,4155,4460,4460,4030,683645 | ||
| 1196 | +2019-03-04,4220,4185,4290,4185,171388 | ||
| 1197 | +2019-03-05,4025,4165,4185,4020,414733 | ||
| 1198 | +2019-03-06,4055,3990,4080,3985,252729 | ||
| 1199 | +2019-03-07,3960,4045,4075,3950,199001 | ||
| 1200 | +2019-03-08,3905,3970,3970,3875,163468 | ||
| 1201 | +2019-03-11,4050,3890,4050,3890,208020 | ||
| 1202 | +2019-03-12,4185,4070,4215,4035,321415 | ||
| 1203 | +2019-03-13,4235,4160,4235,4130,188865 | ||
| 1204 | +2019-03-14,4450,4235,4505,4205,807605 | ||
| 1205 | +2019-03-15,4275,4460,4470,4275,441655 | ||
| 1206 | +2019-03-18,4360,4310,4420,4295,338160 | ||
| 1207 | +2019-03-19,4370,4365,4430,4360,296449 | ||
| 1208 | +2019-03-20,4430,4385,4440,4320,213787 | ||
| 1209 | +2019-03-21,4720,4460,4790,4460,1375805 | ||
| 1210 | +2019-03-22,4990,4820,5030,4680,1197904 | ||
| 1211 | +2019-03-25,4870,4930,5060,4830,596866 | ||
| 1212 | +2019-03-26,5020,4865,5030,4860,321909 | ||
| 1213 | +2019-03-27,4940,5020,5020,4840,421330 | ||
| 1214 | +2019-03-28,4845,4940,4965,4750,333513 | ||
| 1215 | +2019-03-29,4840,4845,4920,4795,216196 | ||
| 1216 | +2019-04-01,5010,4840,5050,4840,227412 | ||
| 1217 | +2019-04-02,4875,5070,5110,4860,483829 | ||
| 1218 | +2019-04-03,4990,4890,5020,4880,153512 | ||
| 1219 | +2019-04-04,5000,4980,5230,4950,678377 | ||
| 1220 | +2019-04-05,5040,5000,5090,4985,177130 | ||
| 1221 | +2019-04-08,5000,5080,5120,4970,257103 | ||
| 1222 | +2019-04-09,4945,5000,5000,4910,207918 | ||
| 1223 | +2019-04-10,5020,4935,5060,4900,161612 | ||
| 1224 | +2019-04-11,4975,5060,5160,4970,263992 | ||
| 1225 | +2019-04-12,5000,4985,5010,4935,6292530 | ||
| 1226 | +2019-04-15,5210,5060,5280,5050,670886 |
data/2019/sambo.csv
0 → 100644
| 1 | +date,close,open,high,low,vol | ||
| 2 | +2014-04-15,7400,7200,7480,7160,143958 | ||
| 3 | +2014-04-16,7460,7410,7530,7360,64762 | ||
| 4 | +2014-04-17,7450,7490,7540,7390,48154 | ||
| 5 | +2014-04-18,7390,7450,7490,7330,57111 | ||
| 6 | +2014-04-21,7470,7400,7480,7300,39362 | ||
| 7 | +2014-04-22,7480,7490,7600,7380,63331 | ||
| 8 | +2014-04-23,7480,7570,7570,7380,79604 | ||
| 9 | +2014-04-24,7350,7480,7480,7250,50971 | ||
| 10 | +2014-04-25,7180,7310,7380,7180,56786 | ||
| 11 | +2014-04-28,7180,7250,7260,7150,46182 | ||
| 12 | +2014-04-29,7180,7180,7360,7120,38557 | ||
| 13 | +2014-04-30,7250,7200,7260,7150,24023 | ||
| 14 | +2014-05-02,7180,7270,7300,7110,45994 | ||
| 15 | +2014-05-07,7110,7200,7280,6950,80948 | ||
| 16 | +2014-05-08,7140,7040,7160,6970,27322 | ||
| 17 | +2014-05-09,7120,7140,7140,7000,19637 | ||
| 18 | +2014-05-12,7080,7120,7120,6980,46197 | ||
| 19 | +2014-05-13,7140,7040,7200,7030,16165 | ||
| 20 | +2014-05-14,7160,7150,7240,6970,138525 | ||
| 21 | +2014-05-15,7170,7150,7220,7060,76582 | ||
| 22 | +2014-05-16,7140,7120,7170,7000,46745 | ||
| 23 | +2014-05-19,7040,7070,7250,7020,26115 | ||
| 24 | +2014-05-20,7030,6970,7070,6830,104412 | ||
| 25 | +2014-05-21,7000,7000,7040,6930,25584 | ||
| 26 | +2014-05-22,7030,7050,7050,6940,26422 | ||
| 27 | +2014-05-23,7430,7070,7530,7000,146391 | ||
| 28 | +2014-05-26,7960,7430,7960,7360,465720 | ||
| 29 | +2014-05-27,7840,7910,8100,7710,195202 | ||
| 30 | +2014-05-28,8280,7830,8280,7760,244517 | ||
| 31 | +2014-05-29,8470,8280,8700,8200,288254 | ||
| 32 | +2014-05-30,8290,8490,8490,8170,142821 | ||
| 33 | +2014-06-02,7700,8290,8290,7620,215273 | ||
| 34 | +2014-06-03,7860,7650,7990,7470,140093 | ||
| 35 | +2014-06-05,7540,7850,7940,7430,118846 | ||
| 36 | +2014-06-09,7480,7470,7550,7290,95696 | ||
| 37 | +2014-06-10,7680,7480,7730,7480,115657 | ||
| 38 | +2014-06-11,8130,7750,8350,7680,220245 | ||
| 39 | +2014-06-12,8100,8150,8290,7900,80019 | ||
| 40 | +2014-06-13,8000,8190,8200,7960,77521 | ||
| 41 | +2014-06-16,8010,7900,8130,7770,73579 | ||
| 42 | +2014-06-17,8090,8140,8440,8040,180227 | ||
| 43 | +2014-06-18,8050,8140,8230,7900,77161 | ||
| 44 | +2014-06-19,7950,7970,8060,7850,50900 | ||
| 45 | +2014-06-20,8030,8020,8040,7850,34262 | ||
| 46 | +2014-06-23,7980,7920,8020,7900,37721 | ||
| 47 | +2014-06-24,7830,7980,7980,7720,45892 | ||
| 48 | +2014-06-25,7930,7750,7990,7740,28995 | ||
| 49 | +2014-06-26,7920,7900,8000,7800,30975 | ||
| 50 | +2014-06-27,7840,7830,7990,7780,29369 | ||
| 51 | +2014-06-30,7820,7840,7890,7720,18783 | ||
| 52 | +2014-07-01,8150,7800,8280,7800,92656 | ||
| 53 | +2014-07-02,8180,8240,8300,8100,65663 | ||
| 54 | +2014-07-03,8280,8200,8470,8190,101335 | ||
| 55 | +2014-07-04,8200,8290,8300,8060,104064 | ||
| 56 | +2014-07-07,8380,8240,8530,8200,220181 | ||
| 57 | +2014-07-08,8340,8500,8540,8240,173291 | ||
| 58 | +2014-07-09,8560,8340,8640,8260,251637 | ||
| 59 | +2014-07-10,9660,8850,9740,8730,1128680 | ||
| 60 | +2014-07-11,9510,9950,9960,9300,477410 | ||
| 61 | +2014-07-14,9500,9500,9670,9310,259187 | ||
| 62 | +2014-07-15,9300,9450,9630,9300,219842 | ||
| 63 | +2014-07-16,9010,9180,9210,8790,228460 | ||
| 64 | +2014-07-17,9010,9170,9210,8920,133382 | ||
| 65 | +2014-07-18,9020,9060,9280,8930,128920 | ||
| 66 | +2014-07-21,8850,9100,9100,8720,157385 | ||
| 67 | +2014-07-22,8870,8810,8940,8770,89844 | ||
| 68 | +2014-07-23,9060,8870,9140,8820,132147 | ||
| 69 | +2014-07-24,8770,9020,9200,8720,118692 | ||
| 70 | +2014-07-25,8700,8690,8820,8520,115015 | ||
| 71 | +2014-07-28,8560,8700,8810,8450,103179 | ||
| 72 | +2014-07-29,8260,8470,8560,7950,218030 | ||
| 73 | +2014-07-30,8350,8340,8400,8150,47725 | ||
| 74 | +2014-07-31,8320,8250,8400,8050,100788 | ||
| 75 | +2014-08-01,8430,8070,8440,8070,46476 | ||
| 76 | +2014-08-04,8460,8330,8600,8330,45586 | ||
| 77 | +2014-08-05,8690,8450,8790,8360,81562 | ||
| 78 | +2014-08-06,8690,8760,8760,8500,50038 | ||
| 79 | +2014-08-07,8600,8710,8760,8500,75252 | ||
| 80 | +2014-08-08,8290,8600,8600,8240,57577 | ||
| 81 | +2014-08-11,8320,8290,8450,8240,44974 | ||
| 82 | +2014-08-12,8250,8310,8340,8120,53158 | ||
| 83 | +2014-08-13,8260,8100,8300,8080,21782 | ||
| 84 | +2014-08-14,8260,8170,8440,8160,45887 | ||
| 85 | +2014-08-18,8190,8180,8250,8150,43563 | ||
| 86 | +2014-08-19,8100,8170,8190,8060,42356 | ||
| 87 | +2014-08-20,8000,8100,8290,7920,98722 | ||
| 88 | +2014-08-21,8020,8000,8150,7830,155237 | ||
| 89 | +2014-08-22,8220,8020,8220,7930,43250 | ||
| 90 | +2014-08-25,8270,8190,8380,8100,54499 | ||
| 91 | +2014-08-26,8330,8240,8350,8180,24914 | ||
| 92 | +2014-08-27,8370,8260,8370,8200,45019 | ||
| 93 | +2014-08-28,8290,8370,8370,8230,39225 | ||
| 94 | +2014-08-29,8580,8300,8780,8300,169760 | ||
| 95 | +2014-09-01,8750,8480,8820,8330,120554 | ||
| 96 | +2014-09-02,9100,8750,9480,8660,297435 | ||
| 97 | +2014-09-03,9260,9130,9320,8940,124716 | ||
| 98 | +2014-09-04,9100,9150,9260,8980,59309 | ||
| 99 | +2014-09-05,9100,8940,9300,8940,58552 | ||
| 100 | +2014-09-11,9310,9400,9470,9010,98601 | ||
| 101 | +2014-09-12,9400,9390,9690,9230,230437 | ||
| 102 | +2014-09-15,9360,9510,9660,9360,104669 | ||
| 103 | +2014-09-16,9390,9360,9490,9320,53758 | ||
| 104 | +2014-09-17,9460,9500,9530,9230,58909 | ||
| 105 | +2014-09-18,9560,9460,9700,9460,97799 | ||
| 106 | +2014-09-19,9590,9650,9660,9490,52286 | ||
| 107 | +2014-09-22,9670,9590,9690,9500,39895 | ||
| 108 | +2014-09-23,9650,9670,9750,9470,74150 | ||
| 109 | +2014-09-24,9120,9650,9650,9120,145705 | ||
| 110 | +2014-09-25,9310,9120,9330,9060,84751 | ||
| 111 | +2014-09-26,9240,9210,9310,9150,30339 | ||
| 112 | +2014-09-29,9240,9240,9430,8960,104359 | ||
| 113 | +2014-09-30,9200,9280,9350,9140,35821 | ||
| 114 | +2014-10-01,9020,9270,9300,8730,107925 | ||
| 115 | +2014-10-02,9100,9020,9210,8760,54228 | ||
| 116 | +2014-10-06,9280,9350,9440,9120,54641 | ||
| 117 | +2014-10-07,9010,9300,9470,8870,80551 | ||
| 118 | +2014-10-08,9290,9010,9390,8830,64907 | ||
| 119 | +2014-10-10,9100,9280,9350,8950,58552 | ||
| 120 | +2014-10-13,9030,9500,9500,8950,151975 | ||
| 121 | +2014-10-14,9060,9000,9110,8840,78142 | ||
| 122 | +2014-10-15,8960,9060,9130,8920,52843 | ||
| 123 | +2014-10-16,9010,8810,9110,8790,67243 | ||
| 124 | +2014-10-17,9000,8930,9050,8830,47795 | ||
| 125 | +2014-10-20,8960,8850,9150,8820,58098 | ||
| 126 | +2014-10-21,9400,9480,9850,9040,505242 | ||
| 127 | +2014-10-22,10600,9650,10800,9440,2083793 | ||
| 128 | +2014-10-23,10700,10450,11000,10000,1159051 | ||
| 129 | +2014-10-24,10450,10650,10850,10300,472949 | ||
| 130 | +2014-10-27,11800,10400,12000,10400,1841251 | ||
| 131 | +2014-10-28,10650,11500,11700,10100,1376578 | ||
| 132 | +2014-10-29,10550,10650,11600,10400,1399714 | ||
| 133 | +2014-10-30,10850,10550,11450,10550,882987 | ||
| 134 | +2014-10-31,10100,10850,10850,10000,546717 | ||
| 135 | +2014-11-03,10800,10250,11100,10000,869926 | ||
| 136 | +2014-11-04,10400,11050,11300,10300,545260 | ||
| 137 | +2014-11-05,9530,10150,10300,9480,512585 | ||
| 138 | +2014-11-06,9300,9450,9780,9240,281092 | ||
| 139 | +2014-11-07,9660,9300,10200,9230,581997 | ||
| 140 | +2014-11-10,9500,9580,9820,9310,241983 | ||
| 141 | +2014-11-11,9400,9480,9490,9230,160504 | ||
| 142 | +2014-11-12,9430,9350,9580,9300,147511 | ||
| 143 | +2014-11-13,9370,9520,9570,9320,118215 | ||
| 144 | +2014-11-14,9150,9440,9440,9120,121235 | ||
| 145 | +2014-11-17,8980,9050,9220,8770,186864 | ||
| 146 | +2014-11-18,9140,9030,9250,8900,124136 | ||
| 147 | +2014-11-19,9100,9140,9240,9050,55552 | ||
| 148 | +2014-11-20,8830,9050,9190,8830,82496 | ||
| 149 | +2014-11-21,9100,8910,9280,8860,135407 | ||
| 150 | +2014-11-24,8870,9090,9100,8870,102286 | ||
| 151 | +2014-11-25,8800,8860,8950,8770,73928 | ||
| 152 | +2014-11-26,8580,8770,8870,8560,111039 | ||
| 153 | +2014-11-27,8550,8600,8740,8500,79148 | ||
| 154 | +2014-11-28,8610,8610,8670,8500,42892 | ||
| 155 | +2014-12-01,8550,8610,8650,8300,91571 | ||
| 156 | +2014-12-02,8400,8430,8530,8340,54305 | ||
| 157 | +2014-12-03,8420,8310,8550,8310,53846 | ||
| 158 | +2014-12-04,8710,8430,8770,8430,49589 | ||
| 159 | +2014-12-05,8630,8670,8820,8600,35073 | ||
| 160 | +2014-12-08,8840,8770,8850,8640,40173 | ||
| 161 | +2014-12-09,8700,8840,8950,8650,35733 | ||
| 162 | +2014-12-10,8620,8770,9050,8590,109231 | ||
| 163 | +2014-12-11,8350,8630,8760,8350,58029 | ||
| 164 | +2014-12-12,8270,8280,8350,8130,79714 | ||
| 165 | +2014-12-15,8310,8280,8440,8150,31783 | ||
| 166 | +2014-12-16,8200,8380,8380,8130,41555 | ||
| 167 | +2014-12-17,8120,8120,8330,8100,53337 | ||
| 168 | +2014-12-18,8070,8120,8190,7700,104666 | ||
| 169 | +2014-12-19,8150,8080,8200,7990,50184 | ||
| 170 | +2014-12-22,8130,8380,8380,7970,42196 | ||
| 171 | +2014-12-23,8100,8190,8190,8040,45999 | ||
| 172 | +2014-12-24,8270,8150,8350,8050,41341 | ||
| 173 | +2014-12-26,8360,8390,8440,8250,32394 | ||
| 174 | +2014-12-29,8610,8410,8640,8310,59497 | ||
| 175 | +2014-12-30,8550,8600,8700,8430,57210 | ||
| 176 | +2015-01-02,8620,8750,8880,8550,91626 | ||
| 177 | +2015-01-05,8500,8620,8650,8440,51724 | ||
| 178 | +2015-01-06,8370,8500,8500,8230,79631 | ||
| 179 | +2015-01-07,8350,8210,8350,8180,49905 | ||
| 180 | +2015-01-08,8280,8340,8390,8200,64338 | ||
| 181 | +2015-01-09,8330,8230,8450,8210,40293 | ||
| 182 | +2015-01-12,8420,8270,8490,8200,57956 | ||
| 183 | +2015-01-13,8350,8320,8420,8200,45286 | ||
| 184 | +2015-01-14,8600,8340,9150,8240,782028 | ||
| 185 | +2015-01-15,8320,8660,8820,8240,265528 | ||
| 186 | +2015-01-16,7960,8230,8300,7920,227108 | ||
| 187 | +2015-01-19,7960,8000,8190,7910,189117 | ||
| 188 | +2015-01-20,8190,8090,8680,8010,876814 | ||
| 189 | +2015-01-21,8030,8150,8410,7940,700903 | ||
| 190 | +2015-01-22,7970,8050,8150,7800,312754 | ||
| 191 | +2015-01-23,7970,7980,8020,7870,129320 | ||
| 192 | +2015-01-26,8080,7920,8090,7900,87577 | ||
| 193 | +2015-01-27,8040,8040,8120,7900,218495 | ||
| 194 | +2015-01-28,8020,7970,8100,7950,85225 | ||
| 195 | +2015-01-29,8060,8020,8110,7950,91628 | ||
| 196 | +2015-01-30,8050,8060,8090,7890,110057 | ||
| 197 | +2015-02-02,7900,8040,8040,7900,113312 | ||
| 198 | +2015-02-03,7940,7920,7980,7860,91079 | ||
| 199 | +2015-02-04,8030,7940,8100,7940,75948 | ||
| 200 | +2015-02-05,8190,8000,8260,8000,211217 | ||
| 201 | +2015-02-06,8270,8220,8330,8180,188731 | ||
| 202 | +2015-02-09,8180,8290,8290,8080,119323 | ||
| 203 | +2015-02-10,8180,8190,8220,8000,79862 | ||
| 204 | +2015-02-11,8180,8220,8220,8040,52326 | ||
| 205 | +2015-02-12,8210,8170,8240,8100,60511 | ||
| 206 | +2015-02-13,8300,8210,8340,8170,73930 | ||
| 207 | +2015-02-16,8280,8300,8350,8200,45958 | ||
| 208 | +2015-02-17,8260,8280,8390,8180,114854 | ||
| 209 | +2015-02-23,8450,8330,8540,8260,148789 | ||
| 210 | +2015-02-24,8470,8430,8500,8340,94411 | ||
| 211 | +2015-02-25,8380,8460,8510,8350,67716 | ||
| 212 | +2015-02-26,8420,8400,8440,8340,41191 | ||
| 213 | +2015-02-27,8460,8400,8490,8360,50575 | ||
| 214 | +2015-03-02,8400,8460,8500,8310,88297 | ||
| 215 | +2015-03-03,8560,8450,8580,8360,119237 | ||
| 216 | +2015-03-04,9250,8640,9700,8640,1345585 | ||
| 217 | +2015-03-05,9050,9340,9350,8890,457485 | ||
| 218 | +2015-03-06,8750,9480,9550,8750,699377 | ||
| 219 | +2015-03-09,8600,8650,8700,8440,255978 | ||
| 220 | +2015-03-10,8300,8600,8630,8280,214582 | ||
| 221 | +2015-03-11,8230,8170,8390,8170,132127 | ||
| 222 | +2015-03-12,8340,8240,8400,8240,103743 | ||
| 223 | +2015-03-13,8300,8340,8400,8270,77179 | ||
| 224 | +2015-03-16,8320,8250,8370,8250,81004 | ||
| 225 | +2015-03-17,8660,8370,8760,8330,220855 | ||
| 226 | +2015-03-18,8440,8660,8660,8430,125634 | ||
| 227 | +2015-03-19,8500,8500,8600,8410,93879 | ||
| 228 | +2015-03-20,8550,8550,8660,8500,93705 | ||
| 229 | +2015-03-23,8460,8550,8650,8400,126972 | ||
| 230 | +2015-03-24,8640,8460,8690,8450,111685 | ||
| 231 | +2015-03-25,8800,8730,8830,8660,221791 | ||
| 232 | +2015-03-26,8740,8790,8820,8680,105196 | ||
| 233 | +2015-03-27,9340,9090,9850,9030,1517918 | ||
| 234 | +2015-03-30,9240,9360,9670,9090,514295 | ||
| 235 | +2015-03-31,9170,9240,9370,9080,256889 | ||
| 236 | +2015-04-01,9800,9110,10400,9100,1342914 | ||
| 237 | +2015-04-02,10300,9810,10600,9790,782444 | ||
| 238 | +2015-04-03,10000,10500,10550,9940,436541 | ||
| 239 | +2015-04-06,10250,10050,10500,9800,391439 | ||
| 240 | +2015-04-07,10400,10200,10800,10150,382740 | ||
| 241 | +2015-04-08,10250,10450,10550,10050,227881 | ||
| 242 | +2015-04-09,10250,10300,10450,10100,178513 | ||
| 243 | +2015-04-10,10050,10200,10400,9990,327507 | ||
| 244 | +2015-04-13,10300,10100,10450,9990,303844 | ||
| 245 | +2015-04-14,10900,10350,11200,10300,784172 | ||
| 246 | +2015-04-15,10750,10900,11000,10550,190134 | ||
| 247 | +2015-04-16,10350,10650,10850,10250,247607 | ||
| 248 | +2015-04-17,10200,10300,10700,9930,293511 | ||
| 249 | +2015-04-20,10100,10100,10400,9990,192273 | ||
| 250 | +2015-04-21,10050,10200,10300,9910,204097 | ||
| 251 | +2015-04-22,9560,10050,10150,9210,414711 | ||
| 252 | +2015-04-23,9460,9610,9740,9340,180801 | ||
| 253 | +2015-04-24,9460,9480,9640,9250,143383 | ||
| 254 | +2015-04-27,9740,9420,9760,9420,119953 | ||
| 255 | +2015-04-28,9460,9800,9800,9430,103303 | ||
| 256 | +2015-04-29,9520,9460,9700,9400,99666 | ||
| 257 | +2015-04-30,9330,9430,9460,9200,92485 | ||
| 258 | +2015-05-04,9060,9310,9310,9030,100322 | ||
| 259 | +2015-05-06,8820,9030,9060,8820,125887 | ||
| 260 | +2015-05-07,9150,8820,9150,8820,112277 | ||
| 261 | +2015-05-08,9290,9230,9310,9140,62193 | ||
| 262 | +2015-05-11,9450,9430,9460,9340,102206 | ||
| 263 | +2015-05-12,9450,9450,9570,9300,122569 | ||
| 264 | +2015-05-13,9560,9390,9630,9300,69381 | ||
| 265 | +2015-05-14,9400,9560,9570,9350,86889 | ||
| 266 | +2015-05-15,9350,9470,9470,9210,78452 | ||
| 267 | +2015-05-18,8930,9240,9350,8920,138828 | ||
| 268 | +2015-05-19,9010,8930,9110,8890,64707 | ||
| 269 | +2015-05-20,9060,9170,9600,9050,158290 | ||
| 270 | +2015-05-21,9020,8980,9140,8980,56043 | ||
| 271 | +2015-05-22,9050,8960,9230,8950,76764 | ||
| 272 | +2015-05-26,8880,8990,9140,8810,91277 | ||
| 273 | +2015-05-27,8810,8820,9020,8760,44635 | ||
| 274 | +2015-05-28,8840,8810,8920,8780,37633 | ||
| 275 | +2015-05-29,8860,8810,8910,8750,45309 | ||
| 276 | +2015-06-01,8700,8820,8830,8640,37058 | ||
| 277 | +2015-06-02,8220,8650,8780,8130,180356 | ||
| 278 | +2015-06-03,8230,8110,8370,8110,61140 | ||
| 279 | +2015-06-04,8400,8230,8410,8230,24870 | ||
| 280 | +2015-06-05,8290,8280,8360,8240,37010 | ||
| 281 | +2015-06-08,8260,8130,8320,8130,47229 | ||
| 282 | +2015-06-09,8370,8190,8370,8190,34532 | ||
| 283 | +2015-06-10,8480,8370,8690,8350,79211 | ||
| 284 | +2015-06-11,8460,8460,8560,8340,39104 | ||
| 285 | +2015-06-12,8430,8500,8550,8280,46478 | ||
| 286 | +2015-06-15,8240,8430,8430,8190,85777 | ||
| 287 | +2015-06-16,8190,8200,8300,7950,110681 | ||
| 288 | +2015-06-17,8160,8030,8180,8010,65584 | ||
| 289 | +2015-06-18,8090,8190,8190,8000,69801 | ||
| 290 | +2015-06-19,8300,8050,8320,8030,46529 | ||
| 291 | +2015-06-22,8330,8300,8410,8260,58405 | ||
| 292 | +2015-06-23,8600,8440,8690,8440,87616 | ||
| 293 | +2015-06-24,8560,8680,8680,8450,55667 | ||
| 294 | +2015-06-25,8580,8630,8630,8400,40937 | ||
| 295 | +2015-06-26,8560,8580,8590,8450,37046 | ||
| 296 | +2015-06-29,8370,8320,8450,8260,59493 | ||
| 297 | +2015-06-30,8370,8210,8380,8190,40869 | ||
| 298 | +2015-07-01,8520,8290,8520,8260,69267 | ||
| 299 | +2015-07-02,8520,8460,8570,8430,34028 | ||
| 300 | +2015-07-03,8520,8500,8520,8400,73627 | ||
| 301 | +2015-07-06,8590,8510,8690,8450,71308 | ||
| 302 | +2015-07-07,8570,8590,8630,8450,65027 | ||
| 303 | +2015-07-08,8550,8500,8640,8480,28901 | ||
| 304 | +2015-07-09,8490,8480,8490,8260,54131 | ||
| 305 | +2015-07-10,8630,8430,8640,8420,46588 | ||
| 306 | +2015-07-13,9170,8700,9400,8560,314215 | ||
| 307 | +2015-07-14,9230,9200,9230,9020,125128 | ||
| 308 | +2015-07-15,9380,9180,9450,9120,188125 | ||
| 309 | +2015-07-16,9280,9320,9420,9240,72030 | ||
| 310 | +2015-07-17,9000,9210,9300,8920,104805 | ||
| 311 | +2015-07-20,8790,9020,9020,8660,126868 | ||
| 312 | +2015-07-21,8870,8800,8870,8710,71313 | ||
| 313 | +2015-07-22,8910,8810,8990,8770,53493 | ||
| 314 | +2015-07-23,8800,8950,8950,8650,99768 | ||
| 315 | +2015-07-24,8750,8800,8860,8650,33350 | ||
| 316 | +2015-07-27,8540,8670,8690,8400,89048 | ||
| 317 | +2015-07-28,8420,8420,8530,8200,82550 | ||
| 318 | +2015-07-29,8490,8390,8650,8300,38404 | ||
| 319 | +2015-07-30,8470,8490,8540,8320,34001 | ||
| 320 | +2015-07-31,8520,8340,8560,8280,34053 | ||
| 321 | +2015-08-03,8450,8480,8610,8370,21585 | ||
| 322 | +2015-08-04,8570,8460,8570,8320,22138 | ||
| 323 | +2015-08-05,8570,8500,8610,8370,25321 | ||
| 324 | +2015-08-06,8530,8500,8620,8380,27891 | ||
| 325 | +2015-08-07,8600,8450,8600,8450,30292 | ||
| 326 | +2015-08-10,8530,8600,8610,8400,22867 | ||
| 327 | +2015-08-11,8450,8540,8610,8350,34045 | ||
| 328 | +2015-08-12,8330,8410,8410,8130,69693 | ||
| 329 | +2015-08-13,8420,8220,8450,8220,12119 | ||
| 330 | +2015-08-17,8400,8330,8430,8240,95578 | ||
| 331 | +2015-08-18,8300,8310,8320,8200,70023 | ||
| 332 | +2015-08-19,8100,8200,8300,7870,115152 | ||
| 333 | +2015-08-20,8080,8000,8120,7860,40156 | ||
| 334 | +2015-08-21,8010,7570,8080,7570,101236 | ||
| 335 | +2015-08-24,7970,7600,7990,7600,71952 | ||
| 336 | +2015-08-25,8050,7830,8090,7830,54167 | ||
| 337 | +2015-08-26,8080,8050,8120,7950,27042 | ||
| 338 | +2015-08-27,8170,8110,8170,8050,39787 | ||
| 339 | +2015-08-28,8230,8190,8250,8050,52287 | ||
| 340 | +2015-08-31,8250,8240,8310,8120,31793 | ||
| 341 | +2015-09-01,8250,8250,8290,8060,10386 | ||
| 342 | +2015-09-02,8250,8110,8260,8070,21728 | ||
| 343 | +2015-09-03,8200,8220,8270,8200,20133 | ||
| 344 | +2015-09-04,8190,8270,8280,7960,21731 | ||
| 345 | +2015-09-07,8140,8050,8160,8040,12624 | ||
| 346 | +2015-09-08,8080,8060,8140,7970,43374 | ||
| 347 | +2015-09-09,8150,8100,8170,8080,18349 | ||
| 348 | +2015-09-10,8240,8060,8240,8060,15749 | ||
| 349 | +2015-09-11,8260,8240,8300,8200,17597 | ||
| 350 | +2015-09-14,8230,8280,8280,8100,30742 | ||
| 351 | +2015-09-15,8270,8260,8300,8150,22354 | ||
| 352 | +2015-09-16,8340,8270,8420,8270,42989 | ||
| 353 | +2015-09-17,8340,8350,8370,8180,26011 | ||
| 354 | +2015-09-18,8350,8340,8360,8250,35225 | ||
| 355 | +2015-09-21,8340,8260,8350,8230,12689 | ||
| 356 | +2015-09-22,8270,8260,8330,8190,57632 | ||
| 357 | +2015-09-23,8250,8210,8260,8190,18575 | ||
| 358 | +2015-09-24,8460,8290,8730,8190,89736 | ||
| 359 | +2015-09-25,8640,8550,8760,8500,138756 | ||
| 360 | +2015-09-30,8600,9000,9460,8570,1109942 | ||
| 361 | +2015-10-01,8680,8550,8770,8500,150052 | ||
| 362 | +2015-10-02,8750,8670,8880,8650,136700 | ||
| 363 | +2015-10-05,8960,8850,9150,8850,198659 | ||
| 364 | +2015-10-06,8900,8960,8970,8760,91989 | ||
| 365 | +2015-10-07,8960,8890,8960,8710,61811 | ||
| 366 | +2015-10-08,8950,8990,9020,8820,45530 | ||
| 367 | +2015-10-12,9090,8950,9240,8780,160694 | ||
| 368 | +2015-10-13,9010,9050,9110,8870,56210 | ||
| 369 | +2015-10-14,8790,9000,9000,8740,42217 | ||
| 370 | +2015-10-15,8770,8700,8850,8650,54233 | ||
| 371 | +2015-10-16,8710,8730,8800,8670,58191 | ||
| 372 | +2015-10-19,8680,8710,8740,8590,70839 | ||
| 373 | +2015-10-20,8650,8680,8740,8590,25058 | ||
| 374 | +2015-10-21,8700,8640,8710,8610,30667 | ||
| 375 | +2015-10-22,8540,8680,8690,8470,54693 | ||
| 376 | +2015-10-23,8560,8560,8570,8480,32114 | ||
| 377 | +2015-10-26,8500,8510,8610,8440,23061 | ||
| 378 | +2015-10-27,8500,8500,8560,8410,35032 | ||
| 379 | +2015-10-28,8500,8530,8530,8410,17765 | ||
| 380 | +2015-10-29,8370,8420,8540,8360,30813 | ||
| 381 | +2015-10-30,8370,8380,8400,8250,40899 | ||
| 382 | +2015-11-02,8320,8270,8360,8240,20841 | ||
| 383 | +2015-11-03,8280,8320,8420,8200,19207 | ||
| 384 | +2015-11-04,8280,8300,8300,8200,28160 | ||
| 385 | +2015-11-05,8280,8340,8340,8180,20707 | ||
| 386 | +2015-11-06,8280,8280,8300,8150,62769 | ||
| 387 | +2015-11-09,8250,8280,8280,8090,42944 | ||
| 388 | +2015-11-10,8150,8240,8240,8070,40842 | ||
| 389 | +2015-11-11,8190,8160,8190,8100,15691 | ||
| 390 | +2015-11-12,8190,8200,8220,8120,11395 | ||
| 391 | +2015-11-13,8360,8210,8740,8210,369105 | ||
| 392 | +2015-11-16,8140,8360,8490,8070,101549 | ||
| 393 | +2015-11-17,8250,8180,8250,8000,134764 | ||
| 394 | +2015-11-18,8340,8150,9160,8120,400180 | ||
| 395 | +2015-11-19,8400,8480,8580,8340,115145 | ||
| 396 | +2015-11-20,8500,8560,8630,8390,102907 | ||
| 397 | +2015-11-23,8490,8480,8550,8350,72186 | ||
| 398 | +2015-11-24,8500,8500,8670,8430,58806 | ||
| 399 | +2015-11-25,8500,8500,8520,8350,57544 | ||
| 400 | +2015-11-26,8550,8540,8700,8440,80143 | ||
| 401 | +2015-11-27,8580,8550,8590,8430,41930 | ||
| 402 | +2015-11-30,8490,8580,8580,8400,69194 | ||
| 403 | +2015-12-01,8560,8490,8590,8410,24781 | ||
| 404 | +2015-12-02,8520,8590,8590,8420,41250 | ||
| 405 | +2015-12-03,8490,8460,8500,8340,75183 | ||
| 406 | +2015-12-04,8440,8450,8570,8260,79177 | ||
| 407 | +2015-12-07,8410,8410,8410,8300,25605 | ||
| 408 | +2015-12-08,8360,8300,8420,8200,47945 | ||
| 409 | +2015-12-09,8570,8370,8850,8300,178589 | ||
| 410 | +2015-12-10,8500,8510,8600,8400,68717 | ||
| 411 | +2015-12-11,8450,8550,8550,8400,30208 | ||
| 412 | +2015-12-14,8150,8410,8410,8130,76615 | ||
| 413 | +2015-12-15,8200,8250,8250,8110,23101 | ||
| 414 | +2015-12-16,8250,8200,8260,8120,22907 | ||
| 415 | +2015-12-17,8300,8290,8300,8190,29173 | ||
| 416 | +2015-12-18,8340,8210,8390,8210,19456 | ||
| 417 | +2015-12-21,8360,8240,8380,8210,31063 | ||
| 418 | +2015-12-22,8360,8330,8390,8270,32525 | ||
| 419 | +2015-12-23,8380,8390,8650,8360,153232 | ||
| 420 | +2015-12-24,8390,8420,8490,8360,35404 | ||
| 421 | +2015-12-28,8390,8440,8440,8300,24028 | ||
| 422 | +2015-12-29,8260,8420,8420,8260,43020 | ||
| 423 | +2015-12-30,8260,8260,8320,8170,34533 | ||
| 424 | +2016-01-04,8330,8300,8390,8200,44350 | ||
| 425 | +2016-01-05,8340,8230,8340,8200,27878 | ||
| 426 | +2016-01-06,8240,8340,8350,7830,75496 | ||
| 427 | +2016-01-07,8190,8150,8230,7980,59153 | ||
| 428 | +2016-01-08,8090,8050,8130,7960,52840 | ||
| 429 | +2016-01-11,7910,8050,8050,7900,34518 | ||
| 430 | +2016-01-12,7950,7910,8010,7870,22148 | ||
| 431 | +2016-01-13,8100,7950,8140,7950,32204 | ||
| 432 | +2016-01-14,8000,8010,8090,7920,21922 | ||
| 433 | +2016-01-15,7990,8080,8080,7890,25834 | ||
| 434 | +2016-01-18,7990,7870,7990,7840,34451 | ||
| 435 | +2016-01-19,7900,8000,8000,7820,46476 | ||
| 436 | +2016-01-20,7880,7940,7990,7730,64560 | ||
| 437 | +2016-01-21,7850,7800,7970,7760,18791 | ||
| 438 | +2016-01-22,7860,7810,7950,7730,31159 | ||
| 439 | +2016-01-25,7920,7900,7960,7840,12010 | ||
| 440 | +2016-01-26,7830,7840,7900,7780,13227 | ||
| 441 | +2016-01-27,7800,7850,7850,7710,34024 | ||
| 442 | +2016-01-28,7900,7720,7900,7720,27459 | ||
| 443 | +2016-01-29,7870,7900,7900,7810,8700 | ||
| 444 | +2016-02-01,7740,7820,7880,7740,21247 | ||
| 445 | +2016-02-02,7700,7730,7750,7670,31418 | ||
| 446 | +2016-02-03,7660,7640,7690,7540,33962 | ||
| 447 | +2016-02-04,7670,7590,7680,7560,31799 | ||
| 448 | +2016-02-05,7700,7740,7740,7530,29064 | ||
| 449 | +2016-02-11,7480,7590,7620,7440,43729 | ||
| 450 | +2016-02-12,6850,7320,7430,6850,129262 | ||
| 451 | +2016-02-15,7030,6810,7150,6810,59632 | ||
| 452 | +2016-02-16,7080,7000,7140,6940,31204 | ||
| 453 | +2016-02-17,7000,7050,7050,6920,19718 | ||
| 454 | +2016-02-18,7000,7000,7020,6920,23344 | ||
| 455 | +2016-02-19,7000,7050,7050,6960,8705 | ||
| 456 | +2016-02-22,6970,7000,7000,6950,19855 | ||
| 457 | +2016-02-23,6920,6920,6950,6750,57357 | ||
| 458 | +2016-02-24,6970,6920,6970,6850,12002 | ||
| 459 | +2016-02-25,7040,6970,7120,6930,24999 | ||
| 460 | +2016-02-26,7130,7040,7140,7020,18433 | ||
| 461 | +2016-02-29,7110,7090,7170,7040,24790 | ||
| 462 | +2016-03-02,7080,7160,7160,6960,30842 | ||
| 463 | +2016-03-03,7120,7020,7130,6970,19708 | ||
| 464 | +2016-03-04,7150,7110,7150,7050,8241 | ||
| 465 | +2016-03-07,7130,7150,7150,7050,12377 | ||
| 466 | +2016-03-08,7060,7130,7140,6980,14849 | ||
| 467 | +2016-03-09,7060,7060,7060,6940,17583 | ||
| 468 | +2016-03-10,7090,7060,7130,7010,14367 | ||
| 469 | +2016-03-11,7110,7090,7140,7030,8242 | ||
| 470 | +2016-03-14,7160,7130,7230,7100,100207 | ||
| 471 | +2016-03-15,7180,7140,7200,7130,16388 | ||
| 472 | +2016-03-16,7240,7180,7400,7150,69831 | ||
| 473 | +2016-03-17,7270,7240,7290,7210,25511 | ||
| 474 | +2016-03-18,7260,7270,7270,7150,24636 | ||
| 475 | +2016-03-21,7180,7200,7240,7130,31227 | ||
| 476 | +2016-03-22,7250,7180,7250,7080,33659 | ||
| 477 | +2016-03-23,7220,7280,7280,7090,12989 | ||
| 478 | +2016-03-24,7150,7140,7210,7050,38219 | ||
| 479 | +2016-03-25,7140,7140,7140,7050,16300 | ||
| 480 | +2016-03-28,7090,7130,7130,7030,18994 | ||
| 481 | +2016-03-29,7050,7010,7080,7000,23213 | ||
| 482 | +2016-03-30,7070,7020,7110,7010,19829 | ||
| 483 | +2016-03-31,7090,7110,7150,7050,14769 | ||
| 484 | +2016-04-01,7140,7120,7200,7090,17723 | ||
| 485 | +2016-04-04,7180,7140,7200,7070,21751 | ||
| 486 | +2016-04-05,7160,7100,7210,7100,8457 | ||
| 487 | +2016-04-06,7150,7200,7200,7100,16018 | ||
| 488 | +2016-04-07,7150,7120,7160,7090,19995 | ||
| 489 | +2016-04-08,7130,7150,7150,7070,14300 | ||
| 490 | +2016-04-11,7100,7090,7130,7060,18795 | ||
| 491 | +2016-04-12,7080,7060,7120,6990,45919 | ||
| 492 | +2016-04-14,7370,7200,7660,7080,435587 | ||
| 493 | +2016-04-15,7270,7400,7480,7160,83016 | ||
| 494 | +2016-04-18,7100,7160,7220,7000,78136 | ||
| 495 | +2016-04-19,7110,7100,7140,7020,27500 | ||
| 496 | +2016-04-20,7090,7100,7140,7050,25388 | ||
| 497 | +2016-04-21,7220,7090,7360,7090,61955 | ||
| 498 | +2016-04-22,7240,7300,7300,7180,39753 | ||
| 499 | +2016-04-25,7400,7260,7470,7210,62136 | ||
| 500 | +2016-04-26,7360,7400,7400,7280,30901 | ||
| 501 | +2016-04-27,7320,7360,7400,7230,22685 | ||
| 502 | +2016-04-28,7290,7280,7370,7240,19158 | ||
| 503 | +2016-04-29,7220,7280,7330,7170,19358 | ||
| 504 | +2016-05-02,7280,7320,7370,7230,37297 | ||
| 505 | +2016-05-03,7270,7210,7300,7210,20733 | ||
| 506 | +2016-05-04,7210,7150,7270,7150,33183 | ||
| 507 | +2016-05-09,7140,7150,7210,7070,31633 | ||
| 508 | +2016-05-10,7150,7140,7150,7030,44631 | ||
| 509 | +2016-05-11,7160,7150,7180,7080,16146 | ||
| 510 | +2016-05-12,7170,7140,7200,7100,16522 | ||
| 511 | +2016-05-13,7280,7170,7320,7170,57162 | ||
| 512 | +2016-05-16,7530,7400,7660,7300,287737 | ||
| 513 | +2016-05-17,7270,7480,7530,7270,87787 | ||
| 514 | +2016-05-18,7200,7250,7270,7100,58469 | ||
| 515 | +2016-05-19,6900,7130,7210,6900,61435 | ||
| 516 | +2016-05-20,7010,6940,7170,6850,57263 | ||
| 517 | +2016-05-23,7100,7010,7120,6890,69361 | ||
| 518 | +2016-05-24,7000,7100,7140,7000,27298 | ||
| 519 | +2016-05-25,6970,7000,7070,6970,33010 | ||
| 520 | +2016-05-26,7140,7270,7700,7140,467418 | ||
| 521 | +2016-05-27,7040,7190,7190,6950,81062 | ||
| 522 | +2016-05-30,6900,7060,7100,6890,58663 | ||
| 523 | +2016-05-31,6950,6850,6970,6850,15837 | ||
| 524 | +2016-06-01,6910,6950,6950,6870,37013 | ||
| 525 | +2016-06-02,6940,7010,7010,6850,32126 | ||
| 526 | +2016-06-03,6920,6880,6930,6850,24779 | ||
| 527 | +2016-06-07,6900,6860,6950,6830,40743 | ||
| 528 | +2016-06-08,6920,6920,6940,6830,33158 | ||
| 529 | +2016-06-09,6900,6960,6970,6830,32698 | ||
| 530 | +2016-06-10,7000,6870,7020,6870,54270 | ||
| 531 | +2016-06-13,6920,7000,7010,6870,22738 | ||
| 532 | +2016-06-14,6830,6850,6910,6790,23218 | ||
| 533 | +2016-06-15,6760,6780,6850,6750,39193 | ||
| 534 | +2016-06-16,6660,6710,6790,6570,79052 | ||
| 535 | +2016-06-17,6700,6670,6730,6630,14148 | ||
| 536 | +2016-06-20,6700,6700,6740,6640,10751 | ||
| 537 | +2016-06-21,6710,6710,6760,6610,21683 | ||
| 538 | +2016-06-22,6740,6660,6750,6630,12705 | ||
| 539 | +2016-06-23,6660,6750,6750,6580,52683 | ||
| 540 | +2016-06-24,6280,6600,6730,6190,103601 | ||
| 541 | +2016-06-27,6250,5860,6250,5860,33303 | ||
| 542 | +2016-06-28,6380,6250,6380,6160,26655 | ||
| 543 | +2016-06-29,6530,6440,6540,6380,19060 | ||
| 544 | +2016-06-30,6520,6540,6540,6450,9281 | ||
| 545 | +2016-07-01,6570,6500,6650,6500,15011 | ||
| 546 | +2016-07-04,6580,6580,6690,6570,26824 | ||
| 547 | +2016-07-05,6650,6600,6690,6590,15933 | ||
| 548 | +2016-07-06,6660,6650,6690,6580,20762 | ||
| 549 | +2016-07-07,6800,6660,6880,6650,32839 | ||
| 550 | +2016-07-08,6760,6890,6890,6690,14817 | ||
| 551 | +2016-07-11,6870,6760,6960,6700,31702 | ||
| 552 | +2016-07-12,6930,6870,7020,6870,34238 | ||
| 553 | +2016-07-13,6970,6990,7010,6930,26391 | ||
| 554 | +2016-07-14,6950,7030,7030,6840,15057 | ||
| 555 | +2016-07-15,6870,6920,6990,6870,11436 | ||
| 556 | +2016-07-18,6910,6860,6920,6850,13496 | ||
| 557 | +2016-07-19,7110,6990,7110,6920,37551 | ||
| 558 | +2016-07-20,7170,7180,7270,7110,56345 | ||
| 559 | +2016-07-21,7160,7220,7220,7100,21113 | ||
| 560 | +2016-07-22,7190,7140,7190,7050,19519 | ||
| 561 | +2016-07-25,7170,7180,7180,7070,23316 | ||
| 562 | +2016-07-26,7140,7150,7150,7030,13606 | ||
| 563 | +2016-07-27,7150,7100,7180,7040,12729 | ||
| 564 | +2016-07-28,7130,7140,7170,7080,8168 | ||
| 565 | +2016-07-29,7160,7130,7180,7120,5575 | ||
| 566 | +2016-08-01,7120,7190,7190,7060,13273 | ||
| 567 | +2016-08-02,7100,7120,7140,7050,13316 | ||
| 568 | +2016-08-03,7080,7090,7130,7030,16019 | ||
| 569 | +2016-08-04,7110,7080,7110,7020,24814 | ||
| 570 | +2016-08-05,7120,7110,7120,7020,10288 | ||
| 571 | +2016-08-08,7120,7050,7150,7030,12935 | ||
| 572 | +2016-08-09,7150,7030,7180,7030,33823 | ||
| 573 | +2016-08-10,7170,7200,7200,7120,9688 | ||
| 574 | +2016-08-11,7160,7170,7190,7140,16833 | ||
| 575 | +2016-08-12,7140,7180,7180,7100,9471 | ||
| 576 | +2016-08-16,7250,7020,7330,7020,98735 | ||
| 577 | +2016-08-17,7230,7200,7340,7170,129078 | ||
| 578 | +2016-08-18,7200,7290,7290,7120,104026 | ||
| 579 | +2016-08-19,7180,7230,7230,7100,18380 | ||
| 580 | +2016-08-22,7090,7170,7170,7000,53325 | ||
| 581 | +2016-08-23,7080,7080,7090,7010,42266 | ||
| 582 | +2016-08-24,7120,7100,7150,7000,48807 | ||
| 583 | +2016-08-25,7120,7120,7120,7050,12784 | ||
| 584 | +2016-08-26,7120,7120,7130,7060,19956 | ||
| 585 | +2016-08-29,7090,7120,7120,7030,61735 | ||
| 586 | +2016-08-30,7080,7050,7120,7050,30231 | ||
| 587 | +2016-08-31,7000,7080,7120,6850,61710 | ||
| 588 | +2016-09-01,7110,7000,7140,6930,118565 | ||
| 589 | +2016-09-02,7220,7100,7240,7100,88914 | ||
| 590 | +2016-09-05,7320,7210,7350,7210,77899 | ||
| 591 | +2016-09-06,7420,7350,7490,7330,55796 | ||
| 592 | +2016-09-07,7520,7480,7540,7360,67547 | ||
| 593 | +2016-09-08,7490,7520,7650,7350,116939 | ||
| 594 | +2016-09-09,7330,7500,7570,7190,107131 | ||
| 595 | +2016-09-12,7250,7290,7340,7170,50290 | ||
| 596 | +2016-09-13,7320,7240,7370,7230,59035 | ||
| 597 | +2016-09-19,9100,7450,9370,7450,2812550 | ||
| 598 | +2016-09-20,8940,8930,8970,8580,625731 | ||
| 599 | +2016-09-21,8890,9050,9360,8730,763731 | ||
| 600 | +2016-09-22,8700,8860,8870,8550,258422 | ||
| 601 | +2016-09-23,8420,8690,8860,8270,246158 | ||
| 602 | +2016-09-26,8500,8420,8610,8240,164905 | ||
| 603 | +2016-09-27,8450,8550,8550,8110,168506 | ||
| 604 | +2016-09-28,8330,8430,8490,8330,95721 | ||
| 605 | +2016-09-29,8220,8300,8420,8220,95618 | ||
| 606 | +2016-09-30,8220,8220,8300,8100,73417 | ||
| 607 | +2016-10-04,8520,8240,8530,8240,137677 | ||
| 608 | +2016-10-05,9620,8510,10650,8380,5682608 | ||
| 609 | +2016-10-06,9680,9510,9870,9050,2378192 | ||
| 610 | +2016-10-07,9210,9580,9680,9170,551297 | ||
| 611 | +2016-10-10,8950,9080,9150,8840,297017 | ||
| 612 | +2016-10-11,8800,8870,9040,8660,196933 | ||
| 613 | +2016-10-12,8900,8680,9000,8680,173372 | ||
| 614 | +2016-10-13,8800,8900,9410,8800,321978 | ||
| 615 | +2016-10-14,8930,8750,8970,8730,104346 | ||
| 616 | +2016-10-17,9030,8970,9240,8870,167112 | ||
| 617 | +2016-10-18,9050,9030,9220,8910,130475 | ||
| 618 | +2016-10-19,9000,9100,9200,8900,120120 | ||
| 619 | +2016-10-20,8700,8950,9040,8200,243495 | ||
| 620 | +2016-10-21,8650,8460,8710,8400,77370 | ||
| 621 | +2016-10-24,8560,8650,8700,8450,86636 | ||
| 622 | +2016-10-25,8460,8430,8490,8200,145980 | ||
| 623 | +2016-10-26,8130,8400,8400,7900,147811 | ||
| 624 | +2016-10-27,8120,8020,8290,8020,60144 | ||
| 625 | +2016-10-28,8200,8020,8270,8020,36749 | ||
| 626 | +2016-10-31,7900,8030,8190,7620,92924 | ||
| 627 | +2016-11-01,8000,7710,8060,7710,60742 | ||
| 628 | +2016-11-02,7840,7980,8100,7580,54332 | ||
| 629 | +2016-11-03,7990,7600,8000,7600,53275 | ||
| 630 | +2016-11-04,7780,7850,7990,7760,28147 | ||
| 631 | +2016-11-07,8120,7780,8150,7780,28517 | ||
| 632 | +2016-11-08,8130,8070,8200,7910,40749 | ||
| 633 | +2016-11-09,7810,8130,8150,7410,111305 | ||
| 634 | +2016-11-10,8090,7830,8100,7830,61031 | ||
| 635 | +2016-11-11,8170,7990,8170,7950,20352 | ||
| 636 | +2016-11-14,8330,8210,8530,8160,73615 | ||
| 637 | +2016-11-15,8390,8340,8620,8280,83627 | ||
| 638 | +2016-11-16,8470,8420,8500,8330,43297 | ||
| 639 | +2016-11-17,8570,8550,8690,8480,68860 | ||
| 640 | +2016-11-18,8510,8520,8590,8250,60857 | ||
| 641 | +2016-11-21,8480,8450,8480,8300,27943 | ||
| 642 | +2016-11-22,8480,8490,8560,8350,50487 | ||
| 643 | +2016-11-23,8480,8540,8670,8320,77340 | ||
| 644 | +2016-11-24,8420,8480,8650,8320,54142 | ||
| 645 | +2016-11-25,8490,8420,8510,8310,40532 | ||
| 646 | +2016-11-28,8590,8430,8620,8420,51743 | ||
| 647 | +2016-11-29,8550,8550,8660,8300,63674 | ||
| 648 | +2016-11-30,8720,8600,8790,8550,97232 | ||
| 649 | +2016-12-01,8700,8680,8740,8530,54857 | ||
| 650 | +2016-12-02,8700,8700,8880,8540,110488 | ||
| 651 | +2016-12-05,8540,8700,8700,8380,83612 | ||
| 652 | +2016-12-06,8550,8400,8580,8390,43780 | ||
| 653 | +2016-12-07,8540,8550,8600,8370,68408 | ||
| 654 | +2016-12-08,8550,8440,8640,8410,52122 | ||
| 655 | +2016-12-09,8620,8650,8680,8460,78738 | ||
| 656 | +2016-12-12,8770,8640,8920,8600,244605 | ||
| 657 | +2016-12-13,8720,8800,8800,8660,80056 | ||
| 658 | +2016-12-14,8560,8690,8690,8450,93983 | ||
| 659 | +2016-12-15,8560,8450,8560,8370,42159 | ||
| 660 | +2016-12-16,8530,8520,8550,8450,41099 | ||
| 661 | +2016-12-19,8960,8530,9000,8510,248895 | ||
| 662 | +2016-12-20,8920,9000,9020,8840,89878 | ||
| 663 | +2016-12-21,9220,9000,9440,8780,281836 | ||
| 664 | +2016-12-22,9240,9220,9330,9100,97160 | ||
| 665 | +2016-12-23,9260,9240,9480,9210,160665 | ||
| 666 | +2016-12-26,8780,9100,9130,8720,218665 | ||
| 667 | +2016-12-27,8920,8650,9190,8650,400749 | ||
| 668 | +2016-12-28,9050,8930,9050,8770,111741 | ||
| 669 | +2016-12-29,9060,8970,9090,8850,90663 | ||
| 670 | +2017-01-02,8990,9070,9070,8870,55710 | ||
| 671 | +2017-01-03,9010,8920,9050,8850,60274 | ||
| 672 | +2017-01-04,9010,8950,9110,8950,78701 | ||
| 673 | +2017-01-05,9020,8960,9040,8960,48413 | ||
| 674 | +2017-01-06,9590,9040,9780,8750,630871 | ||
| 675 | +2017-01-09,9590,9650,9680,9450,174556 | ||
| 676 | +2017-01-10,9250,9560,9560,9210,146397 | ||
| 677 | +2017-01-11,9210,9200,9350,8980,100993 | ||
| 678 | +2017-01-12,9080,9200,9200,8840,130938 | ||
| 679 | +2017-01-13,8980,8980,9070,8760,102302 | ||
| 680 | +2017-01-16,8890,8810,8930,8790,64737 | ||
| 681 | +2017-01-17,8690,8800,8950,8620,95501 | ||
| 682 | +2017-01-18,8580,8700,8720,8430,83106 | ||
| 683 | +2017-01-19,8550,8580,8580,8310,68555 | ||
| 684 | +2017-01-20,8500,8530,8530,8300,45324 | ||
| 685 | +2017-01-23,8510,8550,8570,8450,32598 | ||
| 686 | +2017-01-24,8540,8500,8540,8250,52408 | ||
| 687 | +2017-01-25,8440,8540,8540,8290,103101 | ||
| 688 | +2017-01-26,8300,8300,8450,8290,36246 | ||
| 689 | +2017-01-31,8140,8200,8280,7910,115994 | ||
| 690 | +2017-02-01,8050,8140,8140,7980,64854 | ||
| 691 | +2017-02-02,7210,7240,7330,7140,557408 | ||
| 692 | +2017-02-03,7180,7270,7280,7090,141956 | ||
| 693 | +2017-02-06,7140,7200,7300,7140,70510 | ||
| 694 | +2017-02-07,7150,7120,7190,7020,38897 | ||
| 695 | +2017-02-08,7100,7140,7140,7010,58767 | ||
| 696 | +2017-02-09,7090,7100,7140,7030,44956 | ||
| 697 | +2017-02-10,7070,7040,7120,7030,84238 | ||
| 698 | +2017-02-13,7160,7070,7180,7030,61660 | ||
| 699 | +2017-02-14,7150,7160,7170,7030,47171 | ||
| 700 | +2017-02-15,7260,7180,7330,7130,105441 | ||
| 701 | +2017-02-16,7370,7270,7440,7270,113697 | ||
| 702 | +2017-02-17,7460,7400,7520,7290,78754 | ||
| 703 | +2017-02-20,7450,7480,7490,7390,37693 | ||
| 704 | +2017-02-21,7400,7460,7460,7360,34272 | ||
| 705 | +2017-02-22,7430,7430,7450,7330,41630 | ||
| 706 | +2017-02-23,7390,7430,7440,7330,50235 | ||
| 707 | +2017-02-24,7390,7330,7400,7210,26409 | ||
| 708 | +2017-02-27,7380,7300,7420,7270,20017 | ||
| 709 | +2017-02-28,7370,7400,7520,7310,99640 | ||
| 710 | +2017-03-02,7300,7340,7360,7250,26937 | ||
| 711 | +2017-03-03,7250,7150,7280,7080,50097 | ||
| 712 | +2017-03-06,7220,7120,7230,7070,26525 | ||
| 713 | +2017-03-07,7160,7180,7200,7080,24750 | ||
| 714 | +2017-03-08,7150,7100,7240,7070,31069 | ||
| 715 | +2017-03-09,7150,7110,7200,7100,20676 | ||
| 716 | +2017-03-10,7150,7110,7190,6990,54092 | ||
| 717 | +2017-03-13,7170,7120,7190,7080,18030 | ||
| 718 | +2017-03-14,7250,7180,7250,7130,23509 | ||
| 719 | +2017-03-15,7170,7240,7240,7100,52620 | ||
| 720 | +2017-03-16,7100,7130,7170,7010,25542 | ||
| 721 | +2017-03-17,7100,7100,7130,7030,31592 | ||
| 722 | +2017-03-20,7090,7090,7200,7040,37673 | ||
| 723 | +2017-03-21,7090,7020,7120,6980,68487 | ||
| 724 | +2017-03-22,7050,7030,7080,6990,29977 | ||
| 725 | +2017-03-23,7040,7000,7050,6980,13474 | ||
| 726 | +2017-03-24,6970,6970,7000,6870,64144 | ||
| 727 | +2017-03-27,6910,6910,6970,6870,24930 | ||
| 728 | +2017-03-28,6940,6870,6950,6860,12592 | ||
| 729 | +2017-03-29,6880,6890,6940,6840,40914 | ||
| 730 | +2017-03-30,6830,6920,6930,6820,31190 | ||
| 731 | +2017-03-31,6860,6880,6880,6810,18207 | ||
| 732 | +2017-04-03,6860,6810,6860,6690,56793 | ||
| 733 | +2017-04-04,6810,6850,6880,6750,23600 | ||
| 734 | +2017-04-05,6830,6770,6830,6740,25214 | ||
| 735 | +2017-04-06,6820,6830,6830,6770,11212 | ||
| 736 | +2017-04-07,6920,6820,6950,6820,69229 | ||
| 737 | +2017-04-10,6850,6860,6860,6740,44866 | ||
| 738 | +2017-04-11,6780,6850,6850,6710,17589 | ||
| 739 | +2017-04-12,6760,6780,6780,6660,36642 | ||
| 740 | +2017-04-13,6800,6700,6820,6700,12700 | ||
| 741 | +2017-04-14,6770,6800,6840,6740,10220 | ||
| 742 | +2017-04-17,6850,6810,6860,6780,14197 | ||
| 743 | +2017-04-18,6850,6810,6860,6780,19590 | ||
| 744 | +2017-04-19,6840,6800,6860,6790,22633 | ||
| 745 | +2017-04-20,6840,6830,6860,6780,14477 | ||
| 746 | +2017-04-21,6790,6810,6850,6790,13008 | ||
| 747 | +2017-04-24,6760,6790,6810,6710,21484 | ||
| 748 | +2017-04-25,6730,6770,6820,6720,11167 | ||
| 749 | +2017-04-26,6800,6800,6900,6730,28285 | ||
| 750 | +2017-04-27,6950,6850,6950,6830,18392 | ||
| 751 | +2017-04-28,6940,6990,7020,6870,42973 | ||
| 752 | +2017-05-02,7110,7000,7400,7000,124502 | ||
| 753 | +2017-05-04,7130,7130,7150,7060,35889 | ||
| 754 | +2017-05-08,7160,7200,7290,7110,49171 | ||
| 755 | +2017-05-10,7270,7130,7280,7080,18177 | ||
| 756 | +2017-05-11,7160,7260,7300,7140,35786 | ||
| 757 | +2017-05-12,7200,7110,7210,7080,30229 | ||
| 758 | +2017-05-15,7190,7200,7230,7120,23637 | ||
| 759 | +2017-05-16,7040,7080,7100,6880,79173 | ||
| 760 | +2017-05-17,7030,7000,7030,6920,16496 | ||
| 761 | +2017-05-18,6970,7000,7030,6850,32832 | ||
| 762 | +2017-05-19,6940,6900,6960,6840,25290 | ||
| 763 | +2017-05-22,6970,6930,7050,6920,13407 | ||
| 764 | +2017-05-23,6910,6910,6960,6870,16291 | ||
| 765 | +2017-05-24,6920,6870,6970,6870,10268 | ||
| 766 | +2017-05-25,6910,6900,6970,6850,28820 | ||
| 767 | +2017-05-26,6940,6910,6940,6890,20426 | ||
| 768 | +2017-05-29,7010,6940,7080,6940,31215 | ||
| 769 | +2017-05-30,7090,6960,7120,6960,24999 | ||
| 770 | +2017-05-31,7260,7090,7260,7090,61338 | ||
| 771 | +2017-06-01,7240,7260,7330,7150,45016 | ||
| 772 | +2017-06-02,7220,7270,7300,7170,32630 | ||
| 773 | +2017-06-05,7100,7220,7220,7030,32399 | ||
| 774 | +2017-06-07,7110,7110,7130,7030,28012 | ||
| 775 | +2017-06-08,7060,7130,7130,7020,24808 | ||
| 776 | +2017-06-09,7060,7060,7100,6990,22374 | ||
| 777 | +2017-06-12,7030,7060,7060,6990,14876 | ||
| 778 | +2017-06-13,7030,6970,7040,6970,12581 | ||
| 779 | +2017-06-14,7030,7040,7070,6940,31994 | ||
| 780 | +2017-06-15,6930,7030,7040,6910,43224 | ||
| 781 | +2017-06-16,6930,6970,6980,6910,7315 | ||
| 782 | +2017-06-19,6900,6930,6930,6890,12995 | ||
| 783 | +2017-06-20,6950,6900,6960,6890,15177 | ||
| 784 | +2017-06-21,6920,6910,6950,6880,15621 | ||
| 785 | +2017-06-22,6870,6910,6920,6830,25263 | ||
| 786 | +2017-06-23,6850,6870,6880,6810,9791 | ||
| 787 | +2017-06-26,6820,6850,6860,6790,13538 | ||
| 788 | +2017-06-27,6900,6810,6920,6800,23513 | ||
| 789 | +2017-06-28,6880,6900,6940,6870,25191 | ||
| 790 | +2017-06-29,6930,6900,6930,6870,7651 | ||
| 791 | +2017-06-30,6910,6930,6930,6870,13032 | ||
| 792 | +2017-07-03,6820,6910,6910,6790,22857 | ||
| 793 | +2017-07-04,6810,6820,6860,6770,21829 | ||
| 794 | +2017-07-05,6810,6800,6820,6790,6193 | ||
| 795 | +2017-07-06,6750,6820,6830,6740,16702 | ||
| 796 | +2017-07-07,6750,6790,6800,6710,17627 | ||
| 797 | +2017-07-10,6740,6750,6780,6700,16800 | ||
| 798 | +2017-07-11,6710,6700,6750,6690,5852 | ||
| 799 | +2017-07-12,6720,6680,6760,6680,8449 | ||
| 800 | +2017-07-13,6750,6790,6790,6680,10616 | ||
| 801 | +2017-07-14,6750,6770,6770,6680,11273 | ||
| 802 | +2017-07-17,6730,6700,6750,6680,10979 | ||
| 803 | +2017-07-18,6750,6730,6750,6680,10837 | ||
| 804 | +2017-07-19,6720,6740,6750,6700,13818 | ||
| 805 | +2017-07-20,6720,6720,6750,6700,8319 | ||
| 806 | +2017-07-21,6890,6700,6890,6700,40269 | ||
| 807 | +2017-07-24,6890,6890,6900,6830,17997 | ||
| 808 | +2017-07-25,6920,6850,6940,6850,27605 | ||
| 809 | +2017-07-26,6960,6900,6970,6900,21055 | ||
| 810 | +2017-07-27,7180,6930,7180,6930,60453 | ||
| 811 | +2017-07-28,7100,7170,7190,7000,28324 | ||
| 812 | +2017-07-31,7100,7100,7100,6860,25241 | ||
| 813 | +2017-08-01,7100,7060,7130,7010,20531 | ||
| 814 | +2017-08-02,7160,7070,7180,7060,22733 | ||
| 815 | +2017-08-03,7110,7160,7190,7000,18640 | ||
| 816 | +2017-08-04,7140,7050,7140,7050,15548 | ||
| 817 | +2017-08-07,7030,7140,7140,6950,30003 | ||
| 818 | +2017-08-08,7130,7000,7150,6960,31077 | ||
| 819 | +2017-08-09,7120,7160,7210,7070,68213 | ||
| 820 | +2017-08-10,7090,7120,7120,6920,26857 | ||
| 821 | +2017-08-11,7060,6920,7080,6920,21251 | ||
| 822 | +2017-08-14,7020,7050,7150,6950,17878 | ||
| 823 | +2017-08-16,6820,7010,7010,6710,66053 | ||
| 824 | +2017-08-17,6860,6810,6870,6720,35480 | ||
| 825 | +2017-08-18,7030,6850,7030,6810,33111 | ||
| 826 | +2017-08-21,7050,7090,7090,6970,41525 | ||
| 827 | +2017-08-22,7110,7090,7140,6950,36102 | ||
| 828 | +2017-08-23,7150,7150,7190,7050,94808 | ||
| 829 | +2017-08-24,7160,7190,7210,7100,35333 | ||
| 830 | +2017-08-25,7130,7160,7190,7060,11870 | ||
| 831 | +2017-08-28,7130,7130,7140,7070,8467 | ||
| 832 | +2017-08-29,7100,7130,7130,7050,41141 | ||
| 833 | +2017-08-30,7190,7100,7190,7030,21771 | ||
| 834 | +2017-08-31,7170,7210,7210,7130,14724 | ||
| 835 | +2017-09-01,7150,7170,7200,7090,26437 | ||
| 836 | +2017-09-04,7100,7050,7140,6810,19570 | ||
| 837 | +2017-09-05,7130,7050,7130,6990,21115 | ||
| 838 | +2017-09-06,7080,7120,7120,6980,9679 | ||
| 839 | +2017-09-07,7190,7080,7190,7020,15297 | ||
| 840 | +2017-09-08,7090,7200,7200,7000,13196 | ||
| 841 | +2017-09-11,7180,7090,7180,6980,13897 | ||
| 842 | +2017-09-12,7040,7170,7170,7010,10955 | ||
| 843 | +2017-09-13,7110,7010,7110,7010,14962 | ||
| 844 | +2017-09-14,7160,7100,7160,7020,13823 | ||
| 845 | +2017-09-15,7140,7130,7140,7030,13824 | ||
| 846 | +2017-09-18,7100,7140,7170,7000,11367 | ||
| 847 | +2017-09-19,7050,7140,7140,7000,18369 | ||
| 848 | +2017-09-20,7100,7010,7100,7010,10949 | ||
| 849 | +2017-09-21,7100,7100,7100,7000,25880 | ||
| 850 | +2017-09-22,6680,7030,7100,6680,24018 | ||
| 851 | +2017-09-25,6730,6750,6790,6620,29937 | ||
| 852 | +2017-09-26,6860,6600,6860,6590,16741 | ||
| 853 | +2017-09-27,7170,6850,7690,6740,218507 | ||
| 854 | +2017-09-28,7010,7200,7220,6970,47610 | ||
| 855 | +2017-09-29,7090,6990,7090,6950,29634 | ||
| 856 | +2017-10-10,7120,7090,7440,7060,35750 | ||
| 857 | +2017-10-11,7170,7150,7200,7050,28415 | ||
| 858 | +2017-10-12,7160,7170,7180,7110,27101 | ||
| 859 | +2017-10-13,7090,7160,7160,7080,18024 | ||
| 860 | +2017-10-16,7100,7040,7130,7040,17012 | ||
| 861 | +2017-10-17,7170,7100,7200,7030,21370 | ||
| 862 | +2017-10-18,7270,7190,7280,7140,23238 | ||
| 863 | +2017-10-19,7220,7270,7270,7130,26297 | ||
| 864 | +2017-10-20,7250,7220,7260,7060,18480 | ||
| 865 | +2017-10-23,7370,7270,7370,7210,35676 | ||
| 866 | +2017-10-24,7320,7380,7440,7320,20702 | ||
| 867 | +2017-10-25,7240,7320,7320,7150,22724 | ||
| 868 | +2017-10-26,7200,7240,7240,7150,16267 | ||
| 869 | +2017-10-27,7320,7200,7340,7140,56918 | ||
| 870 | +2017-10-30,7250,7320,7370,7220,19292 | ||
| 871 | +2017-10-31,7370,7210,7380,7210,21447 | ||
| 872 | +2017-11-01,7390,7370,7400,7270,18141 | ||
| 873 | +2017-11-02,7330,7390,7390,7320,7318 | ||
| 874 | +2017-11-03,7380,7330,7380,7280,7686 | ||
| 875 | +2017-11-06,7340,7400,7400,7290,6051 | ||
| 876 | +2017-11-07,7300,7340,7340,7200,24074 | ||
| 877 | +2017-11-08,7370,7300,7370,7210,22639 | ||
| 878 | +2017-11-09,7330,7370,7370,7310,6525 | ||
| 879 | +2017-11-10,7340,7320,7360,7300,16159 | ||
| 880 | +2017-11-13,7280,7340,7350,7280,4093 | ||
| 881 | +2017-11-14,7340,7280,7370,7250,17837 | ||
| 882 | +2017-11-15,7300,7340,7340,7020,43537 | ||
| 883 | +2017-11-16,7300,7240,7300,7170,11914 | ||
| 884 | +2017-11-17,7270,7300,7330,7140,16739 | ||
| 885 | +2017-11-20,7210,7260,7260,7120,23422 | ||
| 886 | +2017-11-21,7140,7210,7230,7050,40309 | ||
| 887 | +2017-11-22,7240,7100,7250,7060,16792 | ||
| 888 | +2017-11-23,7230,7240,7240,7150,12781 | ||
| 889 | +2017-11-24,7260,7080,7280,7080,13952 | ||
| 890 | +2017-11-27,7280,7260,7300,7180,17155 | ||
| 891 | +2017-11-28,7230,7240,7240,7160,11846 | ||
| 892 | +2017-11-29,7140,7230,7300,7140,15958 | ||
| 893 | +2017-11-30,7180,7150,7180,7140,5622 | ||
| 894 | +2017-12-01,7210,7180,7230,7120,16880 | ||
| 895 | +2017-12-04,7190,7210,7230,7130,16107 | ||
| 896 | +2017-12-05,7160,7190,7240,7130,5484 | ||
| 897 | +2017-12-06,7150,7160,7200,7140,22251 | ||
| 898 | +2017-12-07,7170,7150,7190,7110,14769 | ||
| 899 | +2017-12-08,7140,7170,7220,6840,19632 | ||
| 900 | +2017-12-11,7170,7140,7170,7040,10713 | ||
| 901 | +2017-12-12,7130,7170,7170,7050,9984 | ||
| 902 | +2017-12-13,7150,7130,7160,7040,5267 | ||
| 903 | +2017-12-14,7150,7150,7170,7070,2782 | ||
| 904 | +2017-12-15,7080,7170,7170,7060,5775 | ||
| 905 | +2017-12-18,7110,7080,7110,7030,4277 | ||
| 906 | +2017-12-19,7100,7110,7110,6960,7856 | ||
| 907 | +2017-12-20,7070,7100,7100,6970,7032 | ||
| 908 | +2017-12-21,7030,7060,7060,6950,6267 | ||
| 909 | +2017-12-22,7010,7030,7030,6950,6819 | ||
| 910 | +2017-12-26,7010,7010,7040,6900,5729 | ||
| 911 | +2017-12-27,6980,7010,7010,6920,7927 | ||
| 912 | +2017-12-28,7010,7000,7040,6900,7357 | ||
| 913 | +2018-01-02,7020,6950,7050,6880,9171 | ||
| 914 | +2018-01-03,6970,7060,7060,6920,4250 | ||
| 915 | +2018-01-04,6930,6820,6970,6820,29339 | ||
| 916 | +2018-01-05,6920,6930,7000,6850,8420 | ||
| 917 | +2018-01-08,6780,6920,6990,6770,13112 | ||
| 918 | +2018-01-09,6830,6780,6830,6720,13365 | ||
| 919 | +2018-01-10,6810,6820,6820,6750,4657 | ||
| 920 | +2018-01-11,6940,6800,6950,6710,13955 | ||
| 921 | +2018-01-12,6810,6940,7020,6810,6078 | ||
| 922 | +2018-01-15,6900,6810,6900,6720,4757 | ||
| 923 | +2018-01-16,6880,6870,6880,6790,7439 | ||
| 924 | +2018-01-17,6820,6880,6880,6800,6599 | ||
| 925 | +2018-01-18,6870,6820,6890,6720,8555 | ||
| 926 | +2018-01-19,6860,6870,6870,6750,6485 | ||
| 927 | +2018-01-22,6850,6830,6850,6790,5245 | ||
| 928 | +2018-01-23,6820,6800,6870,6800,5000 | ||
| 929 | +2018-01-24,6930,6820,7080,6780,12511 | ||
| 930 | +2018-01-25,6990,6980,7000,6930,4540 | ||
| 931 | +2018-01-26,7050,6990,7080,6950,15530 | ||
| 932 | +2018-01-29,7200,7050,7230,7030,33918 | ||
| 933 | +2018-01-30,7450,7250,7500,7250,153911 | ||
| 934 | +2018-01-31,7450,7450,7680,7450,93911 | ||
| 935 | +2018-02-01,7540,7450,7540,7390,57027 | ||
| 936 | +2018-02-02,7540,7600,7600,7380,22930 | ||
| 937 | +2018-02-05,7290,7410,7460,7150,85159 | ||
| 938 | +2018-02-06,7290,7260,7290,7000,34029 | ||
| 939 | +2018-02-07,7310,7290,7310,7050,29928 | ||
| 940 | +2018-02-08,7440,7350,7450,7210,39833 | ||
| 941 | +2018-02-09,7360,7230,7410,7230,11984 | ||
| 942 | +2018-02-12,7640,7360,7670,7330,43195 | ||
| 943 | +2018-02-13,7600,7640,7670,7470,20871 | ||
| 944 | +2018-02-14,7580,7600,7670,7470,31611 | ||
| 945 | +2018-02-19,7700,7580,7700,7510,51315 | ||
| 946 | +2018-02-20,7720,7800,7800,7610,15709 | ||
| 947 | +2018-02-21,7750,7720,7760,7670,17443 | ||
| 948 | +2018-02-22,7690,7750,7750,7560,10464 | ||
| 949 | +2018-02-23,7720,7730,7750,7600,12390 | ||
| 950 | +2018-02-26,7960,7720,8040,7650,64555 | ||
| 951 | +2018-02-27,8160,7960,8160,7880,65656 | ||
| 952 | +2018-02-28,8450,8160,8610,8160,114685 | ||
| 953 | +2018-03-02,9000,8600,9010,8460,216167 | ||
| 954 | +2018-03-05,9000,9030,9200,8910,94902 | ||
| 955 | +2018-03-06,8740,8990,8990,8640,42672 | ||
| 956 | +2018-03-07,8830,8740,8870,8600,49370 | ||
| 957 | +2018-03-08,8660,8750,8850,8500,93794 | ||
| 958 | +2018-03-09,8560,8660,8740,8300,92347 | ||
| 959 | +2018-03-12,8620,8560,8690,8470,28205 | ||
| 960 | +2018-03-13,8770,8700,8870,8610,74929 | ||
| 961 | +2018-03-14,8390,8780,8780,8300,116880 | ||
| 962 | +2018-03-15,8400,8390,8480,8270,43978 | ||
| 963 | +2018-03-16,8690,8400,8730,8340,124930 | ||
| 964 | +2018-03-19,8970,8750,9000,8600,81412 | ||
| 965 | +2018-03-20,9290,8970,9400,8960,183364 | ||
| 966 | +2018-03-21,9500,9350,9530,9280,128246 | ||
| 967 | +2018-03-22,9450,9530,9740,9120,156425 | ||
| 968 | +2018-03-23,9420,9450,9690,9300,118449 | ||
| 969 | +2018-03-26,9390,9420,9500,9250,77956 | ||
| 970 | +2018-03-27,10000,9450,10250,9210,384454 | ||
| 971 | +2018-03-28,9750,9330,9880,9330,158602 | ||
| 972 | +2018-03-29,10300,9600,10400,9600,222388 | ||
| 973 | +2018-03-30,10850,10300,10900,10300,247276 | ||
| 974 | +2018-04-02,10650,11000,11000,10400,133433 | ||
| 975 | +2018-04-03,10450,10400,10550,10000,160015 | ||
| 976 | +2018-04-04,9830,10400,10450,9650,246851 | ||
| 977 | +2018-04-05,9870,9790,9890,9610,66451 | ||
| 978 | +2018-04-06,9670,9820,9870,9500,54604 | ||
| 979 | +2018-04-09,9610,9620,9620,9420,46364 | ||
| 980 | +2018-04-10,9570,9530,9570,9430,36118 | ||
| 981 | +2018-04-11,9970,9520,10050,9520,117051 | ||
| 982 | +2018-04-12,9760,10000,10050,9630,62889 | ||
| 983 | +2018-04-13,9760,9790,9800,9630,20336 | ||
| 984 | +2018-04-16,9770,9790,9870,9650,31969 | ||
| 985 | +2018-04-17,9670,9790,9790,9500,51996 | ||
| 986 | +2018-04-18,9490,9600,9660,9300,59029 | ||
| 987 | +2018-04-19,9470,9500,9500,9200,55852 | ||
| 988 | +2018-04-20,9810,9310,9840,9310,43224 | ||
| 989 | +2018-04-23,10250,9790,10450,9650,93179 | ||
| 990 | +2018-04-24,10100,10150,10450,9950,80450 | ||
| 991 | +2018-04-25,10150,10100,10250,9910,79790 | ||
| 992 | +2018-04-26,10350,10400,10700,10200,95645 | ||
| 993 | +2018-04-27,10850,10350,11050,10300,201751 | ||
| 994 | +2018-04-30,10950,11050,11400,10700,145924 | ||
| 995 | +2018-05-02,11000,10800,11050,10400,96168 | ||
| 996 | +2018-05-03,11000,11000,11050,10700,39675 | ||
| 997 | +2018-05-04,10750,10900,11100,10500,87481 | ||
| 998 | +2018-05-08,10350,10750,10750,10200,88739 | ||
| 999 | +2018-05-09,10600,10250,10650,10200,34862 | ||
| 1000 | +2018-05-10,10500,10600,10700,10250,24608 | ||
| 1001 | +2018-05-11,10500,10350,10650,10100,124598 | ||
| 1002 | +2018-05-14,10500,10600,10600,10350,64344 | ||
| 1003 | +2018-05-15,10850,10450,10900,10200,72057 | ||
| 1004 | +2018-05-16,10500,10700,10850,10150,130185 | ||
| 1005 | +2018-05-17,10450,10500,10550,10300,44600 | ||
| 1006 | +2018-05-18,10550,10350,10700,10350,87041 | ||
| 1007 | +2018-05-21,10600,10550,10800,10350,53765 | ||
| 1008 | +2018-05-23,10600,10650,11200,10350,201204 | ||
| 1009 | +2018-05-24,10350,10600,10600,10050,124965 | ||
| 1010 | +2018-05-25,10150,10350,10350,9920,103675 | ||
| 1011 | +2018-05-28,10450,10150,10550,10000,91934 | ||
| 1012 | +2018-05-29,10250,10450,10500,10050,79296 | ||
| 1013 | +2018-05-30,10300,10200,10300,9960,41631 | ||
| 1014 | +2018-05-31,9970,10250,10250,9970,49222 | ||
| 1015 | +2018-06-01,10050,10100,10100,9910,34706 | ||
| 1016 | +2018-06-04,9930,10150,10150,9700,67393 | ||
| 1017 | +2018-06-05,9920,9990,9990,9790,14785 | ||
| 1018 | +2018-06-07,9690,9900,9910,9650,94872 | ||
| 1019 | +2018-06-08,9400,9690,9690,8730,151130 | ||
| 1020 | +2018-06-11,9680,9400,9680,9370,74662 | ||
| 1021 | +2018-06-12,9640,9680,9680,9460,30086 | ||
| 1022 | +2018-06-14,9450,9650,9650,9060,79707 | ||
| 1023 | +2018-06-15,9420,9440,9440,9220,20942 | ||
| 1024 | +2018-06-18,9000,9420,9420,8970,67511 | ||
| 1025 | +2018-06-19,8850,8970,9090,8620,56997 | ||
| 1026 | +2018-06-20,9060,8850,9140,8800,58278 | ||
| 1027 | +2018-06-21,9030,9060,9150,9000,17577 | ||
| 1028 | +2018-06-22,9060,9090,9090,8900,31941 | ||
| 1029 | +2018-06-25,9170,8830,9190,8830,38311 | ||
| 1030 | +2018-06-26,9110,9160,9260,8920,22531 | ||
| 1031 | +2018-06-27,9480,9180,9900,9180,129411 | ||
| 1032 | +2018-06-28,9480,9340,9570,9240,29119 | ||
| 1033 | +2018-06-29,9450,9480,9480,9000,40666 | ||
| 1034 | +2018-07-02,9170,9280,9400,8930,55627 | ||
| 1035 | +2018-07-03,9090,9130,9150,8870,42317 | ||
| 1036 | +2018-07-04,9110,9090,9160,9000,5581 | ||
| 1037 | +2018-07-05,9150,9020,9150,8950,27090 | ||
| 1038 | +2018-07-06,9150,9020,9170,8990,15862 | ||
| 1039 | +2018-07-09,9140,9100,9200,9040,10100 | ||
| 1040 | +2018-07-10,9330,9110,9350,9110,46384 | ||
| 1041 | +2018-07-11,9300,9390,9390,9210,11342 | ||
| 1042 | +2018-07-12,9360,9300,9400,9230,19141 | ||
| 1043 | +2018-07-13,9430,9440,9440,9260,13517 | ||
| 1044 | +2018-07-16,9430,9410,9460,9310,11720 | ||
| 1045 | +2018-07-17,9300,9450,9450,9240,40285 | ||
| 1046 | +2018-07-18,9260,9250,9350,9160,24369 | ||
| 1047 | +2018-07-19,9340,9220,9430,9220,17581 | ||
| 1048 | +2018-07-20,9320,9260,9420,9200,11276 | ||
| 1049 | +2018-07-23,9320,9320,9350,9170,12922 | ||
| 1050 | +2018-07-24,9250,9090,9300,9090,30336 | ||
| 1051 | +2018-07-25,9070,9220,9250,8500,48699 | ||
| 1052 | +2018-07-26,9030,9100,9100,8920,15643 | ||
| 1053 | +2018-07-27,9210,9130,9220,8920,17189 | ||
| 1054 | +2018-07-30,9210,9240,9240,9110,4010 | ||
| 1055 | +2018-07-31,9220,9070,9250,9060,13058 | ||
| 1056 | +2018-08-01,9470,9150,9480,9150,26552 | ||
| 1057 | +2018-08-02,9790,9530,9920,9480,62798 | ||
| 1058 | +2018-08-03,10100,9890,10300,9790,154536 | ||
| 1059 | +2018-08-06,10000,10050,10150,9870,40257 | ||
| 1060 | +2018-08-07,10000,10000,10250,9800,39815 | ||
| 1061 | +2018-08-08,10350,10300,11200,10050,273887 | ||
| 1062 | +2018-08-09,10650,10500,10700,10300,67694 | ||
| 1063 | +2018-08-10,10650,10650,10700,10400,24946 | ||
| 1064 | +2018-08-13,10250,10650,10650,10100,53490 | ||
| 1065 | +2018-08-14,10600,10250,11200,10250,187508 | ||
| 1066 | +2018-08-16,10750,10600,10750,10400,155625 | ||
| 1067 | +2018-08-17,10700,10800,10950,10650,154353 | ||
| 1068 | +2018-08-20,10650,10500,10750,10300,58044 | ||
| 1069 | +2018-08-21,10600,10500,10650,10450,41122 | ||
| 1070 | +2018-08-22,10550,10600,10600,10400,29839 | ||
| 1071 | +2018-08-23,10350,10550,10600,10000,101746 | ||
| 1072 | +2018-08-24,10350,10400,10550,10100,103178 | ||
| 1073 | +2018-08-27,10400,10400,10450,10300,31769 | ||
| 1074 | +2018-08-28,10500,10400,10550,10350,44335 | ||
| 1075 | +2018-08-29,10600,10500,10650,10450,85150 | ||
| 1076 | +2018-08-30,10500,10600,10650,10400,32936 | ||
| 1077 | +2018-08-31,10850,10450,10950,10350,89600 | ||
| 1078 | +2018-09-03,11100,10900,11350,10900,112481 | ||
| 1079 | +2018-09-04,11400,11150,11400,11000,67630 | ||
| 1080 | +2018-09-05,11700,11500,11800,11300,87595 | ||
| 1081 | +2018-09-06,11800,11700,11850,11500,42385 | ||
| 1082 | +2018-09-07,11650,11800,11800,11350,52841 | ||
| 1083 | +2018-09-10,11750,11550,11850,11500,46095 | ||
| 1084 | +2018-09-11,11700,11750,11850,11650,32988 | ||
| 1085 | +2018-09-12,12100,11750,12150,11700,113324 | ||
| 1086 | +2018-09-13,12200,12050,12400,12000,109160 | ||
| 1087 | +2018-09-14,12100,12150,12300,12050,33337 | ||
| 1088 | +2018-09-17,10900,12100,12100,10900,190183 | ||
| 1089 | +2018-09-18,10900,10950,11350,10750,100938 | ||
| 1090 | +2018-09-19,10650,10950,11000,10500,68929 | ||
| 1091 | +2018-09-20,10600,10550,10800,10500,29161 | ||
| 1092 | +2018-09-21,10550,10700,10700,10450,25326 | ||
| 1093 | +2018-09-27,10600,10500,10650,10350,44817 | ||
| 1094 | +2018-09-28,10600,10650,10650,10450,20713 | ||
| 1095 | +2018-10-01,10400,10500,10500,10200,25098 | ||
| 1096 | +2018-10-02,10400,10400,10500,10250,22701 | ||
| 1097 | +2018-10-04,10150,10300,10300,9950,68445 | ||
| 1098 | +2018-10-05,10150,9950,10250,9920,21602 | ||
| 1099 | +2018-10-08,10150,10050,10250,10000,24468 | ||
| 1100 | +2018-10-10,9830,9960,10100,9500,57313 | ||
| 1101 | +2018-10-11,9280,9790,9790,9100,110928 | ||
| 1102 | +2018-10-12,9550,9320,9580,9270,37152 | ||
| 1103 | +2018-10-15,9540,9450,9590,9330,16593 | ||
| 1104 | +2018-10-16,9680,9410,9680,9410,19149 | ||
| 1105 | +2018-10-17,9920,9700,9960,9700,46635 | ||
| 1106 | +2018-10-18,9870,9850,9920,9770,15712 | ||
| 1107 | +2018-10-19,9810,9840,9850,9540,21282 | ||
| 1108 | +2018-10-22,9840,9850,9850,9610,16941 | ||
| 1109 | +2018-10-23,9470,9850,9890,9110,61173 | ||
| 1110 | +2018-10-24,9250,9400,9450,9100,52244 | ||
| 1111 | +2018-10-25,8880,8810,9190,8650,112521 | ||
| 1112 | +2018-10-26,8680,8850,8970,8400,106082 | ||
| 1113 | +2018-10-29,8550,8510,8760,8350,36717 | ||
| 1114 | +2018-10-30,8790,8280,8810,8010,57816 | ||
| 1115 | +2018-10-31,8910,8840,8910,8680,33069 | ||
| 1116 | +2018-11-01,9200,8920,9290,8920,58696 | ||
| 1117 | +2018-11-02,9390,9200,9500,9200,73603 | ||
| 1118 | +2018-11-05,9100,9390,9500,8920,78366 | ||
| 1119 | +2018-11-06,9050,9140,9140,8840,29112 | ||
| 1120 | +2018-11-07,8990,9050,9090,8770,20845 | ||
| 1121 | +2018-11-08,9040,9000,9140,8990,14717 | ||
| 1122 | +2018-11-09,9030,9000,9090,8710,23003 | ||
| 1123 | +2018-11-12,9120,8970,9170,8910,23318 | ||
| 1124 | +2018-11-13,9130,9050,9130,8790,15463 | ||
| 1125 | +2018-11-14,9300,9150,9450,9080,173010 | ||
| 1126 | +2018-11-15,9280,9300,9350,9000,47975 | ||
| 1127 | +2018-11-16,9360,9240,9390,9200,30060 | ||
| 1128 | +2018-11-19,9410,9400,9450,9330,23893 | ||
| 1129 | +2018-11-20,9600,9410,9650,9330,44342 | ||
| 1130 | +2018-11-21,9730,9600,9730,9510,52090 | ||
| 1131 | +2018-11-22,9750,9730,9850,9610,63030 | ||
| 1132 | +2018-11-23,9580,9750,9840,9450,44009 | ||
| 1133 | +2018-11-26,9650,9640,9690,9350,38107 | ||
| 1134 | +2018-11-27,9570,9650,9700,9550,17470 | ||
| 1135 | +2018-11-28,9170,9560,9580,9050,231048 | ||
| 1136 | +2018-11-29,9130,9200,9230,9080,41882 | ||
| 1137 | +2018-11-30,9150,9130,9270,9050,93883 | ||
| 1138 | +2018-12-03,9240,9150,9250,9150,33269 | ||
| 1139 | +2018-12-04,9250,9240,9260,9160,13908 | ||
| 1140 | +2018-12-05,9320,9190,9340,9120,269507 | ||
| 1141 | +2018-12-06,9200,9320,9330,9100,59028 | ||
| 1142 | +2018-12-07,9200,9110,9200,9110,21598 | ||
| 1143 | +2018-12-10,8960,9180,9180,8860,71899 | ||
| 1144 | +2018-12-11,8850,8900,8960,8810,21631 | ||
| 1145 | +2018-12-12,8880,8940,8940,8810,24964 | ||
| 1146 | +2018-12-13,8970,8970,8990,8850,23528 | ||
| 1147 | +2018-12-14,8970,8940,9010,8840,24462 | ||
| 1148 | +2018-12-17,8900,8950,8970,8760,30197 | ||
| 1149 | +2018-12-18,8920,8800,8940,8750,26388 | ||
| 1150 | +2018-12-19,9060,8920,9080,8920,26706 | ||
| 1151 | +2018-12-20,9010,8980,9070,8920,38442 | ||
| 1152 | +2018-12-21,9030,9010,9050,8960,4915 | ||
| 1153 | +2018-12-24,8910,9020,9020,8820,51108 | ||
| 1154 | +2018-12-26,9000,8790,9000,8710,30604 | ||
| 1155 | +2018-12-27,8940,9010,9050,8920,5695 | ||
| 1156 | +2018-12-28,8930,8940,9050,8920,16908 | ||
| 1157 | +2019-01-02,8850,8890,9010,8720,27989 | ||
| 1158 | +2019-01-03,8620,8850,8880,8580,55717 | ||
| 1159 | +2019-01-04,8480,8680,8680,8350,37758 | ||
| 1160 | +2019-01-07,8830,8580,8830,8500,16721 | ||
| 1161 | +2019-01-08,8880,8820,8930,8770,17936 | ||
| 1162 | +2019-01-09,9010,8900,9030,8890,22567 | ||
| 1163 | +2019-01-10,9120,9010,9150,9010,28991 | ||
| 1164 | +2019-01-11,9180,9120,9250,9110,53807 | ||
| 1165 | +2019-01-14,9210,9180,9250,9100,27706 | ||
| 1166 | +2019-01-15,9240,9150,9250,9150,3438 | ||
| 1167 | +2019-01-16,9240,9200,9290,9120,22231 | ||
| 1168 | +2019-01-17,9100,9180,9230,8990,111277 | ||
| 1169 | +2019-01-18,9110,9100,9140,9000,19364 | ||
| 1170 | +2019-01-21,9060,9150,9150,8900,120005 | ||
| 1171 | +2019-01-22,9040,8990,9080,8970,13525 | ||
| 1172 | +2019-01-23,9150,9080,9150,9010,67744 | ||
| 1173 | +2019-01-24,9360,9180,9400,9080,142494 | ||
| 1174 | +2019-01-25,9400,9350,9500,9320,45983 | ||
| 1175 | +2019-01-28,9590,9390,9590,9280,31224 | ||
| 1176 | +2019-01-29,9520,9590,9600,9430,22293 | ||
| 1177 | +2019-01-30,9670,9520,9680,9440,79396 | ||
| 1178 | +2019-01-31,9680,9670,9800,9580,73038 | ||
| 1179 | +2019-02-01,9680,9770,9770,9590,28230 | ||
| 1180 | +2019-02-07,9670,9720,9750,9600,46131 | ||
| 1181 | +2019-02-08,9680,9720,9720,9620,13830 | ||
| 1182 | +2019-02-11,9650,9680,9700,9530,21482 | ||
| 1183 | +2019-02-12,9630,9650,9670,9540,17754 | ||
| 1184 | +2019-02-13,9800,9640,9800,9620,71531 | ||
| 1185 | +2019-02-14,9870,9800,9870,9720,33137 | ||
| 1186 | +2019-02-15,9900,9870,9900,9790,23699 | ||
| 1187 | +2019-02-18,9860,9920,9920,9780,27978 | ||
| 1188 | +2019-02-19,9850,9790,9870,9770,19936 | ||
| 1189 | +2019-02-20,9920,9800,10000,9760,133237 | ||
| 1190 | +2019-02-21,9960,9920,9990,9900,27130 | ||
| 1191 | +2019-02-22,9950,9900,10000,9830,33133 | ||
| 1192 | +2019-02-25,10250,9960,10400,9940,123399 | ||
| 1193 | +2019-02-26,10100,10250,10800,9980,308805 | ||
| 1194 | +2019-02-27,10200,10200,10300,10000,107818 | ||
| 1195 | +2019-02-28,9750,10100,10100,9620,142219 | ||
| 1196 | +2019-03-04,9910,9800,9950,9800,57073 | ||
| 1197 | +2019-03-05,9800,9940,9940,9650,51620 | ||
| 1198 | +2019-03-06,9800,9800,9870,9700,20672 | ||
| 1199 | +2019-03-07,9690,9860,9860,9600,59026 | ||
| 1200 | +2019-03-08,9730,9650,9800,9650,30064 | ||
| 1201 | +2019-03-11,9880,9650,10000,9550,107892 | ||
| 1202 | +2019-03-12,9920,9920,10000,9850,90329 | ||
| 1203 | +2019-03-13,10300,9920,10300,9910,202867 | ||
| 1204 | +2019-03-14,10400,10250,10450,10150,110181 | ||
| 1205 | +2019-03-15,10650,10450,10750,10350,170115 | ||
| 1206 | +2019-03-18,10950,10700,10950,10650,118620 | ||
| 1207 | +2019-03-19,10750,10950,11200,10750,137606 | ||
| 1208 | +2019-03-20,10400,10800,10800,10400,234304 | ||
| 1209 | +2019-03-21,10450,10400,10650,10400,47357 | ||
| 1210 | +2019-03-22,10650,10600,10650,10400,72616 | ||
| 1211 | +2019-03-25,10250,10400,10550,10050,79526 | ||
| 1212 | +2019-03-26,10450,10250,10450,10100,46198 | ||
| 1213 | +2019-03-27,10600,10450,10700,10450,88808 | ||
| 1214 | +2019-03-28,9770,9550,9810,9550,104444 | ||
| 1215 | +2019-03-29,9780,9800,9870,9640,223488 | ||
| 1216 | +2019-04-01,9970,9810,10050,9790,157399 | ||
| 1217 | +2019-04-02,9910,10050,10100,9810,74529 | ||
| 1218 | +2019-04-03,9900,9880,10000,9650,99068 | ||
| 1219 | +2019-04-04,9850,9890,9890,9730,83748 | ||
| 1220 | +2019-04-05,9850,9890,9900,9710,45588 | ||
| 1221 | +2019-04-08,10050,9850,10150,9820,184343 | ||
| 1222 | +2019-04-09,10450,10350,10850,10250,574882 | ||
| 1223 | +2019-04-10,10600,10450,10650,10300,171656 | ||
| 1224 | +2019-04-11,10450,10600,10600,10350,122353 | ||
| 1225 | +2019-04-12,11250,10400,11300,10350,453377 | ||
| 1226 | +2019-04-15,12850,11800,12950,11750,1144347 |
data/2019/samji.csv
0 → 100644
| 1 | +date,close,open,high,low,vol | ||
| 2 | +2014-04-15,9190,9050,9200,8970,26627 | ||
| 3 | +2014-04-16,9230,9180,9250,9060,8890 | ||
| 4 | +2014-04-17,9150,9250,9390,9110,6788 | ||
| 5 | +2014-04-18,9270,9150,9380,9140,8608 | ||
| 6 | +2014-04-21,9230,9340,9450,9200,6770 | ||
| 7 | +2014-04-22,9220,9230,9270,9100,33740 | ||
| 8 | +2014-04-23,9200,9220,9280,9060,29568 | ||
| 9 | +2014-04-24,9170,9200,9250,9030,20905 | ||
| 10 | +2014-04-25,9200,9120,9200,9080,12588 | ||
| 11 | +2014-04-28,9220,9200,9230,9060,19117 | ||
| 12 | +2014-04-29,9190,9200,9300,9150,6572 | ||
| 13 | +2014-04-30,9290,9250,9350,9080,11005 | ||
| 14 | +2014-05-02,9260,9490,9490,9250,8656 | ||
| 15 | +2014-05-07,9200,9260,9310,9100,5281 | ||
| 16 | +2014-05-08,9080,9250,9260,9030,10439 | ||
| 17 | +2014-05-09,9230,9080,9370,9080,8945 | ||
| 18 | +2014-05-12,9300,9230,9380,9230,7956 | ||
| 19 | +2014-05-13,9490,9310,9490,9280,14182 | ||
| 20 | +2014-05-14,9750,9400,9950,9400,24051 | ||
| 21 | +2014-05-15,10000,9750,10000,9720,19689 | ||
| 22 | +2014-05-16,10100,9920,10100,9870,15470 | ||
| 23 | +2014-05-19,10050,10100,10200,9550,23172 | ||
| 24 | +2014-05-20,9860,10000,10100,9800,10185 | ||
| 25 | +2014-05-21,10100,9810,10100,9810,11788 | ||
| 26 | +2014-05-22,10100,10050,10200,9970,13520 | ||
| 27 | +2014-05-23,10150,10000,10300,10000,14137 | ||
| 28 | +2014-05-26,10100,10150,10300,9920,11414 | ||
| 29 | +2014-05-27,10100,10000,10300,10000,15772 | ||
| 30 | +2014-05-28,10200,10150,10250,9990,10842 | ||
| 31 | +2014-05-29,10150,10100,10500,9930,22740 | ||
| 32 | +2014-05-30,10150,10200,10300,9920,18220 | ||
| 33 | +2014-06-02,10700,10150,10800,10050,57777 | ||
| 34 | +2014-06-03,10900,10750,11100,10350,38994 | ||
| 35 | +2014-06-05,10900,10900,11050,10700,23172 | ||
| 36 | +2014-06-09,10900,10800,10900,10600,14778 | ||
| 37 | +2014-06-10,10950,11000,11100,10700,16488 | ||
| 38 | +2014-06-11,10900,10850,11100,10700,14163 | ||
| 39 | +2014-06-12,10700,10850,10950,10600,15723 | ||
| 40 | +2014-06-13,10750,10700,10800,10500,13982 | ||
| 41 | +2014-06-16,10750,10900,10950,10700,17716 | ||
| 42 | +2014-06-17,10800,10950,10950,10750,9432 | ||
| 43 | +2014-06-18,10350,10800,10800,10350,34954 | ||
| 44 | +2014-06-19,10500,10450,10700,10100,44806 | ||
| 45 | +2014-06-20,10250,10600,10600,10000,56098 | ||
| 46 | +2014-06-23,10450,10250,10650,10250,25571 | ||
| 47 | +2014-06-24,10600,10450,10600,10350,22845 | ||
| 48 | +2014-06-25,10600,10800,10800,10450,24900 | ||
| 49 | +2014-06-26,11000,10600,11000,10500,44172 | ||
| 50 | +2014-06-27,10950,11300,11300,10700,24153 | ||
| 51 | +2014-06-30,10800,11000,11200,10800,30354 | ||
| 52 | +2014-07-01,10950,10750,11150,10700,29416 | ||
| 53 | +2014-07-02,11500,10950,11600,10900,51166 | ||
| 54 | +2014-07-03,11500,11550,11750,11150,50103 | ||
| 55 | +2014-07-04,11450,11650,11650,11200,34760 | ||
| 56 | +2014-07-07,11550,11450,11600,11300,25466 | ||
| 57 | +2014-07-08,12100,11400,12100,11250,76476 | ||
| 58 | +2014-07-09,12350,11900,12350,11900,48351 | ||
| 59 | +2014-07-10,12500,12200,12500,12100,32732 | ||
| 60 | +2014-07-11,12700,12500,12700,12200,24101 | ||
| 61 | +2014-07-14,12750,12700,12750,12500,26703 | ||
| 62 | +2014-07-15,12300,13000,13000,12200,52635 | ||
| 63 | +2014-07-16,12550,12200,12650,11750,56188 | ||
| 64 | +2014-07-17,12900,12450,12950,12350,35387 | ||
| 65 | +2014-07-18,13100,12750,13100,12350,32989 | ||
| 66 | +2014-07-21,13500,13100,13500,12750,61628 | ||
| 67 | +2014-07-22,13550,13500,13550,13300,39261 | ||
| 68 | +2014-07-23,12950,13550,13600,12950,69257 | ||
| 69 | +2014-07-24,12950,12950,13450,12600,60991 | ||
| 70 | +2014-07-25,13050,13050,13100,12800,38614 | ||
| 71 | +2014-07-28,13050,12700,13100,12500,56208 | ||
| 72 | +2014-07-29,13000,13000,13100,12700,23073 | ||
| 73 | +2014-07-30,12700,13050,13050,12550,67718 | ||
| 74 | +2014-07-31,12900,12700,12900,11950,45479 | ||
| 75 | +2014-08-01,13350,12850,13400,12650,37871 | ||
| 76 | +2014-08-04,13700,13350,13750,13300,58276 | ||
| 77 | +2014-08-05,13550,13800,13850,13400,40692 | ||
| 78 | +2014-08-06,13700,13550,13900,13100,48392 | ||
| 79 | +2014-08-07,13600,13700,13850,13400,19987 | ||
| 80 | +2014-08-08,13650,13450,13650,13150,25482 | ||
| 81 | +2014-08-11,13650,13600,14100,13300,22469 | ||
| 82 | +2014-08-12,13700,13700,13850,13350,18947 | ||
| 83 | +2014-08-13,13700,13800,14200,13550,36229 | ||
| 84 | +2014-08-14,13600,13950,13950,13550,6606 | ||
| 85 | +2014-08-18,13600,13900,13950,13550,17495 | ||
| 86 | +2014-08-19,13500,13550,13600,13250,26724 | ||
| 87 | +2014-08-20,13600,13500,13700,13100,37792 | ||
| 88 | +2014-08-21,13350,13600,13650,13350,12494 | ||
| 89 | +2014-08-22,13300,13400,13750,13300,32114 | ||
| 90 | +2014-08-25,13250,13300,13500,13100,15806 | ||
| 91 | +2014-08-26,13150,13500,13500,12900,22809 | ||
| 92 | +2014-08-27,13300,13300,13300,12750,45756 | ||
| 93 | +2014-08-28,13450,13500,13700,12950,34474 | ||
| 94 | +2014-08-29,13150,13400,13450,13100,23707 | ||
| 95 | +2014-09-01,12850,13000,13050,12200,32369 | ||
| 96 | +2014-09-02,13450,12850,13600,12800,58634 | ||
| 97 | +2014-09-03,13750,13450,13900,13350,20243 | ||
| 98 | +2014-09-04,13800,13750,13900,13550,17745 | ||
| 99 | +2014-09-05,13750,13700,13850,13650,10330 | ||
| 100 | +2014-09-11,13500,13650,13700,13450,15840 | ||
| 101 | +2014-09-12,13600,13500,13600,13200,11210 | ||
| 102 | +2014-09-15,13200,13600,13600,13100,16084 | ||
| 103 | +2014-09-16,13400,13150,13450,13050,10590 | ||
| 104 | +2014-09-17,13450,13500,13500,13050,37324 | ||
| 105 | +2014-09-18,13400,13450,13450,13150,22501 | ||
| 106 | +2014-09-19,13450,13400,13500,12850,31116 | ||
| 107 | +2014-09-22,13450,13450,13500,13150,20551 | ||
| 108 | +2014-09-23,13200,13300,13400,13050,21023 | ||
| 109 | +2014-09-24,13250,13200,13350,13000,29961 | ||
| 110 | +2014-09-25,13200,13250,13400,13100,36537 | ||
| 111 | +2014-09-26,13050,12950,13200,12750,30663 | ||
| 112 | +2014-09-29,13400,13050,13450,12900,15148 | ||
| 113 | +2014-09-30,13500,13350,13500,13200,11421 | ||
| 114 | +2014-10-01,13700,13600,14100,13500,46567 | ||
| 115 | +2014-10-02,13450,13850,13850,13350,17841 | ||
| 116 | +2014-10-06,13000,13600,13600,13000,26826 | ||
| 117 | +2014-10-07,12950,13000,13150,12850,11666 | ||
| 118 | +2014-10-08,12850,12800,13000,12700,18479 | ||
| 119 | +2014-10-10,12700,12650,12850,12150,43576 | ||
| 120 | +2014-10-13,12250,12700,12700,11950,17441 | ||
| 121 | +2014-10-14,12400,11900,12500,11900,21512 | ||
| 122 | +2014-10-15,12400,12400,12700,12350,16409 | ||
| 123 | +2014-10-16,12200,12400,12400,11750,39652 | ||
| 124 | +2014-10-17,12050,12050,12550,11750,27724 | ||
| 125 | +2014-10-20,12300,12050,12350,11900,12801 | ||
| 126 | +2014-10-21,12200,12150,12500,12150,5796 | ||
| 127 | +2014-10-22,12200,12200,12200,11900,18300 | ||
| 128 | +2014-10-23,12200,12050,12250,11850,17900 | ||
| 129 | +2014-10-24,12100,12050,12200,12000,5105 | ||
| 130 | +2014-10-27,11800,12000,12100,11600,35994 | ||
| 131 | +2014-10-28,11700,11700,11800,10900,70215 | ||
| 132 | +2014-10-29,11800,11800,11900,11400,16745 | ||
| 133 | +2014-10-30,11550,11650,12000,11350,15577 | ||
| 134 | +2014-10-31,11500,11600,11650,11350,13977 | ||
| 135 | +2014-11-03,10950,11500,11500,10600,46238 | ||
| 136 | +2014-11-04,10300,10950,10950,10000,68442 | ||
| 137 | +2014-11-05,10200,10100,10400,10000,23717 | ||
| 138 | +2014-11-06,10700,10150,10700,10150,20905 | ||
| 139 | +2014-11-07,10950,10650,10950,10400,34483 | ||
| 140 | +2014-11-10,11200,11000,11400,10900,17866 | ||
| 141 | +2014-11-11,10800,10850,11050,10800,19888 | ||
| 142 | +2014-11-12,10800,10900,11000,10800,8360 | ||
| 143 | +2014-11-13,10800,10750,10850,10500,14262 | ||
| 144 | +2014-11-14,10650,10700,11000,10600,8389 | ||
| 145 | +2014-11-17,10250,10600,10700,10200,12450 | ||
| 146 | +2014-11-18,10300,10300,10600,10300,14853 | ||
| 147 | +2014-11-19,10400,10350,10600,10300,25178 | ||
| 148 | +2014-11-20,10050,10400,10600,9950,28004 | ||
| 149 | +2014-11-21,9860,10300,10300,9700,41462 | ||
| 150 | +2014-11-24,9940,9860,10100,9700,34373 | ||
| 151 | +2014-11-25,9950,9820,9960,9740,21909 | ||
| 152 | +2014-11-26,9600,9960,10200,9580,26815 | ||
| 153 | +2014-11-27,9650,9500,9650,9290,80299 | ||
| 154 | +2014-11-28,9580,9650,9660,9530,14581 | ||
| 155 | +2014-12-01,9390,9450,9640,9250,25472 | ||
| 156 | +2014-12-02,9260,9240,9420,9200,19262 | ||
| 157 | +2014-12-03,9460,9260,9700,9190,21989 | ||
| 158 | +2014-12-04,9460,9390,9680,9390,10535 | ||
| 159 | +2014-12-05,9650,9420,9790,9420,12359 | ||
| 160 | +2014-12-08,9680,9740,9740,9520,9467 | ||
| 161 | +2014-12-09,9680,9600,9720,9470,12636 | ||
| 162 | +2014-12-10,9340,9680,9710,9300,8305 | ||
| 163 | +2014-12-11,9190,9200,9390,9110,7121 | ||
| 164 | +2014-12-12,9240,9180,9250,9060,11536 | ||
| 165 | +2014-12-15,9000,9150,9150,8900,20350 | ||
| 166 | +2014-12-16,8650,8900,9100,8570,31892 | ||
| 167 | +2014-12-17,8500,8440,8730,8440,15087 | ||
| 168 | +2014-12-18,8700,8500,8840,8500,18910 | ||
| 169 | +2014-12-19,8710,8650,8790,8630,9310 | ||
| 170 | +2014-12-22,8440,8710,8720,8400,8930 | ||
| 171 | +2014-12-23,8510,8510,8580,8440,18877 | ||
| 172 | +2014-12-24,8750,8500,8790,8500,12938 | ||
| 173 | +2014-12-26,8910,8840,8930,8530,71324 | ||
| 174 | +2014-12-29,8900,8800,8930,8630,63529 | ||
| 175 | +2014-12-30,8860,9190,9190,8560,16494 | ||
| 176 | +2015-01-02,9020,8830,9020,8630,14414 | ||
| 177 | +2015-01-05,9120,9020,9600,8830,22425 | ||
| 178 | +2015-01-06,9000,9170,9290,8970,23010 | ||
| 179 | +2015-01-07,9010,8930,9280,8930,14458 | ||
| 180 | +2015-01-08,8890,8960,9070,8850,8962 | ||
| 181 | +2015-01-09,8930,8890,9050,8800,15691 | ||
| 182 | +2015-01-12,8930,9070,9070,8780,14879 | ||
| 183 | +2015-01-13,9440,8910,9440,8810,30894 | ||
| 184 | +2015-01-14,9480,9440,9480,9250,7291 | ||
| 185 | +2015-01-15,9550,9560,9560,9310,11490 | ||
| 186 | +2015-01-16,9550,9460,9590,9330,9786 | ||
| 187 | +2015-01-19,9500,9550,9580,9370,22440 | ||
| 188 | +2015-01-20,9410,9500,9580,9330,5288 | ||
| 189 | +2015-01-21,9430,9370,9550,9270,8680 | ||
| 190 | +2015-01-22,9410,9380,9560,9380,17720 | ||
| 191 | +2015-01-23,9420,9500,9500,9350,3599 | ||
| 192 | +2015-01-26,9420,9310,9420,9300,10422 | ||
| 193 | +2015-01-27,9360,9490,9490,9240,9072 | ||
| 194 | +2015-01-28,9390,9360,9480,9270,5304 | ||
| 195 | +2015-01-29,9420,9400,9420,9210,28570 | ||
| 196 | +2015-01-30,9420,9420,9480,9350,6292 | ||
| 197 | +2015-02-02,9350,9460,9470,9240,17869 | ||
| 198 | +2015-02-03,9250,9290,9340,9130,12984 | ||
| 199 | +2015-02-04,9230,9200,9370,9050,20500 | ||
| 200 | +2015-02-05,9230,9340,9340,9160,10097 | ||
| 201 | +2015-02-06,9220,9320,9320,9090,10405 | ||
| 202 | +2015-02-09,8920,9230,9230,8860,19014 | ||
| 203 | +2015-02-10,9090,8930,9190,8810,12935 | ||
| 204 | +2015-02-11,9000,9170,9170,9000,13886 | ||
| 205 | +2015-02-12,8890,9000,9270,8830,10152 | ||
| 206 | +2015-02-13,8880,8890,8950,8710,16811 | ||
| 207 | +2015-02-16,8790,8840,8950,8750,9860 | ||
| 208 | +2015-02-17,8830,8760,8860,8760,20819 | ||
| 209 | +2015-02-23,8050,8450,8450,7990,105801 | ||
| 210 | +2015-02-24,8040,8020,8140,7950,49229 | ||
| 211 | +2015-02-25,8040,8150,8150,8000,18322 | ||
| 212 | +2015-02-26,8040,8010,8130,8000,10684 | ||
| 213 | +2015-02-27,8030,8120,8120,8000,15475 | ||
| 214 | +2015-03-02,7980,8080,8080,7930,19958 | ||
| 215 | +2015-03-03,7930,8000,8030,7850,34465 | ||
| 216 | +2015-03-04,8090,7980,8100,7920,56871 | ||
| 217 | +2015-03-05,8080,8220,8220,8030,51706 | ||
| 218 | +2015-03-06,8100,8080,8170,8030,18695 | ||
| 219 | +2015-03-09,8150,8100,8290,8070,51013 | ||
| 220 | +2015-03-10,8400,8240,8430,8090,39698 | ||
| 221 | +2015-03-11,8390,8400,8770,8260,29558 | ||
| 222 | +2015-03-12,8490,8390,8530,8310,29719 | ||
| 223 | +2015-03-13,8270,8520,8610,8220,38590 | ||
| 224 | +2015-03-16,8090,8320,8340,8080,37024 | ||
| 225 | +2015-03-17,8270,8190,8270,8080,20018 | ||
| 226 | +2015-03-18,8260,8270,8450,8210,41381 | ||
| 227 | +2015-03-19,8120,8260,8260,8060,28439 | ||
| 228 | +2015-03-20,8000,8120,8150,7920,52345 | ||
| 229 | +2015-03-23,7990,8010,8120,7950,15772 | ||
| 230 | +2015-03-24,7970,7990,8060,7890,26500 | ||
| 231 | +2015-03-25,7950,8010,8010,7890,29362 | ||
| 232 | +2015-03-26,7870,7910,7990,7800,61174 | ||
| 233 | +2015-03-27,7860,7970,7970,7840,23205 | ||
| 234 | +2015-03-30,7840,7860,7980,7820,18373 | ||
| 235 | +2015-03-31,7840,7840,7910,7800,22033 | ||
| 236 | +2015-04-01,7840,7840,7870,7810,16885 | ||
| 237 | +2015-04-02,8030,7860,8160,7860,25809 | ||
| 238 | +2015-04-03,8040,8150,8250,8040,29546 | ||
| 239 | +2015-04-06,8080,8050,8170,7980,13741 | ||
| 240 | +2015-04-07,8100,8100,8180,8080,15511 | ||
| 241 | +2015-04-08,8160,8100,8210,8100,24257 | ||
| 242 | +2015-04-09,8240,8170,8270,8160,13042 | ||
| 243 | +2015-04-10,8350,8210,8350,8180,34333 | ||
| 244 | +2015-04-13,8320,8350,8490,8190,41151 | ||
| 245 | +2015-04-14,8660,8320,8830,8200,52666 | ||
| 246 | +2015-04-15,9030,8660,9170,8600,42406 | ||
| 247 | +2015-04-16,9050,9030,9060,8680,58806 | ||
| 248 | +2015-04-17,9230,9140,9240,8840,50597 | ||
| 249 | +2015-04-20,9300,9130,9300,9000,26766 | ||
| 250 | +2015-04-21,8870,9300,9370,8870,60140 | ||
| 251 | +2015-04-22,8510,8870,8930,8410,65105 | ||
| 252 | +2015-04-23,8550,8690,8690,8370,35616 | ||
| 253 | +2015-04-24,8520,8540,8700,8470,35691 | ||
| 254 | +2015-04-27,8730,8520,8730,8470,24845 | ||
| 255 | +2015-04-28,8590,8750,8750,8570,14564 | ||
| 256 | +2015-04-29,8590,8550,8590,8360,20824 | ||
| 257 | +2015-04-30,8400,8730,8730,8400,5947 | ||
| 258 | +2015-05-04,8360,8400,8490,8240,13208 | ||
| 259 | +2015-05-06,8310,8360,8390,8240,18989 | ||
| 260 | +2015-05-07,8470,8370,8530,8300,18821 | ||
| 261 | +2015-05-08,8870,8480,8870,8450,12187 | ||
| 262 | +2015-05-11,9090,8910,9290,8760,46586 | ||
| 263 | +2015-05-12,9060,9130,9130,8870,15009 | ||
| 264 | +2015-05-13,9170,9110,9180,8920,14057 | ||
| 265 | +2015-05-14,9070,9170,9240,9040,8948 | ||
| 266 | +2015-05-15,9000,9070,9070,8500,19241 | ||
| 267 | +2015-05-18,9050,8850,9130,8510,77481 | ||
| 268 | +2015-05-19,9100,9200,9200,8880,22777 | ||
| 269 | +2015-05-20,9190,9210,9210,8930,18331 | ||
| 270 | +2015-05-21,8850,9170,9170,8750,35468 | ||
| 271 | +2015-05-22,8850,8800,9030,8650,16901 | ||
| 272 | +2015-05-26,8920,8990,9020,8780,8241 | ||
| 273 | +2015-05-27,8910,8860,9000,8780,11854 | ||
| 274 | +2015-05-28,8860,9100,9100,8700,23960 | ||
| 275 | +2015-05-29,8830,8720,9010,8510,53440 | ||
| 276 | +2015-06-01,8800,8830,8830,8670,5481 | ||
| 277 | +2015-06-02,8700,8810,8810,8410,36654 | ||
| 278 | +2015-06-03,8350,8510,8570,8260,31884 | ||
| 279 | +2015-06-04,8240,8350,8350,7950,33261 | ||
| 280 | +2015-06-05,8060,8290,8290,7950,11987 | ||
| 281 | +2015-06-08,8000,8060,8060,7950,2914 | ||
| 282 | +2015-06-09,8070,7950,8070,7790,39373 | ||
| 283 | +2015-06-10,8000,8070,8110,7970,13634 | ||
| 284 | +2015-06-11,8020,8010,8170,7920,17591 | ||
| 285 | +2015-06-12,8050,8090,8120,7990,6457 | ||
| 286 | +2015-06-15,7870,8040,8040,7850,10062 | ||
| 287 | +2015-06-16,7300,7740,7850,7200,67243 | ||
| 288 | +2015-06-17,7270,7260,7350,7180,29897 | ||
| 289 | +2015-06-18,7280,7410,7410,7170,23894 | ||
| 290 | +2015-06-19,7220,7280,7330,7070,24452 | ||
| 291 | +2015-06-22,7440,7270,7520,7100,13696 | ||
| 292 | +2015-06-23,7360,7490,7510,7320,15653 | ||
| 293 | +2015-06-24,7400,7430,7490,7300,21070 | ||
| 294 | +2015-06-25,7260,7300,7440,7150,38404 | ||
| 295 | +2015-06-26,7360,7260,7400,7200,26688 | ||
| 296 | +2015-06-29,7390,7190,7480,7190,11828 | ||
| 297 | +2015-06-30,7460,7540,7540,7250,25003 | ||
| 298 | +2015-07-01,7270,7480,7500,7250,49225 | ||
| 299 | +2015-07-02,7050,7310,7340,7000,90563 | ||
| 300 | +2015-07-03,7070,7060,7140,6870,69255 | ||
| 301 | +2015-07-06,6940,7070,7070,6910,9764 | ||
| 302 | +2015-07-07,6850,6940,6940,6800,10415 | ||
| 303 | +2015-07-08,6670,6860,6860,6420,57040 | ||
| 304 | +2015-07-09,6420,6650,6650,6280,55702 | ||
| 305 | +2015-07-10,6490,6490,6500,6400,8155 | ||
| 306 | +2015-07-13,6560,6490,6560,6430,17987 | ||
| 307 | +2015-07-14,6740,6560,6740,6400,20894 | ||
| 308 | +2015-07-15,6700,6680,6770,6620,10950 | ||
| 309 | +2015-07-16,6690,6590,6730,6550,7842 | ||
| 310 | +2015-07-17,6570,6820,6820,6430,22043 | ||
| 311 | +2015-07-20,6370,6470,6500,6340,26495 | ||
| 312 | +2015-07-21,6380,6330,6550,6330,31548 | ||
| 313 | +2015-07-22,6370,6330,6380,6300,31198 | ||
| 314 | +2015-07-23,6430,6370,6500,6340,24931 | ||
| 315 | +2015-07-24,6290,6430,6440,6260,38640 | ||
| 316 | +2015-07-27,6490,6290,6500,6270,16130 | ||
| 317 | +2015-07-28,6520,6580,6580,6400,17978 | ||
| 318 | +2015-07-29,6700,6520,6740,6520,24897 | ||
| 319 | +2015-07-30,6710,6550,6750,6550,26828 | ||
| 320 | +2015-07-31,6690,6710,6730,6570,10045 | ||
| 321 | +2015-08-03,6610,6630,6650,6560,12814 | ||
| 322 | +2015-08-04,6730,6630,6760,6590,15640 | ||
| 323 | +2015-08-05,6850,6730,6880,6650,18246 | ||
| 324 | +2015-08-06,6780,6830,6850,6710,18631 | ||
| 325 | +2015-08-07,6650,6790,6880,6650,16286 | ||
| 326 | +2015-08-10,6540,6630,6630,6460,18516 | ||
| 327 | +2015-08-11,6490,6540,6600,6370,19793 | ||
| 328 | +2015-08-12,6510,6380,6700,6380,11335 | ||
| 329 | +2015-08-13,6610,6450,6640,6420,5174 | ||
| 330 | +2015-08-17,6550,6610,6640,6540,7175 | ||
| 331 | +2015-08-18,6510,6640,6800,6510,41434 | ||
| 332 | +2015-08-19,6490,6490,6580,6400,14261 | ||
| 333 | +2015-08-20,6510,6360,6700,6360,18286 | ||
| 334 | +2015-08-21,6080,6200,6400,6000,13243 | ||
| 335 | +2015-08-24,5930,6040,6130,5800,15460 | ||
| 336 | +2015-08-25,6070,5930,6100,5850,17735 | ||
| 337 | +2015-08-26,6170,6060,6170,6000,19662 | ||
| 338 | +2015-08-27,6150,6300,6400,6150,27170 | ||
| 339 | +2015-08-28,6170,6190,6300,6150,24755 | ||
| 340 | +2015-08-31,6400,6170,6400,6130,15501 | ||
| 341 | +2015-09-01,6390,6350,6510,6310,8833 | ||
| 342 | +2015-09-02,6600,6390,6650,6250,21569 | ||
| 343 | +2015-09-03,6720,6650,6740,6550,7600 | ||
| 344 | +2015-09-04,6480,6640,6740,6330,20336 | ||
| 345 | +2015-09-07,6440,6410,6500,6290,10674 | ||
| 346 | +2015-09-08,6490,6470,6560,6320,12933 | ||
| 347 | +2015-09-09,6540,6530,6580,6390,10645 | ||
| 348 | +2015-09-10,6440,6460,6480,6350,26880 | ||
| 349 | +2015-09-11,6600,6530,6660,6400,10949 | ||
| 350 | +2015-09-14,6490,6570,6620,6430,9388 | ||
| 351 | +2015-09-15,6500,6570,6570,6410,7066 | ||
| 352 | +2015-09-16,6540,6600,6600,6420,16037 | ||
| 353 | +2015-09-17,6590,6540,6660,6440,16892 | ||
| 354 | +2015-09-18,6650,6540,6660,6490,16491 | ||
| 355 | +2015-09-21,6670,6650,6680,6490,10119 | ||
| 356 | +2015-09-22,6790,6620,6840,6620,22503 | ||
| 357 | +2015-09-23,6820,6790,6850,6680,20146 | ||
| 358 | +2015-09-24,6960,6840,7020,6770,27784 | ||
| 359 | +2015-09-25,6940,6980,6980,6840,12513 | ||
| 360 | +2015-09-30,6910,6940,6960,6820,6425 | ||
| 361 | +2015-10-01,7190,6910,7300,6750,17946 | ||
| 362 | +2015-10-02,7190,7250,7320,6900,12863 | ||
| 363 | +2015-10-05,7100,7180,7200,7090,16978 | ||
| 364 | +2015-10-06,6830,7120,7120,6830,24621 | ||
| 365 | +2015-10-07,6820,6800,6890,6790,5746 | ||
| 366 | +2015-10-08,6880,6890,6920,6790,5282 | ||
| 367 | +2015-10-12,6910,6850,6980,6850,6358 | ||
| 368 | +2015-10-13,6960,6930,7010,6850,5081 | ||
| 369 | +2015-10-14,6970,6950,6980,6850,3117 | ||
| 370 | +2015-10-15,6980,6900,6990,6860,3469 | ||
| 371 | +2015-10-16,6970,6970,6970,6890,3779 | ||
| 372 | +2015-10-19,7000,6850,7050,6850,2863 | ||
| 373 | +2015-10-20,6950,6990,7030,6910,3915 | ||
| 374 | +2015-10-21,6950,6950,7000,6890,4554 | ||
| 375 | +2015-10-22,6920,6990,6990,6860,8139 | ||
| 376 | +2015-10-23,6870,6920,6930,6860,5851 | ||
| 377 | +2015-10-26,6900,6870,6970,6730,7571 | ||
| 378 | +2015-10-27,6920,6890,6940,6820,1419 | ||
| 379 | +2015-10-28,6770,6910,6930,6730,4762 | ||
| 380 | +2015-10-29,6710,6820,6820,6670,9094 | ||
| 381 | +2015-10-30,6650,6740,6800,6650,10247 | ||
| 382 | +2015-11-02,6700,6650,6820,6610,9499 | ||
| 383 | +2015-11-03,6810,6700,6860,6680,9363 | ||
| 384 | +2015-11-04,6900,6890,7040,6750,10210 | ||
| 385 | +2015-11-05,6790,6900,7000,6790,28928 | ||
| 386 | +2015-11-06,6750,6750,6910,6750,10394 | ||
| 387 | +2015-11-09,6690,6620,6700,6540,12630 | ||
| 388 | +2015-11-10,6520,6690,6740,6460,14617 | ||
| 389 | +2015-11-11,6560,6470,6670,6470,3778 | ||
| 390 | +2015-11-12,6560,6550,6660,6540,8073 | ||
| 391 | +2015-11-13,6440,6480,6650,6420,9096 | ||
| 392 | +2015-11-16,6500,6400,6510,6400,4405 | ||
| 393 | +2015-11-17,6100,6330,6350,5990,69688 | ||
| 394 | +2015-11-18,6080,6050,6230,6000,10665 | ||
| 395 | +2015-11-19,6050,6170,6170,5960,17682 | ||
| 396 | +2015-11-20,6040,6100,6250,6000,14567 | ||
| 397 | +2015-11-23,6000,6040,6090,6000,13338 | ||
| 398 | +2015-11-24,6040,6010,6160,5980,18274 | ||
| 399 | +2015-11-25,6050,6080,6120,6000,9852 | ||
| 400 | +2015-11-26,6160,6060,6170,6050,7956 | ||
| 401 | +2015-11-27,6100,6160,6170,6020,8174 | ||
| 402 | +2015-11-30,6120,6060,6140,6010,7114 | ||
| 403 | +2015-12-01,6290,6040,6330,6040,31027 | ||
| 404 | +2015-12-02,6300,6290,6350,6210,7206 | ||
| 405 | +2015-12-03,6270,6210,6310,6120,8233 | ||
| 406 | +2015-12-04,6140,6200,6330,6140,11054 | ||
| 407 | +2015-12-07,6210,6280,6280,6130,2444 | ||
| 408 | +2015-12-08,6230,6150,6230,6050,11397 | ||
| 409 | +2015-12-09,6160,6110,6230,6060,11765 | ||
| 410 | +2015-12-10,6120,6050,6170,6050,9399 | ||
| 411 | +2015-12-11,6100,6100,6210,6080,4754 | ||
| 412 | +2015-12-14,6110,6100,6130,6040,3119 | ||
| 413 | +2015-12-15,6140,6010,6180,6010,5334 | ||
| 414 | +2015-12-16,6160,6040,6200,6040,6191 | ||
| 415 | +2015-12-17,6240,6200,6240,6120,7188 | ||
| 416 | +2015-12-18,6280,6240,6280,6180,3366 | ||
| 417 | +2015-12-21,6350,6260,6350,6260,5135 | ||
| 418 | +2015-12-22,6310,6370,6370,6200,5766 | ||
| 419 | +2015-12-23,6310,6370,6370,6230,3435 | ||
| 420 | +2015-12-24,6370,6220,6420,6150,6804 | ||
| 421 | +2015-12-28,6460,6270,6470,6270,8284 | ||
| 422 | +2015-12-29,6560,6480,6570,6400,11461 | ||
| 423 | +2015-12-30,6720,6430,6790,6430,10021 | ||
| 424 | +2016-01-04,6680,6730,6740,6610,11998 | ||
| 425 | +2016-01-05,6840,6610,6880,6610,14583 | ||
| 426 | +2016-01-06,6730,6800,6850,6640,6372 | ||
| 427 | +2016-01-07,6610,6540,6780,6420,10649 | ||
| 428 | +2016-01-08,6560,6350,6560,6330,8118 | ||
| 429 | +2016-01-11,6540,6560,6560,6420,5413 | ||
| 430 | +2016-01-12,6520,6570,6650,6470,7672 | ||
| 431 | +2016-01-13,6550,6600,6600,6530,19000 | ||
| 432 | +2016-01-14,6560,6550,6570,6470,11398 | ||
| 433 | +2016-01-15,6510,6580,6600,6500,3965 | ||
| 434 | +2016-01-18,6550,6480,6560,6420,4260 | ||
| 435 | +2016-01-19,6520,6540,6550,6440,3236 | ||
| 436 | +2016-01-20,6380,6700,6700,6280,6618 | ||
| 437 | +2016-01-21,6390,6120,6580,6120,3169 | ||
| 438 | +2016-01-22,6390,6620,6620,6250,8406 | ||
| 439 | +2016-01-25,6240,6270,6320,6100,17246 | ||
| 440 | +2016-01-26,6120,6260,6270,6020,9068 | ||
| 441 | +2016-01-27,6090,6110,6140,6050,11598 | ||
| 442 | +2016-01-28,6160,5990,6190,5950,9138 | ||
| 443 | +2016-01-29,6110,6120,6180,6060,6613 | ||
| 444 | +2016-02-01,6080,6110,6110,5990,8961 | ||
| 445 | +2016-02-02,5960,5900,6080,5840,12140 | ||
| 446 | +2016-02-03,5890,5860,5970,5810,13055 | ||
| 447 | +2016-02-04,5890,5900,6070,5860,4690 | ||
| 448 | +2016-02-05,5910,5900,5960,5900,3493 | ||
| 449 | +2016-02-11,5880,5910,5910,5760,8665 | ||
| 450 | +2016-02-12,5610,5710,5830,5570,5834 | ||
| 451 | +2016-02-15,5500,5400,5550,5400,16200 | ||
| 452 | +2016-02-16,5560,5510,5580,5490,11640 | ||
| 453 | +2016-02-17,5580,5620,5640,5470,12094 | ||
| 454 | +2016-02-18,5560,5550,5690,5500,16718 | ||
| 455 | +2016-02-19,5620,5530,5700,5470,22226 | ||
| 456 | +2016-02-22,5650,5620,5700,5580,12324 | ||
| 457 | +2016-02-23,5570,5700,5760,5570,10066 | ||
| 458 | +2016-02-24,5620,5570,5640,5500,20119 | ||
| 459 | +2016-02-25,5760,5620,5760,5550,9808 | ||
| 460 | +2016-02-26,5790,5700,5790,5620,9597 | ||
| 461 | +2016-02-29,5760,5760,5800,5700,8390 | ||
| 462 | +2016-03-02,5770,5760,5770,5680,7832 | ||
| 463 | +2016-03-03,5780,5740,5790,5700,6316 | ||
| 464 | +2016-03-04,5830,5820,5830,5700,10046 | ||
| 465 | +2016-03-07,5820,5830,5830,5750,6683 | ||
| 466 | +2016-03-08,5760,5770,5830,5750,9917 | ||
| 467 | +2016-03-09,5770,5800,5800,5730,19788 | ||
| 468 | +2016-03-10,5790,5720,5790,5720,10200 | ||
| 469 | +2016-03-11,5770,5790,5790,5710,8209 | ||
| 470 | +2016-03-14,5690,5710,5810,5690,10053 | ||
| 471 | +2016-03-15,5710,5650,5760,5650,16517 | ||
| 472 | +2016-03-16,5710,5710,5710,5640,13692 | ||
| 473 | +2016-03-17,5830,5680,5830,5680,14560 | ||
| 474 | +2016-03-18,5850,5850,5890,5800,13600 | ||
| 475 | +2016-03-21,5890,5860,5900,5830,8106 | ||
| 476 | +2016-03-22,6110,5900,6350,5900,22718 | ||
| 477 | +2016-03-23,6210,6250,6250,6070,23996 | ||
| 478 | +2016-03-24,6270,6210,6270,6020,21654 | ||
| 479 | +2016-03-25,6370,6270,6370,6140,13913 | ||
| 480 | +2016-03-28,6470,6350,6490,6270,14645 | ||
| 481 | +2016-03-29,6360,6500,6500,6310,7473 | ||
| 482 | +2016-03-30,6460,6350,6460,6340,8477 | ||
| 483 | +2016-03-31,6480,6420,6480,6270,9171 | ||
| 484 | +2016-04-01,6400,6450,6480,6350,8312 | ||
| 485 | +2016-04-04,6370,6400,6400,6370,3744 | ||
| 486 | +2016-04-05,6460,6400,6460,6350,8924 | ||
| 487 | +2016-04-06,6440,6460,6470,6340,2354 | ||
| 488 | +2016-04-07,6370,6490,6490,6360,3191 | ||
| 489 | +2016-04-08,6330,6420,6420,6270,3687 | ||
| 490 | +2016-04-11,6160,6490,6490,6100,7409 | ||
| 491 | +2016-04-12,6400,6130,6460,6130,8976 | ||
| 492 | +2016-04-14,6440,6400,6470,6340,31758 | ||
| 493 | +2016-04-15,6540,6440,6570,6440,16359 | ||
| 494 | +2016-04-18,6670,6590,6680,6540,21729 | ||
| 495 | +2016-04-19,6690,6670,6730,6610,8767 | ||
| 496 | +2016-04-20,6800,6690,6830,6690,24006 | ||
| 497 | +2016-04-21,6900,6820,6900,6720,17551 | ||
| 498 | +2016-04-22,6890,6900,6930,6870,11017 | ||
| 499 | +2016-04-25,6950,6850,6980,6760,10688 | ||
| 500 | +2016-04-26,6950,6950,7040,6860,28483 | ||
| 501 | +2016-04-27,6820,6950,7010,6800,11581 | ||
| 502 | +2016-04-28,6830,6820,6910,6740,9345 | ||
| 503 | +2016-04-29,6880,6840,6890,6800,7413 | ||
| 504 | +2016-05-02,6860,6880,6880,6760,6452 | ||
| 505 | +2016-05-03,6900,6850,6900,6760,5562 | ||
| 506 | +2016-05-04,6700,6750,6820,6680,13543 | ||
| 507 | +2016-05-09,6700,6680,6700,6670,4871 | ||
| 508 | +2016-05-10,6710,6630,6730,6500,8825 | ||
| 509 | +2016-05-11,6550,6610,6630,6530,9808 | ||
| 510 | +2016-05-12,6500,6490,6540,6490,9314 | ||
| 511 | +2016-05-13,6400,6440,6550,6360,8535 | ||
| 512 | +2016-05-16,6730,6420,6730,6330,24158 | ||
| 513 | +2016-05-17,7350,7400,7540,7000,125054 | ||
| 514 | +2016-05-18,7500,7400,7600,7240,48363 | ||
| 515 | +2016-05-19,7400,7500,7600,7380,29420 | ||
| 516 | +2016-05-20,7430,7400,7470,7260,21711 | ||
| 517 | +2016-05-23,7430,7400,7570,7400,24712 | ||
| 518 | +2016-05-24,7460,7600,7600,7400,19512 | ||
| 519 | +2016-05-25,7520,7460,7600,7400,25745 | ||
| 520 | +2016-05-26,7570,7530,7650,7530,9063 | ||
| 521 | +2016-05-27,7570,7570,7640,7440,9647 | ||
| 522 | +2016-05-30,7670,7570,7700,7530,21685 | ||
| 523 | +2016-05-31,7610,7680,7680,7540,1892 | ||
| 524 | +2016-06-01,7530,7590,7600,7420,5859 | ||
| 525 | +2016-06-02,7380,7680,7680,7310,8649 | ||
| 526 | +2016-06-03,7390,7310,7580,7310,18321 | ||
| 527 | +2016-06-07,7400,7680,7680,7280,18123 | ||
| 528 | +2016-06-08,7240,7390,7390,7160,18662 | ||
| 529 | +2016-06-09,7290,7300,7310,7200,14861 | ||
| 530 | +2016-06-10,7450,7340,7490,7300,6270 | ||
| 531 | +2016-06-13,7440,7640,7640,7400,8363 | ||
| 532 | +2016-06-14,7220,7450,7640,7200,8918 | ||
| 533 | +2016-06-15,7310,7130,7310,7100,11023 | ||
| 534 | +2016-06-16,7340,7500,7500,7130,4068 | ||
| 535 | +2016-06-17,7330,7340,7480,7230,1576 | ||
| 536 | +2016-06-20,7180,7140,7280,7040,5735 | ||
| 537 | +2016-06-21,7250,7330,7330,7160,4458 | ||
| 538 | +2016-06-22,7220,7250,7250,7200,2175 | ||
| 539 | +2016-06-23,7120,7180,7220,7090,2397 | ||
| 540 | +2016-06-24,7010,7340,7340,6620,16902 | ||
| 541 | +2016-06-27,7030,6630,7400,6630,4044 | ||
| 542 | +2016-06-28,6930,7370,7370,6910,3006 | ||
| 543 | +2016-06-29,6950,7050,7050,6900,3229 | ||
| 544 | +2016-06-30,7200,7400,7400,6930,8279 | ||
| 545 | +2016-07-01,7150,7120,7250,7060,12777 | ||
| 546 | +2016-07-04,7240,7290,7440,7160,7192 | ||
| 547 | +2016-07-05,7190,7340,7340,7130,1810 | ||
| 548 | +2016-07-06,7110,7160,7310,7090,4519 | ||
| 549 | +2016-07-07,7310,7100,7370,7100,5108 | ||
| 550 | +2016-07-08,7300,7330,7400,7220,4108 | ||
| 551 | +2016-07-11,7230,7300,7330,7220,9873 | ||
| 552 | +2016-07-12,7200,7260,7290,7170,4242 | ||
| 553 | +2016-07-13,7160,7290,7300,7040,7998 | ||
| 554 | +2016-07-14,7390,7110,7400,7080,8386 | ||
| 555 | +2016-07-15,7350,7530,7530,7160,10308 | ||
| 556 | +2016-07-18,7170,7440,7440,7160,5293 | ||
| 557 | +2016-07-19,7250,7200,7380,7040,12619 | ||
| 558 | +2016-07-20,7180,7300,7300,7100,7920 | ||
| 559 | +2016-07-21,7140,7190,7190,7000,9838 | ||
| 560 | +2016-07-22,7150,7140,7300,7090,3895 | ||
| 561 | +2016-07-25,7060,7280,7500,7050,25706 | ||
| 562 | +2016-07-26,7170,7100,7220,7100,7905 | ||
| 563 | +2016-07-27,7290,7170,7410,7170,53678 | ||
| 564 | +2016-07-28,7380,7430,7430,7290,12843 | ||
| 565 | +2016-07-29,7280,7440,7440,7280,7395 | ||
| 566 | +2016-08-01,7230,7370,7370,7220,8814 | ||
| 567 | +2016-08-02,7220,7350,7350,7190,8243 | ||
| 568 | +2016-08-03,7260,7290,7340,7210,2300 | ||
| 569 | +2016-08-04,7250,7070,7300,7070,8691 | ||
| 570 | +2016-08-05,7180,7250,7250,7120,6886 | ||
| 571 | +2016-08-08,7330,7150,7350,7150,9198 | ||
| 572 | +2016-08-09,7320,7260,7400,7190,16170 | ||
| 573 | +2016-08-10,7380,7430,7430,7300,18443 | ||
| 574 | +2016-08-11,7420,7400,7420,7350,13202 | ||
| 575 | +2016-08-12,7800,7420,8160,7390,121943 | ||
| 576 | +2016-08-16,7500,7970,8200,7380,111467 | ||
| 577 | +2016-08-17,8550,8400,9200,8010,1124327 | ||
| 578 | +2016-08-18,9050,8590,9050,8260,304739 | ||
| 579 | +2016-08-19,9000,9050,9220,8760,107224 | ||
| 580 | +2016-08-22,9200,9150,9540,9000,109038 | ||
| 581 | +2016-08-23,9050,9040,9450,9000,74795 | ||
| 582 | +2016-08-24,9040,9050,9240,9040,69085 | ||
| 583 | +2016-08-25,8770,9240,9240,8750,64985 | ||
| 584 | +2016-08-26,8900,8940,8950,8750,40701 | ||
| 585 | +2016-08-29,8860,8890,9010,8710,26873 | ||
| 586 | +2016-08-30,8840,8800,9000,8800,18190 | ||
| 587 | +2016-08-31,8800,8980,8980,8660,16862 | ||
| 588 | +2016-09-01,8840,8920,8920,8710,16252 | ||
| 589 | +2016-09-02,9050,8710,9190,8710,43094 | ||
| 590 | +2016-09-05,9030,9100,9100,8900,31131 | ||
| 591 | +2016-09-06,9000,9030,9050,8900,22743 | ||
| 592 | +2016-09-07,8990,9050,9050,8900,19079 | ||
| 593 | +2016-09-08,8800,9000,9180,8800,28735 | ||
| 594 | +2016-09-09,8670,8800,8870,8200,50135 | ||
| 595 | +2016-09-12,8460,8670,8700,8300,38185 | ||
| 596 | +2016-09-13,8650,8550,8790,8550,14964 | ||
| 597 | +2016-09-19,8640,8600,8850,8500,19526 | ||
| 598 | +2016-09-20,8900,8590,9040,8590,57671 | ||
| 599 | +2016-09-21,8940,8900,9020,8800,22358 | ||
| 600 | +2016-09-22,9400,8960,9800,8960,105997 | ||
| 601 | +2016-09-23,9500,9390,9700,9390,35699 | ||
| 602 | +2016-09-26,9370,9420,9600,9250,20234 | ||
| 603 | +2016-09-27,9390,9580,9580,9370,16918 | ||
| 604 | +2016-09-28,9360,9390,9480,9190,14901 | ||
| 605 | +2016-09-29,9100,9360,9360,9010,14414 | ||
| 606 | +2016-09-30,9080,9100,9180,8970,14106 | ||
| 607 | +2016-10-04,9100,9110,9200,9000,14793 | ||
| 608 | +2016-10-05,8900,9090,9180,8850,22599 | ||
| 609 | +2016-10-06,8850,9000,9000,8780,20021 | ||
| 610 | +2016-10-07,8730,8980,8990,8600,27564 | ||
| 611 | +2016-10-10,8670,8730,8760,8440,23564 | ||
| 612 | +2016-10-11,8550,8770,8900,8550,22065 | ||
| 613 | +2016-10-12,8530,8550,8970,8450,14442 | ||
| 614 | +2016-10-13,8480,8530,8590,8380,23331 | ||
| 615 | +2016-10-14,8470,8490,8490,8270,19093 | ||
| 616 | +2016-10-17,8400,8270,8590,8270,10986 | ||
| 617 | +2016-10-18,8210,8380,8380,8080,36131 | ||
| 618 | +2016-10-19,8350,8220,8600,8200,30198 | ||
| 619 | +2016-10-20,8260,8460,8460,8210,7413 | ||
| 620 | +2016-10-21,8300,8270,8350,8190,5780 | ||
| 621 | +2016-10-24,8240,8320,8350,8180,12310 | ||
| 622 | +2016-10-25,8200,8240,8300,8100,12143 | ||
| 623 | +2016-10-26,8220,8200,8290,8160,8383 | ||
| 624 | +2016-10-27,8320,8280,8430,8170,14011 | ||
| 625 | +2016-10-28,8360,8200,8370,8200,10467 | ||
| 626 | +2016-10-31,8260,8360,8360,8150,17803 | ||
| 627 | +2016-11-01,8200,8260,8270,8060,7098 | ||
| 628 | +2016-11-02,7900,8260,8260,7790,27975 | ||
| 629 | +2016-11-03,7930,8030,8030,7800,5705 | ||
| 630 | +2016-11-04,8000,7930,8000,7750,12758 | ||
| 631 | +2016-11-07,7850,8250,8250,7750,20733 | ||
| 632 | +2016-11-08,7800,8240,8240,7730,7801 | ||
| 633 | +2016-11-09,7650,7990,7990,7250,19007 | ||
| 634 | +2016-11-10,7530,7880,7880,7430,20049 | ||
| 635 | +2016-11-11,7550,7530,7600,7360,19720 | ||
| 636 | +2016-11-14,7700,7590,7800,7540,76023 | ||
| 637 | +2016-11-15,8040,8000,8100,7810,97117 | ||
| 638 | +2016-11-16,8220,8180,8450,8130,64692 | ||
| 639 | +2016-11-17,8320,8230,8370,8140,45340 | ||
| 640 | +2016-11-18,8500,8330,8500,8210,40554 | ||
| 641 | +2016-11-21,8630,8500,8680,8350,24578 | ||
| 642 | +2016-11-22,8580,8640,8700,8450,20962 | ||
| 643 | +2016-11-23,8380,8580,8820,8380,19444 | ||
| 644 | +2016-11-24,8500,8790,8790,8320,26173 | ||
| 645 | +2016-11-25,8540,8500,8560,8430,5882 | ||
| 646 | +2016-11-28,8110,8540,8680,8110,18707 | ||
| 647 | +2016-11-29,8500,8110,8500,8110,17510 | ||
| 648 | +2016-11-30,8600,8500,8640,8380,10469 | ||
| 649 | +2016-12-01,8480,8490,8650,8360,16685 | ||
| 650 | +2016-12-02,8450,8350,8470,8350,7678 | ||
| 651 | +2016-12-05,8450,8590,8590,8440,11499 | ||
| 652 | +2016-12-06,8600,8500,8970,8500,16192 | ||
| 653 | +2016-12-07,8740,8610,8870,8610,10147 | ||
| 654 | +2016-12-08,8810,8810,8960,8800,14398 | ||
| 655 | +2016-12-09,9070,8990,9100,8890,15836 | ||
| 656 | +2016-12-12,8970,9150,9500,8940,22876 | ||
| 657 | +2016-12-13,8940,9000,9150,8780,23280 | ||
| 658 | +2016-12-14,9130,8940,9130,8930,15451 | ||
| 659 | +2016-12-15,9210,9320,9330,9090,16758 | ||
| 660 | +2016-12-16,9210,9210,9300,9100,10307 | ||
| 661 | +2016-12-19,9300,9210,9300,9140,16647 | ||
| 662 | +2016-12-20,9330,9410,9420,9160,9258 | ||
| 663 | +2016-12-21,9310,9490,9490,9100,13276 | ||
| 664 | +2016-12-22,9180,9380,9380,9100,12388 | ||
| 665 | +2016-12-23,9210,9170,9270,9050,6816 | ||
| 666 | +2016-12-26,9150,9220,9390,9140,27037 | ||
| 667 | +2016-12-27,9030,9280,9300,9030,51367 | ||
| 668 | +2016-12-28,9070,9200,9200,8920,26378 | ||
| 669 | +2016-12-29,9200,9200,9340,9060,10443 | ||
| 670 | +2017-01-02,9580,9220,9650,9220,18788 | ||
| 671 | +2017-01-03,9690,9580,9800,9530,32046 | ||
| 672 | +2017-01-04,9690,9800,9820,9540,22335 | ||
| 673 | +2017-01-05,9620,9750,9750,9440,15549 | ||
| 674 | +2017-01-06,9470,9610,9610,9390,10117 | ||
| 675 | +2017-01-09,9540,9550,9570,9360,14341 | ||
| 676 | +2017-01-10,9400,9540,9540,9270,8504 | ||
| 677 | +2017-01-11,9230,9380,9390,9100,23140 | ||
| 678 | +2017-01-12,9040,9230,9230,8970,18504 | ||
| 679 | +2017-01-13,9090,9040,9260,9000,3224 | ||
| 680 | +2017-01-16,9090,9260,9260,9020,14030 | ||
| 681 | +2017-01-17,9370,9150,9390,9040,26935 | ||
| 682 | +2017-01-18,9640,9390,9650,9180,60800 | ||
| 683 | +2017-01-19,9960,9680,10000,9650,47154 | ||
| 684 | +2017-01-20,9840,9960,10050,9720,54092 | ||
| 685 | +2017-01-23,9760,9870,9930,9640,26481 | ||
| 686 | +2017-01-24,9670,9760,9760,9550,26420 | ||
| 687 | +2017-01-25,9400,9670,9800,9250,30269 | ||
| 688 | +2017-01-26,9450,9400,9550,9300,29013 | ||
| 689 | +2017-01-31,9430,9450,9450,9260,13286 | ||
| 690 | +2017-02-01,9420,9430,9780,9190,21427 | ||
| 691 | +2017-02-02,9030,9410,9410,8960,29486 | ||
| 692 | +2017-02-03,8920,8950,9080,8830,27114 | ||
| 693 | +2017-02-06,8830,9000,9060,8700,12367 | ||
| 694 | +2017-02-07,8950,8840,8950,8760,8406 | ||
| 695 | +2017-02-08,8940,8980,9000,8740,15562 | ||
| 696 | +2017-02-09,8980,8860,9010,8860,28354 | ||
| 697 | +2017-02-10,8910,8920,9110,8850,16357 | ||
| 698 | +2017-02-13,8720,8910,8910,8660,21338 | ||
| 699 | +2017-02-14,8700,8720,8850,8690,61317 | ||
| 700 | +2017-02-15,8700,8890,8890,8690,170479 | ||
| 701 | +2017-02-16,8910,8700,8990,8700,118629 | ||
| 702 | +2017-02-17,8870,8910,9050,8790,21030 | ||
| 703 | +2017-02-20,8980,8870,9030,8840,25743 | ||
| 704 | +2017-02-21,9370,8980,9410,8960,35567 | ||
| 705 | +2017-02-22,9450,9370,9450,9280,18251 | ||
| 706 | +2017-02-23,9190,9450,9620,9190,34016 | ||
| 707 | +2017-02-24,8530,9470,9610,8450,546094 | ||
| 708 | +2017-02-27,8320,8530,8530,8250,84073 | ||
| 709 | +2017-02-28,8220,8320,8390,8150,74502 | ||
| 710 | +2017-03-02,8230,8260,8380,8200,35561 | ||
| 711 | +2017-03-03,8100,8250,8290,8040,49826 | ||
| 712 | +2017-03-06,8160,8090,8200,8030,23476 | ||
| 713 | +2017-03-07,8070,8070,8150,8040,51608 | ||
| 714 | +2017-03-08,8030,8030,8100,8010,41249 | ||
| 715 | +2017-03-09,8110,8060,8180,8040,33046 | ||
| 716 | +2017-03-10,8060,8170,8170,7920,65165 | ||
| 717 | +2017-03-13,8070,8100,8110,8040,78941 | ||
| 718 | +2017-03-14,7920,8100,8110,7910,75422 | ||
| 719 | +2017-03-15,7880,7930,8090,7880,76303 | ||
| 720 | +2017-03-16,7870,7920,8020,7850,88931 | ||
| 721 | +2017-03-17,7130,7180,7310,6940,130475 | ||
| 722 | +2017-03-20,7070,7130,7140,6980,46383 | ||
| 723 | +2017-03-21,7170,7100,7300,7030,76858 | ||
| 724 | +2017-03-22,7160,7120,7190,7060,50565 | ||
| 725 | +2017-03-23,7110,7190,7190,7010,58332 | ||
| 726 | +2017-03-24,7270,7110,7280,7090,23244 | ||
| 727 | +2017-03-27,7280,7270,7340,7180,45672 | ||
| 728 | +2017-03-28,7490,7320,7620,7270,58365 | ||
| 729 | +2017-03-29,7370,7490,7500,7330,35629 | ||
| 730 | +2017-03-30,7270,7360,7370,7200,26484 | ||
| 731 | +2017-03-31,7480,7300,7520,7280,39377 | ||
| 732 | +2017-04-03,7390,7550,7640,7390,35035 | ||
| 733 | +2017-04-04,7350,7350,7600,7300,37399 | ||
| 734 | +2017-04-05,7390,7350,7490,7270,23318 | ||
| 735 | +2017-04-06,7250,7390,7420,7230,27156 | ||
| 736 | +2017-04-07,7110,7230,7250,7070,37200 | ||
| 737 | +2017-04-10,7000,7150,7150,6960,28171 | ||
| 738 | +2017-04-11,7140,7090,7140,6920,22463 | ||
| 739 | +2017-04-12,7000,7030,7050,6830,66171 | ||
| 740 | +2017-04-13,7020,7000,7050,6940,16472 | ||
| 741 | +2017-04-14,6790,7030,7050,6770,67877 | ||
| 742 | +2017-04-17,6900,6950,6970,6870,31307 | ||
| 743 | +2017-04-18,6910,6900,7010,6850,18232 | ||
| 744 | +2017-04-19,6830,6910,6950,6750,31157 | ||
| 745 | +2017-04-20,6800,6850,6890,6700,40990 | ||
| 746 | +2017-04-21,6880,6880,6890,6780,17045 | ||
| 747 | +2017-04-24,6860,6900,6940,6840,11977 | ||
| 748 | +2017-04-25,6940,6860,7010,6860,18829 | ||
| 749 | +2017-04-26,6980,6950,7010,6940,9399 | ||
| 750 | +2017-04-27,7010,6980,7070,6940,16934 | ||
| 751 | +2017-04-28,6930,7090,7090,6900,11011 | ||
| 752 | +2017-05-02,6890,6930,7050,6880,12970 | ||
| 753 | +2017-05-04,7070,6910,7100,6910,13242 | ||
| 754 | +2017-05-08,7030,7070,7090,6920,12246 | ||
| 755 | +2017-05-10,7070,7110,7140,6800,44725 | ||
| 756 | +2017-05-11,7080,7070,7110,7020,12228 | ||
| 757 | +2017-05-12,7050,7100,7120,6950,11744 | ||
| 758 | +2017-05-15,7090,7070,7100,7020,17128 | ||
| 759 | +2017-05-16,7070,7090,7090,6910,36784 | ||
| 760 | +2017-05-17,6960,7070,7070,6890,22125 | ||
| 761 | +2017-05-18,6920,6960,7060,6920,23244 | ||
| 762 | +2017-05-19,7050,6920,7050,6910,11973 | ||
| 763 | +2017-05-22,7060,7050,7080,6950,17016 | ||
| 764 | +2017-05-23,7300,7200,7410,7100,40904 | ||
| 765 | +2017-05-24,7300,7300,7540,7260,40679 | ||
| 766 | +2017-05-25,7350,7400,7450,7310,25019 | ||
| 767 | +2017-05-26,7340,7360,7420,7200,23990 | ||
| 768 | +2017-05-29,7280,7430,7430,7280,20610 | ||
| 769 | +2017-05-30,7390,7300,7400,7300,15377 | ||
| 770 | +2017-05-31,7380,7430,7430,7300,23837 | ||
| 771 | +2017-06-01,7320,7420,7420,7300,25247 | ||
| 772 | +2017-06-02,7400,7280,7410,7280,22672 | ||
| 773 | +2017-06-05,7470,7540,7540,7400,45003 | ||
| 774 | +2017-06-07,7540,7470,7540,7460,28534 | ||
| 775 | +2017-06-08,7600,7540,7640,7540,33385 | ||
| 776 | +2017-06-09,7600,7670,7670,7490,23076 | ||
| 777 | +2017-06-12,7530,7660,7660,7440,20313 | ||
| 778 | +2017-06-13,7520,7530,7530,7370,13435 | ||
| 779 | +2017-06-14,7570,7570,7580,7510,15882 | ||
| 780 | +2017-06-15,7560,7590,7590,7470,6128 | ||
| 781 | +2017-06-16,7500,7590,7590,7420,27367 | ||
| 782 | +2017-06-19,7380,7560,7560,7300,26174 | ||
| 783 | +2017-06-20,7270,7450,7450,7210,22699 | ||
| 784 | +2017-06-21,7280,7270,7280,7160,26746 | ||
| 785 | +2017-06-22,7210,7250,7310,7140,45075 | ||
| 786 | +2017-06-23,7180,7200,7260,7120,18368 | ||
| 787 | +2017-06-26,7180,7150,7230,7070,26737 | ||
| 788 | +2017-06-27,7040,7100,7160,7030,42706 | ||
| 789 | +2017-06-28,7040,7050,7120,7020,17973 | ||
| 790 | +2017-06-29,7050,7040,7090,7030,8345 | ||
| 791 | +2017-06-30,7150,7170,7170,7050,9168 | ||
| 792 | +2017-07-03,7190,7150,7230,7100,16647 | ||
| 793 | +2017-07-04,7160,7240,7240,7050,8669 | ||
| 794 | +2017-07-05,7150,7160,7160,7090,6686 | ||
| 795 | +2017-07-06,7140,7200,7200,7020,31957 | ||
| 796 | +2017-07-07,7110,7180,7180,6990,51496 | ||
| 797 | +2017-07-10,7080,7110,7120,7000,8969 | ||
| 798 | +2017-07-11,7060,7050,7150,7000,7489 | ||
| 799 | +2017-07-12,7040,7100,7100,6930,13885 | ||
| 800 | +2017-07-13,7020,7080,7080,6960,17136 | ||
| 801 | +2017-07-14,7030,7020,7090,6960,4408 | ||
| 802 | +2017-07-17,7020,7030,7040,6980,16559 | ||
| 803 | +2017-07-18,7100,7020,7210,7000,7665 | ||
| 804 | +2017-07-19,7110,7090,7190,7060,16516 | ||
| 805 | +2017-07-20,7130,7110,7160,7090,7504 | ||
| 806 | +2017-07-21,7250,7190,7260,7150,13649 | ||
| 807 | +2017-07-24,7250,7370,7370,7220,22719 | ||
| 808 | +2017-07-25,7340,7290,7360,7260,83786 | ||
| 809 | +2017-07-26,7450,7370,7500,7340,30447 | ||
| 810 | +2017-07-27,7400,7480,7480,7380,17001 | ||
| 811 | +2017-07-28,7380,7400,7460,7310,38289 | ||
| 812 | +2017-07-31,7360,7380,7440,7340,13521 | ||
| 813 | +2017-08-01,7360,7360,7360,7090,10264 | ||
| 814 | +2017-08-02,7420,7360,7430,7340,11273 | ||
| 815 | +2017-08-03,7340,7510,7510,7340,33369 | ||
| 816 | +2017-08-04,7330,7340,7490,7270,6590 | ||
| 817 | +2017-08-07,7400,7330,7400,7330,6418 | ||
| 818 | +2017-08-08,7250,7340,7410,7230,40550 | ||
| 819 | +2017-08-09,7270,7250,7360,7110,13917 | ||
| 820 | +2017-08-10,7120,7200,7320,7100,6922 | ||
| 821 | +2017-08-11,7180,7110,7280,7110,4846 | ||
| 822 | +2017-08-14,7200,7040,7230,7040,16505 | ||
| 823 | +2017-08-16,7420,7030,7420,7030,97036 | ||
| 824 | +2017-08-17,7430,7420,7470,7400,23411 | ||
| 825 | +2017-08-18,7480,7350,7500,7350,8398 | ||
| 826 | +2017-08-21,7470,7560,7560,7380,16644 | ||
| 827 | +2017-08-22,7440,7460,7500,7400,17977 | ||
| 828 | +2017-08-23,7450,7420,7490,7420,15342 | ||
| 829 | +2017-08-24,7270,7350,7450,7230,11514 | ||
| 830 | +2017-08-25,7200,7270,7340,7200,13239 | ||
| 831 | +2017-08-28,7280,7200,7600,7200,30392 | ||
| 832 | +2017-08-29,7360,7290,7370,7280,19195 | ||
| 833 | +2017-08-30,7400,7350,7400,7330,14970 | ||
| 834 | +2017-08-31,7400,7330,7450,7330,60392 | ||
| 835 | +2017-09-01,7500,7400,7550,7400,17493 | ||
| 836 | +2017-09-04,7480,7430,7520,7290,25230 | ||
| 837 | +2017-09-05,7450,7530,7550,7400,8239 | ||
| 838 | +2017-09-06,7380,7380,7520,7380,28989 | ||
| 839 | +2017-09-07,7360,7380,7400,7360,19201 | ||
| 840 | +2017-09-08,7310,7360,7500,7310,17582 | ||
| 841 | +2017-09-11,7340,7310,7380,7280,16591 | ||
| 842 | +2017-09-12,7340,7440,7440,7290,15418 | ||
| 843 | +2017-09-13,7300,7340,7380,7300,21676 | ||
| 844 | +2017-09-14,7350,7340,7380,7340,10390 | ||
| 845 | +2017-09-15,7410,7350,7460,7350,9111 | ||
| 846 | +2017-09-18,7410,7410,7500,7380,8044 | ||
| 847 | +2017-09-19,7430,7500,7500,7400,29821 | ||
| 848 | +2017-09-20,7490,7430,7550,7430,38984 | ||
| 849 | +2017-09-21,7510,7490,7550,7480,21141 | ||
| 850 | +2017-09-22,7660,7520,8120,7500,115348 | ||
| 851 | +2017-09-25,7640,7770,7890,7580,84483 | ||
| 852 | +2017-09-26,7530,7550,7720,7510,41473 | ||
| 853 | +2017-09-27,7580,7530,7670,7510,40092 | ||
| 854 | +2017-09-28,7740,7580,7750,7570,31874 | ||
| 855 | +2017-09-29,7740,7770,7860,7670,30872 | ||
| 856 | +2017-10-10,7450,7840,7840,7430,47407 | ||
| 857 | +2017-10-11,7540,7450,7540,7430,16099 | ||
| 858 | +2017-10-12,7520,7540,7650,7480,11024 | ||
| 859 | +2017-10-13,7450,7520,7580,7350,24771 | ||
| 860 | +2017-10-16,7590,7450,7590,7400,13616 | ||
| 861 | +2017-10-17,7620,7620,7640,7570,17706 | ||
| 862 | +2017-10-18,7530,7570,7640,7500,7102 | ||
| 863 | +2017-10-19,7350,7600,7600,7350,18469 | ||
| 864 | +2017-10-20,7300,7450,7450,7270,12119 | ||
| 865 | +2017-10-23,7030,7230,7340,7020,28323 | ||
| 866 | +2017-10-24,7080,6980,7120,6980,71874 | ||
| 867 | +2017-10-25,7160,7080,7210,7060,16868 | ||
| 868 | +2017-10-26,7270,7070,7300,7070,24159 | ||
| 869 | +2017-10-27,7360,7270,7400,7260,14041 | ||
| 870 | +2017-10-30,7400,7540,7540,7280,13186 | ||
| 871 | +2017-10-31,7470,7300,7490,7300,10987 | ||
| 872 | +2017-11-01,7580,7480,7640,7480,14140 | ||
| 873 | +2017-11-02,7580,7700,7700,7580,13897 | ||
| 874 | +2017-11-03,7570,7580,7630,7500,5275 | ||
| 875 | +2017-11-06,7730,7940,7940,7590,25192 | ||
| 876 | +2017-11-07,7760,7600,7850,7600,15921 | ||
| 877 | +2017-11-08,7750,7760,7840,7670,17947 | ||
| 878 | +2017-11-09,7800,7700,7930,7700,45943 | ||
| 879 | +2017-11-10,7820,7800,7940,7770,10597 | ||
| 880 | +2017-11-13,7880,7800,7920,7780,21269 | ||
| 881 | +2017-11-14,8000,7820,8090,7820,20117 | ||
| 882 | +2017-11-15,8330,8400,8800,8170,99863 | ||
| 883 | +2017-11-16,8460,8190,8550,8190,23539 | ||
| 884 | +2017-11-17,8700,8470,8800,8460,32816 | ||
| 885 | +2017-11-20,8660,8800,8890,8660,78151 | ||
| 886 | +2017-11-21,8590,8740,8740,8200,21009 | ||
| 887 | +2017-11-22,8840,8590,8870,8450,20505 | ||
| 888 | +2017-11-23,8880,8840,8980,8840,24192 | ||
| 889 | +2017-11-24,8870,8880,8910,8800,28864 | ||
| 890 | +2017-11-27,8890,8860,8980,8830,24693 | ||
| 891 | +2017-11-28,8700,9000,9000,8620,16602 | ||
| 892 | +2017-11-29,8760,8700,8850,8650,26832 | ||
| 893 | +2017-11-30,8600,8760,8780,8580,19660 | ||
| 894 | +2017-12-01,8800,8600,8800,8600,37321 | ||
| 895 | +2017-12-04,8800,8900,8900,8750,18475 | ||
| 896 | +2017-12-05,8850,8790,8850,8660,14725 | ||
| 897 | +2017-12-06,8700,8840,8840,8670,21358 | ||
| 898 | +2017-12-07,8650,8670,8790,8650,12950 | ||
| 899 | +2017-12-08,8100,8650,8890,8090,13273 | ||
| 900 | +2017-12-11,8100,8350,8360,8050,12318 | ||
| 901 | +2017-12-12,8150,8140,8350,8070,15228 | ||
| 902 | +2017-12-13,8190,8190,8300,8170,12864 | ||
| 903 | +2017-12-14,8210,8200,8340,8160,9745 | ||
| 904 | +2017-12-15,8250,8170,8400,8170,15256 | ||
| 905 | +2017-12-18,8220,8250,8390,8150,15811 | ||
| 906 | +2017-12-19,8260,8170,8280,8170,15420 | ||
| 907 | +2017-12-20,8390,8260,8390,8260,23552 | ||
| 908 | +2017-12-21,8330,8390,8390,8270,23740 | ||
| 909 | +2017-12-22,8230,8330,8430,8180,22190 | ||
| 910 | +2017-12-26,8190,8230,8350,8170,11427 | ||
| 911 | +2017-12-27,8060,8190,8390,8060,18228 | ||
| 912 | +2017-12-28,7810,8100,8340,7810,19945 | ||
| 913 | +2018-01-02,7560,7810,7810,7450,48716 | ||
| 914 | +2018-01-03,7710,7490,7720,7490,31821 | ||
| 915 | +2018-01-04,7640,7780,7780,7500,25197 | ||
| 916 | +2018-01-05,7530,7630,7640,7460,82810 | ||
| 917 | +2018-01-08,7650,7420,7800,7420,28065 | ||
| 918 | +2018-01-09,7780,7720,7810,7620,22112 | ||
| 919 | +2018-01-10,7800,7780,7860,7630,15208 | ||
| 920 | +2018-01-11,7800,7800,7880,7770,6705 | ||
| 921 | +2018-01-12,7770,7810,7890,7770,25433 | ||
| 922 | +2018-01-15,7780,7780,7930,7760,19500 | ||
| 923 | +2018-01-16,7810,7790,7890,7780,21723 | ||
| 924 | +2018-01-17,8040,7880,8070,7840,19965 | ||
| 925 | +2018-01-18,8070,8090,8150,8070,12174 | ||
| 926 | +2018-01-19,8120,8070,8160,7790,17344 | ||
| 927 | +2018-01-22,8170,8400,8400,8040,12750 | ||
| 928 | +2018-01-23,8310,8170,8370,8170,31248 | ||
| 929 | +2018-01-24,8510,8420,8510,8330,25056 | ||
| 930 | +2018-01-25,8480,8510,8510,8370,14145 | ||
| 931 | +2018-01-26,8280,8410,8510,8230,22077 | ||
| 932 | +2018-01-29,8290,8270,8400,8200,67178 | ||
| 933 | +2018-01-30,8080,8230,8290,8070,39616 | ||
| 934 | +2018-01-31,8170,8080,8170,8050,81024 | ||
| 935 | +2018-02-01,8380,8170,8470,8170,106824 | ||
| 936 | +2018-02-02,8490,8380,8500,8360,75926 | ||
| 937 | +2018-02-05,8600,8500,8670,8400,65353 | ||
| 938 | +2018-02-06,8480,8400,8580,8370,73082 | ||
| 939 | +2018-02-07,8540,8460,8630,8410,30411 | ||
| 940 | +2018-02-08,8570,8540,8900,8510,52351 | ||
| 941 | +2018-02-09,8480,8570,8570,8010,46410 | ||
| 942 | +2018-02-12,8580,8540,8660,8220,33772 | ||
| 943 | +2018-02-13,8440,8700,8800,8320,26393 | ||
| 944 | +2018-02-14,8070,8440,8520,8070,28805 | ||
| 945 | +2018-02-19,8050,8100,8180,7780,37589 | ||
| 946 | +2018-02-20,7940,8020,8050,7920,20601 | ||
| 947 | +2018-02-21,8040,7890,8070,7890,8857 | ||
| 948 | +2018-02-22,8090,8070,8200,8000,34664 | ||
| 949 | +2018-02-23,8210,8020,8210,7950,40694 | ||
| 950 | +2018-02-26,8240,8200,8320,8150,31780 | ||
| 951 | +2018-02-27,8250,8270,8370,8150,21422 | ||
| 952 | +2018-02-28,8250,8390,8390,8180,24951 | ||
| 953 | +2018-03-02,8100,8250,8280,7890,29182 | ||
| 954 | +2018-03-05,7610,8100,8850,7610,86596 | ||
| 955 | +2018-03-06,7870,7620,7980,7620,28529 | ||
| 956 | +2018-03-07,7820,7760,7990,7660,21486 | ||
| 957 | +2018-03-08,7870,7760,7890,7640,18942 | ||
| 958 | +2018-03-09,7820,7870,7870,7650,16004 | ||
| 959 | +2018-03-12,7780,7820,7860,7660,21003 | ||
| 960 | +2018-03-13,7760,7780,7860,7500,26615 | ||
| 961 | +2018-03-14,7650,7660,7740,7600,22884 | ||
| 962 | +2018-03-15,7660,7650,7730,7600,12033 | ||
| 963 | +2018-03-16,7720,7650,7750,7620,12124 | ||
| 964 | +2018-03-19,7600,7710,7720,7510,40930 | ||
| 965 | +2018-03-20,7590,7450,7600,7450,16128 | ||
| 966 | +2018-03-21,7690,7590,7720,7540,38956 | ||
| 967 | +2018-03-22,7720,7660,7750,7560,18022 | ||
| 968 | +2018-03-23,7490,7650,7710,7480,32645 | ||
| 969 | +2018-03-26,7290,7410,7490,7150,100308 | ||
| 970 | +2018-03-27,7230,7280,7390,7180,84616 | ||
| 971 | +2018-03-28,7100,7170,7320,7050,15256 | ||
| 972 | +2018-03-29,7150,7100,7190,7080,16860 | ||
| 973 | +2018-03-30,7200,7160,7240,7000,25514 | ||
| 974 | +2018-04-02,7240,7200,7250,7170,13410 | ||
| 975 | +2018-04-03,7500,7170,7500,7110,11487 | ||
| 976 | +2018-04-04,7360,7500,7500,7230,17073 | ||
| 977 | +2018-04-05,7270,7350,7440,7220,6533 | ||
| 978 | +2018-04-06,7350,7270,7360,7170,10944 | ||
| 979 | +2018-04-09,7230,7210,7350,7210,14082 | ||
| 980 | +2018-04-10,7340,7390,7390,7150,5358 | ||
| 981 | +2018-04-11,7470,7480,7480,7250,10239 | ||
| 982 | +2018-04-12,7290,7470,7470,7280,7250 | ||
| 983 | +2018-04-13,7280,7290,7340,7220,12374 | ||
| 984 | +2018-04-16,7230,7300,7300,7220,11501 | ||
| 985 | +2018-04-17,7240,7240,7270,7200,4808 | ||
| 986 | +2018-04-18,7240,7230,7270,7220,10933 | ||
| 987 | +2018-04-19,7200,7240,7390,7130,31764 | ||
| 988 | +2018-04-20,7200,7250,7280,7160,24822 | ||
| 989 | +2018-04-23,7190,7350,7350,7190,24719 | ||
| 990 | +2018-04-24,7320,7190,7320,7190,16447 | ||
| 991 | +2018-04-25,7290,7320,7350,7200,9544 | ||
| 992 | +2018-04-26,7220,7220,7270,7210,11517 | ||
| 993 | +2018-04-27,7230,7220,7260,7190,14427 | ||
| 994 | +2018-04-30,7230,7260,7290,7220,15194 | ||
| 995 | +2018-05-02,7420,7230,7440,7230,13305 | ||
| 996 | +2018-05-03,7450,7420,7530,7400,15728 | ||
| 997 | +2018-05-04,7540,7450,7620,7440,23069 | ||
| 998 | +2018-05-08,7690,7520,7710,7520,18594 | ||
| 999 | +2018-05-09,7550,7700,7700,7450,24827 | ||
| 1000 | +2018-05-10,7500,7650,7650,7450,7346 | ||
| 1001 | +2018-05-11,7440,7500,7530,7340,21143 | ||
| 1002 | +2018-05-14,7440,7440,7470,7350,14532 | ||
| 1003 | +2018-05-15,7570,7440,7700,7360,31089 | ||
| 1004 | +2018-05-16,7470,7560,7570,7360,51970 | ||
| 1005 | +2018-05-17,7330,7470,7470,7330,22760 | ||
| 1006 | +2018-05-18,7220,7330,7430,7200,33237 | ||
| 1007 | +2018-05-21,7320,7250,7340,7220,17129 | ||
| 1008 | +2018-05-23,7310,7300,7350,7240,22903 | ||
| 1009 | +2018-05-24,7240,7310,7320,7160,16819 | ||
| 1010 | +2018-05-25,7130,7140,7190,7050,17806 | ||
| 1011 | +2018-05-28,6970,7220,7220,6910,52398 | ||
| 1012 | +2018-05-29,6990,6980,7080,6850,26027 | ||
| 1013 | +2018-05-30,7000,7050,7080,6910,13088 | ||
| 1014 | +2018-05-31,6820,6920,6930,6810,33014 | ||
| 1015 | +2018-06-01,6940,6830,6960,6830,7031 | ||
| 1016 | +2018-06-04,7160,6940,7160,6930,21000 | ||
| 1017 | +2018-06-05,7070,7160,7260,7070,32924 | ||
| 1018 | +2018-06-07,7210,7200,7290,7150,16855 | ||
| 1019 | +2018-06-08,7200,7280,7280,7160,7190 | ||
| 1020 | +2018-06-11,7210,7150,7220,7140,11746 | ||
| 1021 | +2018-06-12,7170,7270,7270,7160,7005 | ||
| 1022 | +2018-06-14,7170,7220,7220,7110,37212 | ||
| 1023 | +2018-06-15,7300,7170,7300,7070,36732 | ||
| 1024 | +2018-06-18,7280,7300,7360,7140,12001 | ||
| 1025 | +2018-06-19,7100,7280,7280,7090,14836 | ||
| 1026 | +2018-06-20,7050,7100,7300,7020,15891 | ||
| 1027 | +2018-06-21,6980,7050,7100,6960,28338 | ||
| 1028 | +2018-06-22,7090,6980,7120,6960,10808 | ||
| 1029 | +2018-06-25,7070,7160,7160,6960,14533 | ||
| 1030 | +2018-06-26,7070,7060,7080,6960,13225 | ||
| 1031 | +2018-06-27,7040,7070,7180,7000,19177 | ||
| 1032 | +2018-06-28,7120,7040,7180,7000,11495 | ||
| 1033 | +2018-06-29,7080,7160,7180,7000,11121 | ||
| 1034 | +2018-07-02,6910,6940,7080,6910,7025 | ||
| 1035 | +2018-07-03,6770,6750,7100,6750,13640 | ||
| 1036 | +2018-07-04,6450,6770,6900,6340,67001 | ||
| 1037 | +2018-07-05,6080,6410,6520,5990,62028 | ||
| 1038 | +2018-07-06,6090,6050,6180,6020,14935 | ||
| 1039 | +2018-07-09,6150,6090,6170,6070,12527 | ||
| 1040 | +2018-07-10,6270,6150,6290,6110,16999 | ||
| 1041 | +2018-07-11,6250,6240,6290,6140,1897 | ||
| 1042 | +2018-07-12,6270,6290,6290,6200,2838 | ||
| 1043 | +2018-07-13,6270,6270,6290,6170,14841 | ||
| 1044 | +2018-07-16,6450,6270,6450,6250,13097 | ||
| 1045 | +2018-07-17,6640,6450,6680,6450,21331 | ||
| 1046 | +2018-07-18,6640,6640,6660,6480,145279 | ||
| 1047 | +2018-07-19,6680,6730,6730,6570,3008 | ||
| 1048 | +2018-07-20,6520,6680,6680,6450,10627 | ||
| 1049 | +2018-07-23,6640,6520,6650,6510,10900 | ||
| 1050 | +2018-07-24,6650,6560,6660,6560,7459 | ||
| 1051 | +2018-07-25,6630,6660,6750,6550,4743 | ||
| 1052 | +2018-07-26,6620,6550,6630,6550,3641 | ||
| 1053 | +2018-07-27,6650,6550,6690,6550,4372 | ||
| 1054 | +2018-07-30,6670,6650,6670,6600,4022 | ||
| 1055 | +2018-07-31,6720,6670,7000,6610,7777 | ||
| 1056 | +2018-08-01,6770,6690,6770,6630,8058 | ||
| 1057 | +2018-08-02,6750,6790,6790,6670,5250 | ||
| 1058 | +2018-08-03,6780,6750,6800,6630,451 | ||
| 1059 | +2018-08-06,6700,6780,6860,6670,3482 | ||
| 1060 | +2018-08-07,6680,6590,6690,6590,5016 | ||
| 1061 | +2018-08-08,6740,6680,6770,6680,4069 | ||
| 1062 | +2018-08-09,6840,6730,6850,6730,5770 | ||
| 1063 | +2018-08-10,6790,6800,6810,6740,4375 | ||
| 1064 | +2018-08-13,6680,6790,6790,6650,8030 | ||
| 1065 | +2018-08-14,6600,6650,6680,6600,5015 | ||
| 1066 | +2018-08-16,6580,6600,6670,6480,5882 | ||
| 1067 | +2018-08-17,6600,6580,6690,6580,4727 | ||
| 1068 | +2018-08-20,6560,6600,6610,6560,12810 | ||
| 1069 | +2018-08-21,6620,6570,6770,6570,4100 | ||
| 1070 | +2018-08-22,6550,6630,6710,6500,3815 | ||
| 1071 | +2018-08-23,6550,6600,6600,6490,12133 | ||
| 1072 | +2018-08-24,6500,6550,6550,6380,6366 | ||
| 1073 | +2018-08-27,6610,6810,7800,6610,567694 | ||
| 1074 | +2018-08-28,6560,6530,6630,6460,66322 | ||
| 1075 | +2018-08-29,6640,6610,6720,6550,30067 | ||
| 1076 | +2018-08-30,6620,6650,6850,6620,60766 | ||
| 1077 | +2018-08-31,6520,6600,6620,6520,26553 | ||
| 1078 | +2018-09-03,6530,6530,6610,6520,29391 | ||
| 1079 | +2018-09-04,6470,6500,6540,6420,54455 | ||
| 1080 | +2018-09-05,6500,6480,6530,6390,17883 | ||
| 1081 | +2018-09-06,6370,6520,6520,6300,45983 | ||
| 1082 | +2018-09-07,6400,6380,6450,6370,16240 | ||
| 1083 | +2018-09-10,6430,6400,6470,6390,9788 | ||
| 1084 | +2018-09-11,6450,6430,6490,6430,7076 | ||
| 1085 | +2018-09-12,6470,6480,6520,6450,12422 | ||
| 1086 | +2018-09-13,6460,6480,6520,6460,11602 | ||
| 1087 | +2018-09-14,6520,6490,6550,6470,24861 | ||
| 1088 | +2018-09-17,6570,6520,6600,6510,15175 | ||
| 1089 | +2018-09-18,6560,6470,6580,6450,7704 | ||
| 1090 | +2018-09-19,6470,6490,6540,6460,6573 | ||
| 1091 | +2018-09-20,6390,6470,6470,6360,20076 | ||
| 1092 | +2018-09-21,6430,6390,6450,6370,6836 | ||
| 1093 | +2018-09-27,6360,6430,6430,6360,18806 | ||
| 1094 | +2018-09-28,6490,6360,6500,6360,9138 | ||
| 1095 | +2018-10-01,6530,6540,6540,6420,8066 | ||
| 1096 | +2018-10-02,6530,6540,6540,6450,8842 | ||
| 1097 | +2018-10-04,6530,6530,6550,6440,14111 | ||
| 1098 | +2018-10-05,6430,6530,6530,6400,28262 | ||
| 1099 | +2018-10-08,6550,6540,6700,6430,15549 | ||
| 1100 | +2018-10-10,6450,6570,6600,6370,25946 | ||
| 1101 | +2018-10-11,6180,6300,6440,6180,26265 | ||
| 1102 | +2018-10-12,6190,5850,6230,5850,8344 | ||
| 1103 | +2018-10-15,6090,6070,6180,6040,10182 | ||
| 1104 | +2018-10-16,6100,6080,6240,6010,2611 | ||
| 1105 | +2018-10-17,6040,6110,6250,6000,11817 | ||
| 1106 | +2018-10-18,5980,6030,6030,5710,5200 | ||
| 1107 | +2018-10-19,6000,6000,6280,5850,9152 | ||
| 1108 | +2018-10-22,6030,6000,6060,6000,4315 | ||
| 1109 | +2018-10-23,5840,5890,5920,5830,38458 | ||
| 1110 | +2018-10-24,5860,5890,6000,5840,11442 | ||
| 1111 | +2018-10-25,5710,5840,5840,5650,16408 | ||
| 1112 | +2018-10-26,5740,5710,5980,5600,13159 | ||
| 1113 | +2018-10-29,5690,5740,5850,5600,8174 | ||
| 1114 | +2018-10-30,5600,5340,5820,5340,20338 | ||
| 1115 | +2018-10-31,5710,5600,5750,5550,2525 | ||
| 1116 | +2018-11-01,5780,5800,5850,5710,6342 | ||
| 1117 | +2018-11-02,5950,5790,6000,5790,4093 | ||
| 1118 | +2018-11-05,5880,5890,5890,5750,4928 | ||
| 1119 | +2018-11-06,5880,5880,5890,5850,4591 | ||
| 1120 | +2018-11-07,5810,5880,5890,5800,3239 | ||
| 1121 | +2018-11-08,5850,5880,5880,5740,6030 | ||
| 1122 | +2018-11-09,5740,5850,5860,5730,5809 | ||
| 1123 | +2018-11-12,5750,5790,5790,5600,4970 | ||
| 1124 | +2018-11-13,5780,5700,5780,5560,7202 | ||
| 1125 | +2018-11-14,5730,5780,5780,5600,2793 | ||
| 1126 | +2018-11-15,5680,5790,5800,5590,5862 | ||
| 1127 | +2018-11-16,5680,5750,5750,5620,2512 | ||
| 1128 | +2018-11-19,5690,5680,5750,5600,4068 | ||
| 1129 | +2018-11-20,5620,5690,5700,5510,6206 | ||
| 1130 | +2018-11-21,5560,5740,5740,5450,6412 | ||
| 1131 | +2018-11-22,5520,5570,5620,5460,2660 | ||
| 1132 | +2018-11-23,5410,5570,5570,5410,5432 | ||
| 1133 | +2018-11-26,5450,5410,5450,5330,5660 | ||
| 1134 | +2018-11-27,5580,5430,5690,5410,10422 | ||
| 1135 | +2018-11-28,5630,5560,5680,5520,2402 | ||
| 1136 | +2018-11-29,5650,5610,5700,5560,4448 | ||
| 1137 | +2018-11-30,5640,5650,5680,5550,823 | ||
| 1138 | +2018-12-03,5650,5640,5680,5620,2613 | ||
| 1139 | +2018-12-04,5620,5590,5700,5500,15566 | ||
| 1140 | +2018-12-05,5640,5640,5640,5520,9191 | ||
| 1141 | +2018-12-06,5460,5690,5690,5460,21082 | ||
| 1142 | +2018-12-07,5420,5650,5650,5420,7051 | ||
| 1143 | +2018-12-10,5420,5420,5590,5410,3746 | ||
| 1144 | +2018-12-11,5320,5420,5440,5320,7427 | ||
| 1145 | +2018-12-12,5530,5410,5600,5350,14759 | ||
| 1146 | +2018-12-13,5420,5530,5630,5420,7242 | ||
| 1147 | +2018-12-14,5390,5650,5650,5360,12099 | ||
| 1148 | +2018-12-17,5510,5390,5580,5390,6358 | ||
| 1149 | +2018-12-18,5360,5510,6450,5350,72296 | ||
| 1150 | +2018-12-19,5420,5370,5520,5360,9966 | ||
| 1151 | +2018-12-20,5410,5420,5500,5320,16876 | ||
| 1152 | +2018-12-21,5290,5360,5460,5270,10769 | ||
| 1153 | +2018-12-24,5360,5310,5380,5310,4165 | ||
| 1154 | +2018-12-26,5310,5290,5400,5220,17267 | ||
| 1155 | +2018-12-27,5310,5230,5400,5230,2216 | ||
| 1156 | +2018-12-28,5370,5400,5400,5320,4691 | ||
| 1157 | +2019-01-02,5380,5390,5400,5310,2865 | ||
| 1158 | +2019-01-03,5360,5370,5440,5350,8657 | ||
| 1159 | +2019-01-04,5510,5360,5510,5350,10372 | ||
| 1160 | +2019-01-07,5500,5590,5590,5450,1782 | ||
| 1161 | +2019-01-08,5470,5590,5590,5450,2413 | ||
| 1162 | +2019-01-09,5640,5460,5690,5460,7654 | ||
| 1163 | +2019-01-10,5600,5570,5620,5560,951 | ||
| 1164 | +2019-01-11,5620,5600,5680,5520,2113 | ||
| 1165 | +2019-01-14,5620,5620,5670,5600,2772 | ||
| 1166 | +2019-01-15,5600,5590,5680,5590,7414 | ||
| 1167 | +2019-01-16,5630,5610,5680,5600,10714 | ||
| 1168 | +2019-01-17,5730,5590,5790,5590,13533 | ||
| 1169 | +2019-01-18,5820,5720,5830,5700,7043 | ||
| 1170 | +2019-01-21,5880,5850,5930,5820,10450 | ||
| 1171 | +2019-01-22,6020,5880,6060,5880,12085 | ||
| 1172 | +2019-01-23,5850,6010,6050,5810,6498 | ||
| 1173 | +2019-01-24,5750,5840,5840,5710,8214 | ||
| 1174 | +2019-01-25,5800,5750,5860,5730,9142 | ||
| 1175 | +2019-01-28,5810,5850,5850,5800,3394 | ||
| 1176 | +2019-01-29,5800,5810,5810,5770,3489 | ||
| 1177 | +2019-01-30,5800,5790,5830,5770,13808 | ||
| 1178 | +2019-01-31,5810,5780,5890,5740,144309 | ||
| 1179 | +2019-02-01,5870,5900,5910,5790,20950 | ||
| 1180 | +2019-02-07,5860,5870,5920,5740,25514 | ||
| 1181 | +2019-02-08,5860,6000,6000,5800,7961 | ||
| 1182 | +2019-02-11,5870,5830,5950,5830,6675 | ||
| 1183 | +2019-02-12,5870,5790,5920,5790,10671 | ||
| 1184 | +2019-02-13,5940,5840,5980,5840,10616 | ||
| 1185 | +2019-02-14,5900,5910,5960,5890,2632 | ||
| 1186 | +2019-02-15,5900,5840,6010,5830,6784 | ||
| 1187 | +2019-02-18,5900,5950,5950,5830,14423 | ||
| 1188 | +2019-02-19,5930,5920,5940,5850,11149 | ||
| 1189 | +2019-02-20,5960,5930,5970,5910,20060 | ||
| 1190 | +2019-02-21,5910,5960,5960,5890,15366 | ||
| 1191 | +2019-02-22,5950,5910,5980,5900,8481 | ||
| 1192 | +2019-02-25,5930,5950,5980,5930,9048 | ||
| 1193 | +2019-02-26,6110,5930,6170,5930,26559 | ||
| 1194 | +2019-02-27,6070,6150,6150,5990,12970 | ||
| 1195 | +2019-02-28,5950,6070,6140,5950,29892 | ||
| 1196 | +2019-03-04,5930,5970,6000,5900,14155 | ||
| 1197 | +2019-03-05,5920,6030,6030,5900,22795 | ||
| 1198 | +2019-03-06,5850,5930,5980,5830,15574 | ||
| 1199 | +2019-03-07,5860,5850,5900,5810,7618 | ||
| 1200 | +2019-03-08,5750,5820,5890,5700,23176 | ||
| 1201 | +2019-03-11,5700,5750,5780,5670,6987 | ||
| 1202 | +2019-03-12,5790,5700,5830,5700,4037 | ||
| 1203 | +2019-03-13,5770,5860,5860,5720,3114 | ||
| 1204 | +2019-03-14,5780,5770,5810,5740,3594 | ||
| 1205 | +2019-03-15,5860,5830,5900,5770,9575 | ||
| 1206 | +2019-03-18,5930,5860,5940,5850,5166 | ||
| 1207 | +2019-03-19,5910,5950,5950,5880,9161 | ||
| 1208 | +2019-03-20,5970,6040,6070,5940,13102 | ||
| 1209 | +2019-03-21,5980,6090,6090,5960,6609 | ||
| 1210 | +2019-03-22,6000,6070,6070,5950,9473 | ||
| 1211 | +2019-03-25,5820,5860,5970,5800,11313 | ||
| 1212 | +2019-03-26,5830,5820,5890,5770,6662 | ||
| 1213 | +2019-03-27,5890,5830,6090,5710,5456 | ||
| 1214 | +2019-03-28,6060,5890,6190,5800,8020 | ||
| 1215 | +2019-03-29,6060,6060,6160,5970,10455 | ||
| 1216 | +2019-04-01,6170,6060,6170,5860,16172 | ||
| 1217 | +2019-04-02,6130,6190,6190,6100,3050 | ||
| 1218 | +2019-04-03,6130,6170,6170,5900,9402 | ||
| 1219 | +2019-04-04,6140,6180,6180,6020,2639 | ||
| 1220 | +2019-04-05,6190,6160,6190,6100,16718 | ||
| 1221 | +2019-04-08,6280,6190,6320,6150,18364 | ||
| 1222 | +2019-04-09,6120,6310,6330,6080,26509 | ||
| 1223 | +2019-04-10,6200,6110,6230,6100,5802 | ||
| 1224 | +2019-04-11,6360,6200,6370,6200,28109 | ||
| 1225 | +2019-04-12,6370,6390,6390,6300,9959 | ||
| 1226 | +2019-04-15,6430,6370,6450,6330,18622 |
data/2019/seoyeon.csv
0 → 100644
| 1 | +date,close,open,high,low,vol | ||
| 2 | +2014-04-15,21050,21300,21300,20700,221615 | ||
| 3 | +2014-04-16,21700,21050,21700,20850,258718 | ||
| 4 | +2014-04-17,21400,21750,22000,21250,242944 | ||
| 5 | +2014-04-18,21650,21600,21950,21400,125454 | ||
| 6 | +2014-04-21,21600,21850,21850,21350,80029 | ||
| 7 | +2014-04-22,21450,21750,21750,21250,81485 | ||
| 8 | +2014-04-23,21650,21450,21850,21300,156683 | ||
| 9 | +2014-04-24,21100,21550,21650,18650,141086 | ||
| 10 | +2014-04-25,21150,21000,21300,20800,121929 | ||
| 11 | +2014-04-28,21500,21200,21700,21200,82530 | ||
| 12 | +2014-04-29,21250,21450,21650,21250,78395 | ||
| 13 | +2014-04-30,21100,21250,21450,20750,125949 | ||
| 14 | +2014-05-02,19500,21200,21250,19150,377794 | ||
| 15 | +2014-05-07,20450,19600,20450,19550,288635 | ||
| 16 | +2014-05-08,20400,20250,20400,19550,181161 | ||
| 17 | +2014-05-09,19600,20100,20300,19600,163698 | ||
| 18 | +2014-05-12,19250,19800,19800,19200,154622 | ||
| 19 | +2014-05-13,19800,19300,20550,19250,253341 | ||
| 20 | +2014-05-14,20150,19800,20150,19500,135427 | ||
| 21 | +2014-05-15,20550,20300,20800,20300,140066 | ||
| 22 | +2014-05-16,19800,20350,20650,19700,182800 | ||
| 23 | +2014-05-19,19800,19950,20250,19750,129643 | ||
| 24 | +2014-05-20,20600,19850,20600,19850,237469 | ||
| 25 | +2014-05-21,20450,20450,20700,20150,142119 | ||
| 26 | +2014-05-22,20100,20500,20550,19900,188391 | ||
| 27 | +2014-05-23,21400,20300,21400,20100,358497 | ||
| 28 | +2014-05-26,21600,21600,22000,21350,219855 | ||
| 29 | +2014-05-27,22000,21600,22500,21600,268255 | ||
| 30 | +2014-05-28,21550,21850,21950,21250,193643 | ||
| 31 | +2014-05-29,22100,21550,22400,21350,212202 | ||
| 32 | +2014-05-30,22100,22100,22400,21650,165821 | ||
| 33 | +2014-06-02,22600,23000,23500,22250,330712 | ||
| 34 | +2014-06-03,22600,22550,22600,21500,256201 | ||
| 35 | +2014-06-05,22150,22400,22650,21850,182000 | ||
| 36 | +2014-06-09,22700,22100,22750,21900,142575 | ||
| 37 | +2014-06-10,22600,22600,22800,22300,150413 | ||
| 38 | +2014-06-11,22500,22550,22950,22450,254768 | ||
| 39 | +2014-06-12,22950,22250,22950,22150,141953 | ||
| 40 | +2014-06-13,22000,22700,22850,21650,400002 | ||
| 41 | +2014-06-16,21600,22050,22050,21300,209877 | ||
| 42 | +2014-06-17,22150,21700,22400,21650,210196 | ||
| 43 | +2014-06-18,21650,22250,22600,21600,179868 | ||
| 44 | +2014-06-19,21100,21650,21850,20950,240282 | ||
| 45 | +2014-06-20,21100,21150,21650,21050,182288 | ||
| 46 | +2014-06-23,20500,21250,21450,20500,268409 | ||
| 47 | +2014-06-24,19650,20500,20600,19600,376111 | ||
| 48 | +2014-06-25,20050,19700,20650,19650,333627 | ||
| 49 | +2014-06-26,21150,19950,21150,19850,636731 | ||
| 50 | +2014-06-27,21150,0,0,0,0 | ||
| 51 | +2014-06-30,21150,0,0,0,0 | ||
| 52 | +2014-07-01,21150,0,0,0,0 | ||
| 53 | +2014-07-02,21150,0,0,0,0 | ||
| 54 | +2014-07-03,21150,0,0,0,0 | ||
| 55 | +2014-07-04,21150,0,0,0,0 | ||
| 56 | +2014-07-07,21150,0,0,0,0 | ||
| 57 | +2014-07-08,21150,0,0,0,0 | ||
| 58 | +2014-07-09,21150,0,0,0,0 | ||
| 59 | +2014-07-10,21150,0,0,0,0 | ||
| 60 | +2014-07-11,21150,0,0,0,0 | ||
| 61 | +2014-07-14,21150,0,0,0,0 | ||
| 62 | +2014-07-15,21150,0,0,0,0 | ||
| 63 | +2014-07-16,21150,0,0,0,0 | ||
| 64 | +2014-07-17,21150,0,0,0,0 | ||
| 65 | +2014-07-18,21150,0,0,0,0 | ||
| 66 | +2014-07-21,21150,0,0,0,0 | ||
| 67 | +2014-07-22,21150,0,0,0,0 | ||
| 68 | +2014-07-23,21150,0,0,0,0 | ||
| 69 | +2014-07-24,21150,0,0,0,0 | ||
| 70 | +2014-07-25,21150,0,0,0,0 | ||
| 71 | +2014-07-28,21150,0,0,0,0 | ||
| 72 | +2014-07-29,21150,0,0,0,0 | ||
| 73 | +2014-07-30,21150,0,0,0,0 | ||
| 74 | +2014-07-31,21150,0,0,0,0 | ||
| 75 | +2014-08-01,21150,0,0,0,0 | ||
| 76 | +2014-08-04,21150,0,0,0,0 | ||
| 77 | +2014-08-05,21150,0,0,0,0 | ||
| 78 | +2014-08-06,21150,0,0,0,0 | ||
| 79 | +2014-08-07,21150,0,0,0,0 | ||
| 80 | +2014-08-08,12450,10850,12450,10800,413048 | ||
| 81 | +2014-08-11,14300,14300,14300,13500,1721475 | ||
| 82 | +2014-08-12,13350,14300,14400,13200,877458 | ||
| 83 | +2014-08-13,15000,13300,15350,13250,1508563 | ||
| 84 | +2014-08-14,17250,15000,17250,14650,759070 | ||
| 85 | +2014-08-18,17150,17400,19400,16850,1246728 | ||
| 86 | +2014-08-19,18700,17700,19150,17600,1132490 | ||
| 87 | +2014-08-20,21150,19500,21450,19250,1334449 | ||
| 88 | +2014-08-21,21900,21850,23100,21200,1063461 | ||
| 89 | +2014-08-22,20800,22750,22800,20150,1057215 | ||
| 90 | +2014-08-25,19400,20800,21850,19350,812386 | ||
| 91 | +2014-08-26,20400,19400,20400,18600,757947 | ||
| 92 | +2014-08-27,19250,21350,22050,19200,860943 | ||
| 93 | +2014-08-28,19250,19500,19600,18700,551868 | ||
| 94 | +2014-08-29,19700,19400,20550,19150,506758 | ||
| 95 | +2014-09-01,19300,19300,20000,18700,422458 | ||
| 96 | +2014-09-02,19550,20400,20850,19500,613664 | ||
| 97 | +2014-09-03,22000,19650,22450,19300,936312 | ||
| 98 | +2014-09-04,20450,22000,22550,20000,865394 | ||
| 99 | +2014-09-05,20850,20600,22300,20600,935055 | ||
| 100 | +2014-09-11,20350,20950,21250,20350,300035 | ||
| 101 | +2014-09-12,19500,20700,20750,19200,431209 | ||
| 102 | +2014-09-15,18900,19250,19400,18800,284022 | ||
| 103 | +2014-09-16,20700,19200,21050,19200,799870 | ||
| 104 | +2014-09-17,19650,20500,20600,19550,444219 | ||
| 105 | +2014-09-18,19400,19750,20150,19250,325935 | ||
| 106 | +2014-09-19,20000,19550,21000,19500,659401 | ||
| 107 | +2014-09-22,19800,20150,20300,19700,200142 | ||
| 108 | +2014-09-23,20150,20150,20500,19700,229696 | ||
| 109 | +2014-09-24,20150,19900,20400,19800,136169 | ||
| 110 | +2014-09-25,20300,20500,21300,20150,409518 | ||
| 111 | +2014-09-26,19500,20000,20050,19450,199506 | ||
| 112 | +2014-09-29,19300,19450,20000,19200,173248 | ||
| 113 | +2014-09-30,19300,19200,19800,19200,112688 | ||
| 114 | +2014-10-01,19250,19400,19700,19150,97703 | ||
| 115 | +2014-10-02,19450,19350,19750,19050,132074 | ||
| 116 | +2014-10-06,18350,19550,19750,17900,201885 | ||
| 117 | +2014-10-07,17200,18600,18600,17000,296291 | ||
| 118 | +2014-10-08,17100,17000,17800,17000,146773 | ||
| 119 | +2014-10-10,16550,17100,17500,16400,154966 | ||
| 120 | +2014-10-13,15900,16450,16700,15850,131912 | ||
| 121 | +2014-10-14,17950,16000,18100,16000,380198 | ||
| 122 | +2014-10-15,17150,17950,18000,16850,212318 | ||
| 123 | +2014-10-16,16800,17350,17350,16750,148036 | ||
| 124 | +2014-10-17,16650,16900,17250,16500,134348 | ||
| 125 | +2014-10-20,17050,16950,17600,16900,159211 | ||
| 126 | +2014-10-21,16900,17050,17100,16350,157925 | ||
| 127 | +2014-10-22,16850,17250,17350,16400,150012 | ||
| 128 | +2014-10-23,17200,16750,17200,16650,159258 | ||
| 129 | +2014-10-24,16500,17450,17450,16500,116542 | ||
| 130 | +2014-10-27,16050,16500,16500,16000,97596 | ||
| 131 | +2014-10-28,16050,16150,16500,16050,55305 | ||
| 132 | +2014-10-29,15850,16250,16550,15850,109119 | ||
| 133 | +2014-10-30,15300,16000,16100,15100,199963 | ||
| 134 | +2014-10-31,15300,15300,15750,14900,142225 | ||
| 135 | +2014-11-03,14750,15100,15250,14400,107675 | ||
| 136 | +2014-11-04,14950,14650,15050,14400,98583 | ||
| 137 | +2014-11-05,14000,15000,15000,14000,83382 | ||
| 138 | +2014-11-06,15150,14100,15750,13850,444394 | ||
| 139 | +2014-11-07,15650,15150,15950,14950,137272 | ||
| 140 | +2014-11-10,15950,15650,17200,15650,237050 | ||
| 141 | +2014-11-11,16050,15800,16100,15000,190163 | ||
| 142 | +2014-11-12,16900,16300,17150,15950,252104 | ||
| 143 | +2014-11-13,16750,16900,17400,16400,149922 | ||
| 144 | +2014-11-14,16950,16750,17250,16400,86075 | ||
| 145 | +2014-11-17,15900,16800,17100,15650,160482 | ||
| 146 | +2014-11-18,16100,15900,16450,15700,60817 | ||
| 147 | +2014-11-19,15850,16050,16300,15700,87947 | ||
| 148 | +2014-11-20,16400,15650,16750,15650,168429 | ||
| 149 | +2014-11-21,16250,16400,16600,16000,95691 | ||
| 150 | +2014-11-24,15900,16500,16500,15850,78902 | ||
| 151 | +2014-11-25,16700,15950,16900,15850,132010 | ||
| 152 | +2014-11-26,16850,16850,17000,16600,63675 | ||
| 153 | +2014-11-27,16550,16900,17100,16400,50074 | ||
| 154 | +2014-11-28,15950,16600,16600,15950,69440 | ||
| 155 | +2014-12-01,16100,15800,16300,15700,51343 | ||
| 156 | +2014-12-02,16100,15850,16250,15850,30817 | ||
| 157 | +2014-12-03,15800,15900,16100,15700,58141 | ||
| 158 | +2014-12-04,15750,15800,16000,15400,123871 | ||
| 159 | +2014-12-05,15800,15500,15800,15300,79898 | ||
| 160 | +2014-12-08,15850,15800,15900,15550,50219 | ||
| 161 | +2014-12-09,15850,15950,16250,15650,77499 | ||
| 162 | +2014-12-10,15550,15850,15850,15400,49856 | ||
| 163 | +2014-12-11,15000,15500,15800,15000,61339 | ||
| 164 | +2014-12-12,15300,15050,15950,15050,80133 | ||
| 165 | +2014-12-15,15950,15050,16000,15050,54493 | ||
| 166 | +2014-12-16,16000,16100,16100,15600,63450 | ||
| 167 | +2014-12-17,16050,16100,16300,15700,61833 | ||
| 168 | +2014-12-18,15750,15700,16200,15250,82120 | ||
| 169 | +2014-12-19,14000,16150,16150,13850,462542 | ||
| 170 | +2014-12-22,14250,14100,14800,13850,181369 | ||
| 171 | +2014-12-23,13550,14200,14550,13550,118003 | ||
| 172 | +2014-12-24,13300,13550,13900,13300,102514 | ||
| 173 | +2014-12-26,13400,13350,13700,13300,67438 | ||
| 174 | +2014-12-29,13350,13350,13550,13000,73479 | ||
| 175 | +2014-12-30,12100,13400,13400,11900,338367 | ||
| 176 | +2015-01-02,12300,12100,12400,12050,154892 | ||
| 177 | +2015-01-05,12100,12300,12400,11900,234762 | ||
| 178 | +2015-01-06,12100,11850,12100,11750,153061 | ||
| 179 | +2015-01-07,13200,12000,13650,12000,453391 | ||
| 180 | +2015-01-08,13200,13400,13400,12800,197263 | ||
| 181 | +2015-01-09,13600,13250,13900,13100,231168 | ||
| 182 | +2015-01-12,14500,13400,14500,13400,227988 | ||
| 183 | +2015-01-13,14600,14900,14900,14150,195592 | ||
| 184 | +2015-01-14,14500,14700,14850,14350,106315 | ||
| 185 | +2015-01-15,14300,14550,14800,14100,116464 | ||
| 186 | +2015-01-16,15150,14250,16000,13850,336064 | ||
| 187 | +2015-01-19,15550,15150,15550,14800,115253 | ||
| 188 | +2015-01-20,15350,15500,15750,15150,86832 | ||
| 189 | +2015-01-21,15250,15200,15350,15000,64202 | ||
| 190 | +2015-01-22,15450,15400,15550,15100,88048 | ||
| 191 | +2015-01-23,15300,15600,15600,15050,62296 | ||
| 192 | +2015-01-26,14300,15050,15150,14300,151761 | ||
| 193 | +2015-01-27,13550,13050,14200,13000,320937 | ||
| 194 | +2015-01-28,14150,13600,14700,13550,118379 | ||
| 195 | +2015-01-29,13900,14300,14450,13900,81250 | ||
| 196 | +2015-01-30,14100,13950,14550,13750,150427 | ||
| 197 | +2015-02-02,14500,14000,14600,13850,66520 | ||
| 198 | +2015-02-03,14500,14850,15000,14300,55111 | ||
| 199 | +2015-02-04,15100,14500,15100,14350,90546 | ||
| 200 | +2015-02-05,15350,15050,15650,15050,100921 | ||
| 201 | +2015-02-06,15500,15450,15850,15250,71599 | ||
| 202 | +2015-02-09,14350,15250,15450,14300,124614 | ||
| 203 | +2015-02-10,15250,14400,15250,14400,124839 | ||
| 204 | +2015-02-11,14150,15550,15550,14150,186987 | ||
| 205 | +2015-02-12,14500,14250,14700,14100,98671 | ||
| 206 | +2015-02-13,14650,14650,14900,14450,71158 | ||
| 207 | +2015-02-16,14650,14950,14950,14500,34752 | ||
| 208 | +2015-02-17,15400,14800,15500,14300,115594 | ||
| 209 | +2015-02-23,16300,15500,16300,15450,114207 | ||
| 210 | +2015-02-24,15900,16300,16300,15750,97482 | ||
| 211 | +2015-02-25,15950,15950,16100,15450,79285 | ||
| 212 | +2015-02-26,16600,16150,17000,15900,155220 | ||
| 213 | +2015-02-27,15950,16600,16900,15950,100441 | ||
| 214 | +2015-03-02,15750,16000,16050,15400,102870 | ||
| 215 | +2015-03-03,16300,15650,16600,15650,82462 | ||
| 216 | +2015-03-04,16550,16500,17350,16350,136957 | ||
| 217 | +2015-03-05,16950,17300,17550,16700,124734 | ||
| 218 | +2015-03-06,16600,16900,17300,16500,65995 | ||
| 219 | +2015-03-09,16400,16600,16950,16250,48683 | ||
| 220 | +2015-03-10,18400,17000,18800,17000,709742 | ||
| 221 | +2015-03-11,17850,18000,18350,17450,313707 | ||
| 222 | +2015-03-12,17650,18150,18250,17100,258972 | ||
| 223 | +2015-03-13,17400,17750,17750,17150,147439 | ||
| 224 | +2015-03-16,17000,17400,17500,16900,147908 | ||
| 225 | +2015-03-17,17050,17150,17300,16750,134822 | ||
| 226 | +2015-03-18,16600,17150,17200,16600,113958 | ||
| 227 | +2015-03-19,16800,16800,17300,16500,122215 | ||
| 228 | +2015-03-20,16550,16650,17150,16500,60809 | ||
| 229 | +2015-03-23,16650,16650,17000,16600,65003 | ||
| 230 | +2015-03-24,16200,16650,16800,16150,87434 | ||
| 231 | +2015-03-25,16000,16200,16550,15950,52171 | ||
| 232 | +2015-03-26,16500,16000,16650,15950,98062 | ||
| 233 | +2015-03-27,16050,16750,16750,15900,74258 | ||
| 234 | +2015-03-30,16000,16050,16150,15900,61081 | ||
| 235 | +2015-03-31,15700,16300,16300,15650,91009 | ||
| 236 | +2015-04-01,15550,15750,15900,15450,94768 | ||
| 237 | +2015-04-02,15500,15550,16000,15350,105031 | ||
| 238 | +2015-04-03,16250,15700,16350,15600,77884 | ||
| 239 | +2015-04-06,15900,16500,16500,15700,87290 | ||
| 240 | +2015-04-07,15300,15900,16050,15250,152697 | ||
| 241 | +2015-04-08,15000,15400,15550,14900,103242 | ||
| 242 | +2015-04-09,14450,15100,15400,14400,285140 | ||
| 243 | +2015-04-10,14500,14550,14750,14400,159496 | ||
| 244 | +2015-04-13,14250,14650,14750,14150,160433 | ||
| 245 | +2015-04-14,14000,14350,14500,14000,233211 | ||
| 246 | +2015-04-15,14350,14100,14450,14100,168249 | ||
| 247 | +2015-04-16,14400,14350,14550,14250,109463 | ||
| 248 | +2015-04-17,14200,14500,14500,14050,136002 | ||
| 249 | +2015-04-20,13900,14050,14200,13800,129428 | ||
| 250 | +2015-04-21,14000,14000,14200,13900,100267 | ||
| 251 | +2015-04-22,13500,14050,14200,13050,209011 | ||
| 252 | +2015-04-23,13800,13650,13800,13100,151293 | ||
| 253 | +2015-04-24,13900,14100,14550,13450,367978 | ||
| 254 | +2015-04-27,13550,14100,14150,13500,298270 | ||
| 255 | +2015-04-28,13300,13600,13600,13200,190238 | ||
| 256 | +2015-04-29,13000,13400,13500,12850,171329 | ||
| 257 | +2015-04-30,12950,13000,13050,12800,57772 | ||
| 258 | +2015-05-04,12850,13000,13400,12850,133933 | ||
| 259 | +2015-05-06,12700,12850,13050,12650,77805 | ||
| 260 | +2015-05-07,13150,12800,13200,12500,121135 | ||
| 261 | +2015-05-08,13300,13300,13350,13100,84301 | ||
| 262 | +2015-05-11,13450,13400,13600,13300,131379 | ||
| 263 | +2015-05-12,13200,13500,13650,13100,127984 | ||
| 264 | +2015-05-13,13350,13300,13400,13200,85470 | ||
| 265 | +2015-05-14,14000,13700,14200,13650,396817 | ||
| 266 | +2015-05-15,13450,14000,14050,13250,201975 | ||
| 267 | +2015-05-18,13450,13950,13950,13350,178001 | ||
| 268 | +2015-05-19,13100,13600,13600,12850,148037 | ||
| 269 | +2015-05-20,12900,13000,13150,12700,147884 | ||
| 270 | +2015-05-21,12700,13100,13100,12600,108794 | ||
| 271 | +2015-05-22,13250,12700,13550,12700,211507 | ||
| 272 | +2015-05-26,13350,13400,13500,13150,112342 | ||
| 273 | +2015-05-27,13150,13350,13450,13000,88568 | ||
| 274 | +2015-05-28,12850,13250,13400,12850,85697 | ||
| 275 | +2015-05-29,12600,12850,13050,12600,194302 | ||
| 276 | +2015-06-01,13100,12700,13200,12350,117548 | ||
| 277 | +2015-06-02,12000,12950,13000,12000,226385 | ||
| 278 | +2015-06-03,11250,11800,11950,11100,307028 | ||
| 279 | +2015-06-04,11200,11250,11600,11200,125768 | ||
| 280 | +2015-06-05,10950,11150,11300,10850,157567 | ||
| 281 | +2015-06-08,10800,11050,11050,10600,155685 | ||
| 282 | +2015-06-09,11000,10800,11250,10700,153304 | ||
| 283 | +2015-06-10,11050,11200,11250,10850,75347 | ||
| 284 | +2015-06-11,12700,11300,12700,11250,1156971 | ||
| 285 | +2015-06-12,11550,12600,12650,11400,591266 | ||
| 286 | +2015-06-15,11350,11450,12100,11250,330668 | ||
| 287 | +2015-06-16,10850,11350,11450,10750,307437 | ||
| 288 | +2015-06-17,11100,11150,11400,10850,306047 | ||
| 289 | +2015-06-18,10800,11200,11200,10700,305284 | ||
| 290 | +2015-06-19,10650,11000,11000,10600,278299 | ||
| 291 | +2015-06-22,11100,10800,11200,10700,214706 | ||
| 292 | +2015-06-23,11450,11250,11600,11200,221342 | ||
| 293 | +2015-06-24,11450,11500,11650,11250,135044 | ||
| 294 | +2015-06-25,11550,11500,11800,11400,151067 | ||
| 295 | +2015-06-26,11550,11550,11800,11350,198946 | ||
| 296 | +2015-06-29,11000,11250,11500,10950,177496 | ||
| 297 | +2015-06-30,11000,10800,11150,10700,177513 | ||
| 298 | +2015-07-01,11150,10950,11300,10800,159047 | ||
| 299 | +2015-07-02,10850,11200,11250,10750,286622 | ||
| 300 | +2015-07-03,11050,10900,11100,10650,195064 | ||
| 301 | +2015-07-06,11050,10900,11250,10850,218096 | ||
| 302 | +2015-07-07,11000,11300,11300,10750,312238 | ||
| 303 | +2015-07-08,11500,11150,11900,11100,568346 | ||
| 304 | +2015-07-09,11300,11350,11400,11050,271936 | ||
| 305 | +2015-07-10,10900,11350,11400,10850,334656 | ||
| 306 | +2015-07-13,11000,10900,11050,10750,267213 | ||
| 307 | +2015-07-14,11250,11050,11400,10900,230881 | ||
| 308 | +2015-07-15,11450,11250,11500,11150,257748 | ||
| 309 | +2015-07-16,11600,11550,11800,11400,197135 | ||
| 310 | +2015-07-17,11350,11750,11800,11350,211564 | ||
| 311 | +2015-07-20,11650,11450,11750,11350,151321 | ||
| 312 | +2015-07-21,12000,11650,12300,11600,439520 | ||
| 313 | +2015-07-22,11950,12000,12150,11750,206232 | ||
| 314 | +2015-07-23,12350,11950,12500,11850,303474 | ||
| 315 | +2015-07-24,11800,12200,12350,11800,273916 | ||
| 316 | +2015-07-27,11800,11850,12050,11400,246031 | ||
| 317 | +2015-07-28,11800,11550,11950,11500,177172 | ||
| 318 | +2015-07-29,12200,11750,12400,11650,289886 | ||
| 319 | +2015-07-30,12150,12300,12400,11900,190353 | ||
| 320 | +2015-07-31,11850,12000,12500,11700,252681 | ||
| 321 | +2015-08-03,11800,11950,12100,11750,181100 | ||
| 322 | +2015-08-04,12150,11800,12150,11700,159013 | ||
| 323 | +2015-08-05,12150,12250,12300,12000,150455 | ||
| 324 | +2015-08-06,12250,12150,12450,11850,366350 | ||
| 325 | +2015-08-07,12400,12350,12900,12300,407007 | ||
| 326 | +2015-08-10,12650,12400,12800,12350,255246 | ||
| 327 | +2015-08-11,12450,12850,12900,12450,230853 | ||
| 328 | +2015-08-12,12300,12400,12800,12250,354484 | ||
| 329 | +2015-08-13,12500,12450,12600,12250,150324 | ||
| 330 | +2015-08-17,12700,12600,12750,12350,120892 | ||
| 331 | +2015-08-18,12350,12650,12700,12350,223236 | ||
| 332 | +2015-08-19,12900,12450,13150,12350,620234 | ||
| 333 | +2015-08-20,12650,12900,13000,12600,243534 | ||
| 334 | +2015-08-21,12250,11950,12350,11850,386660 | ||
| 335 | +2015-08-24,11900,12150,12500,11600,271088 | ||
| 336 | +2015-08-25,12500,12050,12700,11800,267898 | ||
| 337 | +2015-08-26,12500,12300,12700,12300,260567 | ||
| 338 | +2015-08-27,12350,12700,12800,12200,230697 | ||
| 339 | +2015-08-28,12300,12500,12550,12200,209218 | ||
| 340 | +2015-08-31,12100,12400,12400,11850,207831 | ||
| 341 | +2015-09-01,12050,12100,12300,12000,133847 | ||
| 342 | +2015-09-02,12400,11850,12400,11850,158022 | ||
| 343 | +2015-09-03,12150,12500,12600,12100,156768 | ||
| 344 | +2015-09-04,12050,12200,12250,11900,119981 | ||
| 345 | +2015-09-07,12500,12000,12600,12000,187636 | ||
| 346 | +2015-09-08,13300,12550,13350,12500,417262 | ||
| 347 | +2015-09-09,13550,13450,13750,13150,397086 | ||
| 348 | +2015-09-10,13600,13350,13700,13350,159471 | ||
| 349 | +2015-09-11,13700,13550,13750,13350,225247 | ||
| 350 | +2015-09-14,13150,14000,14100,13050,297221 | ||
| 351 | +2015-09-15,13350,13100,13400,13000,169788 | ||
| 352 | +2015-09-16,13750,13550,14050,13250,430763 | ||
| 353 | +2015-09-17,13600,13900,14050,13550,203412 | ||
| 354 | +2015-09-18,13300,13600,13650,13200,245333 | ||
| 355 | +2015-09-21,13050,13200,13300,13050,107842 | ||
| 356 | +2015-09-22,13600,13200,13650,13150,179372 | ||
| 357 | +2015-09-23,13100,13350,13600,13050,162453 | ||
| 358 | +2015-09-24,13100,13250,13350,12900,115258 | ||
| 359 | +2015-09-25,13300,13200,13400,13150,95439 | ||
| 360 | +2015-09-30,13250,13000,13300,12700,115728 | ||
| 361 | +2015-10-01,13450,13250,13650,13100,234453 | ||
| 362 | +2015-10-02,14900,13500,15150,13500,1355726 | ||
| 363 | +2015-10-05,14950,15200,15250,14650,446841 | ||
| 364 | +2015-10-06,13900,14650,14800,13700,772373 | ||
| 365 | +2015-10-07,13850,13950,14050,13600,341939 | ||
| 366 | +2015-10-08,13250,14000,14000,13250,339395 | ||
| 367 | +2015-10-12,13400,13400,13600,13350,145628 | ||
| 368 | +2015-10-13,13600,13500,13900,13300,229491 | ||
| 369 | +2015-10-14,13500,13550,13700,13350,148954 | ||
| 370 | +2015-10-15,13350,13500,13550,13350,148515 | ||
| 371 | +2015-10-16,13150,13400,13450,12950,235159 | ||
| 372 | +2015-10-19,13050,13250,13300,13000,83805 | ||
| 373 | +2015-10-20,13200,13100,13200,12850,127304 | ||
| 374 | +2015-10-21,13150,13200,13250,13000,94667 | ||
| 375 | +2015-10-22,12650,13100,13250,12650,141937 | ||
| 376 | +2015-10-23,12400,12800,12950,12300,196602 | ||
| 377 | +2015-10-26,12700,12450,12850,12450,135517 | ||
| 378 | +2015-10-27,12650,12800,12800,12550,50824 | ||
| 379 | +2015-10-28,12550,12700,12750,12500,61645 | ||
| 380 | +2015-10-29,12500,12550,12650,12400,56780 | ||
| 381 | +2015-10-30,12250,12450,12500,11400,453970 | ||
| 382 | +2015-11-02,12400,12300,12500,12300,70824 | ||
| 383 | +2015-11-03,12950,12450,13000,12400,213692 | ||
| 384 | +2015-11-04,12950,13050,13100,12800,126617 | ||
| 385 | +2015-11-05,13250,13000,13300,12900,154616 | ||
| 386 | +2015-11-06,13300,13300,13450,13100,156613 | ||
| 387 | +2015-11-09,13000,13400,13400,13000,130834 | ||
| 388 | +2015-11-10,12900,12800,13100,12300,163186 | ||
| 389 | +2015-11-11,12550,12800,12900,12400,73883 | ||
| 390 | +2015-11-12,12150,12500,12550,12000,132483 | ||
| 391 | +2015-11-13,12050,12050,12250,11950,63884 | ||
| 392 | +2015-11-16,12100,11900,12300,11600,147952 | ||
| 393 | +2015-11-17,12400,12150,12550,12150,114915 | ||
| 394 | +2015-11-18,12750,12300,12950,12300,122070 | ||
| 395 | +2015-11-19,12750,12850,13000,12650,52084 | ||
| 396 | +2015-11-20,12800,12700,12950,12500,62745 | ||
| 397 | +2015-11-23,12650,12800,12900,12300,164259 | ||
| 398 | +2015-11-24,12500,12700,12750,12450,96396 | ||
| 399 | +2015-11-25,12250,12500,12650,12200,128292 | ||
| 400 | +2015-11-26,12500,12300,12550,12200,111284 | ||
| 401 | +2015-11-27,12450,12600,12700,12350,82481 | ||
| 402 | +2015-11-30,12350,12400,12550,12300,96790 | ||
| 403 | +2015-12-01,12500,12350,12600,12300,112765 | ||
| 404 | +2015-12-02,12600,12550,12800,12500,172295 | ||
| 405 | +2015-12-03,12650,12600,12750,12350,73575 | ||
| 406 | +2015-12-04,12600,12500,12700,12500,83846 | ||
| 407 | +2015-12-07,12400,12700,12800,12300,106234 | ||
| 408 | +2015-12-08,12050,12300,12400,11800,214607 | ||
| 409 | +2015-12-09,12250,12000,12300,11950,115578 | ||
| 410 | +2015-12-10,12200,12200,12350,11900,189403 | ||
| 411 | +2015-12-11,12400,12150,12450,12100,104259 | ||
| 412 | +2015-12-14,12300,12250,12450,12050,149197 | ||
| 413 | +2015-12-15,12450,12250,12600,12250,104908 | ||
| 414 | +2015-12-16,12800,12500,13150,12450,200670 | ||
| 415 | +2015-12-17,12700,13000,13150,12650,95355 | ||
| 416 | +2015-12-18,12850,12700,13050,12600,122567 | ||
| 417 | +2015-12-21,12950,12700,13000,12700,97874 | ||
| 418 | +2015-12-22,13100,12950,13100,12900,84292 | ||
| 419 | +2015-12-23,13000,13100,13200,12950,74565 | ||
| 420 | +2015-12-24,13050,13050,13150,12900,86019 | ||
| 421 | +2015-12-28,12850,13000,13150,12800,77632 | ||
| 422 | +2015-12-29,12650,12750,12850,12600,71831 | ||
| 423 | +2015-12-30,12700,12650,12800,12600,63367 | ||
| 424 | +2016-01-04,12400,12650,12750,12050,209710 | ||
| 425 | +2016-01-05,12800,12250,12800,12250,102079 | ||
| 426 | +2016-01-06,12600,12800,12900,12350,125330 | ||
| 427 | +2016-01-07,12400,12450,12750,12350,89102 | ||
| 428 | +2016-01-08,12350,12100,12450,12100,75694 | ||
| 429 | +2016-01-11,12200,12200,12350,12100,84096 | ||
| 430 | +2016-01-12,12250,12300,12450,12150,116624 | ||
| 431 | +2016-01-13,12450,12450,12650,12350,91267 | ||
| 432 | +2016-01-14,12100,12250,12400,12000,154218 | ||
| 433 | +2016-01-15,12050,12300,12350,12050,115593 | ||
| 434 | +2016-01-18,12150,11950,12250,11950,46282 | ||
| 435 | +2016-01-19,11950,12100,12200,11750,91262 | ||
| 436 | +2016-01-20,11450,11900,11950,11250,143545 | ||
| 437 | +2016-01-21,11400,11450,11750,11300,139914 | ||
| 438 | +2016-01-22,11750,11400,11850,11400,74155 | ||
| 439 | +2016-01-25,11800,11800,11950,11700,53006 | ||
| 440 | +2016-01-26,11400,11750,11750,11300,82283 | ||
| 441 | +2016-01-27,11800,11500,11900,11450,61876 | ||
| 442 | +2016-01-28,11800,11650,11850,11600,33383 | ||
| 443 | +2016-01-29,11600,11850,11900,11500,91240 | ||
| 444 | +2016-02-01,11600,11650,11800,11500,65218 | ||
| 445 | +2016-02-02,11750,11600,11950,11500,83765 | ||
| 446 | +2016-02-03,11800,11750,11850,11550,43540 | ||
| 447 | +2016-02-04,11900,11900,12150,11800,97959 | ||
| 448 | +2016-02-05,11800,12200,12200,11750,61223 | ||
| 449 | +2016-02-11,11850,11850,12250,11550,186675 | ||
| 450 | +2016-02-12,11350,11650,11950,11200,151859 | ||
| 451 | +2016-02-15,11400,11450,11650,11300,116476 | ||
| 452 | +2016-02-16,11600,11450,11650,11350,70364 | ||
| 453 | +2016-02-17,11450,11550,11700,11300,104773 | ||
| 454 | +2016-02-18,11850,11500,11950,11500,100508 | ||
| 455 | +2016-02-19,11900,11750,12000,11750,49747 | ||
| 456 | +2016-02-22,12000,12050,12050,11800,36195 | ||
| 457 | +2016-02-23,11950,12150,12150,11750,56046 | ||
| 458 | +2016-02-24,12050,11950,12200,11850,47451 | ||
| 459 | +2016-02-25,11950,12050,12200,11850,71147 | ||
| 460 | +2016-02-26,11800,12050,12100,11750,59575 | ||
| 461 | +2016-02-29,11750,11900,12000,11750,56827 | ||
| 462 | +2016-03-02,11600,11900,12000,11550,91314 | ||
| 463 | +2016-03-03,11800,11650,11900,11550,81806 | ||
| 464 | +2016-03-04,12250,11900,12550,11850,222740 | ||
| 465 | +2016-03-07,12350,12350,12500,12200,82917 | ||
| 466 | +2016-03-08,12200,12400,12400,12000,57690 | ||
| 467 | +2016-03-09,12550,12200,12650,12200,106837 | ||
| 468 | +2016-03-10,12600,12600,12600,12300,76892 | ||
| 469 | +2016-03-11,12550,12450,12600,12450,19763 | ||
| 470 | +2016-03-14,12350,12550,12650,12350,31908 | ||
| 471 | +2016-03-15,11950,12300,12450,11950,100415 | ||
| 472 | +2016-03-16,11950,11950,12250,11900,57112 | ||
| 473 | +2016-03-17,11900,12000,12150,11800,142543 | ||
| 474 | +2016-03-18,12200,11900,12300,11800,100394 | ||
| 475 | +2016-03-21,12550,12250,12600,12050,97270 | ||
| 476 | +2016-03-22,12550,12550,12650,12200,61646 | ||
| 477 | +2016-03-23,12550,12550,12700,12500,70695 | ||
| 478 | +2016-03-24,12650,12500,12700,12450,75810 | ||
| 479 | +2016-03-25,12400,12650,12650,12350,40697 | ||
| 480 | +2016-03-28,12400,12400,12500,12150,62040 | ||
| 481 | +2016-03-29,12300,12300,12550,12200,101442 | ||
| 482 | +2016-03-30,12450,12350,12600,12300,96362 | ||
| 483 | +2016-03-31,12550,12450,12600,12350,79158 | ||
| 484 | +2016-04-01,12400,12600,12600,12350,87161 | ||
| 485 | +2016-04-04,12250,12350,12400,12200,64305 | ||
| 486 | +2016-04-05,12350,12150,12350,12150,68814 | ||
| 487 | +2016-04-06,12450,12250,12550,12250,76287 | ||
| 488 | +2016-04-07,12550,12450,12650,12400,70018 | ||
| 489 | +2016-04-08,12700,12400,12750,12300,97153 | ||
| 490 | +2016-04-11,13050,12650,13050,12600,127236 | ||
| 491 | +2016-04-12,12700,13050,13050,12600,83562 | ||
| 492 | +2016-04-14,13000,12650,13000,12650,91286 | ||
| 493 | +2016-04-15,13100,13000,13100,12800,89563 | ||
| 494 | +2016-04-18,13050,13050,13150,12750,104402 | ||
| 495 | +2016-04-19,13200,13050,13300,12900,71398 | ||
| 496 | +2016-04-20,13150,13200,13350,13100,64336 | ||
| 497 | +2016-04-21,13250,13150,13300,13050,98759 | ||
| 498 | +2016-04-22,13300,13300,13400,13250,80896 | ||
| 499 | +2016-04-25,12900,13250,13250,12850,86421 | ||
| 500 | +2016-04-26,12850,12950,13000,12750,71931 | ||
| 501 | +2016-04-27,12800,13050,13050,12700,56098 | ||
| 502 | +2016-04-28,12500,12750,12850,12450,78697 | ||
| 503 | +2016-04-29,12350,12500,12500,12300,70871 | ||
| 504 | +2016-05-02,12450,12400,12600,12300,77008 | ||
| 505 | +2016-05-03,12100,12550,12600,11950,123741 | ||
| 506 | +2016-05-04,11800,12100,12150,11800,102304 | ||
| 507 | +2016-05-09,11700,11850,11900,11500,98673 | ||
| 508 | +2016-05-10,11800,11700,11850,11650,47641 | ||
| 509 | +2016-05-11,12050,11800,12100,11700,80235 | ||
| 510 | +2016-05-12,12100,12050,12100,11850,37915 | ||
| 511 | +2016-05-13,12000,12100,12150,11900,29262 | ||
| 512 | +2016-05-16,12150,11900,12250,11800,44725 | ||
| 513 | +2016-05-17,12150,12250,12350,11950,109962 | ||
| 514 | +2016-05-18,11850,12100,12100,11650,135947 | ||
| 515 | +2016-05-19,11600,11850,11850,11500,67690 | ||
| 516 | +2016-05-20,11650,11600,11700,11300,118886 | ||
| 517 | +2016-05-23,11500,11650,11800,11500,43604 | ||
| 518 | +2016-05-24,11450,11500,11500,11200,80710 | ||
| 519 | +2016-05-25,11600,11450,11600,11350,62611 | ||
| 520 | +2016-05-26,11350,11600,11600,11000,159674 | ||
| 521 | +2016-05-27,11400,11350,11450,11150,79713 | ||
| 522 | +2016-05-30,11250,11450,11450,11200,72041 | ||
| 523 | +2016-05-31,11100,11200,11300,11100,128166 | ||
| 524 | +2016-06-01,11000,11100,11250,10950,102634 | ||
| 525 | +2016-06-02,11150,11050,11200,11050,64909 | ||
| 526 | +2016-06-03,11100,11200,11250,11050,48458 | ||
| 527 | +2016-06-07,11050,11150,11200,10900,92769 | ||
| 528 | +2016-06-08,11150,11150,11300,11050,119437 | ||
| 529 | +2016-06-09,11050,11200,11250,10800,447938 | ||
| 530 | +2016-06-10,11200,11050,11250,10950,109287 | ||
| 531 | +2016-06-13,11000,11200,11200,11000,67747 | ||
| 532 | +2016-06-14,10800,11100,11100,10800,76265 | ||
| 533 | +2016-06-15,10950,10850,11000,10800,107438 | ||
| 534 | +2016-06-16,10750,11000,11000,10700,96150 | ||
| 535 | +2016-06-17,10850,10800,10850,10700,84687 | ||
| 536 | +2016-06-20,10850,10850,11000,10850,48818 | ||
| 537 | +2016-06-21,11000,10900,11100,10900,66576 | ||
| 538 | +2016-06-22,10950,11100,11250,10950,76814 | ||
| 539 | +2016-06-23,10900,10950,11000,10750,56131 | ||
| 540 | +2016-06-24,10500,10950,11050,10400,237551 | ||
| 541 | +2016-06-27,10850,10350,10900,10250,166216 | ||
| 542 | +2016-06-28,10850,10800,10900,10600,56009 | ||
| 543 | +2016-06-29,10850,11000,11000,10700,61066 | ||
| 544 | +2016-06-30,10800,10950,10950,10750,78366 | ||
| 545 | +2016-07-01,10900,10850,11050,10800,71877 | ||
| 546 | +2016-07-04,10900,11000,11150,10850,55014 | ||
| 547 | +2016-07-05,10900,11000,11000,10800,37780 | ||
| 548 | +2016-07-06,10700,10900,10950,10600,61829 | ||
| 549 | +2016-07-07,10750,10750,10850,10700,43763 | ||
| 550 | +2016-07-08,10500,10800,10850,10400,105718 | ||
| 551 | +2016-07-11,10650,10550,10750,10550,33539 | ||
| 552 | +2016-07-12,10800,10700,10900,10600,44853 | ||
| 553 | +2016-07-13,10800,10850,11000,10700,94012 | ||
| 554 | +2016-07-14,10900,10800,11000,10650,62137 | ||
| 555 | +2016-07-15,11150,11000,11350,10950,142657 | ||
| 556 | +2016-07-18,11250,11050,11350,11000,88549 | ||
| 557 | +2016-07-19,11250,11200,11350,11150,41341 | ||
| 558 | +2016-07-20,11150,11200,11300,11050,29813 | ||
| 559 | +2016-07-21,11200,11100,11250,11000,41391 | ||
| 560 | +2016-07-22,11000,11200,11200,11000,54925 | ||
| 561 | +2016-07-25,11200,11000,11250,11000,63503 | ||
| 562 | +2016-07-26,11150,11100,11200,11050,27544 | ||
| 563 | +2016-07-27,11100,11100,11250,11100,38437 | ||
| 564 | +2016-07-28,11150,11150,11150,11000,33417 | ||
| 565 | +2016-07-29,11050,11200,11200,11000,20926 | ||
| 566 | +2016-08-01,10950,11100,11100,10950,32373 | ||
| 567 | +2016-08-02,11000,11000,11050,10900,16296 | ||
| 568 | +2016-08-03,10950,11000,11050,10850,45095 | ||
| 569 | +2016-08-04,11000,11050,11050,10900,27076 | ||
| 570 | +2016-08-05,11200,11050,11250,11000,73955 | ||
| 571 | +2016-08-08,11100,11300,11300,11000,57902 | ||
| 572 | +2016-08-09,11200,11150,11200,11000,30956 | ||
| 573 | +2016-08-10,11050,11200,11200,10950,85621 | ||
| 574 | +2016-08-11,11000,11000,11050,10900,44212 | ||
| 575 | +2016-08-12,11100,11000,11150,10950,40364 | ||
| 576 | +2016-08-16,11100,11200,11200,11050,30093 | ||
| 577 | +2016-08-17,11650,11600,11800,11450,375128 | ||
| 578 | +2016-08-18,11750,11750,11850,11600,114289 | ||
| 579 | +2016-08-19,12200,11750,12200,11650,241962 | ||
| 580 | +2016-08-22,12300,12300,12400,12050,126101 | ||
| 581 | +2016-08-23,12300,12300,12400,12200,68164 | ||
| 582 | +2016-08-24,12150,12200,12350,12000,99449 | ||
| 583 | +2016-08-25,12950,12250,13000,12100,337549 | ||
| 584 | +2016-08-26,13100,12950,13250,12700,218858 | ||
| 585 | +2016-08-29,12900,13000,13250,12850,181121 | ||
| 586 | +2016-08-30,13050,13050,13250,12900,110177 | ||
| 587 | +2016-08-31,13050,12900,13150,12850,112837 | ||
| 588 | +2016-09-01,13300,13000,13450,12850,120668 | ||
| 589 | +2016-09-02,13150,13400,13400,12900,88340 | ||
| 590 | +2016-09-05,13250,13100,13300,12950,94310 | ||
| 591 | +2016-09-06,13050,13300,13300,13000,51579 | ||
| 592 | +2016-09-07,12750,13000,13100,12750,82247 | ||
| 593 | +2016-09-08,13150,12750,13300,12700,118580 | ||
| 594 | +2016-09-09,12950,13200,13200,12800,70554 | ||
| 595 | +2016-09-12,12450,12700,12700,12450,147648 | ||
| 596 | +2016-09-13,12400,12650,12700,12300,43354 | ||
| 597 | +2016-09-19,12550,12350,12550,12200,51862 | ||
| 598 | +2016-09-20,12550,12450,12800,12450,40015 | ||
| 599 | +2016-09-21,12500,12600,12600,12350,41864 | ||
| 600 | +2016-09-22,12700,12450,12750,12400,43881 | ||
| 601 | +2016-09-23,12650,12800,12850,12550,39821 | ||
| 602 | +2016-09-26,12300,12600,12650,12300,64226 | ||
| 603 | +2016-09-27,12200,12250,12300,12100,64374 | ||
| 604 | +2016-09-28,12050,12200,12300,11900,100890 | ||
| 605 | +2016-09-29,12000,12050,12200,11900,89679 | ||
| 606 | +2016-09-30,11750,11950,12250,11750,139836 | ||
| 607 | +2016-10-04,11800,11650,11900,11650,171870 | ||
| 608 | +2016-10-05,11650,11800,11850,11400,180564 | ||
| 609 | +2016-10-06,11700,11650,11750,11450,92936 | ||
| 610 | +2016-10-07,11650,11750,11750,11450,71967 | ||
| 611 | +2016-10-10,11600,11650,11700,11500,44672 | ||
| 612 | +2016-10-11,11650,11750,11750,11550,49791 | ||
| 613 | +2016-10-12,11600,11600,11700,11550,22030 | ||
| 614 | +2016-10-13,11400,11700,11700,11400,26194 | ||
| 615 | +2016-10-14,11400,11550,11750,11250,81200 | ||
| 616 | +2016-10-17,11450,11450,11550,11300,45185 | ||
| 617 | +2016-10-18,11600,11500,11600,11350,45959 | ||
| 618 | +2016-10-19,11650,11600,11700,11450,56518 | ||
| 619 | +2016-10-20,11400,11600,11600,11400,70387 | ||
| 620 | +2016-10-21,11050,11400,11400,10950,147277 | ||
| 621 | +2016-10-24,11150,11100,11250,10950,51508 | ||
| 622 | +2016-10-25,11350,11150,11400,11050,81990 | ||
| 623 | +2016-10-26,11200,11350,11350,10950,82544 | ||
| 624 | +2016-10-27,11150,11100,11550,11000,316554 | ||
| 625 | +2016-10-28,11100,11150,11350,11000,147079 | ||
| 626 | +2016-10-31,11100,11200,11200,10850,118180 | ||
| 627 | +2016-11-01,11000,11100,11150,10950,45058 | ||
| 628 | +2016-11-02,10650,11000,11000,10600,89800 | ||
| 629 | +2016-11-03,10650,10700,10850,10400,154281 | ||
| 630 | +2016-11-04,10700,10800,10800,10600,32518 | ||
| 631 | +2016-11-07,10950,10700,10950,10700,46105 | ||
| 632 | +2016-11-08,11150,11150,11150,10850,61481 | ||
| 633 | +2016-11-09,10700,11100,11150,10300,162138 | ||
| 634 | +2016-11-10,10500,10750,10800,10400,124971 | ||
| 635 | +2016-11-11,10600,10500,10700,10450,34292 | ||
| 636 | +2016-11-14,10900,10500,11000,10500,55563 | ||
| 637 | +2016-11-15,10650,10450,10850,10250,132413 | ||
| 638 | +2016-11-16,10750,10750,10900,10500,73802 | ||
| 639 | +2016-11-17,10700,10750,10850,10600,70284 | ||
| 640 | +2016-11-18,10500,10700,10850,10500,78262 | ||
| 641 | +2016-11-21,10400,10450,10600,10350,49182 | ||
| 642 | +2016-11-22,10500,10500,10550,10350,26925 | ||
| 643 | +2016-11-23,10350,10500,10500,10250,48088 | ||
| 644 | +2016-11-24,10050,10400,10400,10050,66835 | ||
| 645 | +2016-11-25,10150,10100,10200,10050,50566 | ||
| 646 | +2016-11-28,10200,10150,10300,10100,25833 | ||
| 647 | +2016-11-29,10300,10250,10350,10150,31155 | ||
| 648 | +2016-11-30,10150,10450,10450,10050,60418 | ||
| 649 | +2016-12-01,10150,10200,10250,10050,30646 | ||
| 650 | +2016-12-02,10100,10050,10200,10050,10612 | ||
| 651 | +2016-12-05,9780,10100,10100,9780,82462 | ||
| 652 | +2016-12-06,9740,9810,9990,9720,46096 | ||
| 653 | +2016-12-07,9800,9760,9900,9690,37811 | ||
| 654 | +2016-12-08,10250,9800,10250,9800,59469 | ||
| 655 | +2016-12-09,10150,10200,10400,10050,54249 | ||
| 656 | +2016-12-12,10450,10150,10600,10150,43187 | ||
| 657 | +2016-12-13,10500,10400,10550,10350,30686 | ||
| 658 | +2016-12-14,10400,10450,10550,10400,17008 | ||
| 659 | +2016-12-15,10550,10400,10650,10350,32896 | ||
| 660 | +2016-12-16,10550,10600,10650,10450,27702 | ||
| 661 | +2016-12-19,10550,10450,10650,10450,36532 | ||
| 662 | +2016-12-20,10500,10600,10750,10500,40117 | ||
| 663 | +2016-12-21,10550,10550,10650,10450,12990 | ||
| 664 | +2016-12-22,10400,10450,10600,10400,14444 | ||
| 665 | +2016-12-23,10550,10450,10550,10400,18353 | ||
| 666 | +2016-12-26,10750,10500,10800,10500,35950 | ||
| 667 | +2016-12-27,10750,10650,10850,10650,33672 | ||
| 668 | +2016-12-28,10700,10600,10800,10600,30292 | ||
| 669 | +2016-12-29,10700,10600,10800,10600,23943 | ||
| 670 | +2017-01-02,10950,10700,11000,10650,47674 | ||
| 671 | +2017-01-03,11600,10950,11700,10950,162564 | ||
| 672 | +2017-01-04,11800,11600,11900,11450,78518 | ||
| 673 | +2017-01-05,11750,11700,11900,11650,41864 | ||
| 674 | +2017-01-06,11450,11800,11850,11400,34536 | ||
| 675 | +2017-01-09,11350,11400,11500,11200,26295 | ||
| 676 | +2017-01-10,11050,11250,11450,10950,82827 | ||
| 677 | +2017-01-11,11350,11200,11450,11000,61040 | ||
| 678 | +2017-01-12,11350,11300,11400,11200,15533 | ||
| 679 | +2017-01-13,11300,11250,11350,11100,23531 | ||
| 680 | +2017-01-16,11300,11200,11300,11050,29942 | ||
| 681 | +2017-01-17,11350,11150,11400,11150,37120 | ||
| 682 | +2017-01-18,12000,11300,12050,11300,251427 | ||
| 683 | +2017-01-19,11800,12000,12150,11800,60883 | ||
| 684 | +2017-01-20,11650,11800,11900,11600,40077 | ||
| 685 | +2017-01-23,11750,11700,11950,11600,48581 | ||
| 686 | +2017-01-24,11600,11750,11900,11450,38876 | ||
| 687 | +2017-01-25,11250,11600,11700,11250,23737 | ||
| 688 | +2017-01-26,11250,11250,11300,11000,49349 | ||
| 689 | +2017-01-31,11050,11250,11250,10850,39539 | ||
| 690 | +2017-02-01,11000,11100,11150,10800,28165 | ||
| 691 | +2017-02-02,10550,11000,11150,10400,87177 | ||
| 692 | +2017-02-03,10700,10550,10700,10500,54640 | ||
| 693 | +2017-02-06,10550,10750,10750,10300,80048 | ||
| 694 | +2017-02-07,10650,10600,10700,10450,27131 | ||
| 695 | +2017-02-08,10600,10750,10800,10500,29654 | ||
| 696 | +2017-02-09,10900,10600,10900,10550,37463 | ||
| 697 | +2017-02-10,10750,10950,10950,10750,35651 | ||
| 698 | +2017-02-13,11100,10900,11100,10700,31767 | ||
| 699 | +2017-02-14,11250,11150,11300,10850,46710 | ||
| 700 | +2017-02-15,11450,11200,11450,11150,33102 | ||
| 701 | +2017-02-16,11450,11400,11550,11250,32878 | ||
| 702 | +2017-02-17,11250,11300,11400,11250,13913 | ||
| 703 | +2017-02-20,11050,11250,11300,10900,47447 | ||
| 704 | +2017-02-21,11350,11050,11350,11050,41076 | ||
| 705 | +2017-02-22,10950,11300,11350,10950,96916 | ||
| 706 | +2017-02-23,10800,10950,11050,10750,77765 | ||
| 707 | +2017-02-24,10750,10900,10950,10700,55947 | ||
| 708 | +2017-02-27,10700,10800,10900,10650,53978 | ||
| 709 | +2017-02-28,10600,10700,10700,10400,97423 | ||
| 710 | +2017-03-02,10600,10550,10700,10500,48171 | ||
| 711 | +2017-03-03,10350,10500,10600,10350,38273 | ||
| 712 | +2017-03-06,9980,10250,10350,9980,124084 | ||
| 713 | +2017-03-07,10150,9950,10200,9920,60404 | ||
| 714 | +2017-03-08,10100,10150,10350,10050,46606 | ||
| 715 | +2017-03-09,10100,10100,10150,10050,21985 | ||
| 716 | +2017-03-10,10150,10150,10150,10000,29648 | ||
| 717 | +2017-03-13,10050,10150,10200,9990,82828 | ||
| 718 | +2017-03-14,9970,10100,10100,9950,87251 | ||
| 719 | +2017-03-15,9870,9970,10000,9860,70442 | ||
| 720 | +2017-03-16,10050,9880,10050,9880,38612 | ||
| 721 | +2017-03-17,10000,10100,10200,10000,52571 | ||
| 722 | +2017-03-20,9990,10050,10050,9970,56129 | ||
| 723 | +2017-03-21,10400,10050,10550,10000,74065 | ||
| 724 | +2017-03-22,10200,10350,10350,10150,80912 | ||
| 725 | +2017-03-23,10150,10150,10300,10100,62654 | ||
| 726 | +2017-03-24,10200,10250,10300,10150,40649 | ||
| 727 | +2017-03-27,10100,10100,10200,9980,75060 | ||
| 728 | +2017-03-28,10050,10050,10200,10000,37689 | ||
| 729 | +2017-03-29,10200,10050,10250,9990,23941 | ||
| 730 | +2017-03-30,10300,10100,10300,9990,56885 | ||
| 731 | +2017-03-31,10300,10300,10350,10100,76058 | ||
| 732 | +2017-04-03,10250,10300,10350,10150,51209 | ||
| 733 | +2017-04-04,10150,10300,10300,10050,46110 | ||
| 734 | +2017-04-05,10050,10150,10200,9990,150368 | ||
| 735 | +2017-04-06,10100,10000,10150,9990,68295 | ||
| 736 | +2017-04-07,10100,10150,10150,10000,53235 | ||
| 737 | +2017-04-10,10050,10150,10150,9930,133078 | ||
| 738 | +2017-04-11,10050,9950,10100,9950,47669 | ||
| 739 | +2017-04-12,10050,10100,10150,10000,54842 | ||
| 740 | +2017-04-13,10150,10100,10200,10000,66885 | ||
| 741 | +2017-04-14,10000,10200,10200,9990,64596 | ||
| 742 | +2017-04-17,10150,10000,10200,10000,60549 | ||
| 743 | +2017-04-18,10100,10150,10200,10000,43499 | ||
| 744 | +2017-04-19,10100,10000,10150,9990,101366 | ||
| 745 | +2017-04-20,10150,10100,10200,10000,50435 | ||
| 746 | +2017-04-21,10000,10200,10200,10000,75254 | ||
| 747 | +2017-04-24,10000,10000,10050,10000,24545 | ||
| 748 | +2017-04-25,10250,10000,10250,10000,86537 | ||
| 749 | +2017-04-26,10300,10250,10350,10150,54292 | ||
| 750 | +2017-04-27,10250,10300,10350,10200,60644 | ||
| 751 | +2017-04-28,10100,10200,10250,10000,60233 | ||
| 752 | +2017-05-02,10100,10100,10150,10050,46705 | ||
| 753 | +2017-05-04,10250,10100,10250,10100,50582 | ||
| 754 | +2017-05-08,10300,10300,10300,10200,42255 | ||
| 755 | +2017-05-10,10150,10300,10350,10150,64041 | ||
| 756 | +2017-05-11,10300,10150,10350,10150,41349 | ||
| 757 | +2017-05-12,10250,10250,10350,10150,42736 | ||
| 758 | +2017-05-15,10450,10250,10450,10250,69552 | ||
| 759 | +2017-05-16,10500,10500,10650,10350,74511 | ||
| 760 | +2017-05-17,10550,10450,10550,10350,62496 | ||
| 761 | +2017-05-18,10700,10350,10700,10350,67440 | ||
| 762 | +2017-05-19,10650,10700,10750,10550,56697 | ||
| 763 | +2017-05-22,10700,10650,10750,10550,55633 | ||
| 764 | +2017-05-23,10650,10700,10700,10550,42861 | ||
| 765 | +2017-05-24,10700,10700,10800,10600,52893 | ||
| 766 | +2017-05-25,10650,10750,10750,10600,47262 | ||
| 767 | +2017-05-26,10500,10600,10700,10400,104938 | ||
| 768 | +2017-05-29,10450,10450,10600,10350,51185 | ||
| 769 | +2017-05-30,10650,10450,10800,10450,84878 | ||
| 770 | +2017-05-31,10750,10700,10900,10600,187412 | ||
| 771 | +2017-06-01,10600,10800,10850,10550,130368 | ||
| 772 | +2017-06-02,10500,10600,10700,10400,73857 | ||
| 773 | +2017-06-05,10500,10500,10550,10450,48437 | ||
| 774 | +2017-06-07,10600,10600,10600,10450,52107 | ||
| 775 | +2017-06-08,10800,10550,10800,10550,95730 | ||
| 776 | +2017-06-09,10750,10800,10850,10650,51710 | ||
| 777 | +2017-06-12,10650,10650,10850,10550,60894 | ||
| 778 | +2017-06-13,10750,10600,10800,10550,55824 | ||
| 779 | +2017-06-14,11100,10800,11150,10650,129412 | ||
| 780 | +2017-06-15,10950,11150,11150,10850,54194 | ||
| 781 | +2017-06-16,10900,11050,11050,10850,30941 | ||
| 782 | +2017-06-19,10850,11000,11000,10700,52481 | ||
| 783 | +2017-06-20,10900,10800,10900,10750,45345 | ||
| 784 | +2017-06-21,10800,10800,10900,10750,35300 | ||
| 785 | +2017-06-22,10800,10900,10900,10750,31645 | ||
| 786 | +2017-06-23,10850,10750,10850,10700,26963 | ||
| 787 | +2017-06-26,10750,10900,10900,10600,39300 | ||
| 788 | +2017-06-27,10800,10700,10800,10700,31715 | ||
| 789 | +2017-06-28,10700,10800,10850,10650,25670 | ||
| 790 | +2017-06-29,10700,10700,10800,10650,25233 | ||
| 791 | +2017-06-30,10800,10650,10800,10500,40617 | ||
| 792 | +2017-07-03,10650,10750,10800,10450,43692 | ||
| 793 | +2017-07-04,10500,10550,10650,10400,53924 | ||
| 794 | +2017-07-05,10550,10500,10700,10450,25987 | ||
| 795 | +2017-07-06,10550,10600,10600,10450,27160 | ||
| 796 | +2017-07-07,10250,10500,10500,10200,79098 | ||
| 797 | +2017-07-10,10200,10250,10300,10150,37217 | ||
| 798 | +2017-07-11,10250,10200,10250,10100,37326 | ||
| 799 | +2017-07-12,10200,10200,10250,10100,37335 | ||
| 800 | +2017-07-13,10150,10200,10200,10000,88531 | ||
| 801 | +2017-07-14,10050,10150,10150,10000,39005 | ||
| 802 | +2017-07-17,10100,10050,10100,10000,32721 | ||
| 803 | +2017-07-18,10000,10100,10100,9960,53417 | ||
| 804 | +2017-07-19,10100,10000,10100,9950,49397 | ||
| 805 | +2017-07-20,9990,10100,10100,9960,46892 | ||
| 806 | +2017-07-21,10000,9950,10050,9950,16669 | ||
| 807 | +2017-07-24,9980,9990,10050,9950,22386 | ||
| 808 | +2017-07-25,9860,9980,10000,9850,67916 | ||
| 809 | +2017-07-26,9860,9940,9980,9820,38911 | ||
| 810 | +2017-07-27,9850,9890,9890,9810,17976 | ||
| 811 | +2017-07-28,9790,9850,9900,9750,70145 | ||
| 812 | +2017-07-31,9850,9880,9920,9780,14655 | ||
| 813 | +2017-08-01,9860,9850,9950,9810,27882 | ||
| 814 | +2017-08-02,9860,9860,9940,9830,23122 | ||
| 815 | +2017-08-03,9560,9860,9910,9530,91495 | ||
| 816 | +2017-08-04,9660,9660,9700,9550,55188 | ||
| 817 | +2017-08-07,9670,9610,9740,9610,20914 | ||
| 818 | +2017-08-08,9590,9670,9750,9560,33194 | ||
| 819 | +2017-08-09,9490,9590,9630,9470,43263 | ||
| 820 | +2017-08-10,9270,9450,9540,9230,85283 | ||
| 821 | +2017-08-11,9150,9250,9250,9080,33627 | ||
| 822 | +2017-08-14,9120,9200,9240,9110,22141 | ||
| 823 | +2017-08-16,8950,9070,9090,8710,156497 | ||
| 824 | +2017-08-17,8640,8950,8970,8590,156154 | ||
| 825 | +2017-08-18,8640,8580,8700,8560,57860 | ||
| 826 | +2017-08-21,8570,8640,8660,8540,33975 | ||
| 827 | +2017-08-22,8500,8540,8550,8460,71181 | ||
| 828 | +2017-08-23,8460,8500,8540,8450,33545 | ||
| 829 | +2017-08-24,8430,8460,8470,8330,54603 | ||
| 830 | +2017-08-25,8440,8380,8450,8370,35292 | ||
| 831 | +2017-08-28,8620,8440,8670,8440,38046 | ||
| 832 | +2017-08-29,8530,8620,8620,8420,36811 | ||
| 833 | +2017-08-30,8300,8530,8530,8240,87321 | ||
| 834 | +2017-08-31,8350,8300,8360,8270,65902 | ||
| 835 | +2017-09-01,8400,8350,8430,8310,41537 | ||
| 836 | +2017-09-04,8210,8220,8280,8190,57824 | ||
| 837 | +2017-09-05,8120,8210,8250,8000,55069 | ||
| 838 | +2017-09-06,7960,8040,8080,7950,84040 | ||
| 839 | +2017-09-07,7970,7950,8040,7950,44860 | ||
| 840 | +2017-09-08,7550,7970,8000,7520,172553 | ||
| 841 | +2017-09-11,7470,7520,7630,7390,100634 | ||
| 842 | +2017-09-12,7470,7470,7510,7340,87897 | ||
| 843 | +2017-09-13,7300,7470,7470,7300,55005 | ||
| 844 | +2017-09-14,7340,7250,7370,7220,27122 | ||
| 845 | +2017-09-15,7270,7320,7320,7210,36503 | ||
| 846 | +2017-09-18,7240,7270,7350,7240,40917 | ||
| 847 | +2017-09-19,7310,7250,7520,7240,90374 | ||
| 848 | +2017-09-20,7310,7320,7480,7300,57583 | ||
| 849 | +2017-09-21,7140,7320,7390,7140,65351 | ||
| 850 | +2017-09-22,7060,7140,7200,7010,51170 | ||
| 851 | +2017-09-25,6910,7060,7060,6800,89126 | ||
| 852 | +2017-09-26,7220,6790,7280,6790,65514 | ||
| 853 | +2017-09-27,7150,7210,7220,7070,31350 | ||
| 854 | +2017-09-28,7180,7150,7180,7030,20401 | ||
| 855 | +2017-09-29,7440,7170,7470,7080,32429 | ||
| 856 | +2017-10-10,7270,7440,7440,7140,59087 | ||
| 857 | +2017-10-11,7570,7200,7610,7190,91970 | ||
| 858 | +2017-10-12,7490,7560,7560,7350,53057 | ||
| 859 | +2017-10-13,7490,7460,7600,7310,29223 | ||
| 860 | +2017-10-16,7500,7490,7510,7410,12277 | ||
| 861 | +2017-10-17,7520,7500,7530,7430,10803 | ||
| 862 | +2017-10-18,7510,7440,7510,7390,30246 | ||
| 863 | +2017-10-19,7590,7510,7590,7420,20710 | ||
| 864 | +2017-10-20,7680,7590,7690,7510,25369 | ||
| 865 | +2017-10-23,7640,7680,7680,7570,11819 | ||
| 866 | +2017-10-24,7640,7630,7680,7550,13223 | ||
| 867 | +2017-10-25,7650,7640,7650,7560,8062 | ||
| 868 | +2017-10-26,7880,7570,7880,7570,67123 | ||
| 869 | +2017-10-27,7870,7870,7870,7760,29629 | ||
| 870 | +2017-10-30,7930,7850,7940,7760,52004 | ||
| 871 | +2017-10-31,8020,7890,8060,7790,46529 | ||
| 872 | +2017-11-01,8040,8000,8050,7970,24131 | ||
| 873 | +2017-11-02,8030,8010,8030,7930,49898 | ||
| 874 | +2017-11-03,8090,8000,8130,8000,30819 | ||
| 875 | +2017-11-06,8080,8000,8090,8000,14809 | ||
| 876 | +2017-11-07,8040,8050,8050,7960,14444 | ||
| 877 | +2017-11-08,8030,8040,8040,7920,18331 | ||
| 878 | +2017-11-09,8070,7910,8100,7910,18932 | ||
| 879 | +2017-11-10,8100,8050,8100,7970,29070 | ||
| 880 | +2017-11-13,8240,8100,8240,8090,54245 | ||
| 881 | +2017-11-14,8180,8240,8240,8080,32906 | ||
| 882 | +2017-11-15,8130,8100,8170,8030,39790 | ||
| 883 | +2017-11-16,8030,8130,8130,7980,23520 | ||
| 884 | +2017-11-17,7880,7920,7980,7870,26015 | ||
| 885 | +2017-11-20,7820,7840,7950,7650,32816 | ||
| 886 | +2017-11-21,7830,7740,7850,7690,53100 | ||
| 887 | +2017-11-22,7960,7830,7970,7830,22521 | ||
| 888 | +2017-11-23,7950,7900,7990,7870,11594 | ||
| 889 | +2017-11-24,7860,7900,7970,7840,16334 | ||
| 890 | +2017-11-27,7800,7850,7890,7730,19928 | ||
| 891 | +2017-11-28,7820,7750,7850,7750,12315 | ||
| 892 | +2017-11-29,7860,7800,7860,7750,25306 | ||
| 893 | +2017-11-30,7950,7860,8010,7840,28543 | ||
| 894 | +2017-12-01,7870,7930,7950,7860,6546 | ||
| 895 | +2017-12-04,7820,7870,7870,7760,12135 | ||
| 896 | +2017-12-05,7930,7790,8210,7770,53079 | ||
| 897 | +2017-12-06,7900,7930,7930,7850,19096 | ||
| 898 | +2017-12-07,7880,7900,7910,7750,19513 | ||
| 899 | +2017-12-08,7780,7790,7840,7730,21083 | ||
| 900 | +2017-12-11,7460,7750,7780,7460,36429 | ||
| 901 | +2017-12-12,7470,7360,7540,7360,25893 | ||
| 902 | +2017-12-13,7460,7450,7540,7410,14430 | ||
| 903 | +2017-12-14,7750,7440,7750,7420,31703 | ||
| 904 | +2017-12-15,7460,7650,7740,7460,61335 | ||
| 905 | +2017-12-18,7600,7470,7610,7470,14620 | ||
| 906 | +2017-12-19,7460,7600,7600,7430,19298 | ||
| 907 | +2017-12-20,7450,7460,7570,7390,21800 | ||
| 908 | +2017-12-21,7360,7450,7510,7360,16305 | ||
| 909 | +2017-12-22,7360,7360,7480,7280,18214 | ||
| 910 | +2017-12-26,7500,7330,7520,7330,29509 | ||
| 911 | +2017-12-27,7420,7440,7460,7350,4778 | ||
| 912 | +2017-12-28,7360,7400,7440,7240,27998 | ||
| 913 | +2018-01-02,7340,7370,7380,7280,9099 | ||
| 914 | +2018-01-03,7370,7340,7370,7300,13461 | ||
| 915 | +2018-01-04,7270,7330,7370,7260,21662 | ||
| 916 | +2018-01-05,7330,7270,7330,7250,9156 | ||
| 917 | +2018-01-08,7320,7280,7330,7230,15909 | ||
| 918 | +2018-01-09,7180,7320,7330,7180,15451 | ||
| 919 | +2018-01-10,7250,7180,7250,7160,18028 | ||
| 920 | +2018-01-11,7210,7230,7230,7130,19202 | ||
| 921 | +2018-01-12,7170,7180,7260,7170,11861 | ||
| 922 | +2018-01-15,7150,7130,7180,7020,36066 | ||
| 923 | +2018-01-16,7140,7100,7170,7020,22286 | ||
| 924 | +2018-01-17,7010,7100,7150,6920,58577 | ||
| 925 | +2018-01-18,7100,6980,7120,6900,25410 | ||
| 926 | +2018-01-19,7410,7020,7420,7020,25807 | ||
| 927 | +2018-01-22,7640,7430,7660,7350,58836 | ||
| 928 | +2018-01-23,7600,7670,7670,7550,16273 | ||
| 929 | +2018-01-24,7690,7540,7730,7540,44592 | ||
| 930 | +2018-01-25,7750,7700,7780,7660,59557 | ||
| 931 | +2018-01-26,7720,7750,7790,7590,23905 | ||
| 932 | +2018-01-29,7710,7720,7780,7600,63870 | ||
| 933 | +2018-01-30,7650,7670,7720,7610,66250 | ||
| 934 | +2018-01-31,7810,7650,7860,7600,103975 | ||
| 935 | +2018-02-01,7910,7850,8020,7790,99176 | ||
| 936 | +2018-02-02,7960,7980,8000,7870,32191 | ||
| 937 | +2018-02-05,7930,7870,7990,7810,40045 | ||
| 938 | +2018-02-06,7790,7890,7900,7590,54952 | ||
| 939 | +2018-02-07,7820,7820,7990,7820,42986 | ||
| 940 | +2018-02-08,7860,7850,7910,7810,15729 | ||
| 941 | +2018-02-09,7740,7820,7820,7500,24521 | ||
| 942 | +2018-02-12,7510,7650,7650,7450,31256 | ||
| 943 | +2018-02-13,7290,7510,7530,7200,44890 | ||
| 944 | +2018-02-14,7080,7310,7310,6940,73648 | ||
| 945 | +2018-02-19,7070,7060,7100,7020,24219 | ||
| 946 | +2018-02-20,7080,7100,7120,7050,24167 | ||
| 947 | +2018-02-21,7100,7060,7110,7020,36604 | ||
| 948 | +2018-02-22,7050,7120,7130,7020,18226 | ||
| 949 | +2018-02-23,7120,7080,7120,7040,18187 | ||
| 950 | +2018-02-26,7100,7120,7150,7030,32505 | ||
| 951 | +2018-02-27,7080,7130,7130,7020,13952 | ||
| 952 | +2018-02-28,7090,7030,7100,6990,29483 | ||
| 953 | +2018-03-02,6970,6990,7050,6880,71360 | ||
| 954 | +2018-03-05,6900,6970,6970,6820,13821 | ||
| 955 | +2018-03-06,6880,6770,6930,6710,21670 | ||
| 956 | +2018-03-07,6780,6910,6910,6740,21199 | ||
| 957 | +2018-03-08,6680,6780,6880,6630,43219 | ||
| 958 | +2018-03-09,6710,6680,6750,6680,12006 | ||
| 959 | +2018-03-12,6760,6720,6780,6700,38573 | ||
| 960 | +2018-03-13,6800,6740,6810,6710,19987 | ||
| 961 | +2018-03-14,6790,6810,6840,6760,24139 | ||
| 962 | +2018-03-15,6760,6830,6830,6720,20070 | ||
| 963 | +2018-03-16,6630,6800,6800,6630,221499 | ||
| 964 | +2018-03-19,6640,6670,6710,6600,31777 | ||
| 965 | +2018-03-20,6670,6640,6690,6610,7572 | ||
| 966 | +2018-03-21,6640,6690,6720,6610,22311 | ||
| 967 | +2018-03-22,6650,6590,6720,6530,24741 | ||
| 968 | +2018-03-23,6460,6600,6600,6390,53642 | ||
| 969 | +2018-03-26,6400,6430,6430,6280,31548 | ||
| 970 | +2018-03-27,6420,6400,6490,6330,13621 | ||
| 971 | +2018-03-28,6330,6340,6430,6260,31996 | ||
| 972 | +2018-03-29,6210,6330,6330,6140,47182 | ||
| 973 | +2018-03-30,6370,6160,6370,6160,17535 | ||
| 974 | +2018-04-02,6410,6370,6450,6350,26888 | ||
| 975 | +2018-04-03,6290,6350,6350,6220,31996 | ||
| 976 | +2018-04-04,6420,6330,6490,6320,24213 | ||
| 977 | +2018-04-05,6390,6480,6480,6270,40470 | ||
| 978 | +2018-04-06,6260,6390,6390,6250,15709 | ||
| 979 | +2018-04-09,6250,6260,6280,6190,15635 | ||
| 980 | +2018-04-10,6220,6250,6250,6110,20659 | ||
| 981 | +2018-04-11,6140,6240,6250,6040,26690 | ||
| 982 | +2018-04-12,6170,6140,6220,6050,13600 | ||
| 983 | +2018-04-13,6110,6130,6180,6060,24431 | ||
| 984 | +2018-04-16,6140,6100,6180,6080,6013 | ||
| 985 | +2018-04-17,6270,6150,6280,6060,37001 | ||
| 986 | +2018-04-18,6240,6270,6270,6180,24682 | ||
| 987 | +2018-04-19,6200,6240,6250,6100,52344 | ||
| 988 | +2018-04-20,6190,6200,6240,6130,22377 | ||
| 989 | +2018-04-23,6230,6190,6250,6120,21926 | ||
| 990 | +2018-04-24,6320,6230,6360,6200,38810 | ||
| 991 | +2018-04-25,6200,6310,6310,6150,40716 | ||
| 992 | +2018-04-26,6100,6150,6180,6090,84815 | ||
| 993 | +2018-04-27,6120,6110,6160,6100,5969 | ||
| 994 | +2018-04-30,6130,6150,6150,6080,25890 | ||
| 995 | +2018-05-02,6090,6140,6170,6050,53161 | ||
| 996 | +2018-05-03,6140,6050,6250,6050,39938 | ||
| 997 | +2018-05-04,6220,6150,6240,6110,53279 | ||
| 998 | +2018-05-08,6090,6220,6310,6090,69975 | ||
| 999 | +2018-05-09,6050,6090,6140,6020,75032 | ||
| 1000 | +2018-05-10,6060,6080,6090,6020,49356 | ||
| 1001 | +2018-05-11,6140,6060,6200,6060,79219 | ||
| 1002 | +2018-05-14,6130,6140,6250,6100,52425 | ||
| 1003 | +2018-05-15,6180,6120,6180,6120,25759 | ||
| 1004 | +2018-05-16,6130,6140,6180,6080,62427 | ||
| 1005 | +2018-05-17,6170,6130,6180,6120,53682 | ||
| 1006 | +2018-05-18,6260,6170,6260,6130,80908 | ||
| 1007 | +2018-05-21,6280,6250,6290,6230,14721 | ||
| 1008 | +2018-05-23,6210,6280,6300,6170,34250 | ||
| 1009 | +2018-05-24,6080,6210,6240,6030,42945 | ||
| 1010 | +2018-05-25,5890,6030,6040,5880,86586 | ||
| 1011 | +2018-05-28,5920,5870,5940,5840,27853 | ||
| 1012 | +2018-05-29,5790,5980,5980,5740,86307 | ||
| 1013 | +2018-05-30,5710,5800,5810,5550,43696 | ||
| 1014 | +2018-05-31,5630,5750,5770,5590,30700 | ||
| 1015 | +2018-06-01,5660,5610,5690,5570,21909 | ||
| 1016 | +2018-06-04,5700,5700,5780,5660,41321 | ||
| 1017 | +2018-06-05,5710,5700,5710,5640,36939 | ||
| 1018 | +2018-06-07,5760,5710,5760,5670,27289 | ||
| 1019 | +2018-06-08,5780,5710,5800,5710,37357 | ||
| 1020 | +2018-06-11,5880,5760,5880,5760,67595 | ||
| 1021 | +2018-06-12,5840,5830,5950,5770,33967 | ||
| 1022 | +2018-06-14,5670,5720,5800,5490,194324 | ||
| 1023 | +2018-06-15,5670,5670,5690,5580,35670 | ||
| 1024 | +2018-06-18,5460,5580,5620,5450,41411 | ||
| 1025 | +2018-06-19,5220,5460,5550,5150,69582 | ||
| 1026 | +2018-06-20,5230,5290,5290,5150,23782 | ||
| 1027 | +2018-06-21,5190,5260,5260,5130,27812 | ||
| 1028 | +2018-06-22,5190,5150,5220,5120,37421 | ||
| 1029 | +2018-06-25,5290,5200,5290,5150,9705 | ||
| 1030 | +2018-06-26,5210,5270,5290,5200,8278 | ||
| 1031 | +2018-06-27,5080,5230,5230,5050,48661 | ||
| 1032 | +2018-06-28,5080,5130,5130,5000,29252 | ||
| 1033 | +2018-06-29,5070,5070,5090,4950,29972 | ||
| 1034 | +2018-07-02,4925,5000,5080,4890,48854 | ||
| 1035 | +2018-07-03,4850,4860,4935,4770,52568 | ||
| 1036 | +2018-07-04,4900,4850,4920,4830,21953 | ||
| 1037 | +2018-07-05,4815,4840,4900,4710,66378 | ||
| 1038 | +2018-07-06,5160,4850,5280,4600,151345 | ||
| 1039 | +2018-07-09,4850,5200,5730,4850,762859 | ||
| 1040 | +2018-07-10,4780,4840,4870,4770,164193 | ||
| 1041 | +2018-07-11,4735,4770,4800,4700,49932 | ||
| 1042 | +2018-07-12,4785,4735,4860,4730,45583 | ||
| 1043 | +2018-07-13,4835,4840,4840,4775,14929 | ||
| 1044 | +2018-07-16,4785,4835,4845,4775,20860 | ||
| 1045 | +2018-07-17,4805,4775,4830,4770,24543 | ||
| 1046 | +2018-07-18,4800,4815,4855,4750,45448 | ||
| 1047 | +2018-07-19,4725,4805,4815,4705,25268 | ||
| 1048 | +2018-07-20,4805,4745,4815,4690,28144 | ||
| 1049 | +2018-07-23,4780,4825,4835,4730,13247 | ||
| 1050 | +2018-07-24,4810,4730,4820,4710,21569 | ||
| 1051 | +2018-07-25,4720,4810,4815,4720,14683 | ||
| 1052 | +2018-07-26,4770,4775,4790,4720,4433 | ||
| 1053 | +2018-07-27,4805,4730,4820,4730,10723 | ||
| 1054 | +2018-07-30,4825,4810,4825,4750,23788 | ||
| 1055 | +2018-07-31,4820,4820,4825,4775,16781 | ||
| 1056 | +2018-08-01,4880,4835,4920,4830,16938 | ||
| 1057 | +2018-08-02,4790,4820,4920,4790,9891 | ||
| 1058 | +2018-08-03,4790,4810,4825,4765,9030 | ||
| 1059 | +2018-08-06,4890,4770,5250,4770,221167 | ||
| 1060 | +2018-08-07,4915,4845,4950,4845,43508 | ||
| 1061 | +2018-08-08,4900,4915,4980,4855,30499 | ||
| 1062 | +2018-08-09,4940,4910,4950,4875,14697 | ||
| 1063 | +2018-08-10,4920,4940,4970,4900,10196 | ||
| 1064 | +2018-08-13,4780,4920,4940,4760,23250 | ||
| 1065 | +2018-08-14,4820,4760,4840,4760,3395 | ||
| 1066 | +2018-08-16,4650,4765,4835,4650,33778 | ||
| 1067 | +2018-08-17,4630,4680,4760,4630,28369 | ||
| 1068 | +2018-08-20,4650,4695,4705,4595,82720 | ||
| 1069 | +2018-08-21,4680,4670,4715,4645,45268 | ||
| 1070 | +2018-08-22,4800,4695,4815,4660,49576 | ||
| 1071 | +2018-08-23,4760,4830,4865,4720,32112 | ||
| 1072 | +2018-08-24,4805,4820,4820,4700,44716 | ||
| 1073 | +2018-08-27,4775,4775,4885,4720,44518 | ||
| 1074 | +2018-08-28,4780,4875,4875,4745,42464 | ||
| 1075 | +2018-08-29,4795,4800,4830,4740,20851 | ||
| 1076 | +2018-08-30,4855,4750,4895,4750,55335 | ||
| 1077 | +2018-08-31,4875,4835,4895,4815,14614 | ||
| 1078 | +2018-09-03,4875,4875,4940,4825,17824 | ||
| 1079 | +2018-09-04,4730,4875,4875,4690,89463 | ||
| 1080 | +2018-09-05,4765,4750,4820,4730,46994 | ||
| 1081 | +2018-09-06,4760,4785,4825,4735,30355 | ||
| 1082 | +2018-09-07,4795,4760,4800,4730,16562 | ||
| 1083 | +2018-09-10,4810,4800,4820,4750,22343 | ||
| 1084 | +2018-09-11,4795,4825,4830,4740,28592 | ||
| 1085 | +2018-09-12,4670,4800,4840,4650,111205 | ||
| 1086 | +2018-09-13,4665,4660,4730,4645,15521 | ||
| 1087 | +2018-09-14,4730,4715,4765,4700,38773 | ||
| 1088 | +2018-09-17,4715,4730,4790,4650,28089 | ||
| 1089 | +2018-09-18,4710,4725,4725,4670,16425 | ||
| 1090 | +2018-09-19,4745,4730,4745,4650,39045 | ||
| 1091 | +2018-09-20,4670,4745,4790,4645,25884 | ||
| 1092 | +2018-09-21,4715,4665,4725,4645,16799 | ||
| 1093 | +2018-09-27,4700,4715,4790,4670,27454 | ||
| 1094 | +2018-09-28,4715,4700,4765,4660,9737 | ||
| 1095 | +2018-10-01,4710,4730,4750,4650,26222 | ||
| 1096 | +2018-10-02,4655,4700,4705,4655,19957 | ||
| 1097 | +2018-10-04,4450,4685,4685,4405,48252 | ||
| 1098 | +2018-10-05,4350,4400,4470,4315,35217 | ||
| 1099 | +2018-10-08,4195,4315,4335,4195,38274 | ||
| 1100 | +2018-10-10,3945,4100,4155,3930,135615 | ||
| 1101 | +2018-10-11,3700,3740,3895,3670,88627 | ||
| 1102 | +2018-10-12,3710,3560,3750,3560,33127 | ||
| 1103 | +2018-10-15,3690,3680,3710,3655,29123 | ||
| 1104 | +2018-10-16,3695,3660,3745,3660,15944 | ||
| 1105 | +2018-10-17,3765,3735,3835,3735,26812 | ||
| 1106 | +2018-10-18,3740,3785,3785,3700,22034 | ||
| 1107 | +2018-10-19,3710,3730,3740,3630,13053 | ||
| 1108 | +2018-10-22,3680,3710,3720,3630,9768 | ||
| 1109 | +2018-10-23,3615,3670,3700,3565,32993 | ||
| 1110 | +2018-10-24,3620,3570,3650,3570,16194 | ||
| 1111 | +2018-10-25,3565,3600,3610,3525,25240 | ||
| 1112 | +2018-10-26,3610,3570,3890,3490,32107 | ||
| 1113 | +2018-10-29,3300,3575,3670,3300,31144 | ||
| 1114 | +2018-10-30,3295,3110,3295,3110,30617 | ||
| 1115 | +2018-10-31,3365,3250,3380,3250,18321 | ||
| 1116 | +2018-11-01,3485,3350,3600,3350,28838 | ||
| 1117 | +2018-11-02,3660,3465,3660,3445,17010 | ||
| 1118 | +2018-11-05,3680,3660,3715,3580,19650 | ||
| 1119 | +2018-11-06,3685,3625,3730,3615,10375 | ||
| 1120 | +2018-11-07,3575,3650,3770,3560,15006 | ||
| 1121 | +2018-11-08,3635,3615,3650,3600,4915 | ||
| 1122 | +2018-11-09,3720,3670,3720,3620,8268 | ||
| 1123 | +2018-11-12,3720,3720,3740,3645,5772 | ||
| 1124 | +2018-11-13,3700,3645,3720,3595,20617 | ||
| 1125 | +2018-11-14,3690,3720,3775,3580,11822 | ||
| 1126 | +2018-11-15,3690,3645,3690,3580,10951 | ||
| 1127 | +2018-11-16,3690,3650,3745,3650,10403 | ||
| 1128 | +2018-11-19,3730,3720,3770,3650,12797 | ||
| 1129 | +2018-11-20,3675,3710,3710,3600,11225 | ||
| 1130 | +2018-11-21,3705,3680,3705,3590,11963 | ||
| 1131 | +2018-11-22,3635,3710,3720,3555,13936 | ||
| 1132 | +2018-11-23,3560,3650,3665,3450,19262 | ||
| 1133 | +2018-11-26,3560,3545,3595,3490,9178 | ||
| 1134 | +2018-11-27,3550,3545,3600,3505,54112 | ||
| 1135 | +2018-11-28,3565,3565,3575,3520,11596 | ||
| 1136 | +2018-11-29,3600,3580,3615,3535,25242 | ||
| 1137 | +2018-11-30,3575,3620,3660,3575,16044 | ||
| 1138 | +2018-12-03,3615,3640,3640,3580,12957 | ||
| 1139 | +2018-12-04,3730,3630,3835,3595,104961 | ||
| 1140 | +2018-12-05,3735,3705,3735,3655,15966 | ||
| 1141 | +2018-12-06,3560,3745,3745,3560,20688 | ||
| 1142 | +2018-12-07,3570,3645,3645,3545,13833 | ||
| 1143 | +2018-12-10,3525,3600,3600,3495,6027 | ||
| 1144 | +2018-12-11,3460,3580,3580,3415,12493 | ||
| 1145 | +2018-12-12,3585,3405,3600,3405,30342 | ||
| 1146 | +2018-12-13,3695,3600,3715,3570,56028 | ||
| 1147 | +2018-12-14,3740,3730,3750,3675,30244 | ||
| 1148 | +2018-12-17,3725,3760,3790,3685,12770 | ||
| 1149 | +2018-12-18,3750,3700,3795,3685,10476 | ||
| 1150 | +2018-12-19,3745,3775,3775,3705,11016 | ||
| 1151 | +2018-12-20,3740,3740,3790,3655,14957 | ||
| 1152 | +2018-12-21,3715,3775,3800,3645,20322 | ||
| 1153 | +2018-12-24,3645,3720,3720,3620,14761 | ||
| 1154 | +2018-12-26,3515,3600,3705,3500,24748 | ||
| 1155 | +2018-12-27,3605,3550,3675,3505,14637 | ||
| 1156 | +2018-12-28,3630,3600,3750,3600,20902 | ||
| 1157 | +2019-01-02,3660,3660,3680,3560,8228 | ||
| 1158 | +2019-01-03,3600,3680,3700,3570,8018 | ||
| 1159 | +2019-01-04,3680,3530,3690,3530,20874 | ||
| 1160 | +2019-01-07,3740,3695,3755,3680,29005 | ||
| 1161 | +2019-01-08,3735,3760,3800,3685,117254 | ||
| 1162 | +2019-01-09,3735,3780,3780,3605,32298 | ||
| 1163 | +2019-01-10,3830,3760,3845,3695,27587 | ||
| 1164 | +2019-01-11,3845,3870,3875,3765,40866 | ||
| 1165 | +2019-01-14,3900,3850,3905,3850,54382 | ||
| 1166 | +2019-01-15,3925,3920,3970,3910,50329 | ||
| 1167 | +2019-01-16,4065,3930,4135,3925,57500 | ||
| 1168 | +2019-01-17,3990,4000,4055,3970,23284 | ||
| 1169 | +2019-01-18,4135,3990,4170,3980,50157 | ||
| 1170 | +2019-01-21,4290,4110,4360,4110,111940 | ||
| 1171 | +2019-01-22,4255,4270,4290,4210,37697 | ||
| 1172 | +2019-01-23,4290,4280,4430,4255,31169 | ||
| 1173 | +2019-01-24,4345,4310,4350,4290,41834 | ||
| 1174 | +2019-01-25,4345,4340,4400,4315,18956 | ||
| 1175 | +2019-01-28,4290,4390,4390,4185,36657 | ||
| 1176 | +2019-01-29,4315,4300,4355,4215,33593 | ||
| 1177 | +2019-01-30,4350,4325,4420,4300,30146 | ||
| 1178 | +2019-01-31,4345,4350,4400,4275,22633 | ||
| 1179 | +2019-02-01,4245,4340,4360,4220,28365 | ||
| 1180 | +2019-02-07,4280,4280,4295,4195,14747 | ||
| 1181 | +2019-02-08,4240,4285,4385,4190,21491 | ||
| 1182 | +2019-02-11,4235,4250,4250,4170,5938 | ||
| 1183 | +2019-02-12,4235,4260,4275,4190,7102 | ||
| 1184 | +2019-02-13,4370,4275,4400,4215,50383 | ||
| 1185 | +2019-02-14,4345,4395,4530,4215,59248 | ||
| 1186 | +2019-02-15,4320,4360,4360,4235,16001 | ||
| 1187 | +2019-02-18,4265,4320,4320,4240,8509 | ||
| 1188 | +2019-02-19,4190,4220,4295,4160,14127 | ||
| 1189 | +2019-02-20,4230,4155,4230,4155,11211 | ||
| 1190 | +2019-02-21,4210,4260,4260,4190,9377 | ||
| 1191 | +2019-02-22,4200,4265,4280,4180,5901 | ||
| 1192 | +2019-02-25,4270,4280,4280,4200,4852 | ||
| 1193 | +2019-02-26,4220,4285,4285,4200,5935 | ||
| 1194 | +2019-02-27,4250,4230,4310,4185,52756 | ||
| 1195 | +2019-02-28,4235,4250,4250,4165,17725 | ||
| 1196 | +2019-03-04,4160,4235,4275,4155,17049 | ||
| 1197 | +2019-03-05,4195,4190,4195,4100,26293 | ||
| 1198 | +2019-03-06,4165,4185,4185,4085,33132 | ||
| 1199 | +2019-03-07,4030,4160,4165,4030,21477 | ||
| 1200 | +2019-03-08,3875,4115,4165,3865,41823 | ||
| 1201 | +2019-03-11,3855,3960,3960,3800,20843 | ||
| 1202 | +2019-03-12,4015,3855,4015,3855,19529 | ||
| 1203 | +2019-03-13,4015,4005,4040,3970,17486 | ||
| 1204 | +2019-03-14,4015,4005,4100,3975,21383 | ||
| 1205 | +2019-03-15,4020,4000,4040,3970,15639 | ||
| 1206 | +2019-03-18,4040,4020,4070,4000,11348 | ||
| 1207 | +2019-03-19,4170,4050,4210,4035,55974 | ||
| 1208 | +2019-03-20,4460,4170,4460,4165,139416 | ||
| 1209 | +2019-03-21,4510,4460,4580,4405,87844 | ||
| 1210 | +2019-03-22,4405,4500,4530,4375,48391 | ||
| 1211 | +2019-03-25,4265,4350,4350,4195,41525 | ||
| 1212 | +2019-03-26,4240,4265,4290,4200,12063 | ||
| 1213 | +2019-03-27,4245,4240,4255,4200,11768 | ||
| 1214 | +2019-03-28,4150,4245,4245,4115,49205 | ||
| 1215 | +2019-03-29,4235,4150,4245,4115,25368 | ||
| 1216 | +2019-04-01,4335,4200,4365,4200,46027 | ||
| 1217 | +2019-04-02,4380,4355,4435,4330,21464 | ||
| 1218 | +2019-04-03,4415,4335,4425,4325,15506 | ||
| 1219 | +2019-04-04,4470,4435,4475,4395,23740 | ||
| 1220 | +2019-04-05,4650,4465,4700,4460,176429 | ||
| 1221 | +2019-04-08,4635,4700,4700,4625,42433 | ||
| 1222 | +2019-04-09,4675,4640,4675,4520,15892 | ||
| 1223 | +2019-04-10,4685,4635,4685,4620,22901 | ||
| 1224 | +2019-04-11,4750,4690,4750,4625,43935 | ||
| 1225 | +2019-04-12,4825,4750,4825,4690,55144 | ||
| 1226 | +2019-04-15,4830,4825,4860,4775,42084 |
멘토 면담확인서/(6주차)멘토면담확인서.hwp
0 → 100644
No preview for this file type
멘토 면담확인서/(7주차)멘토면담확인서.hwp
0 → 100644
No preview for this file type
-
Please register or login to post a comment