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

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
장유진
Commit 1ff135d048776069a66473da8c50315fa6be8ba4 1ff135d0 1 parent 35a271de
Showing 22 changed files with 22100 additions and 0 deletions
data/2018/dawon.csv
data/2018/huila.csv
data/2018/hyuon.csv
data/2018/kmh.csv
data/2018/mk.csv
data/2018/oneik.csv
data/2018/oneikholdings.csv
data/2018/sambopanji.csv
data/2018/samji.csv
data/2018/seoyeon.csv
data/2019/dawon.csv
data/2019/huila.csv
data/2019/hyuon.csv
data/2019/kmh.csv
data/2019/mk.csv
data/2019/oneik.csv
data/2019/oneikholdings.csv
data/2019/sambo.csv
data/2019/samji.csv
data/2019/seoyeon.csv
--- a/data/2018/dawon.csv 0 → 100644
View file @1ff135d
+++ b/data/2018/dawon.csv 0 → 100644
View file @1ff135d
+ date,close,open,high,low,vol
+ 2014-04-15,9190,9050,9200,8970,26627
+ 2014-04-16,9230,9180,9250,9060,8890
+ 2014-04-17,9150,9250,9390,9110,6788
+ 2014-04-18,9270,9150,9380,9140,8608
+ 2014-04-21,9230,9340,9450,9200,6770
+ 2014-04-22,9220,9230,9270,9100,33740
+ 2014-04-23,9200,9220,9280,9060,29568
+ 2014-04-24,9170,9200,9250,9030,20905
+ 2014-04-25,9200,9120,9200,9080,12588
+ 2014-04-28,9220,9200,9230,9060,19117
+ 2014-04-29,9190,9200,9300,9150,6572
+ 2014-04-30,9290,9250,9350,9080,11005
+ 2014-05-02,9260,9490,9490,9250,8656
+ 2014-05-07,9200,9260,9310,9100,5281
+ 2014-05-08,9080,9250,9260,9030,10439
+ 2014-05-09,9230,9080,9370,9080,8945
+ 2014-05-12,9300,9230,9380,9230,7956
+ 2014-05-13,9490,9310,9490,9280,14182
+ 2014-05-14,9750,9400,9950,9400,24051
+ 2014-05-15,10000,9750,10000,9720,19689
+ 2014-05-16,10100,9920,10100,9870,15470
+ 2014-05-19,10050,10100,10200,9550,23172
+ 2014-05-20,9860,10000,10100,9800,10185
+ 2014-05-21,10100,9810,10100,9810,11788
+ 2014-05-22,10100,10050,10200,9970,13520
+ 2014-05-23,10150,10000,10300,10000,14137
+ 2014-05-26,10100,10150,10300,9920,11414
+ 2014-05-27,10100,10000,10300,10000,15772
+ 2014-05-28,10200,10150,10250,9990,10842
+ 2014-05-29,10150,10100,10500,9930,22740
+ 2014-05-30,10150,10200,10300,9920,18220
+ 2014-06-02,10700,10150,10800,10050,57777
+ 2014-06-03,10900,10750,11100,10350,38994
+ 2014-06-05,10900,10900,11050,10700,23172
+ 2014-06-09,10900,10800,10900,10600,14778
+ 2014-06-10,10950,11000,11100,10700,16488
+ 2014-06-11,10900,10850,11100,10700,14163
+ 2014-06-12,10700,10850,10950,10600,15723
+ 2014-06-13,10750,10700,10800,10500,13982
+ 2014-06-16,10750,10900,10950,10700,17716
+ 2014-06-17,10800,10950,10950,10750,9432
+ 2014-06-18,10350,10800,10800,10350,34954
+ 2014-06-19,10500,10450,10700,10100,44806
+ 2014-06-20,10250,10600,10600,10000,56098
+ 2014-06-23,10450,10250,10650,10250,25571
+ 2014-06-24,10600,10450,10600,10350,22845
+ 2014-06-25,10600,10800,10800,10450,24900
+ 2014-06-26,11000,10600,11000,10500,44172
+ 2014-06-27,10950,11300,11300,10700,24153
+ 2014-06-30,10800,11000,11200,10800,30354
+ 2014-07-01,10950,10750,11150,10700,29416
+ 2014-07-02,11500,10950,11600,10900,51166
+ 2014-07-03,11500,11550,11750,11150,50103
+ 2014-07-04,11450,11650,11650,11200,34760
+ 2014-07-07,11550,11450,11600,11300,25466
+ 2014-07-08,12100,11400,12100,11250,76476
+ 2014-07-09,12350,11900,12350,11900,48351
+ 2014-07-10,12500,12200,12500,12100,32732
+ 2014-07-11,12700,12500,12700,12200,24101
+ 2014-07-14,12750,12700,12750,12500,26703
+ 2014-07-15,12300,13000,13000,12200,52635
+ 2014-07-16,12550,12200,12650,11750,56188
+ 2014-07-17,12900,12450,12950,12350,35387
+ 2014-07-18,13100,12750,13100,12350,32989
+ 2014-07-21,13500,13100,13500,12750,61628
+ 2014-07-22,13550,13500,13550,13300,39261
+ 2014-07-23,12950,13550,13600,12950,69257
+ 2014-07-24,12950,12950,13450,12600,60991
+ 2014-07-25,13050,13050,13100,12800,38614
+ 2014-07-28,13050,12700,13100,12500,56208
+ 2014-07-29,13000,13000,13100,12700,23073
+ 2014-07-30,12700,13050,13050,12550,67718
+ 2014-07-31,12900,12700,12900,11950,45479
+ 2014-08-01,13350,12850,13400,12650,37871
+ 2014-08-04,13700,13350,13750,13300,58276
+ 2014-08-05,13550,13800,13850,13400,40692
+ 2014-08-06,13700,13550,13900,13100,48392
+ 2014-08-07,13600,13700,13850,13400,19987
+ 2014-08-08,13650,13450,13650,13150,25482
+ 2014-08-11,13650,13600,14100,13300,22469
+ 2014-08-12,13700,13700,13850,13350,18947
+ 2014-08-13,13700,13800,14200,13550,36229
+ 2014-08-14,13600,13950,13950,13550,6606
+ 2014-08-18,13600,13900,13950,13550,17495
+ 2014-08-19,13500,13550,13600,13250,26724
+ 2014-08-20,13600,13500,13700,13100,37792
+ 2014-08-21,13350,13600,13650,13350,12494
+ 2014-08-22,13300,13400,13750,13300,32114
+ 2014-08-25,13250,13300,13500,13100,15806
+ 2014-08-26,13150,13500,13500,12900,22809
+ 2014-08-27,13300,13300,13300,12750,45756
+ 2014-08-28,13450,13500,13700,12950,34474
+ 2014-08-29,13150,13400,13450,13100,23707
+ 2014-09-01,12850,13000,13050,12200,32369
+ 2014-09-02,13450,12850,13600,12800,58634
+ 2014-09-03,13750,13450,13900,13350,20243
+ 2014-09-04,13800,13750,13900,13550,17745
+ 2014-09-05,13750,13700,13850,13650,10330
+ 2014-09-11,13500,13650,13700,13450,15840
+ 2014-09-12,13600,13500,13600,13200,11210
+ 2014-09-15,13200,13600,13600,13100,16084
+ 2014-09-16,13400,13150,13450,13050,10590
+ 2014-09-17,13450,13500,13500,13050,37324
+ 2014-09-18,13400,13450,13450,13150,22501
+ 2014-09-19,13450,13400,13500,12850,31116
+ 2014-09-22,13450,13450,13500,13150,20551
+ 2014-09-23,13200,13300,13400,13050,21023
+ 2014-09-24,13250,13200,13350,13000,29961
+ 2014-09-25,13200,13250,13400,13100,36537
+ 2014-09-26,13050,12950,13200,12750,30663
+ 2014-09-29,13400,13050,13450,12900,15148
+ 2014-09-30,13500,13350,13500,13200,11421
+ 2014-10-01,13700,13600,14100,13500,46567
+ 2014-10-02,13450,13850,13850,13350,17841
+ 2014-10-06,13000,13600,13600,13000,26826
+ 2014-10-07,12950,13000,13150,12850,11666
+ 2014-10-08,12850,12800,13000,12700,18479
+ 2014-10-10,12700,12650,12850,12150,43576
+ 2014-10-13,12250,12700,12700,11950,17441
+ 2014-10-14,12400,11900,12500,11900,21512
+ 2014-10-15,12400,12400,12700,12350,16409
+ 2014-10-16,12200,12400,12400,11750,39652
+ 2014-10-17,12050,12050,12550,11750,27724
+ 2014-10-20,12300,12050,12350,11900,12801
+ 2014-10-21,12200,12150,12500,12150,5796
+ 2014-10-22,12200,12200,12200,11900,18300
+ 2014-10-23,12200,12050,12250,11850,17900
+ 2014-10-24,12100,12050,12200,12000,5105
+ 2014-10-27,11800,12000,12100,11600,35994
+ 2014-10-28,11700,11700,11800,10900,70215
+ 2014-10-29,11800,11800,11900,11400,16745
+ 2014-10-30,11550,11650,12000,11350,15577
+ 2014-10-31,11500,11600,11650,11350,13977
+ 2014-11-03,10950,11500,11500,10600,46238
+ 2014-11-04,10300,10950,10950,10000,68442
+ 2014-11-05,10200,10100,10400,10000,23717
+ 2014-11-06,10700,10150,10700,10150,20905
+ 2014-11-07,10950,10650,10950,10400,34483
+ 2014-11-10,11200,11000,11400,10900,17866
+ 2014-11-11,10800,10850,11050,10800,19888
+ 2014-11-12,10800,10900,11000,10800,8360
+ 2014-11-13,10800,10750,10850,10500,14262
+ 2014-11-14,10650,10700,11000,10600,8389
+ 2014-11-17,10250,10600,10700,10200,12450
+ 2014-11-18,10300,10300,10600,10300,14853
+ 2014-11-19,10400,10350,10600,10300,25178
+ 2014-11-20,10050,10400,10600,9950,28004
+ 2014-11-21,9860,10300,10300,9700,41462
+ 2014-11-24,9940,9860,10100,9700,34373
+ 2014-11-25,9950,9820,9960,9740,21909
+ 2014-11-26,9600,9960,10200,9580,26815
+ 2014-11-27,9650,9500,9650,9290,80299
+ 2014-11-28,9580,9650,9660,9530,14581
+ 2014-12-01,9390,9450,9640,9250,25472
+ 2014-12-02,9260,9240,9420,9200,19262
+ 2014-12-03,9460,9260,9700,9190,21989
+ 2014-12-04,9460,9390,9680,9390,10535
+ 2014-12-05,9650,9420,9790,9420,12359
+ 2014-12-08,9680,9740,9740,9520,9467
+ 2014-12-09,9680,9600,9720,9470,12636
+ 2014-12-10,9340,9680,9710,9300,8305
+ 2014-12-11,9190,9200,9390,9110,7121
+ 2014-12-12,9240,9180,9250,9060,11536
+ 2014-12-15,9000,9150,9150,8900,20350
+ 2014-12-16,8650,8900,9100,8570,31892
+ 2014-12-17,8500,8440,8730,8440,15087
+ 2014-12-18,8700,8500,8840,8500,18910
+ 2014-12-19,8710,8650,8790,8630,9310
+ 2014-12-22,8440,8710,8720,8400,8930
+ 2014-12-23,8510,8510,8580,8440,18877
+ 2014-12-24,8750,8500,8790,8500,12938
+ 2014-12-26,8910,8840,8930,8530,71324
+ 2014-12-29,8900,8800,8930,8630,63529
+ 2014-12-30,8860,9190,9190,8560,16494
+ 2015-01-02,9020,8830,9020,8630,14414
+ 2015-01-05,9120,9020,9600,8830,22425
+ 2015-01-06,9000,9170,9290,8970,23010
+ 2015-01-07,9010,8930,9280,8930,14458
+ 2015-01-08,8890,8960,9070,8850,8962
+ 2015-01-09,8930,8890,9050,8800,15691
+ 2015-01-12,8930,9070,9070,8780,14879
+ 2015-01-13,9440,8910,9440,8810,30894
+ 2015-01-14,9480,9440,9480,9250,7291
+ 2015-01-15,9550,9560,9560,9310,11490
+ 2015-01-16,9550,9460,9590,9330,9786
+ 2015-01-19,9500,9550,9580,9370,22440
+ 2015-01-20,9410,9500,9580,9330,5288
+ 2015-01-21,9430,9370,9550,9270,8680
+ 2015-01-22,9410,9380,9560,9380,17720
+ 2015-01-23,9420,9500,9500,9350,3599
+ 2015-01-26,9420,9310,9420,9300,10422
+ 2015-01-27,9360,9490,9490,9240,9072
+ 2015-01-28,9390,9360,9480,9270,5304
+ 2015-01-29,9420,9400,9420,9210,28570
+ 2015-01-30,9420,9420,9480,9350,6292
+ 2015-02-02,9350,9460,9470,9240,17869
+ 2015-02-03,9250,9290,9340,9130,12984
+ 2015-02-04,9230,9200,9370,9050,20500
+ 2015-02-05,9230,9340,9340,9160,10097
+ 2015-02-06,9220,9320,9320,9090,10405
+ 2015-02-09,8920,9230,9230,8860,19014
+ 2015-02-10,9090,8930,9190,8810,12935
+ 2015-02-11,9000,9170,9170,9000,13886
+ 2015-02-12,8890,9000,9270,8830,10152
+ 2015-02-13,8880,8890,8950,8710,16811
+ 2015-02-16,8790,8840,8950,8750,9860
+ 2015-02-17,8830,8760,8860,8760,20819
+ 2015-02-23,8050,8450,8450,7990,105801
+ 2015-02-24,8040,8020,8140,7950,49229
+ 2015-02-25,8040,8150,8150,8000,18322
+ 2015-02-26,8040,8010,8130,8000,10684
+ 2015-02-27,8030,8120,8120,8000,15475
+ 2015-03-02,7980,8080,8080,7930,19958
+ 2015-03-03,7930,8000,8030,7850,34465
+ 2015-03-04,8090,7980,8100,7920,56871
+ 2015-03-05,8080,8220,8220,8030,51706
+ 2015-03-06,8100,8080,8170,8030,18695
+ 2015-03-09,8150,8100,8290,8070,51013
+ 2015-03-10,8400,8240,8430,8090,39698
+ 2015-03-11,8390,8400,8770,8260,29558
+ 2015-03-12,8490,8390,8530,8310,29719
+ 2015-03-13,8270,8520,8610,8220,38590
+ 2015-03-16,8090,8320,8340,8080,37024
+ 2015-03-17,8270,8190,8270,8080,20018
+ 2015-03-18,8260,8270,8450,8210,41381
+ 2015-03-19,8120,8260,8260,8060,28439
+ 2015-03-20,8000,8120,8150,7920,52345
+ 2015-03-23,7990,8010,8120,7950,15772
+ 2015-03-24,7970,7990,8060,7890,26500
+ 2015-03-25,7950,8010,8010,7890,29362
+ 2015-03-26,7870,7910,7990,7800,61174
+ 2015-03-27,7860,7970,7970,7840,23205
+ 2015-03-30,7840,7860,7980,7820,18373
+ 2015-03-31,7840,7840,7910,7800,22033
+ 2015-04-01,7840,7840,7870,7810,16885
+ 2015-04-02,8030,7860,8160,7860,25809
+ 2015-04-03,8040,8150,8250,8040,29546
+ 2015-04-06,8080,8050,8170,7980,13741
+ 2015-04-07,8100,8100,8180,8080,15511
+ 2015-04-08,8160,8100,8210,8100,24257
+ 2015-04-09,8240,8170,8270,8160,13042
+ 2015-04-10,8350,8210,8350,8180,34333
+ 2015-04-13,8320,8350,8490,8190,41151
+ 2015-04-14,8660,8320,8830,8200,52666
+ 2015-04-15,9030,8660,9170,8600,42406
+ 2015-04-16,9050,9030,9060,8680,58806
+ 2015-04-17,9230,9140,9240,8840,50597
+ 2015-04-20,9300,9130,9300,9000,26766
+ 2015-04-21,8870,9300,9370,8870,60140
+ 2015-04-22,8510,8870,8930,8410,65105
+ 2015-04-23,8550,8690,8690,8370,35616
+ 2015-04-24,8520,8540,8700,8470,35691
+ 2015-04-27,8730,8520,8730,8470,24845
+ 2015-04-28,8590,8750,8750,8570,14564
+ 2015-04-29,8590,8550,8590,8360,20824
+ 2015-04-30,8400,8730,8730,8400,5947
+ 2015-05-04,8360,8400,8490,8240,13208
+ 2015-05-06,8310,8360,8390,8240,18989
+ 2015-05-07,8470,8370,8530,8300,18821
+ 2015-05-08,8870,8480,8870,8450,12187
+ 2015-05-11,9090,8910,9290,8760,46586
+ 2015-05-12,9060,9130,9130,8870,15009
+ 2015-05-13,9170,9110,9180,8920,14057
+ 2015-05-14,9070,9170,9240,9040,8948
+ 2015-05-15,9000,9070,9070,8500,19241
+ 2015-05-18,9050,8850,9130,8510,77481
+ 2015-05-19,9100,9200,9200,8880,22777
+ 2015-05-20,9190,9210,9210,8930,18331
+ 2015-05-21,8850,9170,9170,8750,35468
+ 2015-05-22,8850,8800,9030,8650,16901
+ 2015-05-26,8920,8990,9020,8780,8241
+ 2015-05-27,8910,8860,9000,8780,11854
+ 2015-05-28,8860,9100,9100,8700,23960
+ 2015-05-29,8830,8720,9010,8510,53440
+ 2015-06-01,8800,8830,8830,8670,5481
+ 2015-06-02,8700,8810,8810,8410,36654
+ 2015-06-03,8350,8510,8570,8260,31884
+ 2015-06-04,8240,8350,8350,7950,33261
+ 2015-06-05,8060,8290,8290,7950,11987
+ 2015-06-08,8000,8060,8060,7950,2914
+ 2015-06-09,8070,7950,8070,7790,39373
+ 2015-06-10,8000,8070,8110,7970,13634
+ 2015-06-11,8020,8010,8170,7920,17591
+ 2015-06-12,8050,8090,8120,7990,6457
+ 2015-06-15,7870,8040,8040,7850,10062
+ 2015-06-16,7300,7740,7850,7200,67243
+ 2015-06-17,7270,7260,7350,7180,29897
+ 2015-06-18,7280,7410,7410,7170,23894
+ 2015-06-19,7220,7280,7330,7070,24452
+ 2015-06-22,7440,7270,7520,7100,13696
+ 2015-06-23,7360,7490,7510,7320,15653
+ 2015-06-24,7400,7430,7490,7300,21070
+ 2015-06-25,7260,7300,7440,7150,38404
+ 2015-06-26,7360,7260,7400,7200,26688
+ 2015-06-29,7390,7190,7480,7190,11828
+ 2015-06-30,7460,7540,7540,7250,25003
+ 2015-07-01,7270,7480,7500,7250,49225
+ 2015-07-02,7050,7310,7340,7000,90563
+ 2015-07-03,7070,7060,7140,6870,69255
+ 2015-07-06,6940,7070,7070,6910,9764
+ 2015-07-07,6850,6940,6940,6800,10415
+ 2015-07-08,6670,6860,6860,6420,57040
+ 2015-07-09,6420,6650,6650,6280,55702
+ 2015-07-10,6490,6490,6500,6400,8155
+ 2015-07-13,6560,6490,6560,6430,17987
+ 2015-07-14,6740,6560,6740,6400,20894
+ 2015-07-15,6700,6680,6770,6620,10950
+ 2015-07-16,6690,6590,6730,6550,7842
+ 2015-07-17,6570,6820,6820,6430,22043
+ 2015-07-20,6370,6470,6500,6340,26495
+ 2015-07-21,6380,6330,6550,6330,31548
+ 2015-07-22,6370,6330,6380,6300,31198
+ 2015-07-23,6430,6370,6500,6340,24931
+ 2015-07-24,6290,6430,6440,6260,38640
+ 2015-07-27,6490,6290,6500,6270,16130
+ 2015-07-28,6520,6580,6580,6400,17978
+ 2015-07-29,6700,6520,6740,6520,24897
+ 2015-07-30,6710,6550,6750,6550,26828
+ 2015-07-31,6690,6710,6730,6570,10045
+ 2015-08-03,6610,6630,6650,6560,12814
+ 2015-08-04,6730,6630,6760,6590,15640
+ 2015-08-05,6850,6730,6880,6650,18246
+ 2015-08-06,6780,6830,6850,6710,18631
+ 2015-08-07,6650,6790,6880,6650,16286
+ 2015-08-10,6540,6630,6630,6460,18516
+ 2015-08-11,6490,6540,6600,6370,19793
+ 2015-08-12,6510,6380,6700,6380,11335
+ 2015-08-13,6610,6450,6640,6420,5174
+ 2015-08-17,6550,6610,6640,6540,7175
+ 2015-08-18,6510,6640,6800,6510,41434
+ 2015-08-19,6490,6490,6580,6400,14261
+ 2015-08-20,6510,6360,6700,6360,18286
+ 2015-08-21,6080,6200,6400,6000,13243
+ 2015-08-24,5930,6040,6130,5800,15460
+ 2015-08-25,6070,5930,6100,5850,17735
+ 2015-08-26,6170,6060,6170,6000,19662
+ 2015-08-27,6150,6300,6400,6150,27170
+ 2015-08-28,6170,6190,6300,6150,24755
+ 2015-08-31,6400,6170,6400,6130,15501
+ 2015-09-01,6390,6350,6510,6310,8833
+ 2015-09-02,6600,6390,6650,6250,21569
+ 2015-09-03,6720,6650,6740,6550,7600
+ 2015-09-04,6480,6640,6740,6330,20336
+ 2015-09-07,6440,6410,6500,6290,10674
+ 2015-09-08,6490,6470,6560,6320,12933
+ 2015-09-09,6540,6530,6580,6390,10645
+ 2015-09-10,6440,6460,6480,6350,26880
+ 2015-09-11,6600,6530,6660,6400,10949
+ 2015-09-14,6490,6570,6620,6430,9388
+ 2015-09-15,6500,6570,6570,6410,7066
+ 2015-09-16,6540,6600,6600,6420,16037
+ 2015-09-17,6590,6540,6660,6440,16892
+ 2015-09-18,6650,6540,6660,6490,16491
+ 2015-09-21,6670,6650,6680,6490,10119
+ 2015-09-22,6790,6620,6840,6620,22503
+ 2015-09-23,6820,6790,6850,6680,20146
+ 2015-09-24,6960,6840,7020,6770,27784
+ 2015-09-25,6940,6980,6980,6840,12513
+ 2015-09-30,6910,6940,6960,6820,6425
+ 2015-10-01,7190,6910,7300,6750,17946
+ 2015-10-02,7190,7250,7320,6900,12863
+ 2015-10-05,7100,7180,7200,7090,16978
+ 2015-10-06,6830,7120,7120,6830,24621
+ 2015-10-07,6820,6800,6890,6790,5746
+ 2015-10-08,6880,6890,6920,6790,5282
+ 2015-10-12,6910,6850,6980,6850,6358
+ 2015-10-13,6960,6930,7010,6850,5081
+ 2015-10-14,6970,6950,6980,6850,3117
+ 2015-10-15,6980,6900,6990,6860,3469
+ 2015-10-16,6970,6970,6970,6890,3779
+ 2015-10-19,7000,6850,7050,6850,2863
+ 2015-10-20,6950,6990,7030,6910,3915
+ 2015-10-21,6950,6950,7000,6890,4554
+ 2015-10-22,6920,6990,6990,6860,8139
+ 2015-10-23,6870,6920,6930,6860,5851
+ 2015-10-26,6900,6870,6970,6730,7571
+ 2015-10-27,6920,6890,6940,6820,1419
+ 2015-10-28,6770,6910,6930,6730,4762
+ 2015-10-29,6710,6820,6820,6670,9094
+ 2015-10-30,6650,6740,6800,6650,10247
+ 2015-11-02,6700,6650,6820,6610,9499
+ 2015-11-03,6810,6700,6860,6680,9363
+ 2015-11-04,6900,6890,7040,6750,10210
+ 2015-11-05,6790,6900,7000,6790,28928
+ 2015-11-06,6750,6750,6910,6750,10394
+ 2015-11-09,6690,6620,6700,6540,12630
+ 2015-11-10,6520,6690,6740,6460,14617
+ 2015-11-11,6560,6470,6670,6470,3778
+ 2015-11-12,6560,6550,6660,6540,8073
+ 2015-11-13,6440,6480,6650,6420,9096
+ 2015-11-16,6500,6400,6510,6400,4405
+ 2015-11-17,6100,6330,6350,5990,69688
+ 2015-11-18,6080,6050,6230,6000,10665
+ 2015-11-19,6050,6170,6170,5960,17682
+ 2015-11-20,6040,6100,6250,6000,14567
+ 2015-11-23,6000,6040,6090,6000,13338
+ 2015-11-24,6040,6010,6160,5980,18274
+ 2015-11-25,6050,6080,6120,6000,9852
+ 2015-11-26,6160,6060,6170,6050,7956
+ 2015-11-27,6100,6160,6170,6020,8174
+ 2015-11-30,6120,6060,6140,6010,7114
+ 2015-12-01,6290,6040,6330,6040,31027
+ 2015-12-02,6300,6290,6350,6210,7206
+ 2015-12-03,6270,6210,6310,6120,8233
+ 2015-12-04,6140,6200,6330,6140,11054
+ 2015-12-07,6210,6280,6280,6130,2444
+ 2015-12-08,6230,6150,6230,6050,11397
+ 2015-12-09,6160,6110,6230,6060,11765
+ 2015-12-10,6120,6050,6170,6050,9399
+ 2015-12-11,6100,6100,6210,6080,4754
+ 2015-12-14,6110,6100,6130,6040,3119
+ 2015-12-15,6140,6010,6180,6010,5334
+ 2015-12-16,6160,6040,6200,6040,6191
+ 2015-12-17,6240,6200,6240,6120,7188
+ 2015-12-18,6280,6240,6280,6180,3366
+ 2015-12-21,6350,6260,6350,6260,5135
+ 2015-12-22,6310,6370,6370,6200,5766
+ 2015-12-23,6310,6370,6370,6230,3435
+ 2015-12-24,6370,6220,6420,6150,6804
+ 2015-12-28,6460,6270,6470,6270,8284
+ 2015-12-29,6560,6480,6570,6400,11461
+ 2015-12-30,6720,6430,6790,6430,10021
+ 2016-01-04,6680,6730,6740,6610,11998
+ 2016-01-05,6840,6610,6880,6610,14583
+ 2016-01-06,6730,6800,6850,6640,6372
+ 2016-01-07,6610,6540,6780,6420,10649
+ 2016-01-08,6560,6350,6560,6330,8118
+ 2016-01-11,6540,6560,6560,6420,5413
+ 2016-01-12,6520,6570,6650,6470,7672
+ 2016-01-13,6550,6600,6600,6530,19000
+ 2016-01-14,6560,6550,6570,6470,11398
+ 2016-01-15,6510,6580,6600,6500,3965
+ 2016-01-18,6550,6480,6560,6420,4260
+ 2016-01-19,6520,6540,6550,6440,3236
+ 2016-01-20,6380,6700,6700,6280,6618
+ 2016-01-21,6390,6120,6580,6120,3169
+ 2016-01-22,6390,6620,6620,6250,8406
+ 2016-01-25,6240,6270,6320,6100,17246
+ 2016-01-26,6120,6260,6270,6020,9068
+ 2016-01-27,6090,6110,6140,6050,11598
+ 2016-01-28,6160,5990,6190,5950,9138
+ 2016-01-29,6110,6120,6180,6060,6613
+ 2016-02-01,6080,6110,6110,5990,8961
+ 2016-02-02,5960,5900,6080,5840,12140
+ 2016-02-03,5890,5860,5970,5810,13055
+ 2016-02-04,5890,5900,6070,5860,4690
+ 2016-02-05,5910,5900,5960,5900,3493
+ 2016-02-11,5880,5910,5910,5760,8665
+ 2016-02-12,5610,5710,5830,5570,5834
+ 2016-02-15,5500,5400,5550,5400,16200
+ 2016-02-16,5560,5510,5580,5490,11640
+ 2016-02-17,5580,5620,5640,5470,12094
+ 2016-02-18,5560,5550,5690,5500,16718
+ 2016-02-19,5620,5530,5700,5470,22226
+ 2016-02-22,5650,5620,5700,5580,12324
+ 2016-02-23,5570,5700,5760,5570,10066
+ 2016-02-24,5620,5570,5640,5500,20119
+ 2016-02-25,5760,5620,5760,5550,9808
+ 2016-02-26,5790,5700,5790,5620,9597
+ 2016-02-29,5760,5760,5800,5700,8390
+ 2016-03-02,5770,5760,5770,5680,7832
+ 2016-03-03,5780,5740,5790,5700,6316
+ 2016-03-04,5830,5820,5830,5700,10046
+ 2016-03-07,5820,5830,5830,5750,6683
+ 2016-03-08,5760,5770,5830,5750,9917
+ 2016-03-09,5770,5800,5800,5730,19788
+ 2016-03-10,5790,5720,5790,5720,10200
+ 2016-03-11,5770,5790,5790,5710,8209
+ 2016-03-14,5690,5710,5810,5690,10053
+ 2016-03-15,5710,5650,5760,5650,16517
+ 2016-03-16,5710,5710,5710,5640,13692
+ 2016-03-17,5830,5680,5830,5680,14560
+ 2016-03-18,5850,5850,5890,5800,13600
+ 2016-03-21,5890,5860,5900,5830,8106
+ 2016-03-22,6110,5900,6350,5900,22718
+ 2016-03-23,6210,6250,6250,6070,23996
+ 2016-03-24,6270,6210,6270,6020,21654
+ 2016-03-25,6370,6270,6370,6140,13913
+ 2016-03-28,6470,6350,6490,6270,14645
+ 2016-03-29,6360,6500,6500,6310,7473
+ 2016-03-30,6460,6350,6460,6340,8477
+ 2016-03-31,6480,6420,6480,6270,9171
+ 2016-04-01,6400,6450,6480,6350,8312
+ 2016-04-04,6370,6400,6400,6370,3744
+ 2016-04-05,6460,6400,6460,6350,8924
+ 2016-04-06,6440,6460,6470,6340,2354
+ 2016-04-07,6370,6490,6490,6360,3191
+ 2016-04-08,6330,6420,6420,6270,3687
+ 2016-04-11,6160,6490,6490,6100,7409
+ 2016-04-12,6400,6130,6460,6130,8976
+ 2016-04-14,6440,6400,6470,6340,31758
+ 2016-04-15,6540,6440,6570,6440,16359
+ 2016-04-18,6670,6590,6680,6540,21729
+ 2016-04-19,6690,6670,6730,6610,8767
+ 2016-04-20,6800,6690,6830,6690,24006
+ 2016-04-21,6900,6820,6900,6720,17551
+ 2016-04-22,6890,6900,6930,6870,11017
+ 2016-04-25,6950,6850,6980,6760,10688
+ 2016-04-26,6950,6950,7040,6860,28483
+ 2016-04-27,6820,6950,7010,6800,11581
+ 2016-04-28,6830,6820,6910,6740,9345
+ 2016-04-29,6880,6840,6890,6800,7413
+ 2016-05-02,6860,6880,6880,6760,6452
+ 2016-05-03,6900,6850,6900,6760,5562
+ 2016-05-04,6700,6750,6820,6680,13543
+ 2016-05-09,6700,6680,6700,6670,4871
+ 2016-05-10,6710,6630,6730,6500,8825
+ 2016-05-11,6550,6610,6630,6530,9808
+ 2016-05-12,6500,6490,6540,6490,9314
+ 2016-05-13,6400,6440,6550,6360,8535
+ 2016-05-16,6730,6420,6730,6330,24158
+ 2016-05-17,7350,7400,7540,7000,125054
+ 2016-05-18,7500,7400,7600,7240,48363
+ 2016-05-19,7400,7500,7600,7380,29420
+ 2016-05-20,7430,7400,7470,7260,21711
+ 2016-05-23,7430,7400,7570,7400,24712
+ 2016-05-24,7460,7600,7600,7400,19512
+ 2016-05-25,7520,7460,7600,7400,25745
+ 2016-05-26,7570,7530,7650,7530,9063
+ 2016-05-27,7570,7570,7640,7440,9647
+ 2016-05-30,7670,7570,7700,7530,21685
+ 2016-05-31,7610,7680,7680,7540,1892
+ 2016-06-01,7530,7590,7600,7420,5859
+ 2016-06-02,7380,7680,7680,7310,8649
+ 2016-06-03,7390,7310,7580,7310,18321
+ 2016-06-07,7400,7680,7680,7280,18123
+ 2016-06-08,7240,7390,7390,7160,18662
+ 2016-06-09,7290,7300,7310,7200,14861
+ 2016-06-10,7450,7340,7490,7300,6270
+ 2016-06-13,7440,7640,7640,7400,8363
+ 2016-06-14,7220,7450,7640,7200,8918
+ 2016-06-15,7310,7130,7310,7100,11023
+ 2016-06-16,7340,7500,7500,7130,4068
+ 2016-06-17,7330,7340,7480,7230,1576
+ 2016-06-20,7180,7140,7280,7040,5735
+ 2016-06-21,7250,7330,7330,7160,4458
+ 2016-06-22,7220,7250,7250,7200,2175
+ 2016-06-23,7120,7180,7220,7090,2397
+ 2016-06-24,7010,7340,7340,6620,16902
+ 2016-06-27,7030,6630,7400,6630,4044
+ 2016-06-28,6930,7370,7370,6910,3006
+ 2016-06-29,6950,7050,7050,6900,3229
+ 2016-06-30,7200,7400,7400,6930,8279
+ 2016-07-01,7150,7120,7250,7060,12777
+ 2016-07-04,7240,7290,7440,7160,7192
+ 2016-07-05,7190,7340,7340,7130,1810
+ 2016-07-06,7110,7160,7310,7090,4519
+ 2016-07-07,7310,7100,7370,7100,5108
+ 2016-07-08,7300,7330,7400,7220,4108
+ 2016-07-11,7230,7300,7330,7220,9873
+ 2016-07-12,7200,7260,7290,7170,4242
+ 2016-07-13,7160,7290,7300,7040,7998
+ 2016-07-14,7390,7110,7400,7080,8386
+ 2016-07-15,7350,7530,7530,7160,10308
+ 2016-07-18,7170,7440,7440,7160,5293
+ 2016-07-19,7250,7200,7380,7040,12619
+ 2016-07-20,7180,7300,7300,7100,7920
+ 2016-07-21,7140,7190,7190,7000,9838
+ 2016-07-22,7150,7140,7300,7090,3895
+ 2016-07-25,7060,7280,7500,7050,25706
+ 2016-07-26,7170,7100,7220,7100,7905
+ 2016-07-27,7290,7170,7410,7170,53678
+ 2016-07-28,7380,7430,7430,7290,12843
+ 2016-07-29,7280,7440,7440,7280,7395
+ 2016-08-01,7230,7370,7370,7220,8814
+ 2016-08-02,7220,7350,7350,7190,8243
+ 2016-08-03,7260,7290,7340,7210,2300
+ 2016-08-04,7250,7070,7300,7070,8691
+ 2016-08-05,7180,7250,7250,7120,6886
+ 2016-08-08,7330,7150,7350,7150,9198
+ 2016-08-09,7320,7260,7400,7190,16170
+ 2016-08-10,7380,7430,7430,7300,18443
+ 2016-08-11,7420,7400,7420,7350,13202
+ 2016-08-12,7800,7420,8160,7390,121943
+ 2016-08-16,7500,7970,8200,7380,111467
+ 2016-08-17,8550,8400,9200,8010,1124327
+ 2016-08-18,9050,8590,9050,8260,304739
+ 2016-08-19,9000,9050,9220,8760,107224
+ 2016-08-22,9200,9150,9540,9000,109038
+ 2016-08-23,9050,9040,9450,9000,74795
+ 2016-08-24,9040,9050,9240,9040,69085
+ 2016-08-25,8770,9240,9240,8750,64985
+ 2016-08-26,8900,8940,8950,8750,40701
+ 2016-08-29,8860,8890,9010,8710,26873
+ 2016-08-30,8840,8800,9000,8800,18190
+ 2016-08-31,8800,8980,8980,8660,16862
+ 2016-09-01,8840,8920,8920,8710,16252
+ 2016-09-02,9050,8710,9190,8710,43094
+ 2016-09-05,9030,9100,9100,8900,31131
+ 2016-09-06,9000,9030,9050,8900,22743
+ 2016-09-07,8990,9050,9050,8900,19079
+ 2016-09-08,8800,9000,9180,8800,28735
+ 2016-09-09,8670,8800,8870,8200,50135
+ 2016-09-12,8460,8670,8700,8300,38185
+ 2016-09-13,8650,8550,8790,8550,14964
+ 2016-09-19,8640,8600,8850,8500,19526
+ 2016-09-20,8900,8590,9040,8590,57671
+ 2016-09-21,8940,8900,9020,8800,22358
+ 2016-09-22,9400,8960,9800,8960,105997
+ 2016-09-23,9500,9390,9700,9390,35699
+ 2016-09-26,9370,9420,9600,9250,20234
+ 2016-09-27,9390,9580,9580,9370,16918
+ 2016-09-28,9360,9390,9480,9190,14901
+ 2016-09-29,9100,9360,9360,9010,14414
+ 2016-09-30,9080,9100,9180,8970,14106
+ 2016-10-04,9100,9110,9200,9000,14793
+ 2016-10-05,8900,9090,9180,8850,22599
+ 2016-10-06,8850,9000,9000,8780,20021
+ 2016-10-07,8730,8980,8990,8600,27564
+ 2016-10-10,8670,8730,8760,8440,23564
+ 2016-10-11,8550,8770,8900,8550,22065
+ 2016-10-12,8530,8550,8970,8450,14442
+ 2016-10-13,8480,8530,8590,8380,23331
+ 2016-10-14,8470,8490,8490,8270,19093
+ 2016-10-17,8400,8270,8590,8270,10986
+ 2016-10-18,8210,8380,8380,8080,36131
+ 2016-10-19,8350,8220,8600,8200,30198
+ 2016-10-20,8260,8460,8460,8210,7413
+ 2016-10-21,8300,8270,8350,8190,5780
+ 2016-10-24,8240,8320,8350,8180,12310
+ 2016-10-25,8200,8240,8300,8100,12143
+ 2016-10-26,8220,8200,8290,8160,8383
+ 2016-10-27,8320,8280,8430,8170,14011
+ 2016-10-28,8360,8200,8370,8200,10467
+ 2016-10-31,8260,8360,8360,8150,17803
+ 2016-11-01,8200,8260,8270,8060,7098
+ 2016-11-02,7900,8260,8260,7790,27975
+ 2016-11-03,7930,8030,8030,7800,5705
+ 2016-11-04,8000,7930,8000,7750,12758
+ 2016-11-07,7850,8250,8250,7750,20733
+ 2016-11-08,7800,8240,8240,7730,7801
+ 2016-11-09,7650,7990,7990,7250,19007
+ 2016-11-10,7530,7880,7880,7430,20049
+ 2016-11-11,7550,7530,7600,7360,19720
+ 2016-11-14,7700,7590,7800,7540,76023
+ 2016-11-15,8040,8000,8100,7810,97117
+ 2016-11-16,8220,8180,8450,8130,64692
+ 2016-11-17,8320,8230,8370,8140,45340
+ 2016-11-18,8500,8330,8500,8210,40554
+ 2016-11-21,8630,8500,8680,8350,24578
+ 2016-11-22,8580,8640,8700,8450,20962
+ 2016-11-23,8380,8580,8820,8380,19444
+ 2016-11-24,8500,8790,8790,8320,26173
+ 2016-11-25,8540,8500,8560,8430,5882
+ 2016-11-28,8110,8540,8680,8110,18707
+ 2016-11-29,8500,8110,8500,8110,17510
+ 2016-11-30,8600,8500,8640,8380,10469
+ 2016-12-01,8480,8490,8650,8360,16685
+ 2016-12-02,8450,8350,8470,8350,7678
+ 2016-12-05,8450,8590,8590,8440,11499
+ 2016-12-06,8600,8500,8970,8500,16192
+ 2016-12-07,8740,8610,8870,8610,10147
+ 2016-12-08,8810,8810,8960,8800,14398
+ 2016-12-09,9070,8990,9100,8890,15836
+ 2016-12-12,8970,9150,9500,8940,22876
+ 2016-12-13,8940,9000,9150,8780,23280
+ 2016-12-14,9130,8940,9130,8930,15451
+ 2016-12-15,9210,9320,9330,9090,16758
+ 2016-12-16,9210,9210,9300,9100,10307
+ 2016-12-19,9300,9210,9300,9140,16647
+ 2016-12-20,9330,9410,9420,9160,9258
+ 2016-12-21,9310,9490,9490,9100,13276
+ 2016-12-22,9180,9380,9380,9100,12388
+ 2016-12-23,9210,9170,9270,9050,6816
+ 2016-12-26,9150,9220,9390,9140,27037
+ 2016-12-27,9030,9280,9300,9030,51367
+ 2016-12-28,9070,9200,9200,8920,26378
+ 2016-12-29,9200,9200,9340,9060,10443
+ 2017-01-02,9580,9220,9650,9220,18788
+ 2017-01-03,9690,9580,9800,9530,32046
+ 2017-01-04,9690,9800,9820,9540,22335
+ 2017-01-05,9620,9750,9750,9440,15549
+ 2017-01-06,9470,9610,9610,9390,10117
+ 2017-01-09,9540,9550,9570,9360,14341
+ 2017-01-10,9400,9540,9540,9270,8504
+ 2017-01-11,9230,9380,9390,9100,23140
+ 2017-01-12,9040,9230,9230,8970,18504
+ 2017-01-13,9090,9040,9260,9000,3224
+ 2017-01-16,9090,9260,9260,9020,14030
+ 2017-01-17,9370,9150,9390,9040,26935
+ 2017-01-18,9640,9390,9650,9180,60800
+ 2017-01-19,9960,9680,10000,9650,47154
+ 2017-01-20,9840,9960,10050,9720,54092
+ 2017-01-23,9760,9870,9930,9640,26481
+ 2017-01-24,9670,9760,9760,9550,26420
+ 2017-01-25,9400,9670,9800,9250,30269
+ 2017-01-26,9450,9400,9550,9300,29013
+ 2017-01-31,9430,9450,9450,9260,13286
+ 2017-02-01,9420,9430,9780,9190,21427
+ 2017-02-02,9030,9410,9410,8960,29486
+ 2017-02-03,8920,8950,9080,8830,27114
+ 2017-02-06,8830,9000,9060,8700,12367
+ 2017-02-07,8950,8840,8950,8760,8406
+ 2017-02-08,8940,8980,9000,8740,15562
+ 2017-02-09,8980,8860,9010,8860,28354
+ 2017-02-10,8910,8920,9110,8850,16357
+ 2017-02-13,8720,8910,8910,8660,21338
+ 2017-02-14,8700,8720,8850,8690,61317
+ 2017-02-15,8700,8890,8890,8690,170479
+ 2017-02-16,8910,8700,8990,8700,118629
+ 2017-02-17,8870,8910,9050,8790,21030
+ 2017-02-20,8980,8870,9030,8840,25743
+ 2017-02-21,9370,8980,9410,8960,35567
+ 2017-02-22,9450,9370,9450,9280,18251
+ 2017-02-23,9190,9450,9620,9190,34016
+ 2017-02-24,8530,9470,9610,8450,546094
+ 2017-02-27,8320,8530,8530,8250,84073
+ 2017-02-28,8220,8320,8390,8150,74502
+ 2017-03-02,8230,8260,8380,8200,35561
+ 2017-03-03,8100,8250,8290,8040,49826
+ 2017-03-06,8160,8090,8200,8030,23476
+ 2017-03-07,8070,8070,8150,8040,51608
+ 2017-03-08,8030,8030,8100,8010,41249
+ 2017-03-09,8110,8060,8180,8040,33046
+ 2017-03-10,8060,8170,8170,7920,65165
+ 2017-03-13,8070,8100,8110,8040,78941
+ 2017-03-14,7920,8100,8110,7910,75422
+ 2017-03-15,7880,7930,8090,7880,76303
+ 2017-03-16,7870,7920,8020,7850,88931
+ 2017-03-17,7130,7180,7310,6940,130475
+ 2017-03-20,7070,7130,7140,6980,46383
+ 2017-03-21,7170,7100,7300,7030,76858
+ 2017-03-22,7160,7120,7190,7060,50565
+ 2017-03-23,7110,7190,7190,7010,58332
+ 2017-03-24,7270,7110,7280,7090,23244
+ 2017-03-27,7280,7270,7340,7180,45672
+ 2017-03-28,7490,7320,7620,7270,58365
+ 2017-03-29,7370,7490,7500,7330,35629
+ 2017-03-30,7270,7360,7370,7200,26484
+ 2017-03-31,7480,7300,7520,7280,39377
+ 2017-04-03,7390,7550,7640,7390,35035
+ 2017-04-04,7350,7350,7600,7300,37399
+ 2017-04-05,7390,7350,7490,7270,23318
+ 2017-04-06,7250,7390,7420,7230,27156
+ 2017-04-07,7110,7230,7250,7070,37200
+ 2017-04-10,7000,7150,7150,6960,28171
+ 2017-04-11,7140,7090,7140,6920,22463
+ 2017-04-12,7000,7030,7050,6830,66171
+ 2017-04-13,7020,7000,7050,6940,16472
+ 2017-04-14,6790,7030,7050,6770,67877
+ 2017-04-17,6900,6950,6970,6870,31307
+ 2017-04-18,6910,6900,7010,6850,18232
+ 2017-04-19,6830,6910,6950,6750,31157
+ 2017-04-20,6800,6850,6890,6700,40990
+ 2017-04-21,6880,6880,6890,6780,17045
+ 2017-04-24,6860,6900,6940,6840,11977
+ 2017-04-25,6940,6860,7010,6860,18829
+ 2017-04-26,6980,6950,7010,6940,9399
+ 2017-04-27,7010,6980,7070,6940,16934
+ 2017-04-28,6930,7090,7090,6900,11011
+ 2017-05-02,6890,6930,7050,6880,12970
+ 2017-05-04,7070,6910,7100,6910,13242
+ 2017-05-08,7030,7070,7090,6920,12246
+ 2017-05-10,7070,7110,7140,6800,44725
+ 2017-05-11,7080,7070,7110,7020,12228
+ 2017-05-12,7050,7100,7120,6950,11744
+ 2017-05-15,7090,7070,7100,7020,17128
+ 2017-05-16,7070,7090,7090,6910,36784
+ 2017-05-17,6960,7070,7070,6890,22125
+ 2017-05-18,6920,6960,7060,6920,23244
+ 2017-05-19,7050,6920,7050,6910,11973
+ 2017-05-22,7060,7050,7080,6950,17016
+ 2017-05-23,7300,7200,7410,7100,40904
+ 2017-05-24,7300,7300,7540,7260,40679
+ 2017-05-25,7350,7400,7450,7310,25019
+ 2017-05-26,7340,7360,7420,7200,23990
+ 2017-05-29,7280,7430,7430,7280,20610
+ 2017-05-30,7390,7300,7400,7300,15377
+ 2017-05-31,7380,7430,7430,7300,23837
+ 2017-06-01,7320,7420,7420,7300,25247
+ 2017-06-02,7400,7280,7410,7280,22672
+ 2017-06-05,7470,7540,7540,7400,45003
+ 2017-06-07,7540,7470,7540,7460,28534
+ 2017-06-08,7600,7540,7640,7540,33385
+ 2017-06-09,7600,7670,7670,7490,23076
+ 2017-06-12,7530,7660,7660,7440,20313
+ 2017-06-13,7520,7530,7530,7370,13435
+ 2017-06-14,7570,7570,7580,7510,15882
+ 2017-06-15,7560,7590,7590,7470,6128
+ 2017-06-16,7500,7590,7590,7420,27367
+ 2017-06-19,7380,7560,7560,7300,26174
+ 2017-06-20,7270,7450,7450,7210,22699
+ 2017-06-21,7280,7270,7280,7160,26746
+ 2017-06-22,7210,7250,7310,7140,45075
+ 2017-06-23,7180,7200,7260,7120,18368
+ 2017-06-26,7180,7150,7230,7070,26737
+ 2017-06-27,7040,7100,7160,7030,42706
+ 2017-06-28,7040,7050,7120,7020,17973
+ 2017-06-29,7050,7040,7090,7030,8345
+ 2017-06-30,7150,7170,7170,7050,9168
+ 2017-07-03,7190,7150,7230,7100,16647
+ 2017-07-04,7160,7240,7240,7050,8669
+ 2017-07-05,7150,7160,7160,7090,6686
+ 2017-07-06,7140,7200,7200,7020,31957
+ 2017-07-07,7110,7180,7180,6990,51496
+ 2017-07-10,7080,7110,7120,7000,8969
+ 2017-07-11,7060,7050,7150,7000,7489
+ 2017-07-12,7040,7100,7100,6930,13885
+ 2017-07-13,7020,7080,7080,6960,17136
+ 2017-07-14,7030,7020,7090,6960,4408
+ 2017-07-17,7020,7030,7040,6980,16559
+ 2017-07-18,7100,7020,7210,7000,7665
+ 2017-07-19,7110,7090,7190,7060,16516
+ 2017-07-20,7130,7110,7160,7090,7504
+ 2017-07-21,7250,7190,7260,7150,13649
+ 2017-07-24,7250,7370,7370,7220,22719
+ 2017-07-25,7340,7290,7360,7260,83786
+ 2017-07-26,7450,7370,7500,7340,30447
+ 2017-07-27,7400,7480,7480,7380,17001
+ 2017-07-28,7380,7400,7460,7310,38289
+ 2017-07-31,7360,7380,7440,7340,13521
+ 2017-08-01,7360,7360,7360,7090,10264
+ 2017-08-02,7420,7360,7430,7340,11273
+ 2017-08-03,7340,7510,7510,7340,33369
+ 2017-08-04,7330,7340,7490,7270,6590
+ 2017-08-07,7400,7330,7400,7330,6418
+ 2017-08-08,7250,7340,7410,7230,40550
+ 2017-08-09,7270,7250,7360,7110,13917
+ 2017-08-10,7120,7200,7320,7100,6922
+ 2017-08-11,7180,7110,7280,7110,4846
+ 2017-08-14,7200,7040,7230,7040,16505
+ 2017-08-16,7420,7030,7420,7030,97036
+ 2017-08-17,7430,7420,7470,7400,23411
+ 2017-08-18,7480,7350,7500,7350,8398
+ 2017-08-21,7470,7560,7560,7380,16644
+ 2017-08-22,7440,7460,7500,7400,17977
+ 2017-08-23,7450,7420,7490,7420,15342
+ 2017-08-24,7270,7350,7450,7230,11514
+ 2017-08-25,7200,7270,7340,7200,13239
+ 2017-08-28,7280,7200,7600,7200,30392
+ 2017-08-29,7360,7290,7370,7280,19195
+ 2017-08-30,7400,7350,7400,7330,14970
+ 2017-08-31,7400,7330,7450,7330,60392
+ 2017-09-01,7500,7400,7550,7400,17493
+ 2017-09-04,7480,7430,7520,7290,25230
+ 2017-09-05,7450,7530,7550,7400,8239
+ 2017-09-06,7380,7380,7520,7380,28989
+ 2017-09-07,7360,7380,7400,7360,19201
+ 2017-09-08,7310,7360,7500,7310,17582
+ 2017-09-11,7340,7310,7380,7280,16591
+ 2017-09-12,7340,7440,7440,7290,15418
+ 2017-09-13,7300,7340,7380,7300,21676
+ 2017-09-14,7350,7340,7380,7340,10390
+ 2017-09-15,7410,7350,7460,7350,9111
+ 2017-09-18,7410,7410,7500,7380,8044
+ 2017-09-19,7430,7500,7500,7400,29821
+ 2017-09-20,7490,7430,7550,7430,38984
+ 2017-09-21,7510,7490,7550,7480,21141
+ 2017-09-22,7660,7520,8120,7500,115348
+ 2017-09-25,7640,7770,7890,7580,84483
+ 2017-09-26,7530,7550,7720,7510,41473
+ 2017-09-27,7580,7530,7670,7510,40092
+ 2017-09-28,7740,7580,7750,7570,31874
+ 2017-09-29,7740,7770,7860,7670,30872
+ 2017-10-10,7450,7840,7840,7430,47407
+ 2017-10-11,7540,7450,7540,7430,16099
+ 2017-10-12,7520,7540,7650,7480,11024
+ 2017-10-13,7450,7520,7580,7350,24771
+ 2017-10-16,7590,7450,7590,7400,13616
+ 2017-10-17,7620,7620,7640,7570,17706
+ 2017-10-18,7530,7570,7640,7500,7102
+ 2017-10-19,7350,7600,7600,7350,18469
+ 2017-10-20,7300,7450,7450,7270,12119
+ 2017-10-23,7030,7230,7340,7020,28323
+ 2017-10-24,7080,6980,7120,6980,71874
+ 2017-10-25,7160,7080,7210,7060,16868
+ 2017-10-26,7270,7070,7300,7070,24159
+ 2017-10-27,7360,7270,7400,7260,14041
+ 2017-10-30,7400,7540,7540,7280,13186
+ 2017-10-31,7470,7300,7490,7300,10987
+ 2017-11-01,7580,7480,7640,7480,14140
+ 2017-11-02,7580,7700,7700,7580,13897
+ 2017-11-03,7570,7580,7630,7500,5275
+ 2017-11-06,7730,7940,7940,7590,25192
+ 2017-11-07,7760,7600,7850,7600,15921
+ 2017-11-08,7750,7760,7840,7670,17947
+ 2017-11-09,7800,7700,7930,7700,45943
+ 2017-11-10,7820,7800,7940,7770,10597
+ 2017-11-13,7880,7800,7920,7780,21269
+ 2017-11-14,8000,7820,8090,7820,20117
+ 2017-11-15,8330,8400,8800,8170,99863
+ 2017-11-16,8460,8190,8550,8190,23539
+ 2017-11-17,8700,8470,8800,8460,32816
+ 2017-11-20,8660,8800,8890,8660,78151
+ 2017-11-21,8590,8740,8740,8200,21009
+ 2017-11-22,8840,8590,8870,8450,20505
+ 2017-11-23,8880,8840,8980,8840,24192
+ 2017-11-24,8870,8880,8910,8800,28864
+ 2017-11-27,8890,8860,8980,8830,24693
+ 2017-11-28,8700,9000,9000,8620,16602
+ 2017-11-29,8760,8700,8850,8650,26832
+ 2017-11-30,8600,8760,8780,8580,19660
+ 2017-12-01,8800,8600,8800,8600,37321
+ 2017-12-04,8800,8900,8900,8750,18475
+ 2017-12-05,8850,8790,8850,8660,14725
+ 2017-12-06,8700,8840,8840,8670,21358
+ 2017-12-07,8650,8670,8790,8650,12950
+ 2017-12-08,8100,8650,8890,8090,13273
+ 2017-12-11,8100,8350,8360,8050,12318
+ 2017-12-12,8150,8140,8350,8070,15228
+ 2017-12-13,8190,8190,8300,8170,12864
+ 2017-12-14,8210,8200,8340,8160,9745
+ 2017-12-15,8250,8170,8400,8170,15256
+ 2017-12-18,8220,8250,8390,8150,15811
+ 2017-12-19,8260,8170,8280,8170,15420
+ 2017-12-20,8390,8260,8390,8260,23552
+ 2017-12-21,8330,8390,8390,8270,23740
+ 2017-12-22,8230,8330,8430,8180,22190
+ 2017-12-26,8190,8230,8350,8170,11427
+ 2017-12-27,8060,8190,8390,8060,18228
+ 2017-12-28,7810,8100,8340,7810,19945
+ 2018-01-02,7560,7810,7810,7450,48716
+ 2018-01-03,7710,7490,7720,7490,31821
+ 2018-01-04,7640,7780,7780,7500,25197
+ 2018-01-05,7530,7630,7640,7460,82810
+ 2018-01-08,7650,7420,7800,7420,28065
+ 2018-01-09,7780,7720,7810,7620,22112
+ 2018-01-10,7800,7780,7860,7630,15208
+ 2018-01-11,7800,7800,7880,7770,6705
+ 2018-01-12,7770,7810,7890,7770,25433
+ 2018-01-15,7780,7780,7930,7760,19500
+ 2018-01-16,7810,7790,7890,7780,21723
+ 2018-01-17,8040,7880,8070,7840,19965
+ 2018-01-18,8070,8090,8150,8070,12174
+ 2018-01-19,8120,8070,8160,7790,17344
+ 2018-01-22,8170,8400,8400,8040,12750
+ 2018-01-23,8310,8170,8370,8170,31248
+ 2018-01-24,8510,8420,8510,8330,25056
+ 2018-01-25,8480,8510,8510,8370,14145
+ 2018-01-26,8280,8410,8510,8230,22077
+ 2018-01-29,8290,8270,8400,8200,67178
+ 2018-01-30,8080,8230,8290,8070,39616
+ 2018-01-31,8170,8080,8170,8050,81024
+ 2018-02-01,8380,8170,8470,8170,106824
+ 2018-02-02,8490,8380,8500,8360,75926
+ 2018-02-05,8600,8500,8670,8400,65353
+ 2018-02-06,8480,8400,8580,8370,73082
+ 2018-02-07,8540,8460,8630,8410,30411
+ 2018-02-08,8570,8540,8900,8510,52351
+ 2018-02-09,8480,8570,8570,8010,46410
+ 2018-02-12,8580,8540,8660,8220,33772
+ 2018-02-13,8440,8700,8800,8320,26393
+ 2018-02-14,8070,8440,8520,8070,28805
+ 2018-02-19,8050,8100,8180,7780,37589
+ 2018-02-20,7940,8020,8050,7920,20601
+ 2018-02-21,8040,7890,8070,7890,8857
+ 2018-02-22,8090,8070,8200,8000,34664
+ 2018-02-23,8210,8020,8210,7950,40694
+ 2018-02-26,8240,8200,8320,8150,31780
+ 2018-02-27,8250,8270,8370,8150,21422
+ 2018-02-28,8250,8390,8390,8180,24951
+ 2018-03-02,8100,8250,8280,7890,29182
+ 2018-03-05,7610,8100,8850,7610,86596
+ 2018-03-06,7870,7620,7980,7620,28529
+ 2018-03-07,7820,7760,7990,7660,21486
+ 2018-03-08,7870,7760,7890,7640,18942
+ 2018-03-09,7820,7870,7870,7650,16004
+ 2018-03-12,7780,7820,7860,7660,21003
+ 2018-03-13,7760,7780,7860,7500,26615
+ 2018-03-14,7650,7660,7740,7600,22884
+ 2018-03-15,7660,7650,7730,7600,12033
+ 2018-03-16,7720,7650,7750,7620,12124
+ 2018-03-19,7600,7710,7720,7510,40930
+ 2018-03-20,7590,7450,7600,7450,16128
+ 2018-03-21,7690,7590,7720,7540,38956
+ 2018-03-22,7720,7660,7750,7560,18022
+ 2018-03-23,7490,7650,7710,7480,32645
+ 2018-03-26,7290,7410,7490,7150,100308
+ 2018-03-27,7230,7280,7390,7180,84616
+ 2018-03-28,7100,7170,7320,7050,15256
+ 2018-03-29,7150,7100,7190,7080,16860
+ 2018-03-30,7200,7160,7240,7000,25514
+ 2018-04-02,7240,7200,7250,7170,13410
+ 2018-04-03,7500,7170,7500,7110,11487
+ 2018-04-04,7360,7500,7500,7230,17073
+ 2018-04-05,7270,7350,7440,7220,6533
+ 2018-04-06,7350,7270,7360,7170,10944
+ 2018-04-09,7230,7210,7350,7210,14082
+ 2018-04-10,7340,7390,7390,7150,5358
+ 2018-04-11,7470,7480,7480,7250,10239
+ 2018-04-12,7290,7470,7470,7280,7250
+ 2018-04-13,7280,7290,7340,7220,12374
+ 2018-04-16,7230,7300,7300,7220,11501
--- a/data/2018/huila.csv 0 → 100644
View file @1ff135d
+++ b/data/2018/huila.csv 0 → 100644
View file @1ff135d
+ date,close,open,high,low,vol
+ 2014-04-15,86700,84500,86900,84500,38703
+ 2014-04-16,86100,85800,86700,85100,15056
+ 2014-04-17,87100,86100,88400,85600,26024
+ 2014-04-18,87000,87200,87500,86600,17368
+ 2014-04-21,87000,87000,87600,85900,12498
+ 2014-04-22,86100,86600,87200,85700,13722
+ 2014-04-23,84000,85600,86200,84000,11095
+ 2014-04-24,84800,83600,85200,83200,10180
+ 2014-04-25,85000,85500,85500,83800,9420
+ 2014-04-28,85200,84600,85300,84200,5700
+ 2014-04-29,87900,85600,88100,85200,26069
+ 2014-04-30,89900,88100,90500,88100,37062
+ 2014-05-02,89400,89900,90300,89200,9692
+ 2014-05-07,90300,89900,90300,88500,24157
+ 2014-05-08,90800,90400,90900,88100,17096
+ 2014-05-09,88700,90800,90800,88700,11977
+ 2014-05-12,88200,88600,89000,87900,11068
+ 2014-05-13,88100,88400,88600,86900,13877
+ 2014-05-14,88800,88100,88900,87500,8282
+ 2014-05-15,89000,89100,89100,87800,3846
+ 2014-05-16,91500,89800,92900,89800,52459
+ 2014-05-19,92000,92400,92400,90700,12618
+ 2014-05-20,90500,92000,92000,87300,24510
+ 2014-05-21,91000,90700,91700,88800,10555
+ 2014-05-22,89000,90100,91100,88700,14236
+ 2014-05-23,88800,89000,89200,88100,14443
+ 2014-05-26,87400,88700,89300,87400,15141
+ 2014-05-27,87000,88000,88000,86300,16567
+ 2014-05-28,90900,87200,91200,86200,34604
+ 2014-05-29,90300,89900,91500,89300,28774
+ 2014-05-30,89100,89700,90400,87000,19344
+ 2014-06-02,88800,89100,89300,88000,9960
+ 2014-06-03,88600,88000,88800,87800,22009
+ 2014-06-05,88700,88700,89100,87500,17916
+ 2014-06-09,89300,88600,89500,87900,30706
+ 2014-06-10,89300,89300,91000,88600,28412
+ 2014-06-11,89800,90500,90700,88800,21605
+ 2014-06-12,89700,90900,90900,88800,11173
+ 2014-06-13,88000,89700,90000,87800,25349
+ 2014-06-16,87900,88300,88800,87600,17245
+ 2014-06-17,88300,88200,88400,87000,88122
+ 2014-06-18,91600,88300,91900,87800,45919
+ 2014-06-19,92400,92000,93000,90700,54795
+ 2014-06-20,96200,92400,99000,92300,78245
+ 2014-06-23,96700,96400,99200,95000,34845
+ 2014-06-24,95600,95800,97000,94700,17936
+ 2014-06-25,94700,96000,96000,93400,41149
+ 2014-06-26,95200,94700,95800,94100,14737
+ 2014-06-27,96200,94600,96200,94200,16259
+ 2014-06-30,96100,96800,96900,94700,15432
+ 2014-07-01,96300,96000,98300,95100,14994
+ 2014-07-02,97900,96000,98200,96000,16957
+ 2014-07-03,101500,97900,102000,96300,30613
+ 2014-07-04,101500,100000,102500,100000,30899
+ 2014-07-07,101500,101000,102500,99900,18903
+ 2014-07-08,98000,100500,101500,97000,48136
+ 2014-07-09,98600,98000,99900,97300,30741
+ 2014-07-10,95200,98300,99300,95200,48600
+ 2014-07-11,96900,94700,97500,92800,39669
+ 2014-07-14,98200,96900,98900,96100,24972
+ 2014-07-15,97900,98500,99000,97200,15940
+ 2014-07-16,94600,97100,98900,93400,26421
+ 2014-07-17,92500,94000,94100,91400,57092
+ 2014-07-18,92400,91900,92900,91400,22512
+ 2014-07-21,93200,92500,93200,92000,14361
+ 2014-07-22,94200,93200,94200,92000,15556
+ 2014-07-23,95000,94200,96700,94200,30393
+ 2014-07-24,93600,96000,96400,93100,21589
+ 2014-07-25,95900,95000,95900,93600,28391
+ 2014-07-28,92800,95700,95700,92600,28741
+ 2014-07-29,91800,92800,93800,87500,44888
+ 2014-07-30,90600,91700,91700,89600,36634
+ 2014-07-31,90400,89700,91300,89300,24932
+ 2014-08-01,90300,89800,91300,88700,100926
+ 2014-08-04,90900,90300,91400,90300,20664
+ 2014-08-05,90000,91700,92300,89300,35206
+ 2014-08-06,88800,90300,90800,87900,37459
+ 2014-08-07,87800,88800,89000,87100,40686
+ 2014-08-08,88700,87300,88800,87300,22390
+ 2014-08-11,89400,88300,89400,87300,21723
+ 2014-08-12,88900,88600,89600,87500,42167
+ 2014-08-13,90100,89000,90400,88000,50962
+ 2014-08-14,90100,90700,90700,88300,22239
+ 2014-08-18,92900,89200,92900,89200,25924
+ 2014-08-19,95100,93200,95900,92900,73252
+ 2014-08-20,94800,94400,96900,94100,35641
+ 2014-08-21,96300,94800,98100,94800,42859
+ 2014-08-22,97700,96800,98900,96400,33145
+ 2014-08-25,98400,99400,100500,98200,33771
+ 2014-08-26,98600,98600,100000,98100,27112
+ 2014-08-27,98200,98600,99600,98100,32115
+ 2014-08-28,99500,97500,99500,97100,24015
+ 2014-08-29,101000,99400,101000,99000,38070
+ 2014-09-01,105500,101000,106000,98300,41981
+ 2014-09-02,104500,106500,107500,103500,51049
+ 2014-09-03,104000,105500,105500,103000,13334
+ 2014-09-04,103500,104000,106000,101500,16979
+ 2014-09-05,104500,103000,106000,102000,12133
+ 2014-09-11,104500,105500,106000,103500,16076
+ 2014-09-12,100500,104500,106000,99800,17578
+ 2014-09-15,100500,100500,103000,100000,8071
+ 2014-09-16,105000,101000,105000,100000,8877
+ 2014-09-17,104000,106500,106500,102500,9884
+ 2014-09-18,101500,104000,104000,101000,21113
+ 2014-09-19,105000,103500,105000,101500,25089
+ 2014-09-22,104000,105000,107000,103500,40687
+ 2014-09-23,102500,103000,104000,101500,43061
+ 2014-09-24,109000,102000,109500,102000,48583
+ 2014-09-25,110500,109000,112000,108500,77307
+ 2014-09-26,114500,110500,115500,109500,63728
+ 2014-09-29,113500,114500,116000,111500,34021
+ 2014-09-30,118000,114500,118500,114500,48001
+ 2014-10-01,114000,120000,120500,113500,46381
+ 2014-10-02,115500,114000,116500,113500,29302
+ 2014-10-06,113500,116000,116500,111500,43291
+ 2014-10-07,113500,114000,115000,112000,17304
+ 2014-10-08,117000,112500,117000,112000,29605
+ 2014-10-10,113500,116000,117000,110500,26932
+ 2014-10-13,112000,113000,114500,108500,46033
+ 2014-10-14,112500,111000,113000,109000,32078
+ 2014-10-15,112500,111000,113500,108500,29134
+ 2014-10-16,111500,110500,115000,109000,48078
+ 2014-10-17,111000,111500,114000,110000,27006
+ 2014-10-20,108500,111000,111500,107000,30295
+ 2014-10-21,110000,108500,112500,108000,21254
+ 2014-10-22,111500,110000,113000,109000,21884
+ 2014-10-23,112500,111000,113500,110000,16427
+ 2014-10-24,108000,111500,112500,107000,38788
+ 2014-10-27,111000,108500,111500,108500,14325
+ 2014-10-28,109500,110500,112000,108500,9878
+ 2014-10-29,110000,109500,112500,109000,15385
+ 2014-10-30,111000,109000,111000,108000,23451
+ 2014-10-31,111500,112000,113000,109000,25382
+ 2014-11-03,112500,111000,113500,110000,35708
+ 2014-11-04,109000,113000,113000,107500,19591
+ 2014-11-05,110500,108000,113000,107000,21998
+ 2014-11-06,108000,112000,112000,105000,29464
+ 2014-11-07,105500,108500,108500,104000,28523
+ 2014-11-10,105000,106000,106000,103500,25672
+ 2014-11-11,106500,103500,107000,102500,19100
+ 2014-11-12,105500,106500,106500,103500,23303
+ 2014-11-13,108000,106000,108500,104000,24241
+ 2014-11-14,107500,109500,109500,104500,22539
+ 2014-11-17,106000,107000,108000,103500,22554
+ 2014-11-18,112000,106500,112000,105500,38218
+ 2014-11-19,112500,111000,113000,110000,14112
+ 2014-11-20,111500,112500,113000,108500,36329
+ 2014-11-21,111000,111500,112500,106500,52084
+ 2014-11-24,105000,109500,111000,104500,51066
+ 2014-11-25,105000,105000,106000,103000,38551
+ 2014-11-26,105000,105000,106000,103500,30083
+ 2014-11-27,104500,105500,105500,103500,13209
+ 2014-11-28,104500,104500,105500,102000,21486
+ 2014-12-01,107000,104000,108000,103000,21426
+ 2014-12-02,103500,107500,107500,103500,30247
+ 2014-12-03,105500,103500,106000,103000,48497
+ 2014-12-04,103000,105000,107000,102500,40372
+ 2014-12-05,103000,102500,104500,101000,34278
+ 2014-12-08,104500,103000,105500,103000,27780
+ 2014-12-09,109500,105500,109500,103500,63688
+ 2014-12-10,108500,108500,109500,107500,14938
+ 2014-12-11,108000,108500,109000,105500,24421
+ 2014-12-12,105500,106500,109000,105500,11588
+ 2014-12-15,107500,106500,108500,104500,16891
+ 2014-12-16,110000,106000,111500,106000,26218
+ 2014-12-17,110000,110000,111000,109000,15779
+ 2014-12-18,108500,109500,111000,105500,32970
+ 2014-12-19,110000,108500,113000,108000,28623
+ 2014-12-22,110000,111500,113500,109000,17490
+ 2014-12-23,112000,112000,113000,110000,20474
+ 2014-12-24,112000,111000,113500,110000,13741
+ 2014-12-26,111500,111500,112500,110000,8334
+ 2014-12-29,111500,112000,112000,110000,6264
+ 2014-12-30,111500,111500,112500,110000,31968
+ 2015-01-02,112500,111500,112500,110000,15763
+ 2015-01-05,116000,112500,116000,112000,35345
+ 2015-01-06,120500,115000,121000,114000,51533
+ 2015-01-07,119000,121000,121500,117000,29470
+ 2015-01-08,114000,121000,121000,114000,142191
+ 2015-01-09,114000,114500,115500,112500,29964
+ 2015-01-12,116000,115000,116000,112000,20986
+ 2015-01-13,118000,116000,120500,114500,36823
+ 2015-01-14,118000,117000,120000,117000,13568
+ 2015-01-15,118500,117000,119500,116000,10023
+ 2015-01-16,115000,116500,117500,115000,23484
+ 2015-01-19,115500,115000,116500,114000,6720
+ 2015-01-20,114500,114500,116500,113500,8868
+ 2015-01-21,115000,114500,119000,114000,30725
+ 2015-01-22,116000,114500,117000,113000,27897
+ 2015-01-23,116000,115000,116000,113500,12609
+ 2015-01-26,116000,115000,117000,114000,17146
+ 2015-01-27,113500,117500,117500,113500,17591
+ 2015-01-28,116000,112500,116000,112000,36702
+ 2015-01-29,110500,115000,116000,110500,46122
+ 2015-01-30,109500,110500,111000,106000,41068
+ 2015-02-02,110500,110500,111500,106500,26045
+ 2015-02-03,108000,109000,110000,104500,44498
+ 2015-02-04,103000,108000,110500,102000,107188
+ 2015-02-05,100000,103000,104500,99800,78655
+ 2015-02-06,100500,100500,101000,98100,42089
+ 2015-02-09,101500,100000,102500,99500,41014
+ 2015-02-10,103000,101500,103500,101500,43593
+ 2015-02-11,103500,103500,104000,102000,32954
+ 2015-02-12,104000,102000,104500,102000,23309
+ 2015-02-13,104000,103000,106500,103000,42676
+ 2015-02-16,96000,102000,102000,95300,119104
+ 2015-02-17,94200,96000,96100,93500,71666
+ 2015-02-23,94000,94000,95000,93900,44664
+ 2015-02-24,93100,94000,94000,92900,56907
+ 2015-02-25,93700,93200,94900,93000,40601
+ 2015-02-26,93000,93600,94000,90900,65847
+ 2015-02-27,93000,93700,94100,91500,49567
+ 2015-03-02,90900,92800,93800,90900,56278
+ 2015-03-03,93300,91000,93300,90900,52311
+ 2015-03-04,92900,93400,93500,92000,26650
+ 2015-03-05,95000,93000,95300,92300,52963
+ 2015-03-06,91600,94800,95300,91500,56588
+ 2015-03-09,91000,91600,92000,90500,44293
+ 2015-03-10,89900,91300,91300,89500,36144
+ 2015-03-11,89500,89700,90300,88600,36386
+ 2015-03-12,90500,89800,90900,89600,35794
+ 2015-03-13,91500,90500,91700,90400,34110
+ 2015-03-16,94100,91600,94500,91600,51091
+ 2015-03-17,93500,94000,94200,93000,32387
+ 2015-03-18,93400,93100,94400,93100,24306
+ 2015-03-19,93800,93400,94400,93100,32447
+ 2015-03-20,93900,93100,94900,92900,25853
+ 2015-03-23,95400,94600,95400,93800,22108
+ 2015-03-24,102000,98900,108000,98900,222779
+ 2015-03-25,106000,103500,109000,103500,67392
+ 2015-03-26,102500,104000,106500,101500,40160
+ 2015-03-27,102500,101500,104000,101500,13975
+ 2015-03-30,107000,104500,107000,102500,36428
+ 2015-03-31,108000,106500,108500,104000,38178
+ 2015-04-01,106000,106500,108000,103000,49704
+ 2015-04-02,103000,106000,106500,102500,25269
+ 2015-04-03,112000,104500,113000,104000,89640
+ 2015-04-06,110000,112000,112000,108500,47486
+ 2015-04-07,109500,112000,112000,108000,84979
+ 2015-04-08,107000,109500,109500,105000,42582
+ 2015-04-09,106000,107000,108500,105000,21217
+ 2015-04-10,105000,106500,106500,103500,26975
+ 2015-04-13,106000,106000,110000,104500,36048
+ 2015-04-14,103000,106000,106000,101000,55189
+ 2015-04-15,103000,102000,104000,101500,17693
+ 2015-04-16,104500,104500,104500,101500,16194
+ 2015-04-17,104000,103000,105000,102500,25613
+ 2015-04-20,102000,103000,103500,101000,33068
+ 2015-04-21,103000,102000,104500,100000,57373
+ 2015-04-22,104000,104500,108000,102500,53417
+ 2015-04-23,104000,104000,105000,102000,35561
+ 2015-04-24,102000,104500,104500,102000,23144
+ 2015-04-27,104000,101500,105000,101500,22583
+ 2015-04-28,104000,105500,105500,102000,17915
+ 2015-04-29,105000,103500,105000,102000,20538
+ 2015-04-30,105000,105500,105500,102000,15347
+ 2015-05-04,107500,105000,107500,103500,24179
+ 2015-05-06,109000,106000,109000,104000,42763
+ 2015-05-07,103500,109000,109000,103500,24292
+ 2015-05-08,103500,104000,104500,101500,51526
+ 2015-05-11,106500,104000,107000,104000,35678
+ 2015-05-12,105000,107000,107500,104000,30009
+ 2015-05-13,103500,104500,105500,102500,36988
+ 2015-05-14,105000,103500,106000,102500,25246
+ 2015-05-15,106000,104500,106000,103000,29108
+ 2015-05-18,107000,106000,107500,102500,56733
+ 2015-05-19,107000,108000,108000,104500,23738
+ 2015-05-20,105000,106000,107000,103000,50191
+ 2015-05-21,105000,104000,106000,103000,130166
+ 2015-05-22,104500,104500,105000,103500,38476
+ 2015-05-26,104000,104000,105000,103000,77421
+ 2015-05-27,103500,104000,104000,102000,24765
+ 2015-05-28,104000,103500,104000,101000,40689
+ 2015-05-29,109500,103000,109500,103000,61767
+ 2015-06-01,111000,109000,111000,107000,42510
+ 2015-06-02,111000,109500,111500,108000,41077
+ 2015-06-03,111500,111000,111500,108500,32164
+ 2015-06-04,108000,112500,112500,106500,56515
+ 2015-06-05,110000,108500,110000,106000,23463
+ 2015-06-08,109000,110000,111000,107500,24143
+ 2015-06-09,107000,109000,110000,106000,32263
+ 2015-06-10,106000,107000,107500,105000,33008
+ 2015-06-11,106000,106500,107000,104500,38842
+ 2015-06-12,107000,107000,108000,106000,32779
+ 2015-06-15,107000,107000,108500,106000,23603
+ 2015-06-16,111000,106500,111000,105500,59468
+ 2015-06-17,112000,111000,112500,108500,43950
+ 2015-06-18,112500,115000,115000,111500,39105
+ 2015-06-19,112500,111000,116500,111000,51494
+ 2015-06-22,115500,113500,116500,113000,19053
+ 2015-06-23,112000,115500,115500,111000,42503
+ 2015-06-24,115000,113000,117000,111500,36195
+ 2015-06-25,116500,117500,117500,112500,32962
+ 2015-06-26,114000,117500,117500,113500,9489
+ 2015-06-29,111000,114000,116500,108000,55028
+ 2015-06-30,111000,111500,113000,110000,41459
+ 2015-07-01,108500,111500,113500,108000,26448
+ 2015-07-02,112000,108500,112500,107000,19854
+ 2015-07-03,108000,112000,112000,108000,12616
+ 2015-07-06,107000,107500,110000,106500,9319
+ 2015-07-07,106000,107000,107500,103000,37983
+ 2015-07-08,106000,106000,107000,103500,23182
+ 2015-07-09,106500,106500,106500,103500,42066
+ 2015-07-10,106500,107000,107000,104500,39943
+ 2015-07-13,111500,107000,112000,106000,25363
+ 2015-07-14,109500,113000,113000,109000,14858
+ 2015-07-15,110000,109500,111500,109000,8597
+ 2015-07-16,108500,110500,111000,108000,22290
+ 2015-07-17,104500,109000,110000,104500,39283
+ 2015-07-20,107000,105000,108000,105000,27714
+ 2015-07-21,108500,107000,109500,105000,55534
+ 2015-07-22,106500,107000,110000,106500,29164
+ 2015-07-23,110000,107000,110000,106500,27602
+ 2015-07-24,109000,108500,110000,108500,16646
+ 2015-07-27,105500,109500,109500,104500,15490
+ 2015-07-28,103000,105000,106000,102500,19367
+ 2015-07-29,103000,102500,104000,101000,53531
+ 2015-07-30,102000,103000,104500,101500,16405
+ 2015-07-31,102500,102500,103000,100500,35308
+ 2015-08-03,104000,103000,105500,101500,11758
+ 2015-08-04,104000,103500,104500,100500,64757
+ 2015-08-05,110500,104000,113500,102500,68587
+ 2015-08-06,108500,110000,111000,107500,24521
+ 2015-08-07,109500,106500,111000,104000,40978
+ 2015-08-10,109000,109500,110000,106500,26726
+ 2015-08-11,109000,110000,110000,107000,11983
+ 2015-08-12,107500,109500,109500,106000,18189
+ 2015-08-13,110000,107500,111500,105500,32616
+ 2015-08-17,118000,110000,125000,110000,102937
+ 2015-08-18,121000,117000,124500,116500,98431
+ 2015-08-19,116500,119500,122000,115500,38351
+ 2015-08-20,115500,116500,121500,114000,83550
+ 2015-08-21,115000,111500,116000,107500,67345
+ 2015-08-24,107500,114500,114500,106000,52399
+ 2015-08-25,103000,107000,108000,103000,51331
+ 2015-08-26,101500,103500,105500,100500,71676
+ 2015-08-27,105000,102500,106500,102000,69707
+ 2015-08-28,106500,105500,107500,104000,36017
+ 2015-08-31,105000,106500,107000,103500,24702
+ 2015-09-01,105000,105500,107500,104500,32299
+ 2015-09-02,103000,105000,105000,101500,23093
+ 2015-09-03,103000,103000,104500,98400,81929
+ 2015-09-04,102500,103000,103500,99400,47623
+ 2015-09-07,103500,101000,103500,99500,38344
+ 2015-09-08,100000,103500,104000,100000,17724
+ 2015-09-09,102000,102000,103500,100500,17742
+ 2015-09-10,104500,101000,104500,101000,14374
+ 2015-09-11,104500,104000,105000,103000,13347
+ 2015-09-14,103500,105000,105000,102500,12365
+ 2015-09-15,104500,102500,104500,102500,8785
+ 2015-09-16,104500,105000,105000,103500,13992
+ 2015-09-17,103000,105000,106000,103000,14998
+ 2015-09-18,101000,102500,103500,99800,37822
+ 2015-09-21,101500,100500,102000,100500,11090
+ 2015-09-22,99100,101500,101500,98800,36035
+ 2015-09-23,99200,99000,99400,98500,38111
+ 2015-09-24,99900,99500,100500,97800,23572
+ 2015-09-25,100000,100000,100500,98400,38890
+ 2015-09-30,99500,99900,100000,98600,20469
+ 2015-10-01,98800,99300,99800,98800,15673
+ 2015-10-02,99700,98900,100000,98800,14203
+ 2015-10-05,101000,99800,101000,99700,23554
+ 2015-10-06,99600,102000,102500,99400,33287
+ 2015-10-07,98200,99200,100500,97100,42949
+ 2015-10-08,96900,98600,98900,96300,49380
+ 2015-10-12,97500,95600,98500,95600,49085
+ 2015-10-13,97100,97600,97600,96500,43298
+ 2015-10-14,95600,96500,96800,95500,53882
+ 2015-10-15,95300,95100,96100,94400,71557
+ 2015-10-16,93900,94700,94800,93500,59980
+ 2015-10-19,94000,93100,94100,92700,33352
+ 2015-10-20,93600,94100,94300,93000,33924
+ 2015-10-21,91700,93800,94300,90500,38798
+ 2015-10-22,92600,92000,93000,91700,17545
+ 2015-10-23,91600,92600,92900,90600,32376
+ 2015-10-26,94000,91300,94600,91300,22385
+ 2015-10-27,94200,93200,94800,92600,23903
+ 2015-10-28,97900,93600,99400,93600,60498
+ 2015-10-29,98000,98000,98500,96700,24351
+ 2015-10-30,100000,98900,103500,98900,75581
+ 2015-11-02,98800,99800,101000,97200,26484
+ 2015-11-03,101500,102000,104000,100000,57496
+ 2015-11-04,101000,102000,102000,99500,27651
+ 2015-11-05,101000,101000,102000,99400,19991
+ 2015-11-06,99600,100000,101000,96600,36910
+ 2015-11-09,98900,99700,101000,97500,14563
+ 2015-11-10,96000,97000,98900,96000,17249
+ 2015-11-11,98000,96800,99000,96500,12908
+ 2015-11-12,97800,96700,99000,96200,16497
+ 2015-11-13,97200,96300,97600,95400,13158
+ 2015-11-16,98100,95000,98200,94700,30309
+ 2015-11-17,99900,98100,99900,97300,31700
+ 2015-11-18,98900,99700,99800,95900,46201
+ 2015-11-19,98100,98400,98500,97600,29386
+ 2015-11-20,98000,96800,98500,96800,16168
+ 2015-11-23,98300,98000,98500,96900,34041
+ 2015-11-24,98200,98200,99200,97500,43373
+ 2015-11-25,97600,98600,98900,97100,31771
+ 2015-11-26,97300,97500,98000,97000,35774
+ 2015-11-27,96800,97200,97500,93300,78332
+ 2015-11-30,92900,96700,96700,92600,71589
+ 2015-12-01,93100,93400,94200,91600,33695
+ 2015-12-02,92100,93500,93900,91800,26559
+ 2015-12-03,93300,91800,93900,91600,36607
+ 2015-12-04,94900,92100,95000,92100,33372
+ 2015-12-07,96700,94100,96700,93600,28716
+ 2015-12-08,97000,94900,97000,94600,31766
+ 2015-12-09,97000,97000,97400,95400,38384
+ 2015-12-10,96100,97100,97100,94900,20695
+ 2015-12-11,94100,96400,96600,94000,19494
+ 2015-12-14,93500,93400,94000,92500,23440
+ 2015-12-15,92000,92100,92300,90600,42877
+ 2015-12-16,93800,93100,95000,91200,48706
+ 2015-12-17,94100,95200,95200,92600,17470
+ 2015-12-18,93500,94600,94600,92700,39796
+ 2015-12-21,94700,94400,96200,93700,13816
+ 2015-12-22,96200,95000,96500,94700,51238
+ 2015-12-23,95000,96400,96400,94400,23539
+ 2015-12-24,94900,95000,95300,93600,15863
+ 2015-12-28,91000,95200,95200,90500,58047
+ 2015-12-29,94100,91300,94300,91300,10621
+ 2015-12-30,94400,94200,94900,93000,8858
+ 2016-01-04,95000,94800,95300,93700,14522
+ 2016-01-05,95900,93000,95900,93000,16316
+ 2016-01-06,96000,95000,96500,94000,22567
+ 2016-01-07,94800,97100,97100,94200,22402
+ 2016-01-08,98500,95000,99700,94700,27387
+ 2016-01-11,98600,99900,99900,98400,25430
+ 2016-01-12,96500,99000,100000,95900,14357
+ 2016-01-13,95700,96600,97300,94600,49661
+ 2016-01-14,93600,95000,95000,92900,42029
+ 2016-01-15,91200,94600,94600,91200,40804
+ 2016-01-18,92200,90700,93700,90700,24519
+ 2016-01-19,95700,94300,95800,92700,27087
+ 2016-01-20,92400,95000,95900,91000,40452
+ 2016-01-21,92500,93000,93000,89800,47253
+ 2016-01-22,94300,92600,94900,92000,22312
+ 2016-01-25,95900,94800,98000,94500,26115
+ 2016-01-26,97400,97100,98200,95300,17734
+ 2016-01-27,97900,97400,98500,96300,32025
+ 2016-01-28,97400,97900,98300,95400,33849
+ 2016-01-29,97100,97800,98400,93700,51092
+ 2016-02-01,97300,96000,98100,96000,21890
+ 2016-02-02,98000,98400,98500,97100,35832
+ 2016-02-03,98100,97800,98500,97300,22954
+ 2016-02-04,97700,98000,98700,96700,26569
+ 2016-02-05,96200,97400,98800,95700,27546
+ 2016-02-11,97000,95900,97700,94500,76139
+ 2016-02-12,95700,96000,96000,94100,65722
+ 2016-02-15,97500,95800,97500,92400,67776
+ 2016-02-16,97500,97500,97800,93900,75330
+ 2016-02-17,96400,97400,97500,94400,44456
+ 2016-02-18,96000,97300,97300,94100,68537
+ 2016-02-19,96100,96400,96500,94600,47116
+ 2016-02-22,95600,96200,96300,94500,49214
+ 2016-02-23,94500,96400,96400,94500,24896
+ 2016-02-24,93700,94000,94300,93300,25669
+ 2016-02-25,93900,93700,94300,93000,33247
+ 2016-02-26,93600,94400,94600,92900,20704
+ 2016-02-29,93300,93600,94200,92100,51714
+ 2016-03-02,93000,93800,94300,92900,27196
+ 2016-03-03,94500,93000,94500,92200,50444
+ 2016-03-04,94000,94600,95600,93200,50135
+ 2016-03-07,92500,93500,94400,92500,43849
+ 2016-03-08,93500,92500,93600,92500,30826
+ 2016-03-09,95400,93900,95600,93500,41184
+ 2016-03-10,94600,95800,95900,93800,35969
+ 2016-03-11,96800,95600,96900,94100,36610
+ 2016-03-14,95900,96300,96500,94100,48057
+ 2016-03-15,95000,95000,95900,94500,10891
+ 2016-03-16,96000,96000,96700,94500,13426
+ 2016-03-17,95900,95600,97000,95600,15655
+ 2016-03-18,95100,95300,96000,94500,25453
+ 2016-03-21,94500,95200,95200,94400,10542
+ 2016-03-22,95600,95000,96000,94400,20831
+ 2016-03-23,96000,95300,96000,95000,14315
+ 2016-03-24,95300,96000,96000,94100,43816
+ 2016-03-25,94500,95200,95500,94200,6769
+ 2016-03-28,93700,94500,95300,93600,18778
+ 2016-03-29,93900,93700,94300,93100,10884
+ 2016-03-30,95100,94800,95600,94500,35677
+ 2016-03-31,95200,95100,95600,93500,61226
+ 2016-04-01,94200,94200,95500,94100,17767
+ 2016-04-04,94300,94200,94500,93600,16356
+ 2016-04-05,93900,93700,94500,93700,21431
+ 2016-04-06,94000,93700,94500,93600,10977
+ 2016-04-07,93200,94900,94900,93100,23531
+ 2016-04-08,93900,93000,93900,92500,16607
+ 2016-04-11,94000,93100,94000,92800,7631
+ 2016-04-12,93400,94300,94300,93000,16584
+ 2016-04-14,93200,92800,93400,92700,17083
+ 2016-04-15,101500,94900,103500,94800,107651
+ 2016-04-18,102500,100000,102500,99300,44823
+ 2016-04-19,104000,102500,106500,99800,59716
+ 2016-04-20,99600,104000,104500,99600,69212
+ 2016-04-21,100500,99600,101000,99200,23234
+ 2016-04-22,101500,100500,102500,99400,18000
+ 2016-04-25,105500,101500,106000,100500,32211
+ 2016-04-26,104000,106500,106500,102500,32860
+ 2016-04-27,103000,104500,105000,102500,20078
+ 2016-04-28,103500,102000,105500,102000,24430
+ 2016-04-29,104000,103000,105000,101500,23886
+ 2016-05-02,105500,103000,105500,103000,21480
+ 2016-05-03,102500,106000,106500,101500,22281
+ 2016-05-04,103500,101500,103500,101500,20114
+ 2016-05-09,101500,103500,103500,100500,22617
+ 2016-05-10,101000,101000,102500,99900,14494
+ 2016-05-11,100000,101000,101000,99300,21315
+ 2016-05-12,101500,100000,102500,98500,23105
+ 2016-05-13,101000,100500,102000,99800,26330
+ 2016-05-16,96100,98000,98600,96100,80300
+ 2016-05-17,95500,95600,96100,95500,40824
+ 2016-05-18,95000,94800,95600,93700,98550
+ 2016-05-19,94200,94600,94800,93400,51858
+ 2016-05-20,92900,94300,94900,92600,48432
+ 2016-05-23,92600,93100,93800,92500,25014
+ 2016-05-24,92500,93500,93500,92500,22749
+ 2016-05-25,92500,92600,93000,92100,31482
+ 2016-05-26,92000,92500,92500,91500,22395
+ 2016-05-27,92100,91800,92700,91800,11804
+ 2016-05-30,92100,92100,93200,92000,22988
+ 2016-05-31,91700,92100,92300,91100,41824
+ 2016-06-01,92200,91700,93300,91700,26000
+ 2016-06-02,91700,92800,92800,91400,16679
+ 2016-06-03,91800,91700,91800,91500,12010
+ 2016-06-07,92800,91800,93200,91700,27075
+ 2016-06-08,92600,93300,93700,91800,18727
+ 2016-06-09,91600,91900,92900,91600,14888
+ 2016-06-10,91200,92000,92100,91000,31856
+ 2016-06-13,91200,91200,91200,90100,32762
+ 2016-06-14,90000,90700,91200,90000,28212
+ 2016-06-15,90300,90000,90800,89500,14423
+ 2016-06-16,89600,90400,90500,89400,14600
+ 2016-06-17,89100,89600,89900,89100,16532
+ 2016-06-20,90500,89200,90500,89100,8753
+ 2016-06-21,91300,90400,94100,90400,56678
+ 2016-06-22,92000,91500,92700,91000,17577
+ 2016-06-23,91500,91500,92400,91100,16242
+ 2016-06-24,89600,91600,91700,88200,27686
+ 2016-06-27,88700,89500,89900,88500,23221
+ 2016-06-28,89000,88700,89800,88200,39000
+ 2016-06-29,89500,89000,90200,88800,12806
+ 2016-06-30,90900,89500,90900,89500,15230
+ 2016-07-01,91900,90900,92700,90600,19580
+ 2016-07-04,90900,92400,92600,90800,18079
+ 2016-07-05,92000,91800,92000,90300,25632
+ 2016-07-06,92100,92000,92100,91500,18647
+ 2016-07-07,92200,92100,92300,91800,8829
+ 2016-07-08,93400,93000,94100,92800,15726
+ 2016-07-11,92000,94000,94000,91400,15798
+ 2016-07-12,93800,93200,93800,93100,27890
+ 2016-07-13,94000,93900,94000,90000,15289
+ 2016-07-14,93100,94100,94100,92100,20940
+ 2016-07-15,91300,93100,93700,91200,20441
+ 2016-07-18,91300,91300,92600,91100,21527
+ 2016-07-19,91700,90200,91700,90200,23274
+ 2016-07-20,92300,91300,92600,91300,6732
+ 2016-07-21,91800,92500,92500,91200,16477
+ 2016-07-22,90900,92100,92100,90800,23974
+ 2016-07-25,89400,90400,90800,89300,57335
+ 2016-07-26,88500,90000,90100,88200,33420
+ 2016-07-27,88300,88500,88600,86500,65312
+ 2016-07-28,87000,88400,89000,87000,36996
+ 2016-07-29,88400,87500,88800,87300,17743
+ 2016-08-01,87100,88000,88900,87000,27601
+ 2016-08-02,87400,86600,87900,86600,23670
+ 2016-08-03,87300,87000,87500,85000,94523
+ 2016-08-04,87400,87100,88000,85600,44286
+ 2016-08-05,87900,87800,88700,86900,15582
+ 2016-08-08,88100,87400,88400,87300,18356
+ 2016-08-09,88900,88800,89900,87000,37348
+ 2016-08-10,90700,89000,90800,87100,23188
+ 2016-08-11,90800,90700,90800,89800,17921
+ 2016-08-12,91500,90900,91500,89900,23770
+ 2016-08-16,91700,91500,92700,91000,22682
+ 2016-08-17,94800,92100,94800,91700,45071
+ 2016-08-18,95200,95800,97600,94400,46929
+ 2016-08-19,97600,96100,97700,95800,46073
+ 2016-08-22,97100,98300,98500,96200,39767
+ 2016-08-23,99400,97100,100000,96400,39457
+ 2016-08-24,99500,100000,101000,98000,42707
+ 2016-08-25,99400,100500,100500,98200,38536
+ 2016-08-26,100500,99300,101000,98600,34386
+ 2016-08-29,100000,100500,101000,97200,63873
+ 2016-08-30,100500,100000,101500,99600,28524
+ 2016-08-31,100500,99500,101500,99300,28470
+ 2016-09-01,99000,99700,100500,98600,25016
+ 2016-09-02,99900,99000,100000,98800,34065
+ 2016-09-05,97700,100000,100000,97700,34318
+ 2016-09-06,97900,97500,98700,97400,9839
+ 2016-09-07,97000,97400,97800,95300,16722
+ 2016-09-08,98400,96900,98800,95100,33467
+ 2016-09-09,96900,97700,98500,94600,53114
+ 2016-09-12,94900,95000,97500,94800,34625
+ 2016-09-13,93500,94700,95800,93500,18967
+ 2016-09-19,94400,92500,95800,92500,16718
+ 2016-09-20,94500,93400,95100,93000,14041
+ 2016-09-21,94900,94200,95400,93500,10046
+ 2016-09-22,95400,94800,96000,94200,11182
+ 2016-09-23,94800,96900,96900,94100,24581
+ 2016-09-26,93200,94500,95200,92700,20090
+ 2016-09-27,96400,93500,97200,92700,23969
+ 2016-09-28,95100,96800,98000,95100,19578
+ 2016-09-29,95100,95300,96300,94100,15998
+ 2016-09-30,95400,95500,96700,93500,21779
+ 2016-10-04,97900,95600,97900,95500,36536
+ 2016-10-05,98500,96500,98600,95600,25475
+ 2016-10-06,99300,98800,99300,96700,28053
+ 2016-10-07,98800,100500,100500,97800,39529
+ 2016-10-10,98300,99000,99300,98100,18845
+ 2016-10-11,97500,98300,98700,92100,21126
+ 2016-10-12,97500,97500,97900,96000,25778
+ 2016-10-13,96100,97600,97700,96100,5460
+ 2016-10-14,94900,97600,97700,94300,11674
+ 2016-10-17,95600,95500,95900,93900,10858
+ 2016-10-18,95100,95100,96300,94100,15863
+ 2016-10-19,95500,96000,97800,95500,16315
+ 2016-10-20,95800,96600,96900,95400,15775
+ 2016-10-21,95000,95500,97100,94300,24183
+ 2016-10-24,93200,95300,95300,92500,29034
+ 2016-10-25,92600,93300,93600,92500,14832
+ 2016-10-26,92500,93400,93400,91800,14878
+ 2016-10-27,92900,92500,93400,91900,13285
+ 2016-10-28,90100,93800,93800,90100,29910
+ 2016-10-31,87200,90400,90800,87100,72680
+ 2016-11-01,87000,86400,87900,85900,52901
+ 2016-11-02,85800,87900,87900,85400,33330
+ 2016-11-03,84100,84000,87000,83900,38805
+ 2016-11-04,84400,83600,84800,82900,22498
+ 2016-11-07,83400,84500,84500,83300,32555
+ 2016-11-08,83000,83400,83600,82500,32911
+ 2016-11-09,82400,83200,83400,80000,33595
+ 2016-11-10,81400,82400,83900,80800,26763
+ 2016-11-11,80700,81500,82000,79600,34165
+ 2016-11-14,79600,80800,82000,78000,66669
+ 2016-11-15,75400,79200,79200,74900,94502
+ 2016-11-16,75200,75400,77300,72100,89828
+ 2016-11-17,73500,75200,75200,73200,60626
+ 2016-11-18,72800,73600,74500,72300,47137
+ 2016-11-21,71000,73100,73200,70800,55224
+ 2016-11-22,69900,71100,72000,68600,65601
+ 2016-11-23,68700,69600,69800,68000,110643
+ 2016-11-24,67600,68700,69300,67000,54130
+ 2016-11-25,67900,67600,68500,67300,42172
+ 2016-11-28,66900,67200,68500,65700,95565
+ 2016-11-29,66800,66200,67300,65400,56055
+ 2016-11-30,67000,66600,67300,64500,113202
+ 2016-12-01,66100,67200,67200,65100,53361
+ 2016-12-02,65700,66300,66300,63300,71114
+ 2016-12-05,63100,65000,65100,61800,93360
+ 2016-12-06,62000,61800,63100,61800,77660
+ 2016-12-07,61600,62000,62800,61200,58206
+ 2016-12-08,62600,62200,62800,61700,38814
+ 2016-12-09,63300,62500,63600,62300,46052
+ 2016-12-12,66300,63300,66300,63300,81813
+ 2016-12-13,66400,66300,66700,65100,44899
+ 2016-12-14,68200,67700,69200,66900,98757
+ 2016-12-15,68000,68300,68300,67100,34027
+ 2016-12-16,68800,68100,69400,66600,52319
+ 2016-12-19,68900,68400,69000,68000,18707
+ 2016-12-20,69400,68900,70600,68400,32044
+ 2016-12-21,69400,69400,69600,67100,49298
+ 2016-12-22,68000,69100,69700,67800,20946
+ 2016-12-23,69000,68400,69700,68000,16931
+ 2016-12-26,68700,68400,69700,68400,12909
+ 2016-12-27,69800,68500,69800,68300,14714
+ 2016-12-28,70200,69800,70300,68800,19878
+ 2016-12-29,70500,70300,70500,69300,8997
+ 2017-01-02,70900,70600,70900,69900,10029
+ 2017-01-03,70400,70900,71000,70100,14803
+ 2017-01-04,70500,70000,70600,68800,22955
+ 2017-01-05,70600,69500,70900,69500,32440
+ 2017-01-06,71500,70500,71500,69200,27234
+ 2017-01-09,71100,71600,71600,70000,28991
+ 2017-01-10,68600,70100,70300,68600,54651
+ 2017-01-11,67700,69200,69800,67600,35014
+ 2017-01-12,69100,67700,69500,67300,27641
+ 2017-01-13,69400,69200,69900,68300,18051
+ 2017-01-16,69100,68900,69600,67500,22363
+ 2017-01-17,69100,69700,69700,68400,13525
+ 2017-01-18,69100,68300,69700,68300,14941
+ 2017-01-19,68400,69800,69800,68000,4868
+ 2017-01-20,68400,68900,69900,68400,11775
+ 2017-01-23,68500,69400,69700,68500,11346
+ 2017-01-24,68300,69400,69400,67600,16833
+ 2017-01-25,66200,68300,69100,66200,26516
+ 2017-01-26,66600,66900,67400,65100,13277
+ 2017-01-31,68800,65400,69400,65400,19181
+ 2017-02-01,68900,68800,69600,67900,24422
+ 2017-02-02,68800,68000,69300,68000,21142
+ 2017-02-03,67700,68500,68500,67200,13283
+ 2017-02-06,66200,67800,67800,65600,40514
+ 2017-02-07,67000,66200,67000,66100,18155
+ 2017-02-08,67500,66500,67600,65600,35497
+ 2017-02-09,65600,67400,67900,65400,37756
+ 2017-02-10,65300,65700,66500,64800,43235
+ 2017-02-13,65900,65000,65900,64100,41077
+ 2017-02-14,67300,66300,67400,65400,22699
+ 2017-02-15,66700,68000,68000,66500,15468
+ 2017-02-16,70300,66700,70800,66000,38653
+ 2017-02-17,69100,70500,70500,68800,11049
+ 2017-02-20,72500,69000,73100,68700,44153
+ 2017-02-21,73400,72500,73700,72000,143904
+ 2017-02-22,73900,73700,73900,71900,25560
+ 2017-02-23,74800,74000,75000,73700,32798
+ 2017-02-24,74500,74700,75000,73900,21598
+ 2017-02-27,73200,74900,74900,72800,28264
+ 2017-02-28,74900,73300,74900,72200,27714
+ 2017-03-02,75000,75000,75000,72500,17614
+ 2017-03-03,72600,73700,73900,72400,17857
+ 2017-03-06,71900,73700,73700,71600,14328
+ 2017-03-07,73600,72000,74500,72000,14098
+ 2017-03-08,73400,73700,74000,72500,10406
+ 2017-03-09,71300,73400,73400,71100,12536
+ 2017-03-10,71000,71600,72100,69800,19328
+ 2017-03-13,69600,71200,72300,69500,17104
+ 2017-03-14,69500,70000,70400,68500,29989
+ 2017-03-15,67800,68900,69500,67700,16778
+ 2017-03-16,67700,68000,68600,67200,18288
+ 2017-03-17,68300,68500,68700,67200,12363
+ 2017-03-20,68100,68800,68800,67200,15212
+ 2017-03-21,68300,67400,68300,67100,13931
+ 2017-03-22,67800,68300,68500,67400,30043
+ 2017-03-23,67500,67700,68300,67400,20054
+ 2017-03-24,68100,67500,68300,66900,19959
+ 2017-03-27,67900,68600,69500,67700,20534
+ 2017-03-28,68200,69200,69200,67800,19075
+ 2017-03-29,70700,68200,70700,67900,26122
+ 2017-03-30,71200,70700,71400,69300,23485
+ 2017-03-31,70100,71300,71300,69400,27536
+ 2017-04-03,69700,69900,70100,69500,11056
+ 2017-04-04,70000,69800,70300,69500,16534
+ 2017-04-05,68800,70000,70200,68200,30279
+ 2017-04-06,68900,69200,69500,68200,26296
+ 2017-04-07,70400,69000,70400,68700,34500
+ 2017-04-10,71300,70400,72000,69100,36580
+ 2017-04-11,69900,71300,73300,69400,38510
+ 2017-04-12,70000,70100,70900,68300,38802
+ 2017-04-13,69900,69300,70900,69300,21670
+ 2017-04-14,69900,70200,70300,68500,16072
+ 2017-04-17,69900,70400,70900,69100,15533
+ 2017-04-18,70400,69500,70600,69200,26345
+ 2017-04-19,70700,70600,70900,70100,26559
+ 2017-04-20,71900,70700,72700,70400,38012
+ 2017-04-21,71700,71900,72000,71100,24656
+ 2017-04-24,70600,72300,72800,70500,29908
+ 2017-04-25,71200,70700,71300,70400,17036
+ 2017-04-26,70200,70900,71000,70000,34317
+ 2017-04-27,70100,70100,70800,69000,34442
+ 2017-04-28,69400,70100,70100,68700,44829
+ 2017-05-02,68600,69000,69000,67700,34898
+ 2017-05-04,67800,69100,69100,67500,37640
+ 2017-05-08,69900,67800,69900,67700,44376
+ 2017-05-10,70700,69900,71200,69700,41526
+ 2017-05-11,70900,70800,71600,70300,39679
+ 2017-05-12,70500,71000,71300,69900,21864
+ 2017-05-15,71500,70400,71700,70100,34873
+ 2017-05-16,68900,71600,71600,68600,59987
+ 2017-05-17,68500,70000,70000,66500,65817
+ 2017-05-18,68300,67400,68700,66600,89110
+ 2017-05-19,70900,68400,71200,67600,92303
+ 2017-05-22,70600,71100,71400,69500,63660
+ 2017-05-23,71200,70800,71200,70000,34680
+ 2017-05-24,73800,72000,75700,71900,160968
+ 2017-05-25,74300,73500,74700,72500,64366
+ 2017-05-26,73300,74500,74600,72800,40217
+ 2017-05-29,73500,73400,74200,72700,43130
+ 2017-05-30,77100,73900,77300,73300,142239
+ 2017-05-31,76700,77500,77500,75000,82662
+ 2017-06-01,78500,77100,78700,76000,116366
+ 2017-06-02,81600,78900,82500,77600,139748
+ 2017-06-05,81500,82000,82400,80300,73876
+ 2017-06-07,81600,81100,82100,79900,69710
+ 2017-06-08,80700,81700,82000,80200,46402
+ 2017-06-09,80500,81000,81000,79400,43318
+ 2017-06-12,78000,80100,80500,77600,36173
+ 2017-06-13,80400,78000,80500,77400,64072
+ 2017-06-14,80800,80800,81100,79300,60202
+ 2017-06-15,82400,82900,84900,81300,242021
+ 2017-06-16,82300,83000,83300,81800,112418
+ 2017-06-19,82500,82400,82800,80800,81045
+ 2017-06-20,82500,83000,83000,81400,100271
+ 2017-06-21,82200,82200,82300,80200,54086
+ 2017-06-22,81500,82300,82300,80500,45805
+ 2017-06-23,82000,82200,82500,81100,112664
+ 2017-06-26,82300,82500,83000,81500,44245
+ 2017-06-27,85100,82000,85600,81600,111496
+ 2017-06-28,83700,84800,84900,83100,78922
+ 2017-06-29,84500,83800,84700,83000,64047
+ 2017-06-30,85500,83600,85500,83300,39657
+ 2017-07-03,82800,85700,86400,82000,48036
+ 2017-07-04,78800,82900,83200,78800,81551
+ 2017-07-05,78300,79000,80300,77700,63238
+ 2017-07-06,79200,79000,79400,78000,40720
+ 2017-07-07,78800,79200,79700,78400,34790
+ 2017-07-10,75500,78900,78900,75500,73652
+ 2017-07-11,78200,75500,78500,75500,29992
+ 2017-07-12,77400,78400,78400,76900,46440
+ 2017-07-13,78000,77000,78000,76200,24028
+ 2017-07-14,77600,78000,78100,75600,42295
+ 2017-07-17,77500,77600,78300,76400,42162
+ 2017-07-18,77100,77500,78600,76600,105106
+ 2017-07-19,76500,77100,77900,75900,41462
+ 2017-07-20,75200,76100,76400,74000,77936
+ 2017-07-21,75800,74900,75800,74500,42097
+ 2017-07-24,74400,76200,76200,73900,54048
+ 2017-07-25,74400,74400,75300,74000,43029
+ 2017-07-26,74400,74000,74500,73700,41260
+ 2017-07-27,74100,74300,74500,73700,32915
+ 2017-07-28,74400,74400,75700,73900,52530
+ 2017-07-31,74000,74200,74400,72800,19878
+ 2017-08-01,76700,74000,77100,74000,73026
+ 2017-08-02,77700,77100,78200,75300,63351
+ 2017-08-03,75400,77700,78200,75300,48088
+ 2017-08-04,76800,75300,77200,74600,34684
+ 2017-08-07,76200,76800,76900,75700,26973
+ 2017-08-08,77000,76800,77200,75900,33246
+ 2017-08-09,78000,76700,78300,75700,50077
+ 2017-08-10,77200,78200,78200,76300,25774
+ 2017-08-11,74300,75400,76200,73000,78304
+ 2017-08-14,72100,74700,74700,71200,58276
+ 2017-08-16,68900,72300,72300,68100,142247
+ 2017-08-17,70300,69500,70300,68700,47198
+ 2017-08-18,70200,69000,70300,68700,59471
+ 2017-08-21,70000,70000,70500,69600,39701
+ 2017-08-22,69600,70600,70600,69400,19057
+ 2017-08-23,69100,69600,70000,68600,26837
+ 2017-08-24,67700,69600,69600,66900,121790
+ 2017-08-25,68700,67900,68700,67400,31668
+ 2017-08-28,70100,68800,70700,68700,70712
+ 2017-08-29,70600,69500,71000,69000,49722
+ 2017-08-30,71000,70700,71400,69500,56031
+ 2017-08-31,70800,71000,71400,70000,58361
+ 2017-09-01,70600,70100,71300,70100,34492
+ 2017-09-04,70300,69200,70500,69000,39062
+ 2017-09-05,70500,70500,70700,69800,27085
+ 2017-09-06,72700,71500,73100,71300,86245
+ 2017-09-07,73100,73100,73400,71500,51185
+ 2017-09-08,73100,73100,73500,72500,30116
+ 2017-09-11,71400,72600,73500,70200,42786
+ 2017-09-12,70800,70700,71400,69800,27417
+ 2017-09-13,70200,70900,71400,70100,32035
+ 2017-09-14,71600,70500,72100,70100,33066
+ 2017-09-15,70300,71400,71400,69600,33818
+ 2017-09-18,69900,69200,71000,69200,34267
+ 2017-09-19,70000,69900,70400,69700,20681
+ 2017-09-20,68600,70000,70100,68600,44682
+ 2017-09-21,68600,68200,69700,68100,28008
+ 2017-09-22,67700,68300,68600,67600,42269
+ 2017-09-25,67400,67800,68000,66800,23365
+ 2017-09-26,68200,67400,68500,67100,18488
+ 2017-09-27,67000,68200,68500,66500,23751
+ 2017-09-28,67200,66900,67200,65800,42064
+ 2017-09-29,68500,67000,68500,66500,24707
+ 2017-10-10,68000,68900,68900,67400,10715
+ 2017-10-11,67100,68000,68100,66700,25371
+ 2017-10-12,67200,67200,67400,65900,40897
+ 2017-10-13,65300,67500,67700,64500,85824
+ 2017-10-16,66000,64900,66600,64800,34064
+ 2017-10-17,65000,66000,66400,64700,49746
+ 2017-10-18,65200,64700,65700,64700,27661
+ 2017-10-19,65200,65300,65600,64300,42483
+ 2017-10-20,65300,65000,65800,64700,37155
+ 2017-10-23,65700,65300,65700,65000,28533
+ 2017-10-24,66300,65400,66400,64900,53888
+ 2017-10-25,66900,66600,67000,66100,51391
+ 2017-10-26,66900,67100,67300,66500,38848
+ 2017-10-27,67500,67000,67700,66700,39000
+ 2017-10-30,67600,67500,67800,66500,37288
+ 2017-10-31,67700,67600,68700,67200,40677
+ 2017-11-01,68800,68000,69000,66800,64119
+ 2017-11-02,67900,68800,68800,67700,42113
+ 2017-11-03,68700,68000,68900,67500,41462
+ 2017-11-06,67900,68600,68700,67100,51721
+ 2017-11-07,68100,67900,68200,67200,44071
+ 2017-11-08,68300,68100,68500,67100,40641
+ 2017-11-09,73500,69000,73500,68900,261397
+ 2017-11-10,72700,74000,74100,71800,83408
+ 2017-11-13,73400,73500,73500,71200,74393
+ 2017-11-14,71400,72500,72500,70400,84652
+ 2017-11-15,72800,73900,74400,72100,137097
+ 2017-11-16,74200,72900,74200,72500,45109
+ 2017-11-17,76200,73900,76500,73200,86378
+ 2017-11-20,78100,76200,78600,75800,91699
+ 2017-11-21,78100,78600,78600,76500,62885
+ 2017-11-22,78000,78500,78500,76700,55106
+ 2017-11-23,78000,78200,79900,77500,71514
+ 2017-11-24,79500,78400,79700,77900,37541
+ 2017-11-27,81300,79500,81800,78400,76791
+ 2017-11-28,81400,81900,82000,80100,53371
+ 2017-11-29,81700,81400,82100,80500,53408
+ 2017-11-30,79700,81700,81700,79500,54745
+ 2017-12-01,82000,79900,82000,79800,77326
+ 2017-12-04,80400,81800,83300,79400,60600
+ 2017-12-05,81200,80900,81600,79700,50978
+ 2017-12-06,81500,81500,83200,80800,71768
+ 2017-12-07,81500,82200,82300,80200,51731
+ 2017-12-08,80000,81400,81700,80000,33943
+ 2017-12-11,79600,79800,80000,77000,49421
+ 2017-12-12,80400,79600,80800,79000,32449
+ 2017-12-13,80300,80200,80600,79500,26902
+ 2017-12-14,80300,80500,80800,79600,40469
+ 2017-12-15,80300,79900,80800,79400,69192
+ 2017-12-18,81300,80400,82000,80200,58210
+ 2017-12-19,81700,81300,81700,79800,55414
+ 2017-12-20,80500,81400,82200,80400,33532
+ 2017-12-21,79500,81200,81500,79200,32624
+ 2017-12-22,80300,79500,80900,79000,38575
+ 2017-12-26,79100,80300,80700,79100,35093
+ 2017-12-27,80600,80100,80800,78900,19016
+ 2017-12-28,81600,80500,82000,80200,21157
+ 2018-01-02,83300,82200,83700,80900,51336
+ 2018-01-03,87500,84000,88400,83700,78619
+ 2018-01-04,85400,88200,88200,85000,42597
+ 2018-01-05,86200,85300,86400,84100,28026
+ 2018-01-08,84500,85200,86200,83200,29575
+ 2018-01-09,84800,84500,85000,83900,22884
+ 2018-01-10,85400,83900,85500,83500,36104
+ 2018-01-11,85200,85200,85800,83600,20193
+ 2018-01-12,84200,85800,85800,83400,21087
+ 2018-01-15,83300,84700,84800,82900,20408
+ 2018-01-16,86000,83500,86700,83000,56813
+ 2018-01-17,85600,86700,86700,84600,19166
+ 2018-01-18,83700,85200,85500,82900,45568
+ 2018-01-19,84300,83600,85800,83500,33489
+ 2018-01-22,84200,84300,85500,84200,38767
+ 2018-01-23,86500,84300,88400,84300,112864
+ 2018-01-24,86100,86500,87300,85600,44466
+ 2018-01-25,87900,86600,88000,85500,37416
+ 2018-01-26,89800,87900,91100,87700,101384
+ 2018-01-29,88600,89800,90100,88400,37437
+ 2018-01-30,87300,88600,88600,86300,28938
+ 2018-01-31,86400,87300,87700,85100,16086
+ 2018-02-01,89400,87500,90200,87000,76168
+ 2018-02-02,90000,89500,90500,88400,74836
+ 2018-02-05,87600,88100,89100,87000,30355
+ 2018-02-06,85200,84000,85600,82600,47891
+ 2018-02-07,83800,86800,86900,83600,24068
+ 2018-02-08,84000,85000,85000,82500,28513
+ 2018-02-09,85400,83200,85900,81400,42379
+ 2018-02-12,87400,85400,88500,84100,26251
+ 2018-02-13,87500,89000,89000,85900,23029
+ 2018-02-14,88900,88100,88900,86200,21925
+ 2018-02-19,87600,89000,89800,87300,26973
+ 2018-02-20,87500,88100,88900,86500,29760
+ 2018-02-21,87900,87500,88000,86900,14629
+ 2018-02-22,88700,88000,88900,86300,25794
+ 2018-02-23,94700,94400,98800,92500,296775
+ 2018-02-26,100000,95900,101000,95700,301570
+ 2018-02-27,102000,99600,102500,94900,131297
+ 2018-02-28,99700,100500,102000,99700,92848
+ 2018-03-02,101000,98500,103000,98500,95045
+ 2018-03-05,97200,101000,102000,97200,51977
+ 2018-03-06,99300,98500,99400,96900,64868
+ 2018-03-07,99400,99500,101500,97800,61113
+ 2018-03-08,106000,101000,106500,101000,108996
+ 2018-03-09,101500,106000,106000,101000,77491
+ 2018-03-12,102000,102500,104500,100500,72657
+ 2018-03-13,99300,102000,104000,97800,64724
+ 2018-03-14,100500,99600,101000,98600,42408
+ 2018-03-15,102000,101000,102500,99600,47482
+ 2018-03-16,103000,102000,103500,101000,34331
+ 2018-03-19,101500,104500,104500,101000,25608
+ 2018-03-20,109500,102500,109500,102500,157294
+ 2018-03-21,113000,110000,113500,109000,134754
+ 2018-03-22,111500,114500,117000,110000,109692
+ 2018-03-23,108500,112000,113000,108000,89274
+ 2018-03-26,109000,107000,111000,106500,62507
+ 2018-03-27,111500,112500,114000,110000,92896
+ 2018-03-28,109500,111000,113000,109000,43258
+ 2018-03-29,107500,109500,111500,107000,46849
+ 2018-03-30,108500,108000,109000,106500,52794
+ 2018-04-02,111500,109000,111500,108000,33346
+ 2018-04-03,111500,110000,112500,109500,39518
+ 2018-04-04,112500,111500,115500,111000,105286
+ 2018-04-05,110500,114500,118500,110500,96926
+ 2018-04-06,115000,112000,116500,111000,153500
+ 2018-04-09,113000,115000,116000,112000,60735
+ 2018-04-10,118500,114000,119000,112500,117372
+ 2018-04-11,119500,119000,120500,116500,70536
+ 2018-04-12,124500,121000,126000,120500,141950
+ 2018-04-13,125500,127000,127000,120500,89107
+ 2018-04-16,128500,126000,129000,124000,49944
--- a/data/2018/hyuon.csv 0 → 100644
View file @1ff135d
+++ b/data/2018/hyuon.csv 0 → 100644
View file @1ff135d
+ date,close,open,high,low,vol
+ 2014-04-15,40750,40850,41300,40550,34430
+ 2014-04-16,42000,41050,42200,40750,73832
+ 2014-04-17,42200,42350,42500,41900,70455
+ 2014-04-18,42450,42450,42750,42000,56790
+ 2014-04-21,42350,42600,42600,41950,44822
+ 2014-04-22,43150,42400,43700,42400,95846
+ 2014-04-23,42500,43650,43700,42500,47871
+ 2014-04-24,42300,42500,42700,41750,50650
+ 2014-04-25,42300,42600,42650,41500,49651
+ 2014-04-28,42150,41850,42700,41800,39471
+ 2014-04-29,44550,42500,44550,42100,105548
+ 2014-04-30,45500,44800,46200,44800,143403
+ 2014-05-02,46450,45500,47000,45350,79334
+ 2014-05-07,46700,46450,46900,45500,64984
+ 2014-05-08,47650,46450,48150,46450,103092
+ 2014-05-09,47100,48000,48700,46450,88655
+ 2014-05-12,47500,47200,47700,46250,52405
+ 2014-05-13,47550,48000,48100,47100,31169
+ 2014-05-14,45200,47300,47300,44800,306279
+ 2014-05-15,45250,45600,46000,45100,111634
+ 2014-05-16,45900,45300,45950,45200,71375
+ 2014-05-19,45300,45900,46250,44900,105898
+ 2014-05-20,45050,45350,45800,44750,60789
+ 2014-05-21,44600,44500,45100,43650,99763
+ 2014-05-22,44400,45000,45250,44350,45222
+ 2014-05-23,44150,44500,44900,43700,54913
+ 2014-05-26,43150,44100,44450,43150,86662
+ 2014-05-27,42700,43050,43450,41900,117734
+ 2014-05-28,43450,42850,44450,42850,139031
+ 2014-05-29,44300,43450,44400,42400,99194
+ 2014-05-30,44350,44400,44600,43700,44595
+ 2014-06-02,43600,44350,44350,42600,75291
+ 2014-06-03,42500,43500,43750,42450,72254
+ 2014-06-05,40800,42000,42500,40800,90827
+ 2014-06-09,41100,40900,41600,39450,149248
+ 2014-06-10,41950,40500,42550,40500,59590
+ 2014-06-11,41900,42150,42950,41900,47013
+ 2014-06-12,42800,41900,42800,41300,50899
+ 2014-06-13,42800,42450,43050,42250,32929
+ 2014-06-16,43000,42350,43300,42350,31630
+ 2014-06-17,43650,43050,44200,42700,63200
+ 2014-06-18,43350,43800,44400,43000,63233
+ 2014-06-19,43800,43750,44050,42650,63285
+ 2014-06-20,43700,43650,44150,43650,30287
+ 2014-06-23,43700,43700,44200,43600,43528
+ 2014-06-24,43900,43600,44300,43500,48206
+ 2014-06-25,43000,43750,44100,42750,46247
+ 2014-06-26,42200,42950,42950,41250,71858
+ 2014-06-27,42400,42400,42450,40600,71021
+ 2014-06-30,42200,42050,42700,41650,23301
+ 2014-07-01,42200,42450,42450,41700,28008
+ 2014-07-02,42500,42000,42800,41700,63685
+ 2014-07-03,44100,42950,44150,42800,99367
+ 2014-07-04,44050,44550,44650,44050,33183
+ 2014-07-07,44050,44000,44200,43250,38341
+ 2014-07-08,43400,44000,44050,43350,37216
+ 2014-07-09,43550,42950,43550,41700,114258
+ 2014-07-10,45850,43700,45950,43600,179776
+ 2014-07-11,46500,46000,46850,45350,120600
+ 2014-07-14,47500,47000,48050,46600,110436
+ 2014-07-15,47300,47800,48450,46650,121398
+ 2014-07-16,45800,47650,47650,45400,121016
+ 2014-07-17,47350,45950,47450,45950,135910
+ 2014-07-18,47400,46800,48250,46700,79000
+ 2014-07-21,48050,48500,49200,47450,95319
+ 2014-07-22,47800,48500,48550,46850,75383
+ 2014-07-23,46700,47600,47800,46400,101583
+ 2014-07-24,46300,46750,47200,45900,62569
+ 2014-07-25,45900,46150,47000,45700,68181
+ 2014-07-28,46800,46900,47300,45850,100323
+ 2014-07-29,46100,46600,46700,45000,93424
+ 2014-07-30,45400,46000,46200,45150,82517
+ 2014-07-31,45000,44750,46000,44300,111871
+ 2014-08-01,45300,44150,45700,42450,152396
+ 2014-08-04,45800,44600,45900,43800,122292
+ 2014-08-05,44200,45850,45950,44200,89791
+ 2014-08-06,43850,44200,44500,43800,45384
+ 2014-08-07,43650,43850,44250,42700,69506
+ 2014-08-08,44450,43150,44900,43150,48253
+ 2014-08-11,44400,44450,44800,44150,33131
+ 2014-08-12,44100,44250,44750,44100,27390
+ 2014-08-13,46100,44150,46150,44050,120317
+ 2014-08-14,46050,46800,46900,45950,365131
+ 2014-08-18,47950,46900,48200,46900,189745
+ 2014-08-19,48150,48200,48200,47300,84592
+ 2014-08-20,48350,48700,49650,48100,106505
+ 2014-08-21,47550,48500,48850,47250,90457
+ 2014-08-22,47250,47550,48250,47150,64312
+ 2014-08-25,48450,47000,49200,46850,113250
+ 2014-08-26,49500,48500,49500,48000,77666
+ 2014-08-27,49100,49650,50900,48850,80730
+ 2014-08-28,48500,48850,49000,47300,96859
+ 2014-08-29,48900,48450,48900,47400,61129
+ 2014-09-01,48300,49500,49500,48050,46034
+ 2014-09-02,47500,48500,48500,47400,41819
+ 2014-09-03,48300,47650,48500,46850,63379
+ 2014-09-04,50100,48300,50500,47650,128909
+ 2014-09-05,51000,50700,52000,50100,153914
+ 2014-09-11,51800,50800,52000,49850,56213
+ 2014-09-12,51000,51300,51900,50700,58079
+ 2014-09-15,51700,51500,54000,51200,124910
+ 2014-09-16,52000,51100,52900,50800,73093
+ 2014-09-17,51900,51800,52600,51200,44457
+ 2014-09-18,51600,51700,52400,51300,34999
+ 2014-09-19,53200,51900,53400,51500,95791
+ 2014-09-22,54000,53700,54800,52700,105388
+ 2014-09-23,53900,53500,54500,52800,58976
+ 2014-09-24,54300,53900,54800,53400,46226
+ 2014-09-25,53400,55000,55000,53400,58428
+ 2014-09-26,52900,52900,54200,52600,75447
+ 2014-09-29,54400,52800,54400,52500,75447
+ 2014-09-30,55900,54500,55900,54100,59396
+ 2014-10-01,54500,56000,56100,54000,71367
+ 2014-10-02,56200,54100,56500,53000,88390
+ 2014-10-06,58100,56600,59200,56500,132336
+ 2014-10-07,59200,58400,59500,57800,80586
+ 2014-10-08,60100,59000,60500,58800,73456
+ 2014-10-10,60900,59600,62500,59400,108651
+ 2014-10-13,56900,60800,60800,54200,250455
+ 2014-10-14,56500,56400,58200,55000,122664
+ 2014-10-15,56200,56100,57600,55400,251317
+ 2014-10-16,57700,55800,58200,55800,197649
+ 2014-10-17,61800,57500,61800,57300,164732
+ 2014-10-20,61300,62300,63300,60900,101519
+ 2014-10-21,62000,61700,62200,60600,65134
+ 2014-10-22,62800,62300,64100,62300,85117
+ 2014-10-23,64500,62800,65100,62500,98959
+ 2014-10-24,63900,64600,65100,63400,53127
+ 2014-10-27,63800,63700,64600,62300,75403
+ 2014-10-28,64500,64700,66200,63200,102514
+ 2014-10-29,63100,64800,65200,62800,80598
+ 2014-10-30,63900,63400,65500,61900,106713
+ 2014-10-31,64500,63700,65400,63600,56948
+ 2014-11-03,64300,64000,65500,64000,37487
+ 2014-11-04,62900,64000,64600,62900,50066
+ 2014-11-05,62900,62700,64100,62500,92770
+ 2014-11-06,60000,63400,63400,59600,146269
+ 2014-11-07,61700,60200,62200,60000,78660
+ 2014-11-10,57700,61200,61900,56800,125611
+ 2014-11-11,58000,56900,59100,56900,61070
+ 2014-11-12,58200,58000,59200,57800,40500
+ 2014-11-13,59500,58900,61100,58500,59923
+ 2014-11-14,58300,60400,60400,56900,131526
+ 2014-11-17,53700,57300,58000,53300,142541
+ 2014-11-18,53700,53700,54600,52600,112592
+ 2014-11-19,57400,54600,58600,53800,135474
+ 2014-11-20,57200,57700,57900,55900,53494
+ 2014-11-21,54900,57800,57800,54500,120662
+ 2014-11-24,53300,55400,55500,51100,144224
+ 2014-11-25,53700,53000,54400,52600,74785
+ 2014-11-26,54800,54300,56100,53900,74524
+ 2014-11-27,54400,55200,58100,53600,196994
+ 2014-11-28,55500,54900,55700,54200,40070
+ 2014-12-01,55500,55600,56300,54400,43428
+ 2014-12-02,57600,55400,57600,54500,80942
+ 2014-12-03,57600,57600,58200,57100,64050
+ 2014-12-04,60300,57600,60700,57600,146741
+ 2014-12-05,60000,61100,61900,59400,107613
+ 2014-12-08,60000,60600,61000,59100,60869
+ 2014-12-09,58500,60200,60200,58300,64490
+ 2014-12-10,58400,57200,58400,56200,93052
+ 2014-12-11,56500,58300,58300,56500,55097
+ 2014-12-12,57400,57400,58700,56800,74475
+ 2014-12-15,57200,57000,58100,56800,49744
+ 2014-12-16,56700,57300,57500,55900,71525
+ 2014-12-17,55600,56900,56900,55000,84946
+ 2014-12-18,52400,56000,56300,51400,179556
+ 2014-12-19,50300,52000,53000,49450,316963
+ 2014-12-22,49750,51000,51000,49700,131487
+ 2014-12-23,52800,49950,52800,49950,178714
+ 2014-12-24,53900,52400,53900,52100,101730
+ 2014-12-26,51200,53900,54700,51200,148995
+ 2014-12-29,53300,51200,53300,51200,86730
+ 2014-12-30,54300,52600,55000,52600,110590
+ 2015-01-02,56100,54500,57000,54400,101425
+ 2015-01-05,56200,55400,56200,54900,62410
+ 2015-01-06,55200,55800,57000,53400,82778
+ 2015-01-07,53900,54900,54900,53500,44446
+ 2015-01-08,53900,54200,54700,52700,80232
+ 2015-01-09,57000,54600,57400,54600,156807
+ 2015-01-12,57400,56500,57500,56300,79739
+ 2015-01-13,58500,57400,59700,57200,107054
+ 2015-01-14,59100,59400,60300,58500,68004
+ 2015-01-15,59100,59500,59600,57900,65826
+ 2015-01-16,56400,59100,59100,56400,75156
+ 2015-01-19,58200,59600,61400,58200,127911
+ 2015-01-20,58000,58900,60600,58000,125169
+ 2015-01-21,59600,57700,60400,57700,131179
+ 2015-01-22,59400,60500,60900,58200,73334
+ 2015-01-23,58600,60200,60300,58600,69170
+ 2015-01-26,57700,58100,58500,56900,97426
+ 2015-01-27,56300,57800,58000,56000,92317
+ 2015-01-28,59100,56000,60000,55800,134244
+ 2015-01-29,59100,59500,59500,58500,45596
+ 2015-01-30,58800,58600,59400,57300,63674
+ 2015-02-02,57100,58000,58900,56900,69484
+ 2015-02-03,57000,57300,58400,56400,63541
+ 2015-02-04,56600,57300,57800,56000,72217
+ 2015-02-05,56000,56700,57100,55800,59248
+ 2015-02-06,56200,55500,57600,55500,69962
+ 2015-02-09,53100,55800,56500,52800,119978
+ 2015-02-10,53300,52200,53500,50100,107480
+ 2015-02-11,53800,52500,54100,52500,54641
+ 2015-02-12,53800,53300,54100,52800,37986
+ 2015-02-13,56700,54500,57100,53900,111983
+ 2015-02-16,54800,56700,56700,54000,92582
+ 2015-02-17,55000,54200,55100,53400,49493
+ 2015-02-23,54000,54400,55400,54000,31814
+ 2015-02-24,53400,54000,54400,52900,56871
+ 2015-02-25,51500,53400,54000,51500,96612
+ 2015-02-26,52700,52100,53200,51500,77783
+ 2015-02-27,53900,52700,53900,52700,32929
+ 2015-03-02,53000,54500,54500,52800,50866
+ 2015-03-03,54200,53700,54300,52900,64484
+ 2015-03-04,54000,53900,54500,53700,58721
+ 2015-03-05,56800,54000,56800,53200,106171
+ 2015-03-06,58200,60500,63900,58200,387851
+ 2015-03-09,57100,57700,60100,57000,103789
+ 2015-03-10,57700,56800,58900,56800,77604
+ 2015-03-11,57600,56800,58100,56600,34516
+ 2015-03-12,57800,57900,58100,56700,31596
+ 2015-03-13,58300,58000,59000,57600,58099
+ 2015-03-16,60100,59000,60500,58500,145552
+ 2015-03-17,60000,60500,60800,58900,83101
+ 2015-03-18,58800,60000,60500,58700,55821
+ 2015-03-19,59500,58500,59500,57500,70889
+ 2015-03-20,61400,59800,61500,59100,217561
+ 2015-03-23,60100,61700,61700,60100,80001
+ 2015-03-24,60100,59500,61100,58500,96701
+ 2015-03-25,60300,60100,61400,59400,109773
+ 2015-03-26,58100,59200,59600,57200,92069
+ 2015-03-27,57100,58200,58500,56900,91289
+ 2015-03-30,60000,56600,61000,56600,181694
+ 2015-03-31,61200,61000,61200,59700,94559
+ 2015-04-01,62700,60900,64000,60600,260628
+ 2015-04-02,62000,62500,63200,61900,71266
+ 2015-04-03,62400,62500,62500,60800,57544
+ 2015-04-06,61800,62000,62700,61600,50017
+ 2015-04-07,64000,61500,64300,61500,130396
+ 2015-04-08,64000,64200,64500,63100,70694
+ 2015-04-09,67200,63900,67800,63500,143746
+ 2015-04-10,68900,68600,69900,67800,154492
+ 2015-04-13,69200,68000,69500,67600,125333
+ 2015-04-14,66900,69700,70500,64700,183891
+ 2015-04-15,68200,67100,68600,66900,76266
+ 2015-04-16,68800,69100,69200,67100,63035
+ 2015-04-17,70700,69300,71700,68900,158678
+ 2015-04-20,72300,69900,75300,69300,350845
+ 2015-04-21,71900,72900,73100,70900,92768
+ 2015-04-22,68900,72400,73500,65000,278825
+ 2015-04-23,66700,69600,70200,65000,143623
+ 2015-04-24,66400,67000,67900,65500,77532
+ 2015-04-27,69300,66300,69400,66300,67598
+ 2015-04-28,67500,69300,69600,67500,46808
+ 2015-04-29,67300,67600,68200,66500,40577
+ 2015-04-30,67400,67500,67700,66200,42549
+ 2015-05-04,66400,67400,67700,65800,46315
+ 2015-05-06,65000,65200,66300,63200,95645
+ 2015-05-07,65600,65000,65700,63100,61504
+ 2015-05-08,69000,66000,69200,65600,69722
+ 2015-05-11,71200,69700,71500,69000,125712
+ 2015-05-12,70500,71500,73700,70100,130660
+ 2015-05-13,71400,71100,72100,70600,63803
+ 2015-05-14,71400,71600,72500,70700,50582
+ 2015-05-15,72300,72400,73600,71100,79926
+ 2015-05-18,75800,72700,76100,71800,187827
+ 2015-05-19,77900,76700,78700,75700,141841
+ 2015-05-20,77100,78400,79600,77000,115603
+ 2015-05-21,78500,77600,78500,76400,108800
+ 2015-05-22,78000,78500,79500,77300,81792
+ 2015-05-26,80100,77800,80900,77800,100950
+ 2015-05-27,78200,78300,79500,76700,62358
+ 2015-05-28,81400,78200,82000,77500,112734
+ 2015-05-29,81300,81900,82000,80000,59748
+ 2015-06-01,83700,80700,84000,79000,86366
+ 2015-06-02,82800,83700,85500,82700,79387
+ 2015-06-03,82700,82900,84000,81000,50878
+ 2015-06-04,84000,82100,84100,81800,60606
+ 2015-06-05,84800,82900,85200,82600,69871
+ 2015-06-08,82500,84800,84800,81700,64295
+ 2015-06-09,80900,82500,82500,79200,102379
+ 2015-06-10,81400,81300,83100,80200,65130
+ 2015-06-11,81900,82300,82600,80900,46600
+ 2015-06-12,82500,81500,83300,81100,60941
+ 2015-06-15,82700,82400,83600,81600,37720
+ 2015-06-16,83300,81900,83300,80900,48357
+ 2015-06-17,94900,84000,99800,83500,274489
+ 2015-06-18,99600,97900,101900,95300,418716
+ 2015-06-19,106800,101100,117100,101000,285118
+ 2015-06-22,106700,107600,112500,104700,156780
+ 2015-06-23,107900,107700,110500,107000,100702
+ 2015-06-24,107900,109900,113000,107000,130501
+ 2015-06-25,110500,107200,111800,107200,99030
+ 2015-06-26,111500,110200,113300,108800,119693
+ 2015-06-29,109500,108100,111300,107600,63185
+ 2015-06-30,109600,107500,110000,97800,86049
+ 2015-07-01,108900,112100,112500,107800,116922
+ 2015-07-02,110100,109500,112500,107000,101937
+ 2015-07-03,109500,110300,111800,108800,63985
+ 2015-07-06,109400,107500,115500,107300,132814
+ 2015-07-07,97800,112500,113300,97700,223762
+ 2015-07-08,99100,98200,101000,90100,204211
+ 2015-07-09,100500,95600,100800,95000,92594
+ 2015-07-10,101600,101200,105400,98200,84086
+ 2015-07-13,102700,100500,102800,98800,64530
+ 2015-07-14,117700,104500,119800,104200,240187
+ 2015-07-15,115500,118900,120500,114700,118878
+ 2015-07-16,116600,117500,117500,114100,48825
+ 2015-07-17,118300,117400,121600,116300,99547
+ 2015-07-20,120200,120100,120800,117000,57445
+ 2015-07-21,120900,121900,127400,118100,142715
+ 2015-07-22,118600,119900,120900,117200,60382
+ 2015-07-23,118000,117400,118900,114000,117920
+ 2015-07-24,115100,118000,118000,113900,53378
+ 2015-07-27,108100,113000,113800,107100,98775
+ 2015-07-28,108000,104000,111700,101800,155661
+ 2015-07-29,102300,112600,114000,101000,122060
+ 2015-07-30,102500,102200,107000,102000,103448
+ 2015-07-31,107600,100200,107700,97600,124857
+ 2015-08-03,107000,107600,111200,106200,92873
+ 2015-08-04,104700,106100,107900,102700,71275
+ 2015-08-05,108900,106300,109800,101800,114366
+ 2015-08-06,112000,109000,114500,108500,104263
+ 2015-08-07,108100,111800,112000,108100,79887
+ 2015-08-10,106900,108100,113200,105000,218984
+ 2015-08-11,99700,108000,109300,97300,155354
+ 2015-08-12,93800,98700,99700,88900,301962
+ 2015-08-13,99900,93800,102300,92400,132131
+ 2015-08-17,97600,100900,101400,97000,57697
+ 2015-08-18,97600,99900,100400,97100,72741
+ 2015-08-19,93500,94700,96400,88900,147398
+ 2015-08-20,95400,92100,98100,91500,117980
+ 2015-08-21,92100,90000,95400,89500,119709
+ 2015-08-24,88200,91000,93900,88200,100643
+ 2015-08-25,97800,89300,99000,88000,141610
+ 2015-08-26,101300,99100,101600,97300,96519
+ 2015-08-27,103200,103300,107100,101800,94764
+ 2015-08-28,104600,106500,106800,103700,44036
+ 2015-08-31,105700,104800,106500,103000,47333
+ 2015-09-01,101300,105400,106000,101300,54924
+ 2015-09-02,99900,99000,101000,98800,45720
+ 2015-09-03,96400,101800,102500,95800,67548
+ 2015-09-04,90700,97400,97600,90700,78841
+ 2015-09-07,90800,90000,93100,89700,78037
+ 2015-09-08,83100,90400,91500,83000,170717
+ 2015-09-09,88500,84800,89100,84800,124226
+ 2015-09-10,91200,86900,91200,86200,53346
+ 2015-09-11,88800,91100,91100,87500,80408
+ 2015-09-14,88300,89200,89700,86100,38235
+ 2015-09-15,88700,88000,89000,87000,34914
+ 2015-09-16,91400,89100,92200,88500,75621
+ 2015-09-17,91800,92800,93000,89300,79349
+ 2015-09-18,97800,92700,98900,91400,109858
+ 2015-09-21,97500,96600,97700,95200,61980
+ 2015-09-22,96000,96200,98000,95000,65850
+ 2015-09-23,90600,93500,94800,90500,81857
+ 2015-09-24,91200,91300,92400,89900,32872
+ 2015-09-25,90800,90700,91900,87800,47359
+ 2015-09-30,89900,87200,89900,85700,77510
+ 2015-10-01,90900,90200,91800,89400,27731
+ 2015-10-02,91700,90500,92400,90000,36097
+ 2015-10-05,96100,93200,98400,93000,112237
+ 2015-10-06,95900,97800,97800,94600,52537
+ 2015-10-07,90500,94900,95700,90400,87792
+ 2015-10-08,88200,91000,92400,87700,70986
+ 2015-10-12,85300,89000,89000,82100,86599
+ 2015-10-13,84000,84800,86400,82200,59483
+ 2015-10-14,85200,84000,85500,82700,38969
+ 2015-10-15,83100,84500,85500,81200,124329
+ 2015-10-16,86900,84300,89100,83800,112482
+ 2015-10-19,88300,88100,89600,87700,66695
+ 2015-10-20,89000,88400,90000,86800,42347
+ 2015-10-21,87700,89500,89700,86600,46247
+ 2015-10-22,84300,86300,87000,83900,43706
+ 2015-10-23,88400,85300,88500,84700,48636
+ 2015-10-26,91700,89000,92200,87900,74588
+ 2015-10-27,94000,92500,94000,92400,68456
+ 2015-10-28,93700,95000,95100,92900,53228
+ 2015-10-29,94500,94800,94800,93600,27987
+ 2015-10-30,93100,94500,95000,90400,49823
+ 2015-11-02,92400,93100,93700,90800,28138
+ 2015-11-03,94000,94000,94000,92100,36109
+ 2015-11-04,97700,94800,97700,93200,56975
+ 2015-11-05,101300,97600,101400,97000,86899
+ 2015-11-06,104700,104700,108700,103300,129509
+ 2015-11-09,102100,104900,105500,100100,72050
+ 2015-11-10,98600,101500,101500,95000,83046
+ 2015-11-11,99900,97500,100600,95800,71045
+ 2015-11-12,103600,99500,104800,98800,81854
+ 2015-11-13,100400,102100,103300,98800,79834
+ 2015-11-16,97800,97300,100000,95900,52312
+ 2015-11-17,98300,99400,100500,98300,27350
+ 2015-11-18,97600,99600,99600,97600,26597
+ 2015-11-19,96000,98400,99200,95300,61482
+ 2015-11-20,96500,95600,97400,94200,39862
+ 2015-11-23,99200,97300,100600,96200,75818
+ 2015-11-24,100600,99200,101000,98400,43303
+ 2015-11-25,99200,102500,102800,95900,101934
+ 2015-11-26,97500,99200,99500,96500,48124
+ 2015-11-27,97600,97500,97900,95800,45946
+ 2015-11-30,98400,97600,98400,93000,71650
+ 2015-12-01,94500,97200,98000,94100,73741
+ 2015-12-02,93500,94000,94800,92700,35033
+ 2015-12-03,90200,93700,93800,89900,72004
+ 2015-12-04,89100,88800,90300,88000,50224
+ 2015-12-07,87800,90300,90700,87800,33399
+ 2015-12-08,81500,87200,87800,80000,220344
+ 2015-12-09,82000,81500,84000,81200,79181
+ 2015-12-10,82100,82000,83900,80300,60491
+ 2015-12-11,77500,83000,83200,77000,112341
+ 2015-12-14,75300,75000,77000,72800,151828
+ 2015-12-15,79800,75300,80200,75300,122088
+ 2015-12-16,82000,80500,83500,80500,84457
+ 2015-12-17,84500,82600,84500,82300,68552
+ 2015-12-18,89000,83200,89600,83000,101051
+ 2015-12-21,87000,88300,89300,85700,79814
+ 2015-12-22,87000,87900,88200,85300,34876
+ 2015-12-23,85400,87500,88000,84900,46877
+ 2015-12-24,84300,86100,86400,84300,28275
+ 2015-12-28,86200,83200,86800,83200,47902
+ 2015-12-29,90600,86500,91600,86500,70021
+ 2015-12-30,91700,90600,92400,90100,51075
+ 2016-01-04,92100,92500,92500,90000,34203
+ 2016-01-05,90700,90300,91000,89100,63905
+ 2016-01-06,92000,90700,93000,89900,64950
+ 2016-01-07,91000,92000,94000,89700,71560
+ 2016-01-08,91500,88900,91700,86200,95511
+ 2016-01-11,89500,91500,93000,89100,59502
+ 2016-01-12,84900,89200,90500,82700,123383
+ 2016-01-13,88200,85300,88200,84600,81491
+ 2016-01-14,86100,86200,88400,85300,56617
+ 2016-01-15,84800,87100,89000,84400,107981
+ 2016-01-18,84400,83500,86000,83300,43917
+ 2016-01-19,88800,84000,88800,84000,54898
+ 2016-01-20,90000,89000,92200,87500,110743
+ 2016-01-21,88000,91400,91400,86200,79543
+ 2016-01-22,82800,88400,88400,79600,199892
+ 2016-01-25,87000,83400,87000,82900,72302
+ 2016-01-26,85700,85500,86200,84300,67344
+ 2016-01-27,81600,85700,86300,81600,98345
+ 2016-01-28,82700,81600,82900,81500,36642
+ 2016-01-29,81400,82700,82900,81200,42943
+ 2016-02-01,81700,82100,83200,81300,42496
+ 2016-02-02,85500,82300,86300,81500,116359
+ 2016-02-03,87200,86500,88300,86100,99180
+ 2016-02-04,86700,88000,88200,85400,49072
+ 2016-02-05,83900,86700,87500,83300,67878
+ 2016-02-11,78500,81000,81700,77900,117065
+ 2016-02-12,70700,76200,77500,68500,167359
+ 2016-02-15,74200,70800,77500,70800,94317
+ 2016-02-16,77400,75600,78700,75200,81002
+ 2016-02-17,75100,78000,78500,73100,61606
+ 2016-02-18,76200,77100,77100,74900,52072
+ 2016-02-19,77800,75500,78200,74600,56328
+ 2016-02-22,79800,77800,80100,77000,53419
+ 2016-02-23,78700,80000,81000,77500,59513
+ 2016-02-24,79300,78200,80800,77700,39556
+ 2016-02-25,80600,79800,81800,79200,56962
+ 2016-02-26,80600,81000,81400,79200,41086
+ 2016-02-29,82700,81300,82700,78500,67173
+ 2016-03-02,80900,83500,83500,80200,80571
+ 2016-03-03,78800,80400,80900,78200,75402
+ 2016-03-04,77500,79100,79800,76300,108613
+ 2016-03-07,77300,77700,77900,76900,42490
+ 2016-03-08,75800,76300,77300,75000,55085
+ 2016-03-09,75900,75800,77000,75000,60278
+ 2016-03-10,75500,75900,76700,74500,86469
+ 2016-03-11,75800,75500,76600,74900,42033
+ 2016-03-14,73400,76100,76500,72800,78061
+ 2016-03-15,73800,73700,74400,72300,69180
+ 2016-03-16,73200,73800,74000,72700,46851
+ 2016-03-17,73500,73900,73900,73000,32392
+ 2016-03-18,75900,73900,76700,73900,95627
+ 2016-03-21,74600,76400,77200,74500,70186
+ 2016-03-22,74500,75100,75200,73800,33058
+ 2016-03-23,73700,75300,75300,73100,37829
+ 2016-03-24,72000,73100,73700,71800,57878
+ 2016-03-25,75400,72000,75900,72000,111609
+ 2016-03-28,75900,75800,77200,75200,67688
+ 2016-03-29,74800,75900,76400,73400,84038
+ 2016-03-30,74600,75100,75300,73900,39772
+ 2016-03-31,74000,75100,75100,73600,25758
+ 2016-04-01,78300,74000,78400,73700,142789
+ 2016-04-04,79600,78500,80500,78100,101285
+ 2016-04-05,77800,78900,79800,77200,43692
+ 2016-04-06,77300,77700,78000,76500,60005
+ 2016-04-07,79500,78200,80100,77400,103881
+ 2016-04-08,78500,79200,79800,77300,62493
+ 2016-04-11,77800,78500,78800,77400,37370
+ 2016-04-12,75100,77300,77700,74700,90169
+ 2016-04-14,73400,75100,75500,73000,66807
+ 2016-04-15,74600,73400,75000,73100,48214
+ 2016-04-18,74700,75000,75000,73400,37197
+ 2016-04-19,75700,74700,75900,74400,43028
+ 2016-04-20,77300,75700,78300,75700,99925
+ 2016-04-21,79100,78100,80600,76400,127422
+ 2016-04-22,77800,79400,80500,77800,85532
+ 2016-04-25,82200,77300,82200,77200,157039
+ 2016-04-26,81600,81500,82300,80600,114320
+ 2016-04-27,80900,80900,83800,80900,149816
+ 2016-04-28,80900,0,0,0,0
+ 2016-04-29,80900,0,0,0,0
+ 2016-05-02,80900,0,0,0,0
+ 2016-05-03,80900,0,0,0,0
+ 2016-05-04,80900,0,0,0,0
+ 2016-05-09,80900,0,0,0,0
+ 2016-05-10,80900,0,0,0,0
+ 2016-05-11,80900,0,0,0,0
+ 2016-05-12,80900,0,0,0,0
+ 2016-05-13,80900,0,0,0,0
+ 2016-05-16,80900,0,0,0,0
+ 2016-05-17,80900,0,0,0,0
+ 2016-05-18,80900,0,0,0,0
+ 2016-05-19,80900,0,0,0,0
+ 2016-05-20,80900,0,0,0,0
+ 2016-05-23,80900,0,0,0,0
+ 2016-05-24,80900,0,0,0,0
+ 2016-05-25,80900,0,0,0,0
+ 2016-05-26,80900,0,0,0,0
+ 2016-05-27,80900,0,0,0,0
+ 2016-05-30,80900,0,0,0,0
+ 2016-05-31,80900,0,0,0,0
+ 2016-06-01,80900,0,0,0,0
+ 2016-06-02,80900,0,0,0,0
+ 2016-06-03,65600,65200,74400,64100,660436
+ 2016-06-07,60700,64100,64600,59200,253034
+ 2016-06-08,64100,60000,64100,60000,191506
+ 2016-06-09,61200,63900,64100,60800,120395
+ 2016-06-10,65000,61200,66500,61200,165347
+ 2016-06-13,64100,65700,66400,63400,100566
+ 2016-06-14,61600,63800,65000,61600,70231
+ 2016-06-15,62200,61500,63700,61500,36398
+ 2016-06-16,61200,63100,63900,60300,55573
+ 2016-06-17,62400,62000,62900,61200,41686
+ 2016-06-20,62300,62300,63200,62300,28167
+ 2016-06-21,61800,62500,62700,61100,35654
+ 2016-06-22,61600,62400,62600,61600,28880
+ 2016-06-23,60100,61800,62200,59700,60182
+ 2016-06-24,59000,61300,61300,54500,120830
+ 2016-06-27,57600,57200,59300,55600,49362
+ 2016-06-28,57900,56800,59000,56800,56081
+ 2016-06-29,58700,58400,59800,57500,53980
+ 2016-06-30,60400,59700,61200,58700,46141
+ 2016-07-01,61500,60900,61600,60400,44331
+ 2016-07-04,60100,61900,61900,59800,31641
+ 2016-07-05,55600,59000,59400,55200,179457
+ 2016-07-06,55600,57000,57300,55400,73939
+ 2016-07-07,57600,55800,57800,55600,80524
+ 2016-07-08,57300,57500,57600,56000,45836
+ 2016-07-11,57000,57300,57900,55500,22372
+ 2016-07-12,55800,56500,56900,55700,42992
+ 2016-07-13,55200,56400,56700,55100,39617
+ 2016-07-14,53200,55400,55500,53100,84011
+ 2016-07-15,54000,53400,54300,51200,90150
+ 2016-07-18,52100,54000,54100,50000,77203
+ 2016-07-19,54100,52000,54300,50900,127722
+ 2016-07-20,52500,52700,54600,52300,70975
+ 2016-07-21,51500,52600,52600,51100,79262
+ 2016-07-22,50500,51400,51500,50200,70212
+ 2016-07-25,49850,50800,50800,49650,60013
+ 2016-07-26,49750,50700,50700,49650,40787
+ 2016-07-27,49650,49650,50200,49150,44290
+ 2016-07-28,50900,49650,51100,49500,69589
+ 2016-07-29,51400,50500,51500,50000,57644
+ 2016-08-01,49850,51000,51200,49700,65530
+ 2016-08-02,48450,50000,50500,48450,53216
+ 2016-08-03,48600,48450,48900,48050,37473
+ 2016-08-04,49950,48600,49950,48600,48915
+ 2016-08-05,49500,49600,50300,48600,42578
+ 2016-08-08,48400,49000,50200,48300,35446
+ 2016-08-09,49200,48850,49200,48350,20708
+ 2016-08-10,51000,49400,51900,49000,87372
+ 2016-08-11,51800,50700,53200,50700,53760
+ 2016-08-12,51700,52000,52700,51600,29269
+ 2016-08-16,52000,51700,52500,51300,25436
+ 2016-08-17,50300,52000,52100,49700,59507
+ 2016-08-18,49250,50600,50900,48750,58849
+ 2016-08-19,48300,49300,49950,47800,47941
+ 2016-08-22,51100,48150,51600,48150,67302
+ 2016-08-23,53100,51100,53800,50000,113451
+ 2016-08-24,51800,53500,53700,51400,42903
+ 2016-08-25,49500,51800,51800,48550,84851
+ 2016-08-26,48350,49550,49700,48000,58951
+ 2016-08-29,44950,48450,49000,44600,109680
+ 2016-08-30,44250,44850,46800,44250,93915
+ 2016-08-31,46700,44650,48400,44650,96600
+ 2016-09-01,47350,47300,47850,46200,41949
+ 2016-09-02,46450,47350,47950,46450,41496
+ 2016-09-05,48200,46600,48300,46450,42258
+ 2016-09-06,47050,49200,49850,47000,79061
+ 2016-09-07,46850,47600,47900,46600,42712
+ 2016-09-08,45500,46500,46850,45050,64687
+ 2016-09-09,45500,45600,46000,44900,35298
+ 2016-09-12,42600,44800,45250,42400,69578
+ 2016-09-13,45200,42750,45200,42750,75211
+ 2016-09-19,44600,44050,45600,44050,29945
+ 2016-09-20,46900,44800,46950,44500,49435
+ 2016-09-21,48000,46900,48250,46100,38516
+ 2016-09-22,49300,48200,49400,48200,39515
+ 2016-09-23,50200,48850,50400,48750,42306
+ 2016-09-26,48650,49550,50200,48100,47101
+ 2016-09-27,49700,48750,49700,47450,39870
+ 2016-09-28,48600,49750,49850,48400,28791
+ 2016-09-29,48400,48450,49000,47900,26851
+ 2016-09-30,46200,48100,48100,46150,61379
+ 2016-10-04,46850,45900,47250,45500,23462
+ 2016-10-05,46550,46300,47150,46300,21370
+ 2016-10-06,45450,46000,46800,45150,40565
+ 2016-10-07,44900,45450,45950,44600,43642
+ 2016-10-10,44850,44100,45850,44100,23186
+ 2016-10-11,48200,46250,51700,46000,235432
+ 2016-10-12,49650,47550,50800,47350,93576
+ 2016-10-13,50100,49750,51000,49000,47204
+ 2016-10-14,47900,49700,50000,47650,48352
+ 2016-10-17,48500,47900,49000,47200,26337
+ 2016-10-18,47000,48100,48100,46400,34235
+ 2016-10-19,45700,47400,47400,45050,47479
+ 2016-10-20,44750,45600,46100,44500,50853
+ 2016-10-21,44150,44600,45000,43850,39593
+ 2016-10-24,44800,44150,44900,44150,36598
+ 2016-10-25,43250,45300,45300,42950,33692
+ 2016-10-26,43050,43650,43850,42500,26324
+ 2016-10-27,44500,43400,44600,42800,26023
+ 2016-10-28,44200,44100,44550,43000,33273
+ 2016-10-31,43050,43800,44050,41850,54578
+ 2016-11-01,42200,42500,43400,42050,46590
+ 2016-11-02,39050,42000,42050,39050,70804
+ 2016-11-03,39150,38700,39650,38150,33992
+ 2016-11-04,39350,38900,39500,38550,25837
+ 2016-11-07,38950,39350,39850,38900,26955
+ 2016-11-08,39250,39550,39800,39000,18074
+ 2016-11-09,36850,39200,40200,35550,88240
+ 2016-11-10,40000,38300,40000,37900,44491
+ 2016-11-11,41000,40000,41050,39100,45091
+ 2016-11-14,40050,41500,42100,40050,25841
+ 2016-11-15,38900,40050,40750,38700,24263
+ 2016-11-16,40450,39800,40450,39100,19271
+ 2016-11-17,39550,40550,40950,39500,10000
+ 2016-11-18,38600,39400,39700,38450,16887
+ 2016-11-21,37100,38950,38950,37050,24188
+ 2016-11-22,36250,37100,37650,36050,37656
+ 2016-11-23,34750,36050,36350,34650,54784
+ 2016-11-24,36100,34450,36500,33150,85154
+ 2016-11-25,36250,35300,36450,35300,19159
+ 2016-11-28,35350,36050,36500,35200,15939
+ 2016-11-29,35400,34750,36300,34750,19154
+ 2016-11-30,35700,35300,35900,34200,37221
+ 2016-12-01,34700,35950,35950,34500,21853
+ 2016-12-02,33650,34150,34700,33600,21413
+ 2016-12-05,32100,33250,33600,32000,63739
+ 2016-12-06,32500,32300,33150,32050,46911
+ 2016-12-07,31500,32450,32700,31000,48007
+ 2016-12-08,32750,31750,33150,31750,43244
+ 2016-12-09,33300,32450,33350,32200,38435
+ 2016-12-12,34550,33900,34800,33600,31590
+ 2016-12-13,34750,34150,35250,33700,47024
+ 2016-12-14,34350,35250,35250,33750,48645
+ 2016-12-15,34150,34350,34850,33800,40637
+ 2016-12-16,34700,34150,34850,33800,23268
+ 2016-12-19,33800,34700,34800,33800,23898
+ 2016-12-20,33900,34450,34600,33800,22408
+ 2016-12-21,33800,34200,34200,33550,14899
+ 2016-12-22,32400,33850,33950,32350,38786
+ 2016-12-23,32550,32350,33150,32300,29420
+ 2016-12-26,32500,33000,33000,32500,13277
+ 2016-12-27,33800,32550,33850,32550,24535
+ 2016-12-28,34100,33050,34250,32650,34089
+ 2016-12-29,34300,33750,34300,33000,39477
+ 2017-01-02,33200,34100,34100,33200,25212
+ 2017-01-03,31900,32900,32900,31750,61275
+ 2017-01-04,31950,31900,32250,31600,39984
+ 2017-01-05,33200,31950,33250,31950,47404
+ 2017-01-06,33500,33500,33750,33000,37987
+ 2017-01-09,32550,33500,33500,32550,18013
+ 2017-01-10,32950,32400,32950,31400,47501
+ 2017-01-11,31800,32950,32950,31700,45018
+ 2017-01-12,30700,32150,32150,30650,66635
+ 2017-01-13,30950,30800,31900,30700,49206
+ 2017-01-16,30450,31200,31250,30300,40582
+ 2017-01-17,28800,30450,30600,28700,95371
+ 2017-01-18,28600,28550,29450,28500,78635
+ 2017-01-19,28300,29000,29100,28300,47024
+ 2017-01-20,29350,28100,29500,28100,84810
+ 2017-01-23,28150,29550,29800,28100,61242
+ 2017-01-24,27550,28050,28400,27000,56270
+ 2017-01-25,26900,27350,27950,26750,45033
+ 2017-01-26,27900,27000,27900,26750,43048
+ 2017-01-31,27000,27850,27850,26850,57974
+ 2017-02-01,28450,27050,28900,27050,66005
+ 2017-02-02,28300,28700,28750,28000,31389
+ 2017-02-03,28500,28450,28700,27200,48916
+ 2017-02-06,27900,28500,28500,27600,25191
+ 2017-02-07,28350,27550,28450,27550,34809
+ 2017-02-08,28200,28000,28300,27700,18153
+ 2017-02-09,28000,28400,28400,27700,19363
+ 2017-02-10,28150,28050,28450,27950,24891
+ 2017-02-13,29100,28150,29100,28150,36405
+ 2017-02-14,28950,29300,29350,28700,24969
+ 2017-02-15,29450,29000,29600,28800,42058
+ 2017-02-16,28900,29400,29600,28600,44638
+ 2017-02-17,28950,28900,29350,28750,31142
+ 2017-02-20,28650,28950,29050,28250,44087
+ 2017-02-21,28900,28650,29050,28400,22005
+ 2017-02-22,28750,29200,29200,28500,22201
+ 2017-02-23,28400,28700,29000,28350,28663
+ 2017-02-24,28550,28650,28650,27950,31345
+ 2017-02-27,28800,28500,29600,28400,52492
+ 2017-02-28,29000,28900,29250,28450,45450
+ 2017-03-02,28300,29250,29250,28250,39597
+ 2017-03-03,26950,28200,28500,26600,75964
+ 2017-03-06,26500,26950,27200,26400,38314
+ 2017-03-07,26500,26600,26800,25950,63597
+ 2017-03-08,25900,26250,26500,25850,50250
+ 2017-03-09,25550,25850,26250,25400,71727
+ 2017-03-10,25750,25550,25900,25100,51974
+ 2017-03-13,25700,25750,25950,25500,48510
+ 2017-03-14,24950,25900,25950,24800,75932
+ 2017-03-15,24100,24950,25150,23900,96382
+ 2017-03-16,23850,24250,24400,23600,80697
+ 2017-03-17,24100,23950,24350,23750,44785
+ 2017-03-20,23550,24150,24300,23500,48769
+ 2017-03-21,23800,23600,23800,23000,79024
+ 2017-03-22,23800,23600,24150,23350,64511
+ 2017-03-23,23700,23950,24000,23550,52031
+ 2017-03-24,24200,23500,24550,23500,55289
+ 2017-03-27,24500,24100,25150,24100,68295
+ 2017-03-28,24400,24650,24650,24200,54232
+ 2017-03-29,24400,24800,24800,24250,30192
+ 2017-03-30,24550,24500,24800,24400,22486
+ 2017-03-31,25050,24550,25050,24550,53715
+ 2017-04-03,26100,25150,26250,25050,96058
+ 2017-04-04,28250,26300,28350,26000,240731
+ 2017-04-05,28150,28250,29250,27600,203449
+ 2017-04-06,28000,28300,28300,27250,51768
+ 2017-04-07,28050,28300,28350,27650,59437
+ 2017-04-10,26500,28050,28050,26450,138507
+ 2017-04-11,27200,26500,27750,26500,76784
+ 2017-04-12,26850,26950,27200,26600,33352
+ 2017-04-13,28650,26850,28700,26850,157893
+ 2017-04-14,28300,28650,29150,28000,93436
+ 2017-04-17,29300,28450,29350,28000,89280
+ 2017-04-18,30350,29300,30650,28750,152369
+ 2017-04-19,34700,30200,38000,30050,830193
+ 2017-04-20,33750,34700,35050,33750,176845
+ 2017-04-21,33100,34550,34550,32550,149861
+ 2017-04-24,32700,33500,34250,32700,99131
+ 2017-04-25,34150,33200,34550,32800,155768
+ 2017-04-26,33400,34350,34650,33200,92934
+ 2017-04-27,34250,33400,34650,32900,81343
+ 2017-04-28,33450,34400,34500,33250,71280
+ 2017-05-02,31350,33450,33450,31350,139268
+ 2017-05-04,32750,30900,32850,30900,90577
+ 2017-05-08,35100,32250,35150,32250,180978
+ 2017-05-10,34100,35400,35550,33800,129907
+ 2017-05-11,34500,33800,34900,33500,76179
+ 2017-05-12,33750,34100,34500,33650,56681
+ 2017-05-15,33150,33750,34000,33100,47102
+ 2017-05-16,32600,33700,33750,32500,70697
+ 2017-05-17,34750,32600,35850,32600,208695
+ 2017-05-18,35000,34300,35200,33650,106769
+ 2017-05-19,35000,35300,35300,34700,66018
+ 2017-05-22,34250,35250,35250,33900,128387
+ 2017-05-23,34750,34400,34850,33850,50413
+ 2017-05-24,34750,34750,36400,34250,172113
+ 2017-05-25,34300,35000,35100,34300,67585
+ 2017-05-26,34250,34500,34650,33950,55140
+ 2017-05-29,33250,34350,34350,33200,79139
+ 2017-05-30,34900,33400,35050,33200,116969
+ 2017-05-31,36700,35100,36750,34750,191292
+ 2017-06-01,36750,37000,37750,36100,173921
+ 2017-06-02,37700,36950,37850,36450,127919
+ 2017-06-05,39400,37600,39750,37500,185697
+ 2017-06-07,40350,39650,40700,38400,193006
+ 2017-06-08,40200,40350,41350,39300,199276
+ 2017-06-09,40900,40500,41300,40250,97068
+ 2017-06-12,39400,40400,40800,38600,152012
+ 2017-06-13,41900,39500,42400,39000,213745
+ 2017-06-14,41800,42350,43500,41250,199990
+ 2017-06-15,40650,41600,41650,40200,131872
+ 2017-06-16,39500,40600,40650,38800,179809
+ 2017-06-19,40150,39050,40800,38800,108696
+ 2017-06-20,39250,40600,41900,39200,167287
+ 2017-06-21,39900,39400,40450,39200,75896
+ 2017-06-22,41300,40600,41650,40050,134082
+ 2017-06-23,41400,41400,41900,40550,71713
+ 2017-06-26,40350,41300,41300,40250,70339
+ 2017-06-27,40500,40250,41400,40150,58003
+ 2017-06-28,39500,40200,40350,39300,99267
+ 2017-06-29,39550,40000,40450,39550,49049
+ 2017-06-30,38950,39550,40550,38700,81314
+ 2017-07-03,38000,38900,39250,37500,91344
+ 2017-07-04,38000,37900,39350,37800,57967
+ 2017-07-05,37400,38200,38400,37250,70855
+ 2017-07-06,37700,37650,38200,37350,61215
+ 2017-07-07,37400,37550,38100,37300,37733
+ 2017-07-10,36150,37550,37900,35950,94996
+ 2017-07-11,36750,36200,37050,35950,51064
+ 2017-07-12,35850,36900,37100,35800,54836
+ 2017-07-13,36300,35700,36350,34550,89225
+ 2017-07-14,35100,36250,36300,34900,61899
+ 2017-07-17,35000,34600,35550,34600,48763
+ 2017-07-18,34950,35400,35800,34700,70576
+ 2017-07-19,35000,35200,35350,34850,49891
+ 2017-07-20,37600,35350,37600,35300,92725
+ 2017-07-21,37050,37550,37600,36550,59180
+ 2017-07-24,36100,37250,37300,36050,71899
+ 2017-07-25,36250,36300,37300,36000,60401
+ 2017-07-26,35900,36000,36650,35200,63649
+ 2017-07-27,36750,35900,36750,35700,31529
+ 2017-07-28,35550,36600,36600,35500,48653
+ 2017-07-31,34850,35150,35800,34350,55638
+ 2017-08-01,34950,34400,35250,34300,35891
+ 2017-08-02,34850,35150,35150,34600,24238
+ 2017-08-03,33500,34850,35300,33100,74033
+ 2017-08-04,33500,33600,34150,33100,48427
+ 2017-08-07,35350,33500,35400,33500,63508
+ 2017-08-08,36250,35300,36850,35200,78373
+ 2017-08-09,36100,36150,36800,35350,43187
+ 2017-08-10,36100,36100,36800,35650,52104
+ 2017-08-11,34850,35500,35900,34700,47110
+ 2017-08-14,36350,35000,36650,35000,83135
+ 2017-08-16,38450,36950,39600,36900,182627
+ 2017-08-17,39150,38850,39550,37800,90115
+ 2017-08-18,39400,38700,40200,38550,91654
+ 2017-08-21,39300,39400,40100,38800,36686
+ 2017-08-22,37900,39600,39700,37900,66521
+ 2017-08-23,37900,38250,38400,37750,42036
+ 2017-08-24,39900,38000,39900,37700,118430
+ 2017-08-25,40150,39900,40750,39450,86537
+ 2017-08-28,41900,40250,42250,40200,185427
+ 2017-08-29,42000,41500,43000,41400,147189
+ 2017-08-30,42850,42050,43550,42000,130609
+ 2017-08-31,45750,43000,46400,41350,308892
+ 2017-09-01,49950,46750,52200,46500,709309
+ 2017-09-04,50000,48650,52200,48400,348829
+ 2017-09-05,46600,50200,50600,46100,320403
+ 2017-09-06,47150,46000,49150,46000,239431
+ 2017-09-07,49500,48500,49950,48150,152209
+ 2017-09-08,47700,50700,50700,47350,167555
+ 2017-09-11,48450,47850,49500,47500,129225
+ 2017-09-12,47700,48800,49300,47100,107043
+ 2017-09-13,46550,47950,47950,46000,127183
+ 2017-09-14,46550,46200,47650,46200,85500
+ 2017-09-15,46300,46600,48000,45900,107946
+ 2017-09-18,47000,46300,48500,45950,108984
+ 2017-09-19,46900,47350,48350,46500,105250
+ 2017-09-20,47050,46900,48100,46550,105521
+ 2017-09-21,46850,47550,47900,46700,77144
+ 2017-09-22,44400,47300,47300,43850,179415
+ 2017-09-25,43050,44400,45000,42600,88633
+ 2017-09-26,44250,43050,44550,42950,66353
+ 2017-09-27,43450,44900,44900,43350,56039
+ 2017-09-28,43300,44000,44150,42100,69559
+ 2017-09-29,43150,43400,43500,42500,57084
+ 2017-10-10,41400,43350,43500,41400,106515
+ 2017-10-11,42250,41900,43200,41800,84564
+ 2017-10-12,41450,42300,43050,41250,54937
+ 2017-10-13,41000,41700,42350,40700,82698
+ 2017-10-16,40950,41150,41400,40200,61190
+ 2017-10-17,42600,40500,42650,40500,78383
+ 2017-10-18,44000,42450,44500,41950,136290
+ 2017-10-19,43300,44400,44400,43250,62211
+ 2017-10-20,42900,44000,44050,42550,39059
+ 2017-10-23,44800,43100,45600,42700,103571
+ 2017-10-24,44450,45500,45700,44050,60343
+ 2017-10-25,44200,44600,44750,43600,42167
+ 2017-10-26,42700,43850,44100,42700,82309
+ 2017-10-27,43400,43100,43850,42700,51846
+ 2017-10-30,43200,43550,43650,42750,65711
+ 2017-10-31,42400,43400,43400,42400,51965
+ 2017-11-01,45950,42450,45950,42450,142530
+ 2017-11-02,44250,46200,46700,44000,97293
+ 2017-11-03,46000,44700,46450,44150,91225
+ 2017-11-06,46500,46000,47000,45300,68901
+ 2017-11-07,46700,46500,46900,45750,55894
+ 2017-11-08,45200,46700,46700,45100,88857
+ 2017-11-09,45750,45450,46400,45100,62708
+ 2017-11-10,45550,45600,46200,45200,35852
+ 2017-11-13,49000,45550,49450,45450,266548
+ 2017-11-14,54000,49200,55000,48800,470645
+ 2017-11-15,56100,54700,58000,53000,373500
+ 2017-11-16,56300,56100,57100,53100,205329
+ 2017-11-17,53800,55900,56000,53800,128815
+ 2017-11-20,54000,53700,55800,53000,89761
+ 2017-11-21,51900,53900,53900,51500,190800
+ 2017-11-22,50700,52400,52500,50500,137667
+ 2017-11-23,55100,50700,55300,50500,177290
+ 2017-11-24,52200,55400,55400,52100,140025
+ 2017-11-27,53600,52300,55100,52300,139366
+ 2017-11-28,52900,54000,54800,52500,72518
+ 2017-11-29,52900,53300,54300,52000,40527
+ 2017-11-30,51500,53000,54000,51500,66345
+ 2017-12-01,54100,51800,54400,51800,95624
+ 2017-12-04,53700,54400,55600,53100,86986
+ 2017-12-05,52800,53500,54000,52400,63258
+ 2017-12-06,49750,52800,53000,48850,250085
+ 2017-12-07,47800,49800,50100,47400,134730
+ 2017-12-08,47250,48300,49200,47250,61990
+ 2017-12-11,50000,47300,50000,47150,73526
+ 2017-12-12,50300,49550,51500,49100,68828
+ 2017-12-13,50500,50600,51700,49950,58681
+ 2017-12-14,49300,50600,50600,49200,85344
+ 2017-12-15,51000,49550,51200,49000,80499
+ 2017-12-18,52700,51100,54900,51000,156197
+ 2017-12-19,52700,53600,53600,51100,76795
+ 2017-12-20,51800,52700,53000,51500,58854
+ 2017-12-21,54200,52200,55000,51800,161734
+ 2017-12-22,58000,54800,58400,53400,202263
+ 2017-12-26,60000,59600,61500,58900,207343
+ 2017-12-27,56900,57500,58200,56300,109035
+ 2017-12-28,55600,56900,57500,54600,108481
+ 2018-01-02,57900,55700,58500,53800,102450
+ 2018-01-03,57200,57500,59000,56500,83913
+ 2018-01-04,55100,57000,57900,54700,86843
+ 2018-01-05,55500,54400,56400,54400,59513
+ 2018-01-08,54000,55300,55700,53600,96274
+ 2018-01-09,54100,53700,56500,53400,89842
+ 2018-01-10,56000,54200,56000,53700,74390
+ 2018-01-11,56500,55100,57600,55000,55044
+ 2018-01-12,58800,56400,60500,55600,185004
+ 2018-01-15,61400,59300,61400,57900,130799
+ 2018-01-16,64300,61500,66400,59900,210753
+ 2018-01-17,64400,64000,65800,62700,107538
+ 2018-01-18,67000,64800,68300,64200,152112
+ 2018-01-19,69400,68200,72100,67600,169416
+ 2018-01-22,66000,70100,70100,64700,130760
+ 2018-01-23,66000,66600,68400,65000,88028
+ 2018-01-24,68100,66400,69700,65900,101815
+ 2018-01-25,67700,68000,69200,66000,65340
+ 2018-01-26,68000,67600,69000,67000,39475
+ 2018-01-29,67800,68300,68500,67000,55293
+ 2018-01-30,67700,67100,68900,65500,83589
+ 2018-01-31,67500,66700,67600,65400,59297
+ 2018-02-01,66100,67900,68500,64900,72152
+ 2018-02-02,64400,65700,66300,63500,76771
+ 2018-02-05,59700,61000,63000,59300,122396
+ 2018-02-06,60500,56800,60500,54200,241032
+ 2018-02-07,59600,61500,63300,59600,116695
+ 2018-02-08,65800,60100,65800,59300,152773
+ 2018-02-09,62000,62900,64500,62000,88898
+ 2018-02-12,61800,62800,63500,61600,59040
+ 2018-02-13,60800,63100,63400,60800,55871
+ 2018-02-14,63500,61200,63600,60200,55348
+ 2018-02-19,65900,63900,66000,63800,59421
+ 2018-02-20,64100,65500,65900,63600,40697
+ 2018-02-21,65000,64100,66000,63500,35337
+ 2018-02-22,65300,64800,65700,63900,22859
+ 2018-02-23,65700,65600,67000,65000,46464
+ 2018-02-26,66700,66800,67300,65900,53596
+ 2018-02-27,65500,67300,67800,64800,42938
+ 2018-02-28,62600,65000,65500,62400,76769
+ 2018-03-02,63100,62000,63400,60900,42380
+ 2018-03-05,60900,63100,63100,60900,31243
+ 2018-03-06,63500,62300,63500,61400,55675
+ 2018-03-07,62400,63500,64800,62300,37487
+ 2018-03-08,62500,63400,63400,61600,45883
+ 2018-03-09,64400,63000,64600,62900,42109
+ 2018-03-12,66200,65000,66500,65000,58439
+ 2018-03-13,66900,66500,67000,64800,29658
+ 2018-03-14,67100,67000,67500,65500,34464
+ 2018-03-15,66600,66800,67000,65900,35165
+ 2018-03-16,66400,66500,67400,65500,27672
+ 2018-03-19,65600,65700,66600,64900,42689
+ 2018-03-20,67600,65000,68000,64600,69678
+ 2018-03-21,72700,67200,73300,67100,220563
+ 2018-03-22,71300,72700,73900,70700,91000
+ 2018-03-23,66100,69700,70600,66100,122030
+ 2018-03-26,68400,66200,68600,65800,75487
+ 2018-03-27,70000,68700,70500,67700,69341
+ 2018-03-28,68500,68800,69700,67200,75494
+ 2018-03-29,71100,68800,71300,67400,87888
+ 2018-03-30,70400,71000,71900,70400,37416
+ 2018-04-02,70100,70400,70900,69400,29025
+ 2018-04-03,70900,69500,71800,68500,49675
+ 2018-04-04,72200,71000,73500,70400,115881
+ 2018-04-05,75800,73000,77100,72500,153907
+ 2018-04-06,77500,74600,77800,74200,95470
+ 2018-04-09,76300,77300,79000,75500,94338
+ 2018-04-10,74300,76600,76600,74200,64777
+ 2018-04-11,74000,75400,75400,72800,52091
+ 2018-04-12,73500,74000,74100,72000,54548
+ 2018-04-13,76100,74200,76300,73300,65741
+ 2018-04-16,74700,76800,76800,74000,46318
--- a/data/2018/kmh.csv 0 → 100644
View file @1ff135d
+++ b/data/2018/kmh.csv 0 → 100644
View file @1ff135d
+ date,close,open,high,low,vol
+ 2014-04-15,9250,9260,9330,9140,62323
+ 2014-04-16,9360,9260,9420,9260,75060
+ 2014-04-17,9320,9450,9450,9220,44733
+ 2014-04-18,9180,9350,9350,9120,77685
+ 2014-04-21,9150,9150,9200,9140,19884
+ 2014-04-22,9190,9200,9270,9130,26945
+ 2014-04-23,9000,9250,9250,9000,83919
+ 2014-04-24,8860,9000,9100,8730,43909
+ 2014-04-25,8820,8930,9020,8790,36977
+ 2014-04-28,8830,8800,8930,8800,32416
+ 2014-04-29,8970,8820,9000,8820,34373
+ 2014-04-30,8970,8990,9070,8920,44991
+ 2014-05-02,8950,8960,9050,8850,28150
+ 2014-05-07,8870,8970,8990,8650,37408
+ 2014-05-08,8890,8870,8920,8730,21198
+ 2014-05-09,8860,8880,9020,8830,32716
+ 2014-05-12,8820,8890,9040,8770,47485
+ 2014-05-13,8760,8910,8910,8590,81992
+ 2014-05-14,8760,8760,8820,8660,37527
+ 2014-05-15,8870,8770,8880,8730,42773
+ 2014-05-16,8840,8710,8870,8630,71022
+ 2014-05-19,8700,8880,8890,8650,69621
+ 2014-05-20,8640,8690,8750,8500,48264
+ 2014-05-21,8610,8570,8750,8560,22730
+ 2014-05-22,8540,8610,8690,8540,25522
+ 2014-05-23,8600,8600,8700,8550,24482
+ 2014-05-26,8680,8690,8690,8620,23928
+ 2014-05-27,8420,8710,8710,8370,57321
+ 2014-05-28,8200,8420,8630,8170,65660
+ 2014-05-29,8270,8270,8440,8200,36187
+ 2014-05-30,8240,8280,8320,8060,69322
+ 2014-06-02,7990,8240,8240,7950,59822
+ 2014-06-03,8000,8080,8080,7890,34261
+ 2014-06-05,7900,8000,8060,7860,36915
+ 2014-06-09,8050,7910,8080,7890,49911
+ 2014-06-10,8150,8050,8150,7980,31034
+ 2014-06-11,8280,8150,8280,8140,36021
+ 2014-06-12,8270,8270,8270,8120,11055
+ 2014-06-13,8320,8200,8370,8150,24029
+ 2014-06-16,8420,8260,8420,8260,55633
+ 2014-06-17,8400,8370,8460,8350,23612
+ 2014-06-18,8370,8480,8480,8320,8191
+ 2014-06-19,8350,8360,8410,8300,20460
+ 2014-06-20,8180,8260,8320,8170,19711
+ 2014-06-23,8150,8180,8290,8100,23896
+ 2014-06-24,8150,8160,8230,8090,35818
+ 2014-06-25,8290,8140,8330,8130,29067
+ 2014-06-26,8410,8290,8430,8290,21838
+ 2014-06-27,8480,8440,8540,8330,61053
+ 2014-06-30,8600,8540,8630,8500,38554
+ 2014-07-01,8610,8650,8670,8550,57581
+ 2014-07-02,8800,8650,8880,8630,89939
+ 2014-07-03,8840,8710,8840,8710,52091
+ 2014-07-04,8800,8840,8930,8780,65486
+ 2014-07-07,8730,8800,8870,8580,47283
+ 2014-07-08,8730,8730,8730,8640,28175
+ 2014-07-09,8740,8650,8750,8600,34519
+ 2014-07-10,8890,8720,8970,8720,43319
+ 2014-07-11,8560,8870,8900,8540,79102
+ 2014-07-14,8320,8550,8640,8290,87528
+ 2014-07-15,8320,8330,8400,8080,130902
+ 2014-07-16,8370,8250,8410,8250,35802
+ 2014-07-17,8230,8330,8360,8170,70302
+ 2014-07-18,8230,8200,8340,8150,31041
+ 2014-07-21,8150,8230,8250,7980,93984
+ 2014-07-22,8190,8090,8200,8090,24113
+ 2014-07-23,8120,8210,8210,8080,46919
+ 2014-07-24,8020,8090,8100,8000,44761
+ 2014-07-25,8000,8040,8090,7970,38087
+ 2014-07-28,8100,8070,8180,8020,42255
+ 2014-07-29,8010,8050,8100,7990,36220
+ 2014-07-30,8130,8030,8170,8030,27495
+ 2014-07-31,8570,8060,8730,8060,318679
+ 2014-08-01,9370,8470,9510,8470,470001
+ 2014-08-04,9400,9410,9490,9240,266973
+ 2014-08-05,9070,9280,9330,9000,167880
+ 2014-08-06,8900,8970,9040,8790,209399
+ 2014-08-07,8880,8950,9130,8760,120718
+ 2014-08-08,8740,8820,8930,8480,88560
+ 2014-08-11,8860,8800,9090,8750,91556
+ 2014-08-12,8650,8870,8890,8560,93244
+ 2014-08-13,8620,8650,8830,8500,107078
+ 2014-08-14,8800,8640,8900,8580,62062
+ 2014-08-18,9030,8940,9070,8780,92988
+ 2014-08-19,9070,8960,9130,8910,76321
+ 2014-08-20,9090,9020,9200,8990,79571
+ 2014-08-21,9100,9090,9140,8900,64398
+ 2014-08-22,9230,9100,9270,9060,92398
+ 2014-08-25,9080,9250,9290,8960,73492
+ 2014-08-26,8850,9080,9080,8840,57125
+ 2014-08-27,9290,8860,9370,8860,200103
+ 2014-08-28,9180,9250,9610,9180,146029
+ 2014-08-29,9250,9250,9290,9130,48955
+ 2014-09-01,9020,9210,9240,8910,100917
+ 2014-09-02,9020,9100,9120,8940,61924
+ 2014-09-03,9300,9030,9330,8830,116078
+ 2014-09-04,9400,9440,9500,9310,98188
+ 2014-09-05,9360,9400,9400,9220,73719
+ 2014-09-11,9240,9390,9430,9180,55920
+ 2014-09-12,9320,9200,9320,9090,48382
+ 2014-09-15,9470,9600,9610,9410,69781
+ 2014-09-16,9380,9400,9490,9270,44670
+ 2014-09-17,9300,9380,9380,9210,69757
+ 2014-09-18,9240,9200,9300,9140,60973
+ 2014-09-19,9120,9240,9250,9050,54170
+ 2014-09-22,9060,9070,9140,8990,71749
+ 2014-09-23,9060,9060,9160,8980,69672
+ 2014-09-24,8990,9050,9050,8860,83098
+ 2014-09-25,9070,9010,9110,8880,72033
+ 2014-09-26,9020,8990,9110,8960,25758
+ 2014-09-29,9020,9090,9220,8940,59227
+ 2014-09-30,9000,9070,9070,8880,52522
+ 2014-10-01,8860,8940,9040,8800,38266
+ 2014-10-02,8650,8810,8820,8580,43063
+ 2014-10-06,8460,8650,8650,8350,66914
+ 2014-10-07,8720,8440,8750,8440,38837
+ 2014-10-08,8890,8710,9090,8700,39593
+ 2014-10-10,8860,8960,8960,8490,52837
+ 2014-10-13,8770,8630,8800,8510,38805
+ 2014-10-14,9000,8700,9080,8700,34936
+ 2014-10-15,8970,8980,8980,8840,19472
+ 2014-10-16,9030,8940,9090,8810,22554
+ 2014-10-17,8920,9000,9030,8830,32445
+ 2014-10-20,8900,8830,8980,8810,22537
+ 2014-10-21,8880,8990,9000,8790,18339
+ 2014-10-22,8880,8880,8880,8770,33222
+ 2014-10-23,8950,8890,8950,8820,41156
+ 2014-10-24,8980,9020,9050,8860,30601
+ 2014-10-27,9060,9020,9060,8940,48892
+ 2014-10-28,9000,9050,9060,8920,31029
+ 2014-10-29,8990,8970,9030,8770,54305
+ 2014-10-30,8920,8950,8990,8730,44492
+ 2014-10-31,8880,8920,8950,8720,37331
+ 2014-11-03,8820,8810,8850,8670,39992
+ 2014-11-04,8640,8740,8840,8480,41970
+ 2014-11-05,8550,8500,8640,8300,50553
+ 2014-11-06,8650,8470,8650,8310,56414
+ 2014-11-07,8790,8660,8870,8600,18549
+ 2014-11-10,8780,8750,8810,8600,32720
+ 2014-11-11,8920,8690,8940,8630,58588
+ 2014-11-12,9540,9300,9760,9120,433568
+ 2014-11-13,9550,9520,9610,9320,108916
+ 2014-11-14,9250,9600,9600,9220,55103
+ 2014-11-17,9240,9290,9390,9160,54332
+ 2014-11-18,9370,9290,9420,9190,92222
+ 2014-11-19,9390,9370,9400,9170,42182
+ 2014-11-20,9210,9380,9380,9010,73389
+ 2014-11-21,9330,9280,9400,9110,71484
+ 2014-11-24,9500,9230,9570,9210,67197
+ 2014-11-25,9380,9500,9560,9370,33398
+ 2014-11-26,9320,9380,9410,9240,30525
+ 2014-11-27,9290,9320,9340,9230,27469
+ 2014-11-28,9290,9370,9370,9200,23049
+ 2014-12-01,9290,9300,9300,9140,24202
+ 2014-12-02,9240,9290,9320,9190,13440
+ 2014-12-03,9180,9240,9240,9090,31116
+ 2014-12-04,9190,9110,9190,9050,36179
+ 2014-12-05,9180,9190,9220,9070,43806
+ 2014-12-08,9120,9260,9260,8990,49916
+ 2014-12-09,8980,9120,9120,8870,75361
+ 2014-12-10,8940,9100,9100,8840,34882
+ 2014-12-11,8900,8940,8940,8750,60582
+ 2014-12-12,8940,8910,9020,8810,49848
+ 2014-12-15,8960,8810,9070,8710,43945
+ 2014-12-16,8980,8920,8990,8690,68756
+ 2014-12-17,8850,8980,8990,8750,45460
+ 2014-12-18,8850,8860,8900,8500,63034
+ 2014-12-19,9000,8700,9060,8700,60218
+ 2014-12-22,8970,8910,9090,8910,35030
+ 2014-12-23,9120,8950,9150,8920,59243
+ 2014-12-24,9370,9120,9440,9040,73718
+ 2014-12-26,9490,9460,9580,9270,59549
+ 2014-12-29,9480,9370,9500,9320,26066
+ 2014-12-30,9380,9450,9470,9160,45489
+ 2015-01-02,9320,9380,9420,9250,30720
+ 2015-01-05,9450,9320,9570,9180,87184
+ 2015-01-06,9320,9350,9530,9270,42885
+ 2015-01-07,9630,9350,9680,9200,139386
+ 2015-01-08,9980,9630,10250,9550,252156
+ 2015-01-09,9930,10100,10200,9920,118292
+ 2015-01-12,10050,9900,10300,9900,124250
+ 2015-01-13,10000,10150,10500,10000,147631
+ 2015-01-14,9870,10100,10350,9850,168655
+ 2015-01-15,10000,9830,10100,9830,92273
+ 2015-01-16,9900,10050,10050,9690,95649
+ 2015-01-19,10200,9900,10350,9870,162068
+ 2015-01-20,10300,10300,10600,10200,91603
+ 2015-01-21,10450,10250,10650,10200,109149
+ 2015-01-22,10250,10600,10600,10100,58227
+ 2015-01-23,10250,10250,10550,10100,57279
+ 2015-01-26,10250,10400,10400,10000,41208
+ 2015-01-27,10200,10300,10350,10050,39883
+ 2015-01-28,10250,10150,10400,10150,25503
+ 2015-01-29,10550,10250,10600,10000,116779
+ 2015-01-30,10150,10350,10450,9900,165304
+ 2015-02-02,10000,10000,10050,9780,71298
+ 2015-02-03,9950,10000,10050,9840,34242
+ 2015-02-04,9880,9850,9950,9770,44191
+ 2015-02-05,9750,9900,9920,9590,72948
+ 2015-02-06,9900,9700,9900,9600,45566
+ 2015-02-09,9770,9900,9930,9660,67007
+ 2015-02-10,10000,9680,10050,9650,75587
+ 2015-02-11,10000,9900,10100,9900,43251
+ 2015-02-12,9970,10150,10150,9860,85692
+ 2015-02-13,9720,9960,9960,9580,79728
+ 2015-02-16,9770,9700,9800,9610,67545
+ 2015-02-17,9770,9750,9870,9700,42084
+ 2015-02-23,9770,9750,9810,9630,64561
+ 2015-02-24,9950,9800,10000,9790,63536
+ 2015-02-25,9930,9910,9990,9800,46812
+ 2015-02-26,9830,9930,9980,9630,136879
+ 2015-02-27,9900,9830,9980,9780,51595
+ 2015-03-02,10250,9980,10250,9950,95730
+ 2015-03-03,10100,10250,10250,10000,65876
+ 2015-03-04,10100,10000,10200,10000,23940
+ 2015-03-05,9980,10100,10200,9950,36954
+ 2015-03-06,9950,9980,10000,9790,65321
+ 2015-03-09,9910,9930,9950,9780,25140
+ 2015-03-10,9610,9890,9890,9610,68027
+ 2015-03-11,9550,9600,9700,9480,91872
+ 2015-03-12,9500,9490,9610,9440,65546
+ 2015-03-13,9520,9500,9540,9410,50659
+ 2015-03-16,9400,9520,9520,9360,70311
+ 2015-03-17,9410,9410,9500,9240,93948
+ 2015-03-18,9420,9420,9480,9350,53592
+ 2015-03-19,9580,9470,9650,9420,46871
+ 2015-03-20,9530,9560,9620,9480,54074
+ 2015-03-23,9790,9530,9790,9450,77772
+ 2015-03-24,9790,9690,9790,9660,16717
+ 2015-03-25,9700,9760,9800,9670,34359
+ 2015-03-26,9700,9700,9800,9680,30748
+ 2015-03-27,9740,9700,9800,9610,55788
+ 2015-03-30,9680,9580,9740,9580,29480
+ 2015-03-31,10000,9740,10150,9660,116206
+ 2015-04-01,10100,10050,10150,9890,90993
+ 2015-04-02,10550,10050,10600,10050,168053
+ 2015-04-03,10850,10500,11000,10450,246361
+ 2015-04-06,10850,10850,11050,10550,181369
+ 2015-04-07,10650,10850,10850,10300,106634
+ 2015-04-08,10500,10550,10700,10200,104798
+ 2015-04-09,10600,10600,10850,10350,95296
+ 2015-04-10,10850,10600,10900,10600,97655
+ 2015-04-13,10400,10900,10900,10400,113445
+ 2015-04-14,10400,10450,10750,10300,87122
+ 2015-04-15,10600,10500,10700,10400,66051
+ 2015-04-16,11150,10650,11450,10450,199532
+ 2015-04-17,10800,11150,11300,10700,83749
+ 2015-04-20,10700,10650,10750,10400,112297
+ 2015-04-21,10750,10650,11200,10500,164030
+ 2015-04-22,10700,10800,10850,10000,132776
+ 2015-04-23,10250,10650,10700,10150,91297
+ 2015-04-24,10500,10400,10600,10200,62374
+ 2015-04-27,10700,10500,10900,10450,98100
+ 2015-04-28,12300,11700,12300,11450,1702987
+ 2015-04-29,12100,12050,12250,11650,815206
+ 2015-04-30,11650,12100,12350,11650,420117
+ 2015-05-04,11950,11750,12150,11500,295451
+ 2015-05-06,11750,11900,12600,11750,651598
+ 2015-05-07,11800,11650,11900,11450,234839
+ 2015-05-08,12250,11800,12300,11650,256346
+ 2015-05-11,12450,12400,12800,12300,419212
+ 2015-05-12,13000,12550,13350,12400,515704
+ 2015-05-13,12850,13000,13100,12600,155629
+ 2015-05-14,12800,12850,13050,12550,175332
+ 2015-05-15,12350,12650,12750,12050,285173
+ 2015-05-18,12400,12500,12550,12100,180411
+ 2015-05-19,12800,12400,13000,12300,175378
+ 2015-05-20,12750,12950,12950,12450,160132
+ 2015-05-21,12400,12750,12750,12300,147284
+ 2015-05-22,12650,12600,12750,12300,134315
+ 2015-05-26,12450,12700,12850,12350,82907
+ 2015-05-27,12100,12350,12450,11900,108066
+ 2015-05-28,12150,12250,12250,12000,92935
+ 2015-05-29,12750,12200,13050,12200,301549
+ 2015-06-01,12800,12850,13100,12500,137060
+ 2015-06-02,11900,12800,12900,11800,208874
+ 2015-06-03,12350,12250,12550,12000,187063
+ 2015-06-04,13000,12650,13300,12550,251438
+ 2015-06-05,13350,12800,13500,12750,204393
+ 2015-06-08,14200,13400,14650,13200,490627
+ 2015-06-09,14050,14000,14250,13900,131691
+ 2015-06-10,13900,14000,14300,13650,119615
+ 2015-06-11,13600,13950,13950,13250,125300
+ 2015-06-12,13300,13700,13900,13250,91349
+ 2015-06-15,13350,13200,13650,13150,80235
+ 2015-06-16,13050,13350,13800,12900,111460
+ 2015-06-17,13600,13000,13600,12800,96745
+ 2015-06-18,13500,13750,13750,13100,98296
+ 2015-06-19,13300,13500,13600,13100,70491
+ 2015-06-22,14000,13300,14000,13050,165917
+ 2015-06-23,14400,14000,14400,13700,196221
+ 2015-06-24,14100,14400,14950,14100,240868
+ 2015-06-25,13850,14350,14350,13800,105277
+ 2015-06-26,13800,13700,13950,13500,158052
+ 2015-06-29,13750,13600,14000,13100,148409
+ 2015-06-30,13650,13650,13950,13200,113423
+ 2015-07-01,14700,13750,14700,13550,238177
+ 2015-07-02,14150,14550,14700,14100,126076
+ 2015-07-03,13700,14400,15150,13600,270010
+ 2015-07-06,13850,13600,13900,13300,86086
+ 2015-07-07,14000,13900,14300,13550,135508
+ 2015-07-08,14300,14300,14650,14000,151724
+ 2015-07-09,13750,13800,14200,13700,118833
+ 2015-07-10,13300,13900,14200,13300,161726
+ 2015-07-13,14050,13350,14100,13350,177015
+ 2015-07-14,14200,14150,14300,13700,138321
+ 2015-07-15,13850,14100,14250,13800,135067
+ 2015-07-16,14200,13900,14300,13850,259198
+ 2015-07-17,13400,14000,14100,12950,363009
+ 2015-07-20,13700,13550,13950,13300,81565
+ 2015-07-21,14100,13950,14550,13600,260312
+ 2015-07-22,14350,14100,14550,13800,281693
+ 2015-07-23,13750,14350,14400,13600,173442
+ 2015-07-24,12800,13600,13800,12700,249991
+ 2015-07-27,12400,12700,12750,11950,160846
+ 2015-07-28,12500,12400,12550,11900,106408
+ 2015-07-29,12400,12450,12700,12250,82474
+ 2015-07-30,12350,12350,12650,12200,53173
+ 2015-07-31,11800,12200,12600,11750,162474
+ 2015-08-03,11600,12100,12450,11500,189280
+ 2015-08-04,11700,11600,11900,11450,83808
+ 2015-08-05,11750,11800,12100,11550,139777
+ 2015-08-06,11700,11950,12100,11700,110365
+ 2015-08-07,11900,11700,11900,11500,100220
+ 2015-08-10,11300,11950,12000,11050,150629
+ 2015-08-11,10800,11250,11600,10750,130945
+ 2015-08-12,10850,10800,11100,10400,144719
+ 2015-08-13,11400,10800,11600,10750,135692
+ 2015-08-17,11500,11500,11900,11250,76986
+ 2015-08-18,11500,11500,11700,11300,70474
+ 2015-08-19,11000,11550,11550,10900,163128
+ 2015-08-20,10800,10650,11150,10450,122379
+ 2015-08-21,10800,10250,10900,10000,228242
+ 2015-08-24,10550,10600,11200,10550,72718
+ 2015-08-25,11200,10600,11200,10400,78657
+ 2015-08-26,11500,11350,11600,11050,82667
+ 2015-08-27,11500,11700,11800,11200,98940
+ 2015-08-28,11600,11550,11700,11400,52895
+ 2015-08-31,11750,11750,11750,11450,46906
+ 2015-09-01,11400,11750,11750,11150,117717
+ 2015-09-02,11200,11250,11600,11150,68919
+ 2015-09-03,11100,11300,11400,11100,97992
+ 2015-09-04,10500,11000,11150,10500,83239
+ 2015-09-07,10150,10650,10650,10050,60907
+ 2015-09-08,10150,10150,10350,9780,99646
+ 2015-09-09,10300,10200,10400,9970,110908
+ 2015-09-10,10300,10250,10350,9990,87298
+ 2015-09-11,10050,10400,10400,9950,99533
+ 2015-09-14,10450,10500,11000,10350,169988
+ 2015-09-15,10550,10450,10650,10300,65856
+ 2015-09-16,10850,10700,10950,10500,90489
+ 2015-09-17,11050,10900,11100,10650,105962
+ 2015-09-18,11150,11050,11300,10950,80330
+ 2015-09-21,11100,11150,11250,10900,73076
+ 2015-09-22,11100,11100,11300,11000,45491
+ 2015-09-23,11200,11100,11400,10950,60768
+ 2015-09-24,11200,11500,11500,11200,51417
+ 2015-09-25,11200,11300,11350,11100,27294
+ 2015-09-30,10850,11050,11100,10800,39577
+ 2015-10-01,11200,10850,11250,10800,40672
+ 2015-10-02,11000,11250,11250,10850,39690
+ 2015-10-05,11250,11200,11350,11050,61758
+ 2015-10-06,11300,11250,11400,11100,62354
+ 2015-10-07,11250,11350,11350,10900,65808
+ 2015-10-08,11300,11300,11350,11200,53431
+ 2015-10-12,11300,11400,11400,11200,31486
+ 2015-10-13,11150,11200,11300,11000,37523
+ 2015-10-14,11000,11150,11200,10850,19655
+ 2015-10-15,11050,11100,11100,10900,23666
+ 2015-10-16,11100,11050,11150,10900,42644
+ 2015-10-19,11000,11100,11100,10900,24751
+ 2015-10-20,11000,10950,11100,10850,77359
+ 2015-10-21,11000,11000,11050,10900,68008
+ 2015-10-22,10750,11000,11050,10700,60661
+ 2015-10-23,10800,10950,10950,10650,33987
+ 2015-10-26,11000,10900,11050,10850,22656
+ 2015-10-27,10900,10950,11100,10750,44532
+ 2015-10-28,10900,11050,11250,10700,51740
+ 2015-10-29,11000,11000,11000,10750,58951
+ 2015-10-30,10800,10900,11000,10650,43811
+ 2015-11-02,10700,10900,10900,10550,24072
+ 2015-11-03,10550,10650,10900,10550,39595
+ 2015-11-04,10550,10550,10650,10300,35395
+ 2015-11-05,10350,10500,10550,10250,57927
+ 2015-11-06,10350,10400,10400,10100,78943
+ 2015-11-09,10350,10300,10350,10150,55090
+ 2015-11-10,9990,10250,10250,9900,54698
+ 2015-11-11,10050,9990,10100,9780,38651
+ 2015-11-12,9970,10000,10050,9680,48511
+ 2015-11-13,10100,9900,10300,9620,60296
+ 2015-11-16,9790,10000,10000,9610,69987
+ 2015-11-17,9570,9800,9900,9500,70337
+ 2015-11-18,9440,9510,9630,9440,50216
+ 2015-11-19,9330,9460,9560,9150,79564
+ 2015-11-20,9670,9270,9680,9270,58600
+ 2015-11-23,9740,9710,9800,9410,52114
+ 2015-11-24,9650,9740,9750,9610,21750
+ 2015-11-25,9700,9610,9740,9550,28594
+ 2015-11-26,9590,9720,9760,9460,47148
+ 2015-11-27,9570,9590,9600,9370,60760
+ 2015-11-30,9430,9570,9620,9340,22790
+ 2015-12-01,9410,9430,9500,9290,38203
+ 2015-12-02,9250,9410,9460,9160,37050
+ 2015-12-03,9510,9250,9560,9200,57741
+ 2015-12-04,9570,9520,9600,9360,46597
+ 2015-12-07,9390,9610,9620,9390,52669
+ 2015-12-08,9390,9390,9440,9110,31899
+ 2015-12-09,9260,9310,9320,9170,34517
+ 2015-12-10,9200,9250,9260,9000,54895
+ 2015-12-11,9200,9150,9200,9030,19555
+ 2015-12-14,9060,9020,9160,8970,90467
+ 2015-12-15,9060,8980,9100,8930,31379
+ 2015-12-16,9200,9060,9230,9030,34825
+ 2015-12-17,9200,9150,9440,9150,45664
+ 2015-12-18,10050,9200,10150,9200,125221
+ 2015-12-21,9900,10400,11200,9900,521542
+ 2015-12-22,9900,9870,10200,9560,109732
+ 2015-12-23,9830,9900,9900,9610,68418
+ 2015-12-24,9690,9820,9900,9660,30278
+ 2015-12-28,9600,9690,9750,9450,60074
+ 2015-12-29,9600,9730,9960,9580,133067
+ 2015-12-30,9610,9650,9650,9420,89114
+ 2016-01-04,9630,9670,9810,9510,94003
+ 2016-01-05,9410,9620,9640,9390,57031
+ 2016-01-06,9170,9400,9450,9150,66871
+ 2016-01-07,8930,9230,9230,8890,77626
+ 2016-01-08,8800,8720,8900,8550,139620
+ 2016-01-11,8500,8760,8850,8400,112241
+ 2016-01-12,8210,8400,8500,8130,223925
+ 2016-01-13,8350,8230,8430,8210,116642
+ 2016-01-14,8270,8310,8310,8150,59096
+ 2016-01-15,8200,8350,8450,8180,55159
+ 2016-01-18,8190,8200,8260,8150,29377
+ 2016-01-19,8000,8190,8260,7940,73606
+ 2016-01-20,7870,8010,8070,7720,74283
+ 2016-01-21,8040,7850,8240,7810,57816
+ 2016-01-22,8010,8010,8150,7980,47656
+ 2016-01-25,8170,8150,8200,8010,41686
+ 2016-01-26,8090,8170,8180,8000,57240
+ 2016-01-27,8100,8090,8130,8000,46586
+ 2016-01-28,8090,8050,8230,7980,34680
+ 2016-01-29,8150,8130,8180,8040,38153
+ 2016-02-01,8420,8250,8490,8200,91048
+ 2016-02-02,8450,8420,8470,8360,54691
+ 2016-02-03,8670,8400,8710,8340,68881
+ 2016-02-04,8600,8670,8670,8500,46124
+ 2016-02-05,8930,8640,8940,8600,112319
+ 2016-02-11,8630,8800,8800,8550,66635
+ 2016-02-12,8240,8520,8650,8040,100772
+ 2016-02-15,8550,8180,8570,8180,51023
+ 2016-02-16,8750,8660,8820,8620,34895
+ 2016-02-17,8590,8760,8790,8400,68158
+ 2016-02-18,8730,8590,8750,8450,37320
+ 2016-02-19,8750,8710,8800,8590,52960
+ 2016-02-22,8660,8820,8820,8600,45594
+ 2016-02-23,8580,8710,8720,8470,48724
+ 2016-02-24,8610,8640,8710,8510,52689
+ 2016-02-25,8400,8620,8620,8330,44590
+ 2016-02-26,8440,8450,8500,8340,37585
+ 2016-02-29,8260,8470,8470,8180,47161
+ 2016-03-02,8350,8290,8360,8240,44425
+ 2016-03-03,8340,8350,8370,8250,20020
+ 2016-03-04,8350,8350,8360,8250,41675
+ 2016-03-07,8340,8370,8420,8330,47803
+ 2016-03-08,8460,8340,8460,8300,117528
+ 2016-03-09,8670,9180,10050,8670,1182615
+ 2016-03-10,8800,8770,8800,8600,115434
+ 2016-03-11,9150,8800,9230,8660,199694
+ 2016-03-14,9390,9060,9440,9060,162998
+ 2016-03-15,9270,9390,9480,9250,97103
+ 2016-03-16,9700,9270,9950,9230,225418
+ 2016-03-17,9040,9850,9860,9040,270880
+ 2016-03-18,9040,9120,9190,8950,85133
+ 2016-03-21,8780,9040,9040,8780,138177
+ 2016-03-22,8650,8840,8920,8530,125214
+ 2016-03-23,8650,8600,8650,8530,81292
+ 2016-03-24,8740,8600,8750,8550,61071
+ 2016-03-25,8880,8710,8900,8710,79247
+ 2016-03-28,9000,8910,9180,8890,232853
+ 2016-03-29,8980,8950,9020,8850,120171
+ 2016-03-30,8750,9030,9040,8710,120586
+ 2016-03-31,9080,8750,9180,8740,113190
+ 2016-04-01,9110,9080,9300,9030,127889
+ 2016-04-04,9090,9120,9200,8850,108487
+ 2016-04-05,9410,9250,9470,9120,217161
+ 2016-04-06,9360,9480,9510,9270,74930
+ 2016-04-07,9290,9360,9400,9090,104547
+ 2016-04-08,9120,9250,9380,9010,86301
+ 2016-04-11,8940,9120,9120,8840,83620
+ 2016-04-12,9000,8880,9070,8880,62467
+ 2016-04-14,8700,8950,8950,8690,153638
+ 2016-04-15,9090,8650,9100,8650,191080
+ 2016-04-18,9090,9070,9360,9010,255216
+ 2016-04-19,9150,9200,9320,9100,115025
+ 2016-04-20,9120,9260,9260,9090,56615
+ 2016-04-21,9060,9120,9190,8970,82648
+ 2016-04-22,9090,9090,9190,8990,95918
+ 2016-04-25,8840,9090,9110,8840,69313
+ 2016-04-26,8900,8860,8990,8840,74360
+ 2016-04-27,9080,8900,9090,8900,59041
+ 2016-04-28,9230,9110,9410,9090,232610
+ 2016-04-29,9220,9240,9320,9060,77305
+ 2016-05-02,9150,9500,9650,9150,181068
+ 2016-05-03,9370,9240,9440,9150,109876
+ 2016-05-04,9230,9360,9360,9170,77711
+ 2016-05-09,9000,9270,9270,8970,89910
+ 2016-05-10,9000,9000,9080,8880,94526
+ 2016-05-11,9020,8970,9070,8960,40352
+ 2016-05-12,9020,8960,9070,8960,48731
+ 2016-05-13,9110,9010,9110,8770,148295
+ 2016-05-16,8810,8860,8880,8740,166185
+ 2016-05-17,8810,8800,8830,8580,97368
+ 2016-05-18,8750,8680,8950,8670,76287
+ 2016-05-19,8530,8670,8810,8530,72705
+ 2016-05-20,8520,8520,8630,8460,46872
+ 2016-05-23,8760,8620,8840,8500,94219
+ 2016-05-24,8720,8750,8790,8580,60332
+ 2016-05-25,8800,8800,9090,8660,156198
+ 2016-05-26,8860,8900,8900,8710,69966
+ 2016-05-27,8920,8860,8980,8680,74749
+ 2016-05-30,9260,8900,9300,8860,209152
+ 2016-05-31,9290,9280,9370,9190,116771
+ 2016-06-01,9340,9320,9340,9140,64016
+ 2016-06-02,9250,9360,9360,9220,50759
+ 2016-06-03,9120,9170,9220,9020,70653
+ 2016-06-07,8990,9140,9140,8900,93658
+ 2016-06-08,9070,9000,9130,8950,39586
+ 2016-06-09,9120,9100,9120,8870,164873
+ 2016-06-10,9000,9120,9150,8940,126734
+ 2016-06-13,8690,8940,8940,8690,123563
+ 2016-06-14,8730,8630,8760,8610,37760
+ 2016-06-15,8810,8730,8920,8670,61722
+ 2016-06-16,8640,8830,8900,8630,45706
+ 2016-06-17,8590,8840,8840,8510,72898
+ 2016-06-20,8670,8590,8720,8590,31342
+ 2016-06-21,8720,8670,8750,8660,38253
+ 2016-06-22,8790,8770,8870,8690,46536
+ 2016-06-23,8650,8810,8810,8540,61649
+ 2016-06-24,8250,8700,8740,8030,122912
+ 2016-06-27,8180,8120,8180,7950,84024
+ 2016-06-28,8220,8160,8230,8050,39911
+ 2016-06-29,8400,8260,8420,8230,42726
+ 2016-06-30,8460,8430,8470,8370,29714
+ 2016-07-01,8590,8450,8600,8440,31493
+ 2016-07-04,8600,8630,8640,8550,27724
+ 2016-07-05,8590,8590,8640,8500,15281
+ 2016-07-06,8470,8620,8620,8400,37856
+ 2016-07-07,8460,8440,8570,8360,37537
+ 2016-07-08,8720,8460,8900,8420,111828
+ 2016-07-11,8920,8900,8940,8800,60434
+ 2016-07-12,8840,8900,8960,8840,30083
+ 2016-07-13,8860,8840,8980,8800,45514
+ 2016-07-14,9200,8800,9220,8800,153038
+ 2016-07-15,9590,9200,9880,9190,482035
+ 2016-07-18,9840,9670,9900,9400,256710
+ 2016-07-19,9650,9800,9800,9430,132106
+ 2016-07-20,9390,9610,9650,9230,101586
+ 2016-07-21,9460,9390,9480,9250,60767
+ 2016-07-22,9590,9440,9780,9440,114714
+ 2016-07-25,9590,9590,9690,9470,35402
+ 2016-07-26,9560,9540,9630,9390,33471
+ 2016-07-27,9480,9450,9630,9400,63643
+ 2016-07-28,9480,9450,9570,9410,55820
+ 2016-07-29,9990,9500,10200,9500,671452
+ 2016-08-01,9360,10500,10600,9320,802782
+ 2016-08-02,8820,9280,9310,8800,227036
+ 2016-08-03,8600,8790,8900,8500,209740
+ 2016-08-04,8950,8680,9070,8600,112487
+ 2016-08-05,8930,8990,9100,8820,75482
+ 2016-08-08,8900,9090,9090,8770,29270
+ 2016-08-09,8760,8900,9000,8580,71067
+ 2016-08-10,8750,8750,8920,8720,36435
+ 2016-08-11,8680,8750,8800,8660,53292
+ 2016-08-12,8820,8690,8910,8690,45106
+ 2016-08-16,9000,8840,9060,8750,46923
+ 2016-08-17,9050,9320,9410,8990,206519
+ 2016-08-18,9000,9050,9190,8890,141490
+ 2016-08-19,9040,9080,9180,8950,56604
+ 2016-08-22,9090,9120,9150,9040,39122
+ 2016-08-23,9020,9190,9190,8980,44829
+ 2016-08-24,8800,9030,9030,8750,72548
+ 2016-08-25,8590,8880,8880,8570,73951
+ 2016-08-26,8560,8600,8650,8500,55975
+ 2016-08-29,8380,8560,8610,8380,74758
+ 2016-08-30,8400,8450,8510,8370,43740
+ 2016-08-31,8290,8300,8400,8170,57566
+ 2016-09-01,8400,8320,8450,8250,58370
+ 2016-09-02,8480,8410,8500,8350,76168
+ 2016-09-05,8470,8540,8540,8400,43012
+ 2016-09-06,8470,8470,8480,8370,39330
+ 2016-09-07,8410,8460,8470,8370,21285
+ 2016-09-08,8310,8360,8450,8150,120897
+ 2016-09-09,8380,8300,8410,8180,30647
+ 2016-09-12,8360,8250,8380,8210,24653
+ 2016-09-13,8360,8360,8430,8300,27901
+ 2016-09-19,8460,8370,8680,8350,53112
+ 2016-09-20,8560,8470,8600,8450,42666
+ 2016-09-21,8560,8560,8640,8530,41172
+ 2016-09-22,8770,8670,8800,8560,72049
+ 2016-09-23,8750,8800,8930,8740,76588
+ 2016-09-26,8790,8760,8830,8730,28093
+ 2016-09-27,8640,8870,8870,8620,22159
+ 2016-09-28,8750,8650,8750,8560,30563
+ 2016-09-29,8690,8670,8780,8590,53400
+ 2016-09-30,8410,8690,8790,8410,39182
+ 2016-10-04,8570,8390,8630,8390,25126
+ 2016-10-05,8640,8600,8730,8480,54880
+ 2016-10-06,8630,8760,8760,8570,18435
+ 2016-10-07,8560,8630,8710,8470,23654
+ 2016-10-10,8550,8560,8560,8400,24669
+ 2016-10-11,8470,8540,8550,8400,33461
+ 2016-10-12,8510,8460,8530,8450,15768
+ 2016-10-13,8510,8510,8530,8420,20291
+ 2016-10-14,8500,8500,8510,8370,26857
+ 2016-10-17,8450,8500,8530,8390,26842
+ 2016-10-18,8590,8490,8650,8400,31621
+ 2016-10-19,8530,8630,8630,8430,27894
+ 2016-10-20,8630,8490,8740,8470,98106
+ 2016-10-21,8790,8740,9290,8610,342129
+ 2016-10-24,8500,8850,9000,8490,76985
+ 2016-10-25,8360,8510,8570,8330,47187
+ 2016-10-26,8320,8360,8360,8110,49084
+ 2016-10-27,8340,8320,8400,8250,27003
+ 2016-10-28,8350,8340,8380,8250,17867
+ 2016-10-31,8220,8350,8350,8110,34738
+ 2016-11-01,8040,8110,8210,8040,60746
+ 2016-11-02,7690,8040,8040,7640,57986
+ 2016-11-03,7610,7290,7780,7290,55221
+ 2016-11-04,7790,7600,7900,7490,61607
+ 2016-11-07,7820,7830,7830,7740,18542
+ 2016-11-08,7910,7850,8000,7780,30515
+ 2016-11-09,7550,7920,7980,7390,61511
+ 2016-11-10,7790,7630,7850,7630,61042
+ 2016-11-11,7900,7790,8000,7650,43441
+ 2016-11-14,8170,7890,8290,7890,122969
+ 2016-11-15,8070,8170,8230,8040,39828
+ 2016-11-16,8140,8080,8240,8040,49108
+ 2016-11-17,8420,8140,8520,8140,179583
+ 2016-11-18,8280,8370,8450,8260,18950
+ 2016-11-21,8140,8230,8260,8080,40592
+ 2016-11-22,8150,8200,8200,8020,22476
+ 2016-11-23,8000,8110,8150,7900,29664
+ 2016-11-24,8000,8000,8160,7880,52180
+ 2016-11-25,8000,8070,8070,7880,20455
+ 2016-11-28,7990,8000,8020,7820,26493
+ 2016-11-29,7940,7990,8010,7850,17039
+ 2016-11-30,7990,7940,7990,7870,19667
+ 2016-12-01,7950,7990,8000,7900,24843
+ 2016-12-02,7940,7950,7980,7900,45491
+ 2016-12-05,7910,7940,8020,7820,13699
+ 2016-12-06,7900,7910,7990,7840,11325
+ 2016-12-07,7950,7900,7980,7890,11294
+ 2016-12-08,7900,8020,8020,7890,16309
+ 2016-12-09,7940,7900,8020,7890,21024
+ 2016-12-12,7910,7960,7990,7890,51615
+ 2016-12-13,8030,7950,8080,7930,44029
+ 2016-12-14,8320,8070,8400,8030,125425
+ 2016-12-15,8340,8290,8370,8150,39006
+ 2016-12-16,8490,8370,8560,8270,94513
+ 2016-12-19,8570,8540,8580,8430,38031
+ 2016-12-20,8450,8470,8600,8400,41360
+ 2016-12-21,8450,8400,8480,8350,24553
+ 2016-12-22,8540,8370,8630,8370,62563
+ 2016-12-23,8590,8600,8760,8400,47701
+ 2016-12-26,8590,8600,8610,8500,49132
+ 2016-12-27,8600,8520,8620,8460,24637
+ 2016-12-28,8600,8600,8680,8480,13660
+ 2016-12-29,8520,8680,8680,8510,10764
+ 2017-01-02,8350,8500,8610,8180,51474
+ 2017-01-03,8300,8260,8350,8180,41049
+ 2017-01-04,8300,8200,8320,8200,24095
+ 2017-01-05,8670,8300,8800,8300,91818
+ 2017-01-06,8550,8570,8770,8500,35501
+ 2017-01-09,8550,8600,8650,8480,36517
+ 2017-01-10,8640,8890,8890,8460,60764
+ 2017-01-11,8560,8560,8660,8520,11208
+ 2017-01-12,8450,8570,8570,8350,49712
+ 2017-01-13,8340,8400,8450,8230,38997
+ 2017-01-16,8150,8340,8460,8120,54421
+ 2017-01-17,8100,8160,8230,7950,60544
+ 2017-01-18,7960,8020,8100,7830,56321
+ 2017-01-19,8190,7960,8190,7940,68996
+ 2017-01-20,8150,8180,8180,8060,19558
+ 2017-01-23,7900,8200,8200,7850,124306
+ 2017-01-24,8020,7900,8060,7850,33569
+ 2017-01-25,7920,8000,8000,7850,24719
+ 2017-01-26,7920,7920,8030,7880,18937
+ 2017-01-31,7880,7920,8000,7840,26783
+ 2017-02-01,8020,7860,8040,7860,28516
+ 2017-02-02,8000,8040,8130,7910,51516
+ 2017-02-03,7990,7910,8040,7840,49285
+ 2017-02-06,8150,8000,8190,7990,36639
+ 2017-02-07,8180,8200,8300,8120,41500
+ 2017-02-08,8040,8180,8180,8000,10792
+ 2017-02-09,8010,8000,8230,7950,22696
+ 2017-02-10,8090,8000,8160,7950,24778
+ 2017-02-13,8100,8070,8150,8000,12452
+ 2017-02-14,8140,8100,8140,8010,22766
+ 2017-02-15,8200,8170,8280,8090,36305
+ 2017-02-16,8140,8200,8220,8110,13395
+ 2017-02-17,8380,8170,8380,8160,47546
+ 2017-02-20,8460,8460,8520,8270,79794
+ 2017-02-21,8440,8470,8530,8300,68792
+ 2017-02-22,8480,8350,8510,8320,35190
+ 2017-02-23,8270,8440,8490,8270,37863
+ 2017-02-24,8230,8270,8310,8200,8923
+ 2017-02-27,8170,8530,8530,8140,152603
+ 2017-02-28,8100,8200,8290,8090,41978
+ 2017-03-02,8090,8110,8160,8060,45121
+ 2017-03-03,7960,8140,8160,7940,38661
+ 2017-03-06,7960,7960,8000,7840,57311
+ 2017-03-07,8070,7960,8100,7930,39332
+ 2017-03-08,8160,8110,8180,7960,26233
+ 2017-03-09,8000,8160,8160,7950,38349
+ 2017-03-10,8050,7950,8070,7790,40931
+ 2017-03-13,8070,8050,8140,8040,24982
+ 2017-03-14,8160,8120,8200,8070,28766
+ 2017-03-15,8100,8180,8180,7920,39326
+ 2017-03-16,8140,8110,8170,7920,51819
+ 2017-03-17,8120,8140,8160,8030,41602
+ 2017-03-20,8050,8120,8120,8000,19332
+ 2017-03-21,7860,8050,8050,7570,199235
+ 2017-03-22,7900,7750,8050,7750,47993
+ 2017-03-23,8000,7910,8100,7900,67982
+ 2017-03-24,8050,8100,8100,7960,30804
+ 2017-03-27,7910,8050,8080,7860,48273
+ 2017-03-28,7990,7890,8030,7890,14951
+ 2017-03-29,7930,7990,8020,7880,18942
+ 2017-03-30,7840,7990,7990,7790,49287
+ 2017-03-31,7820,7850,7910,7800,15247
+ 2017-04-03,8020,7820,8050,7820,50006
+ 2017-04-04,8000,8090,8090,7920,24578
+ 2017-04-05,7960,8040,8040,7860,62680
+ 2017-04-06,7930,7900,8020,7860,22735
+ 2017-04-07,7950,7930,8020,7920,14183
+ 2017-04-10,7890,7950,7950,7840,42511
+ 2017-04-11,7810,7810,7940,7750,43507
+ 2017-04-12,7780,7810,7910,7700,51625
+ 2017-04-13,7880,7780,7920,7780,30878
+ 2017-04-14,7920,7880,8100,7810,23135
+ 2017-04-17,7880,8000,8000,7800,37718
+ 2017-04-18,7990,7890,8000,7850,37156
+ 2017-04-19,8090,7990,8150,7940,55281
+ 2017-04-20,8090,8000,8150,7990,35530
+ 2017-04-21,8090,8130,8130,8020,17360
+ 2017-04-24,8060,8090,8110,7840,55931
+ 2017-04-25,8140,8060,8150,8010,26755
+ 2017-04-26,8180,8150,8210,8100,21752
+ 2017-04-27,8160,8140,8250,8100,29057
+ 2017-04-28,8120,8160,8190,8040,30890
+ 2017-05-02,8100,8150,8150,8000,13578
+ 2017-05-04,8080,8140,8140,8010,28390
+ 2017-05-08,8140,8080,8300,8050,58246
+ 2017-05-10,8210,8100,8250,8080,39329
+ 2017-05-11,8220,8210,8250,8070,37674
+ 2017-05-12,8210,8220,8220,8140,20942
+ 2017-05-15,8560,8200,8560,8190,148128
+ 2017-05-16,8400,8550,8580,8350,81370
+ 2017-05-17,8790,8480,8840,8430,269175
+ 2017-05-18,8930,8770,9080,8650,178302
+ 2017-05-19,8950,9040,9050,8870,87601
+ 2017-05-22,8990,8970,9190,8800,67023
+ 2017-05-23,9010,9000,9050,8870,38697
+ 2017-05-24,9320,8930,9400,8930,144253
+ 2017-05-25,9350,9300,9400,9260,70197
+ 2017-05-26,9360,9350,9420,9200,41258
+ 2017-05-29,9280,9320,9380,9210,31410
+ 2017-05-30,9300,9210,9340,9180,35243
+ 2017-05-31,9240,9290,9380,9060,53575
+ 2017-06-01,9500,9240,9500,9150,102376
+ 2017-06-02,9770,9580,9940,9460,111601
+ 2017-06-05,9750,9790,9870,9560,44940
+ 2017-06-07,9850,9730,9880,9520,79352
+ 2017-06-08,9990,9850,10150,9820,81647
+ 2017-06-09,10000,10000,10100,9870,54828
+ 2017-06-12,9770,10000,10000,9760,51137
+ 2017-06-13,9820,9770,9970,9740,24226
+ 2017-06-14,9800,9800,9880,9730,61308
+ 2017-06-15,9710,9800,9870,9650,51666
+ 2017-06-16,9690,9710,9790,9600,30960
+ 2017-06-19,9930,9600,9930,9600,32391
+ 2017-06-20,9600,9930,9930,9310,66919
+ 2017-06-21,9450,9530,9530,9210,119452
+ 2017-06-22,9250,9440,9440,9100,54438
+ 2017-06-23,9300,9250,9340,9190,24836
+ 2017-06-26,9250,9300,9300,9150,34482
+ 2017-06-27,9340,9230,9470,9110,30252
+ 2017-06-28,9450,9450,9520,9330,26534
+ 2017-06-29,9320,9450,9450,9320,21217
+ 2017-06-30,9150,9310,9310,9150,19337
+ 2017-07-03,9020,9140,9140,9020,41025
+ 2017-07-04,9140,9020,9170,9020,40004
+ 2017-07-05,9350,9140,9350,9140,13777
+ 2017-07-06,9400,9350,9400,9280,8616
+ 2017-07-07,9360,9400,9450,9290,30355
+ 2017-07-10,9270,9400,9520,9010,27638
+ 2017-07-11,9310,9400,9400,9250,12739
+ 2017-07-12,9150,9300,9390,9150,22354
+ 2017-07-13,9270,9150,9330,9140,12488
+ 2017-07-14,9350,9270,9370,9270,14760
+ 2017-07-17,9420,9400,9480,9370,23042
+ 2017-07-18,9420,9380,9480,9380,34738
+ 2017-07-19,9490,9490,9510,9340,30846
+ 2017-07-20,9640,9490,9640,9370,37136
+ 2017-07-21,9590,9600,9720,9460,36189
+ 2017-07-24,9580,9590,9640,9380,23400
+ 2017-07-25,9620,9600,9700,9380,21572
+ 2017-07-26,10200,9680,10350,9450,107839
+ 2017-07-27,10350,10200,10500,10150,159471
+ 2017-07-28,10400,10450,10750,10100,118257
+ 2017-07-31,10400,10200,10500,10150,91256
+ 2017-08-01,10350,10500,10650,10250,39590
+ 2017-08-02,10550,10350,10700,10300,136141
+ 2017-08-03,10250,10550,10650,9990,76638
+ 2017-08-04,10250,10250,10400,10000,29161
+ 2017-08-07,10300,10200,10400,10100,13930
+ 2017-08-08,10300,10350,10350,10150,13473
+ 2017-08-09,10200,10300,10300,10050,29421
+ 2017-08-10,10050,10200,10200,9790,55033
+ 2017-08-11,10000,10100,10500,9860,143728
+ 2017-08-14,10100,10000,10300,9900,39523
+ 2017-08-16,10750,10150,10850,10150,180919
+ 2017-08-17,10650,10700,10750,10400,46002
+ 2017-08-18,10550,10400,10600,10350,57471
+ 2017-08-21,10150,10550,10550,10150,43259
+ 2017-08-22,10250,10200,10400,10000,31132
+ 2017-08-23,10150,10250,10300,10050,29788
+ 2017-08-24,10000,10150,10150,9980,20476
+ 2017-08-25,9930,10000,10050,9860,25266
+ 2017-08-28,9860,9960,9960,9750,26284
+ 2017-08-29,9930,9860,10000,9730,37682
+ 2017-08-30,9900,9900,9960,9800,26049
+ 2017-08-31,9740,9960,9960,9670,32120
+ 2017-09-01,9760,9760,9840,9680,23030
+ 2017-09-04,9600,9550,9710,9430,72429
+ 2017-09-05,9510,9600,9710,9360,36481
+ 2017-09-06,9560,9610,9700,9410,20611
+ 2017-09-07,9990,9560,10300,9430,129646
+ 2017-09-08,9600,10050,10050,9530,52899
+ 2017-09-11,9520,9500,9560,9400,55319
+ 2017-09-12,9450,9930,9960,9450,77374
+ 2017-09-13,9540,9370,9580,9290,44755
+ 2017-09-14,9540,9610,9610,9390,17659
+ 2017-09-15,9800,9540,9850,9450,56236
+ 2017-09-18,9870,9800,10050,9700,41064
+ 2017-09-19,9750,9870,9970,9700,17311
+ 2017-09-20,9590,9800,9800,9520,53342
+ 2017-09-21,9580,9590,9740,9580,23616
+ 2017-09-22,9550,9570,9580,9380,22708
+ 2017-09-25,9350,9550,9550,9140,38210
+ 2017-09-26,9350,9350,9420,9180,19579
+ 2017-09-27,9530,9350,9630,9280,15405
+ 2017-09-28,9500,9530,9580,9440,11178
+ 2017-09-29,9700,9500,9810,9490,13785
+ 2017-10-10,9500,9610,9790,9340,82067
+ 2017-10-11,9510,9500,9660,9290,79067
+ 2017-10-12,9510,9510,9600,9400,4149
+ 2017-10-13,9420,9510,9600,9360,11347
+ 2017-10-16,9240,9420,9510,9210,33939
+ 2017-10-17,9390,9240,9410,9240,7089
+ 2017-10-18,9370,9390,9390,9170,10553
+ 2017-10-19,9300,9370,9370,9190,15970
+ 2017-10-20,9340,9300,9380,9150,22198
+ 2017-10-23,9320,9350,9400,9210,15526
+ 2017-10-24,9320,9320,9370,9210,37073
+ 2017-10-25,9480,9400,9500,9280,22629
+ 2017-10-26,9730,9480,9760,9320,58678
+ 2017-10-27,9600,9710,9740,9480,42093
+ 2017-10-30,9580,9600,9650,9470,45854
+ 2017-10-31,9350,9580,9580,9250,52922
+ 2017-11-01,9160,9350,9360,9120,47942
+ 2017-11-02,9210,9170,9250,9130,9161
+ 2017-11-03,9320,9210,9350,9150,11642
+ 2017-11-06,9290,9320,9320,9220,8391
+ 2017-11-07,9270,9290,9340,9180,19607
+ 2017-11-08,9260,9210,9360,9160,20876
+ 2017-11-09,9340,9300,9360,9180,19182
+ 2017-11-10,9360,9340,9380,9220,31983
+ 2017-11-13,9370,9360,9390,9220,53518
+ 2017-11-14,9450,9410,9560,9300,72946
+ 2017-11-15,9650,9580,9840,9580,67004
+ 2017-11-16,9680,9750,9840,9650,17855
+ 2017-11-17,10000,9680,10150,9680,170775
+ 2017-11-20,10150,10100,10600,10000,141518
+ 2017-11-21,10350,10300,10550,10150,108653
+ 2017-11-22,10350,10400,10600,10250,65496
+ 2017-11-23,10350,10300,10450,10200,38159
+ 2017-11-24,10200,10350,10450,10150,46726
+ 2017-11-27,10250,10200,10350,10000,37336
+ 2017-11-28,10350,10250,10400,10150,52856
+ 2017-11-29,10300,10250,10500,10250,40333
+ 2017-11-30,10250,10250,10600,10100,74827
+ 2017-12-01,10050,10250,10300,9990,30031
+ 2017-12-04,10200,10000,10200,9850,46259
+ 2017-12-05,10150,10200,10200,9980,21536
+ 2017-12-06,10200,10150,10250,10000,31828
+ 2017-12-07,9940,10250,10250,9930,23097
+ 2017-12-08,9850,9960,10000,9730,23644
+ 2017-12-11,9850,9850,10000,9800,21185
+ 2017-12-12,9730,9850,10000,9660,30422
+ 2017-12-13,9820,9730,9820,9520,105331
+ 2017-12-14,9800,9820,9820,9600,14411
+ 2017-12-15,9770,9800,9820,9600,10976
+ 2017-12-18,9730,9770,9790,9500,26364
+ 2017-12-19,9810,9730,9820,9480,19776
+ 2017-12-20,9680,9800,9830,9600,14776
+ 2017-12-21,9630,9670,9680,9500,24429
+ 2017-12-22,9660,9600,9700,9500,6385
+ 2017-12-26,9730,9660,9770,9550,27350
+ 2017-12-27,9730,9730,9730,9500,20745
+ 2017-12-28,9720,9750,9770,9580,17633
+ 2018-01-02,9530,9660,9700,9500,29784
+ 2018-01-03,9640,9530,9690,9490,21121
+ 2018-01-04,9540,9620,9700,9500,36136
+ 2018-01-05,9670,9540,9670,9470,11527
+ 2018-01-08,10150,9670,10400,9620,110898
+ 2018-01-09,10050,10200,10250,9930,36282
+ 2018-01-10,10050,10000,10100,9750,31557
+ 2018-01-11,9920,10050,10250,9900,56448
+ 2018-01-12,10050,9920,10050,9840,44047
+ 2018-01-15,10050,10150,10150,9890,17472
+ 2018-01-16,9890,9950,10050,9800,31506
+ 2018-01-17,11000,10000,11500,9990,836476
+ 2018-01-18,11100,11200,11350,10900,174031
+ 2018-01-19,10850,11150,11300,10850,138387
+ 2018-01-22,10850,10950,11100,10800,97447
+ 2018-01-23,10500,10950,11050,10250,226773
+ 2018-01-24,10600,10500,10750,10450,86948
+ 2018-01-25,11050,10650,11050,10550,106005
+ 2018-01-26,11150,11100,11500,10900,164705
+ 2018-01-29,11050,11200,11300,10850,75576
+ 2018-01-30,11100,11000,11150,10600,138461
+ 2018-01-31,11500,11300,12350,11300,788017
+ 2018-02-01,11600,11550,11850,11300,129708
+ 2018-02-02,11300,11550,11650,11150,99116
+ 2018-02-05,10600,11000,11150,10400,247389
+ 2018-02-06,10800,10250,10800,10000,185617
+ 2018-02-07,10550,10800,10950,10550,103221
+ 2018-02-08,10950,10500,11050,10500,50677
+ 2018-02-09,10650,10600,10800,10400,27837
+ 2018-02-12,10700,10750,10900,10650,36027
+ 2018-02-13,10800,10750,11000,10650,57073
+ 2018-02-14,11150,10800,11150,10650,41876
+ 2018-02-19,11200,11200,11400,11050,35863
+ 2018-02-20,11050,11150,11250,10950,25215
+ 2018-02-21,11350,11050,11450,11050,65901
+ 2018-02-22,11350,11350,11450,11100,42964
+ 2018-02-23,11600,11550,11900,11400,108874
+ 2018-02-26,11450,12000,12300,11300,184066
+ 2018-02-27,11600,11550,11700,11250,97071
+ 2018-02-28,11400,11600,11700,11350,53268
+ 2018-03-02,11350,11250,11550,11150,52040
+ 2018-03-05,11350,11350,11500,11200,61657
+ 2018-03-06,11300,11400,11400,11000,49720
+ 2018-03-07,10900,11200,11400,10700,117960
+ 2018-03-08,11100,10900,11200,10900,39532
+ 2018-03-09,11150,11100,11250,11000,30195
+ 2018-03-12,11250,11200,11400,11100,72933
+ 2018-03-13,11100,11250,11350,10900,132252
+ 2018-03-14,11250,11150,11400,10950,136062
+ 2018-03-15,11450,11300,11500,11050,127743
+ 2018-03-16,11400,11450,11600,11200,99860
+ 2018-03-19,11150,11500,11500,11050,56697
+ 2018-03-20,11100,11150,11250,11100,33339
+ 2018-03-21,11150,11200,11200,11000,52366
+ 2018-03-22,11000,11250,11250,10850,62197
+ 2018-03-23,10400,10750,10950,10350,92139
+ 2018-03-26,10400,10350,10650,10250,61888
+ 2018-03-27,10950,10650,10950,10500,68115
+ 2018-03-28,10600,10900,10900,10550,39410
+ 2018-03-29,10700,10750,10750,10500,68120
+ 2018-03-30,10650,10650,10800,10550,45828
+ 2018-04-02,10450,10650,10650,10300,47977
+ 2018-04-03,10400,10250,10550,10250,30530
+ 2018-04-04,10900,10400,11200,10350,231827
+ 2018-04-05,11150,10900,11150,10800,49051
+ 2018-04-06,10950,11100,11100,10750,58517
+ 2018-04-09,11400,11500,11800,11150,360170
+ 2018-04-10,11800,11400,11800,11250,137578
+ 2018-04-11,11800,11800,12100,11500,202769
+ 2018-04-12,11600,11750,11950,11450,103152
+ 2018-04-13,11700,11550,11750,11550,59826
+ 2018-04-16,11700,11700,11800,11600,64548
--- a/data/2018/mk.csv 0 → 100644
View file @1ff135d
+++ b/data/2018/mk.csv 0 → 100644
View file @1ff135d
+ date,close,open,high,low,vol
+ 2014-04-15,5760,5720,5790,5630,252737
+ 2014-04-16,5750,5760,5820,5690,193359
+ 2014-04-17,5750,5790,5800,5630,188185
+ 2014-04-18,5710,5720,5740,5620,186674
+ 2014-04-21,5650,5710,5710,5490,380278
+ 2014-04-22,5570,5570,5640,5560,135638
+ 2014-04-23,5550,5600,5620,5510,162336
+ 2014-04-24,5660,5570,5660,5440,257452
+ 2014-04-25,5440,5660,5670,5350,491062
+ 2014-04-28,5470,5410,5520,5350,178391
+ 2014-04-29,5500,5480,5550,5460,123086
+ 2014-04-30,5460,5500,5560,5450,95174
+ 2014-05-02,5500,5500,5590,5460,115193
+ 2014-05-07,5570,5580,5690,5530,340607
+ 2014-05-08,5650,5570,5680,5540,260203
+ 2014-05-09,5650,5650,5660,5530,233192
+ 2014-05-12,5600,5680,5680,5510,230153
+ 2014-05-13,5700,5600,5760,5570,512500
+ 2014-05-14,5840,5730,5940,5630,498155
+ 2014-05-15,5850,5820,5980,5800,434742
+ 2014-05-16,5840,5850,5920,5750,171033
+ 2014-05-19,5720,5870,5920,5700,257447
+ 2014-05-20,5940,5720,5940,5520,488303
+ 2014-05-21,6090,5940,6190,5930,575999
+ 2014-05-22,6130,6130,6240,6040,447757
+ 2014-05-23,6140,6120,6210,6000,496536
+ 2014-05-26,6140,6090,6160,6050,245381
+ 2014-05-27,6100,6130,6220,6050,181472
+ 2014-05-28,6100,6170,6170,6070,136358
+ 2014-05-29,6100,6120,6160,6060,121062
+ 2014-05-30,6100,6150,6150,5990,206737
+ 2014-06-02,5900,6050,6060,5720,479262
+ 2014-06-03,5790,5840,5900,5680,210211
+ 2014-06-05,5800,5780,5890,5680,165375
+ 2014-06-09,5810,5730,5840,5700,123103
+ 2014-06-10,5780,5840,5840,5750,72514
+ 2014-06-11,5930,5750,5980,5750,137103
+ 2014-06-12,6000,5970,6030,5890,100414
+ 2014-06-13,5940,5980,5980,5890,91340
+ 2014-06-16,5900,5970,6050,5900,120676
+ 2014-06-17,5950,5900,5960,5850,121069
+ 2014-06-18,6000,5920,6000,5900,60829
+ 2014-06-19,5900,6000,6020,5900,148059
+ 2014-06-20,5850,5900,5980,5800,71446
+ 2014-06-23,5800,5930,5930,5670,141912
+ 2014-06-24,5650,5730,5820,5610,160719
+ 2014-06-25,5550,5610,5700,5550,169900
+ 2014-06-26,5550,5520,5600,5520,77844
+ 2014-06-27,5590,5600,5650,5520,74077
+ 2014-06-30,5590,5660,5660,5500,96265
+ 2014-07-01,5550,5540,5610,5500,63900
+ 2014-07-02,5760,5590,5840,5580,165429
+ 2014-07-03,5790,5750,5800,5740,47747
+ 2014-07-04,5750,5830,5850,5690,81864
+ 2014-07-07,5700,5740,5780,5640,85535
+ 2014-07-08,5500,5700,5750,5340,218659
+ 2014-07-09,5750,5450,5750,5450,128385
+ 2014-07-10,5700,5690,5790,5660,74512
+ 2014-07-11,5650,5670,5750,5580,82034
+ 2014-07-14,6000,5660,6010,5550,390325
+ 2014-07-15,5910,6050,6110,5900,206814
+ 2014-07-16,5940,5930,5980,5810,134135
+ 2014-07-17,5800,5920,5940,5790,186639
+ 2014-07-18,5740,5750,5800,5650,171339
+ 2014-07-21,5700,5730,5800,5650,96837
+ 2014-07-22,5700,5690,5740,5590,107120
+ 2014-07-23,5610,5750,5750,5570,114632
+ 2014-07-24,5520,5600,5600,5310,382604
+ 2014-07-25,5450,5520,5520,5420,55042
+ 2014-07-28,5360,5420,5480,5290,120089
+ 2014-07-29,5360,5330,5460,5180,182092
+ 2014-07-30,5370,5430,5430,5220,76763
+ 2014-07-31,5290,5280,5380,5100,138162
+ 2014-08-01,5290,5200,5290,5150,149480
+ 2014-08-04,5310,5250,5340,5190,65266
+ 2014-08-05,5250,5300,5310,5230,47190
+ 2014-08-06,5240,5250,5270,5170,54058
+ 2014-08-07,5240,5220,5270,5200,38909
+ 2014-08-08,5090,5200,5330,4985,205930
+ 2014-08-11,4885,5030,5160,4885,227956
+ 2014-08-12,4940,4930,5000,4850,153591
+ 2014-08-13,4940,4910,4980,4865,72677
+ 2014-08-14,4975,4930,4980,4880,151410
+ 2014-08-18,5050,5070,5230,4950,124987
+ 2014-08-19,4995,5030,5050,4910,119182
+ 2014-08-20,5000,4970,5010,4935,96320
+ 2014-08-21,5070,4975,5090,4970,118648
+ 2014-08-22,5050,5040,5090,4960,136087
+ 2014-08-25,5030,5010,5050,4965,52567
+ 2014-08-26,5360,5030,5380,5030,360869
+ 2014-08-27,5300,5400,5400,5220,147580
+ 2014-08-28,5250,5250,5320,5220,77282
+ 2014-08-29,5250,5230,5320,5150,69778
+ 2014-09-01,5180,5300,5300,5140,53340
+ 2014-09-02,5040,5150,5200,5000,145406
+ 2014-09-03,5030,5000,5050,4950,138144
+ 2014-09-04,5000,5000,5010,4960,101340
+ 2014-09-05,4980,4980,5010,4945,156620
+ 2014-09-11,5120,4950,5160,4950,101904
+ 2014-09-12,5090,5080,5120,5040,55068
+ 2014-09-15,4995,5060,5080,4995,73767
+ 2014-09-16,5000,4990,5030,4930,282685
+ 2014-09-17,5020,4985,5040,4970,86375
+ 2014-09-18,4990,4990,5030,4955,69929
+ 2014-09-19,4985,4970,5000,4930,117864
+ 2014-09-22,4935,4990,4990,4935,63167
+ 2014-09-23,4910,4930,4955,4890,82380
+ 2014-09-24,4945,4880,4945,4855,44705
+ 2014-09-25,4940,4910,4955,4910,53402
+ 2014-09-26,4900,4930,4955,4885,51258
+ 2014-09-29,4875,4900,4945,4850,60731
+ 2014-09-30,4815,4850,4915,4815,64440
+ 2014-10-01,4990,4815,5120,4790,198990
+ 2014-10-02,5140,5010,5230,4930,186477
+ 2014-10-06,5150,5190,5190,5080,62990
+ 2014-10-07,5150,5150,5200,5050,51918
+ 2014-10-08,5300,5040,5350,5040,169952
+ 2014-10-10,5220,5240,5350,5150,111961
+ 2014-10-13,5170,5100,5200,4980,115489
+ 2014-10-14,5190,5060,5190,5060,43847
+ 2014-10-15,5200,5150,5280,5100,37533
+ 2014-10-16,5180,5140,5180,5100,47128
+ 2014-10-17,5300,5150,5440,5150,179929
+ 2014-10-20,5390,5330,5450,5260,81982
+ 2014-10-21,5490,5340,5550,5310,190649
+ 2014-10-22,5710,5480,5800,5450,236276
+ 2014-10-23,5600,5630,5700,5550,87301
+ 2014-10-24,5550,5580,5680,5490,76198
+ 2014-10-27,5540,5550,5730,5540,114082
+ 2014-10-28,5560,5540,5600,5510,58816
+ 2014-10-29,5540,5560,5670,5450,59919
+ 2014-10-30,5590,5510,5590,5430,52691
+ 2014-10-31,5600,5620,5650,5550,44443
+ 2014-11-03,5600,5600,5690,5550,42996
+ 2014-11-04,5560,5570,5710,5480,72388
+ 2014-11-05,5540,5520,5650,5520,30736
+ 2014-11-06,5620,5540,5710,5540,111576
+ 2014-11-07,5950,5640,6020,5630,276913
+ 2014-11-10,5940,5920,6000,5850,193183
+ 2014-11-11,5950,5940,6050,5900,237694
+ 2014-11-12,5940,5920,6030,5900,330939
+ 2014-11-13,5930,5940,5970,5850,230111
+ 2014-11-14,5800,5870,5870,5680,1124240
+ 2014-11-17,5500,5870,5870,5500,148791
+ 2014-11-18,5360,5490,5570,5300,181589
+ 2014-11-19,5590,5330,5670,5280,212939
+ 2014-11-20,5630,5590,5680,5500,52982
+ 2014-11-21,5620,5610,5640,5510,31410
+ 2014-11-24,5550,5590,5620,5510,25014
+ 2014-11-25,5530,5520,5600,5470,27277
+ 2014-11-26,5550,5530,5670,5520,45789
+ 2014-11-27,5530,5520,5640,5430,32173
+ 2014-11-28,5340,5530,5590,5280,129139
+ 2014-12-01,5340,5330,5420,5220,45757
+ 2014-12-02,5530,5260,5560,5260,56909
+ 2014-12-03,5550,5500,5610,5480,53776
+ 2014-12-04,5590,5490,5610,5490,29482
+ 2014-12-05,5510,5560,5590,5400,50836
+ 2014-12-08,5450,5510,5530,5430,30501
+ 2014-12-09,5490,5450,5500,5400,41960
+ 2014-12-10,5390,5430,5490,5260,91841
+ 2014-12-11,5350,5310,5370,5250,43146
+ 2014-12-12,5460,5350,5520,5320,53294
+ 2014-12-15,5500,5370,5500,5360,20439
+ 2014-12-16,5320,5400,5490,5250,80775
+ 2014-12-17,5320,5270,5350,5250,28482
+ 2014-12-18,5370,5320,5430,5250,41156
+ 2014-12-19,5310,5370,5370,5260,32152
+ 2014-12-22,5250,5260,5330,5230,48222
+ 2014-12-23,5380,5260,5580,5260,184377
+ 2014-12-24,5440,5360,5480,5360,110619
+ 2014-12-26,5440,5390,5480,5340,117694
+ 2014-12-29,5280,5340,5410,5280,57061
+ 2014-12-30,5300,5280,5300,5230,33941
+ 2015-01-02,5260,5380,5380,5180,76581
+ 2015-01-05,5230,5260,5350,5200,52002
+ 2015-01-06,5080,5160,5250,5050,99403
+ 2015-01-07,5100,5080,5130,5040,49856
+ 2015-01-08,5300,5080,5350,5080,54736
+ 2015-01-09,5350,5280,5360,5260,28176
+ 2015-01-12,5380,5320,5390,5260,67207
+ 2015-01-13,5410,5300,5500,5300,95631
+ 2015-01-14,5620,5370,5690,5370,162144
+ 2015-01-15,5640,5560,5670,5560,55685
+ 2015-01-16,5650,5620,5690,5550,61505
+ 2015-01-19,5670,5690,5690,5580,44690
+ 2015-01-20,5780,5670,5830,5670,133114
+ 2015-01-21,5780,5780,5830,5680,46189
+ 2015-01-22,5700,5770,5770,5560,79813
+ 2015-01-23,5760,5760,5820,5600,68585
+ 2015-01-26,6040,5810,6050,5760,651818
+ 2015-01-27,5950,6060,6150,5870,587384
+ 2015-01-28,5990,5900,6040,5800,210978
+ 2015-01-29,5880,6000,6020,5840,149565
+ 2015-01-30,5820,5900,5980,5800,163861
+ 2015-02-02,5820,5800,5850,5740,118166
+ 2015-02-03,5800,5900,5900,5750,101976
+ 2015-02-04,5830,5850,5940,5790,130078
+ 2015-02-05,5870,5900,5970,5780,174492
+ 2015-02-06,5920,5860,5930,5800,140860
+ 2015-02-09,5880,5880,5940,5810,147691
+ 2015-02-10,5800,5900,5900,5700,121120
+ 2015-02-11,5820,5760,5870,5750,157818
+ 2015-02-12,5930,5820,5950,5740,130268
+ 2015-02-13,5790,5880,5930,5780,129679
+ 2015-02-16,5740,5850,5910,5740,93934
+ 2015-02-17,5750,5750,5800,5640,123786
+ 2015-02-23,5650,5740,5830,5650,101790
+ 2015-02-24,5750,5680,5810,5650,83838
+ 2015-02-25,5730,5750,5790,5700,86088
+ 2015-02-26,5830,5730,5920,5730,179824
+ 2015-02-27,5770,5800,5860,5750,63475
+ 2015-03-02,5630,5830,5840,5600,175421
+ 2015-03-03,5700,5630,5700,5620,90300
+ 2015-03-04,5730,5620,5920,5620,192129
+ 2015-03-05,5760,5730,5890,5700,132203
+ 2015-03-06,5740,5770,5830,5720,61178
+ 2015-03-09,5740,5820,5910,5720,231147
+ 2015-03-10,6200,5770,6350,5750,792159
+ 2015-03-11,6160,6200,6330,5950,522100
+ 2015-03-12,6200,6160,6200,6010,263348
+ 2015-03-13,6480,6240,6510,6150,775029
+ 2015-03-16,6390,6510,6530,6310,253045
+ 2015-03-17,6250,6390,6400,6180,312714
+ 2015-03-18,6240,6200,6360,6140,237541
+ 2015-03-19,6270,6250,6370,6160,153910
+ 2015-03-20,6350,6200,6440,6180,224372
+ 2015-03-23,6380,6400,6570,6370,332877
+ 2015-03-24,6370,6330,6430,6270,144053
+ 2015-03-25,6450,6500,6620,6390,286717
+ 2015-03-26,6360,6360,6440,6300,194778
+ 2015-03-27,6400,6360,6450,6230,174698
+ 2015-03-30,6400,6320,6510,6150,316420
+ 2015-03-31,7360,7340,7360,7030,2301362
+ 2015-04-01,7110,7620,7690,7040,1428174
+ 2015-04-02,6950,7220,7420,6790,819119
+ 2015-04-03,7080,7160,7230,6940,582414
+ 2015-04-06,7600,7000,7640,7000,895917
+ 2015-04-07,7350,7600,7620,7250,420573
+ 2015-04-08,7630,7420,7760,7290,699094
+ 2015-04-09,7560,7500,7750,7500,280086
+ 2015-04-10,7290,7550,7560,7250,415384
+ 2015-04-13,7300,7290,7360,7200,262081
+ 2015-04-14,7210,7300,7340,7110,310692
+ 2015-04-15,7250,7210,7340,7210,138195
+ 2015-04-16,7240,7250,7340,7150,189611
+ 2015-04-17,7320,7300,7350,7170,144675
+ 2015-04-20,7260,7200,7460,7200,199267
+ 2015-04-21,7340,7300,7610,7250,418448
+ 2015-04-22,7240,7410,7480,6910,397493
+ 2015-04-23,7060,7290,7350,7000,338735
+ 2015-04-24,6970,7050,7120,6830,362604
+ 2015-04-27,7190,6990,7320,6990,216133
+ 2015-04-28,7210,7270,7510,7190,346773
+ 2015-04-29,7290,7200,7310,7160,75127
+ 2015-04-30,7150,7360,7360,7070,127164
+ 2015-05-04,6950,7150,7220,6860,191132
+ 2015-05-06,6680,6900,6900,6640,244338
+ 2015-05-07,6750,6650,6930,6590,146227
+ 2015-05-08,6880,6750,6950,6750,92180
+ 2015-05-11,6930,6910,7010,6890,53867
+ 2015-05-12,6870,6890,7000,6770,92302
+ 2015-05-13,7100,7000,7100,6830,124468
+ 2015-05-14,7040,7100,7190,6970,228495
+ 2015-05-15,7220,7100,7230,7020,184633
+ 2015-05-18,7050,7240,7240,6940,132674
+ 2015-05-19,6940,7010,7110,6840,130604
+ 2015-05-20,6620,6900,6960,6500,505497
+ 2015-05-21,6690,6620,6750,6570,112198
+ 2015-05-22,6710,6710,6810,6650,80837
+ 2015-05-26,6800,6710,6910,6710,142654
+ 2015-05-27,6810,6800,6860,6620,140063
+ 2015-05-28,7060,6830,7150,6800,195496
+ 2015-05-29,7010,7010,7150,6920,109389
+ 2015-06-01,7300,6970,7360,6930,248657
+ 2015-06-02,7010,7300,7340,7010,210495
+ 2015-06-03,7090,6990,7180,6920,72377
+ 2015-06-04,7380,7300,7720,7210,513383
+ 2015-06-05,7530,7380,7620,7200,363504
+ 2015-06-08,8230,7570,8230,7570,976375
+ 2015-06-09,9020,8270,9090,8160,1718647
+ 2015-06-10,9000,9130,9220,8760,1222557
+ 2015-06-11,9550,8960,9700,8850,1160332
+ 2015-06-12,9900,9550,10100,9420,1181636
+ 2015-06-15,9850,9950,10300,9750,688206
+ 2015-06-16,9480,9800,9990,9200,858668
+ 2015-06-17,9470,9710,9740,9300,372160
+ 2015-06-18,9290,9480,9630,9250,572477
+ 2015-06-19,9300,9220,9490,8920,709278
+ 2015-06-22,9290,9400,9420,9150,376467
+ 2015-06-23,9050,9330,9500,8900,963876
+ 2015-06-24,9170,9140,9350,8990,671459
+ 2015-06-25,9340,9180,9600,9100,726567
+ 2015-06-26,9600,9240,9690,9210,652881
+ 2015-06-29,9140,9320,9490,9090,539862
+ 2015-06-30,9200,9100,9300,8680,666482
+ 2015-07-01,9200,9130,9320,9050,267154
+ 2015-07-02,8820,9150,9200,8720,591792
+ 2015-07-03,9120,8770,9170,8740,292559
+ 2015-07-06,8550,8970,8990,8550,397980
+ 2015-07-07,8510,8600,8760,8220,264759
+ 2015-07-08,8220,8500,8610,8150,382457
+ 2015-07-09,8020,7950,8110,7530,1121330
+ 2015-07-10,8140,8090,8370,8040,233193
+ 2015-07-13,8220,8200,8350,7970,155775
+ 2015-07-14,8380,8300,8500,8200,149103
+ 2015-07-15,8420,8410,8540,8360,94406
+ 2015-07-16,8470,8420,8550,8370,102624
+ 2015-07-17,8420,8480,8590,8290,114099
+ 2015-07-20,8530,8540,8760,8460,157554
+ 2015-07-21,8560,8550,8670,8260,196290
+ 2015-07-22,8540,8610,8730,8440,159151
+ 2015-07-23,8290,8600,8600,8270,127378
+ 2015-07-24,8620,8270,8630,8270,194078
+ 2015-07-27,8370,8620,8620,8290,109501
+ 2015-07-28,8240,8350,8350,7790,210345
+ 2015-07-29,7670,8360,8360,7670,499900
+ 2015-07-30,7410,7660,7850,7300,325229
+ 2015-07-31,7550,7330,7690,7330,67001
+ 2015-08-03,7500,7740,7750,7500,54155
+ 2015-08-04,7700,7640,7700,7440,47044
+ 2015-08-05,8060,7800,8100,7800,189101
+ 2015-08-06,8050,8150,8150,7950,49907
+ 2015-08-07,8060,8010,8060,7850,52024
+ 2015-08-10,8050,8060,8060,7780,84061
+ 2015-08-11,7840,8050,8200,7840,72870
+ 2015-08-12,7740,7700,7840,7550,126615
+ 2015-08-13,7940,7670,7950,7670,56136
+ 2015-08-17,7840,7910,8080,7710,44751
+ 2015-08-18,7250,7810,7930,7250,234609
+ 2015-08-19,7040,7210,7250,6800,131944
+ 2015-08-20,6800,6900,7170,6800,93012
+ 2015-08-21,6590,6350,6590,6290,441676
+ 2015-08-24,6400,6310,6670,6210,175301
+ 2015-08-25,6460,6370,6590,6190,154546
+ 2015-08-26,6670,6460,6680,6220,121151
+ 2015-08-27,6780,6700,6820,6550,90922
+ 2015-08-28,7120,6790,7120,6790,112011
+ 2015-08-31,7000,7120,7140,6920,59703
+ 2015-09-01,6700,7000,7040,6700,61419
+ 2015-09-02,6850,6700,6870,6500,40168
+ 2015-09-03,6860,6860,6940,6790,33741
+ 2015-09-04,6550,6900,6920,6550,38280
+ 2015-09-07,6550,6560,6630,6400,58022
+ 2015-09-08,6350,6490,6700,6230,64711
+ 2015-09-09,6680,6380,6680,6380,67985
+ 2015-09-10,6770,6700,6780,6560,34668
+ 2015-09-11,6810,6770,6820,6630,33975
+ 2015-09-14,6800,6920,6920,6690,15056
+ 2015-09-15,6860,6800,6870,6710,35676
+ 2015-09-16,7030,6890,7030,6810,71322
+ 2015-09-17,6960,7030,7040,6920,33653
+ 2015-09-18,7030,6960,7060,6830,60855
+ 2015-09-21,6970,7000,7000,6900,20399
+ 2015-09-22,7020,6970,7040,6930,39230
+ 2015-09-23,7200,6950,7420,6900,153895
+ 2015-09-24,7220,7260,7330,7130,59460
+ 2015-09-25,7210,7270,7300,7150,71126
+ 2015-09-30,7160,7150,7170,7010,51875
+ 2015-10-01,7210,7090,7220,7050,49474
+ 2015-10-02,7220,7170,7250,7150,12862
+ 2015-10-05,7290,7240,7290,7160,25707
+ 2015-10-06,7320,7300,7350,7230,47758
+ 2015-10-07,7260,7370,7380,7170,42941
+ 2015-10-08,7260,7270,7340,7160,40356
+ 2015-10-12,7190,7290,7290,7070,40837
+ 2015-10-13,7090,7190,7190,7070,33963
+ 2015-10-14,7060,7000,7100,6970,38788
+ 2015-10-15,7070,7100,7130,7000,29191
+ 2015-10-16,7150,7070,7150,7030,31657
+ 2015-10-19,7130,7090,7200,7070,31916
+ 2015-10-20,7550,7130,7550,7130,198470
+ 2015-10-21,7690,7640,7770,7510,156119
+ 2015-10-22,7730,7680,7820,7520,133858
+ 2015-10-23,7670,7770,7820,7450,97116
+ 2015-10-26,7370,7600,7680,7360,96371
+ 2015-10-27,7430,7500,7650,7320,182013
+ 2015-10-28,7410,7490,7500,7320,49611
+ 2015-10-29,7220,7410,7430,7160,85237
+ 2015-10-30,7030,7160,7240,6950,80750
+ 2015-11-02,7010,7020,7020,6870,38666
+ 2015-11-03,7410,6980,7420,6950,225414
+ 2015-11-04,7380,7450,7540,7330,110798
+ 2015-11-05,7520,7370,7520,7330,83582
+ 2015-11-06,7450,7490,7550,7400,52304
+ 2015-11-09,7140,7450,7490,7070,55623
+ 2015-11-10,6900,6950,7080,6850,91335
+ 2015-11-11,6890,6900,7040,6790,105578
+ 2015-11-12,6980,7070,7100,6800,75701
+ 2015-11-13,6940,6880,6940,6800,73245
+ 2015-11-16,6850,6900,6900,6740,46533
+ 2015-11-17,6920,6770,7400,6530,132750
+ 2015-11-18,6860,6850,6970,6790,44253
+ 2015-11-19,6940,6970,6970,6810,33214
+ 2015-11-20,6950,6990,6990,6850,33607
+ 2015-11-23,6910,6960,6990,6840,61447
+ 2015-11-24,7000,6910,7000,6890,99131
+ 2015-11-25,7280,6990,7290,6960,106846
+ 2015-11-26,7390,7340,7420,7250,112169
+ 2015-11-27,7310,7400,7430,7240,188909
+ 2015-11-30,7090,7210,7310,6950,150144
+ 2015-12-01,7130,7090,7220,7030,56134
+ 2015-12-02,7080,7130,7170,7020,40738
+ 2015-12-03,7010,7080,7090,6970,51358
+ 2015-12-04,6980,6960,7010,6900,65576
+ 2015-12-07,6950,7000,7020,6900,37083
+ 2015-12-08,6990,6950,7150,6800,115543
+ 2015-12-09,7080,6890,7080,6890,193832
+ 2015-12-10,7080,7050,7090,6990,100458
+ 2015-12-11,7000,7080,7080,6860,57571
+ 2015-12-14,6820,6870,7200,6500,110289
+ 2015-12-15,6950,6700,6950,6700,47854
+ 2015-12-16,6980,6990,7050,6890,83199
+ 2015-12-17,7090,6910,7110,6910,92750
+ 2015-12-18,7130,7000,7150,6980,63034
+ 2015-12-21,7170,7090,7190,7080,78707
+ 2015-12-22,7270,7120,7270,7120,95103
+ 2015-12-23,7380,7300,7380,7260,147228
+ 2015-12-24,7420,7400,7450,7320,78703
+ 2015-12-28,7260,7420,7450,7250,146308
+ 2015-12-29,7270,7260,7310,7190,57595
+ 2015-12-30,7130,7250,7310,7130,73718
+ 2016-01-04,6950,7040,7110,6880,102750
+ 2016-01-05,7040,6940,7040,6850,53581
+ 2016-01-06,6900,7040,7040,6800,84502
+ 2016-01-07,6750,6880,6980,6630,87830
+ 2016-01-08,6700,6630,6750,6510,66802
+ 2016-01-11,6520,6650,6700,6420,107772
+ 2016-01-12,6540,6460,6580,6460,46819
+ 2016-01-13,6880,6540,6960,6540,133332
+ 2016-01-14,6790,6800,6880,6680,53759
+ 2016-01-15,6790,6940,7040,6760,69484
+ 2016-01-18,6710,6690,6750,6580,40344
+ 2016-01-19,6630,6690,6690,6510,46844
+ 2016-01-20,6300,6630,6650,6150,197033
+ 2016-01-21,6250,6210,6300,6150,65342
+ 2016-01-22,6300,6230,6340,6190,56501
+ 2016-01-25,6320,6320,6360,6230,37785
+ 2016-01-26,6190,6320,6320,6150,61343
+ 2016-01-27,6150,6170,6220,5980,101381
+ 2016-01-28,6120,6140,6150,5990,69353
+ 2016-01-29,6140,6050,6170,6020,70417
+ 2016-02-01,6150,6140,6220,6090,28373
+ 2016-02-02,6160,6150,6200,6080,39820
+ 2016-02-03,6520,6130,7070,6090,598913
+ 2016-02-04,6810,6520,6810,6400,124605
+ 2016-02-05,6720,6820,6840,6600,52755
+ 2016-02-11,6360,6370,6500,6300,54750
+ 2016-02-12,6090,6170,6300,5950,132106
+ 2016-02-15,6300,6070,6360,6070,61678
+ 2016-02-16,6390,6300,6400,6280,31618
+ 2016-02-17,6380,6400,6430,6270,46508
+ 2016-02-18,6470,6390,6890,6330,166186
+ 2016-02-19,6640,6470,6720,6410,81501
+ 2016-02-22,6800,6710,6830,6630,109077
+ 2016-02-23,6820,6850,7130,6770,164028
+ 2016-02-24,6920,6820,6960,6820,89024
+ 2016-02-25,6970,6940,6980,6840,44071
+ 2016-02-26,7000,7010,7080,6960,63414
+ 2016-02-29,7280,6940,7300,6940,239375
+ 2016-03-02,7420,7400,7430,7280,133032
+ 2016-03-03,7280,7420,7420,7180,75921
+ 2016-03-04,7650,7340,7660,7200,317066
+ 2016-03-07,7530,7600,7810,7500,154612
+ 2016-03-08,7530,7480,7550,7400,83673
+ 2016-03-09,7580,7510,7620,7450,75535
+ 2016-03-10,7580,7580,7590,7370,81246
+ 2016-03-11,7540,7560,7680,7470,84919
+ 2016-03-14,7650,7540,7680,7470,127911
+ 2016-03-15,7710,7700,7720,7620,69030
+ 2016-03-16,7590,7750,7750,7550,42600
+ 2016-03-17,7630,7590,7680,7550,88815
+ 2016-03-18,7690,7740,7740,7610,93573
+ 2016-03-21,7590,7670,7700,7440,115228
+ 2016-03-22,7640,7600,7730,7550,149798
+ 2016-03-23,7690,7600,7770,7600,130985
+ 2016-03-24,7630,7690,7690,7600,81737
+ 2016-03-25,7650,7580,7680,7550,85083
+ 2016-03-28,7630,7660,7710,7570,83860
+ 2016-03-29,7990,7650,7990,7590,368965
+ 2016-03-30,8100,8020,8150,7940,205542
+ 2016-03-31,8300,8100,8310,8050,239599
+ 2016-04-01,8330,8330,8670,8300,349613
+ 2016-04-04,8500,8440,8500,8180,227499
+ 2016-04-05,8790,8440,8910,8420,467207
+ 2016-04-06,8850,8850,8930,8680,269807
+ 2016-04-07,8770,8780,8930,8710,184005
+ 2016-04-08,8620,8710,8830,8620,179669
+ 2016-04-11,8630,8620,8790,8540,112024
+ 2016-04-12,8600,8630,8740,8530,74431
+ 2016-04-14,8280,8600,8650,8230,256358
+ 2016-04-15,8280,8210,8380,8190,191929
+ 2016-04-18,8280,8290,8390,8230,94451
+ 2016-04-19,8370,8310,8420,8250,112739
+ 2016-04-20,8410,8400,8510,8350,151155
+ 2016-04-21,8610,8480,8670,8410,321277
+ 2016-04-22,8860,8670,8900,8610,339500
+ 2016-04-25,9020,8880,9250,8880,404647
+ 2016-04-26,9020,9020,9090,8820,158875
+ 2016-04-27,8960,9020,9070,8790,275809
+ 2016-04-28,9070,8960,9190,8960,271269
+ 2016-04-29,9240,9070,9260,8900,205939
+ 2016-05-02,9000,9230,9270,8990,265801
+ 2016-05-03,9010,9000,9050,8850,98361
+ 2016-05-04,8940,8990,9020,8840,125050
+ 2016-05-09,8810,8910,9000,8770,103049
+ 2016-05-10,8740,8890,8890,8610,97514
+ 2016-05-11,8770,8790,8840,8600,76161
+ 2016-05-12,9000,8800,9150,8700,199695
+ 2016-05-13,8980,9150,9150,8900,92010
+ 2016-05-16,8800,8980,8980,8720,109683
+ 2016-05-17,8230,8800,8840,8170,498765
+ 2016-05-18,8370,8110,8480,8080,213275
+ 2016-05-19,8540,8380,8650,8380,158211
+ 2016-05-20,8530,8410,8670,8410,124133
+ 2016-05-23,8510,8650,8650,8470,66224
+ 2016-05-24,8430,8530,8550,8190,126769
+ 2016-05-25,8440,8450,8460,8290,87606
+ 2016-05-26,8550,8460,8680,8320,158489
+ 2016-05-27,8570,8580,8680,8440,110512
+ 2016-05-30,8930,8600,9030,8470,380338
+ 2016-05-31,9130,8940,9150,8900,301002
+ 2016-06-01,9130,9200,9250,9100,261368
+ 2016-06-02,9500,9120,9590,9010,605961
+ 2016-06-03,9740,9560,9900,9440,746346
+ 2016-06-07,9990,9920,10250,9840,543497
+ 2016-06-08,9690,10000,10100,9600,410260
+ 2016-06-09,9590,9600,9690,9330,563513
+ 2016-06-10,10550,9620,11650,9610,4214341
+ 2016-06-13,10200,10400,10500,10050,583602
+ 2016-06-14,10900,10150,11350,10100,2191895
+ 2016-06-15,12200,10750,12700,10450,3250243
+ 2016-06-16,11400,12350,12550,11050,2532466
+ 2016-06-17,10650,11400,11750,10550,1686089
+ 2016-06-20,10900,10850,11150,10550,752495
+ 2016-06-21,11000,10950,11300,10350,1195552
+ 2016-06-22,10700,11050,11150,10700,483856
+ 2016-06-23,10850,10600,11050,10350,717462
+ 2016-06-24,10000,11050,11050,9640,2299567
+ 2016-06-27,10300,9990,10400,9950,706540
+ 2016-06-28,10350,10100,10500,10050,536478
+ 2016-06-29,10350,10450,10600,10200,591862
+ 2016-06-30,10600,10500,10950,10400,695797
+ 2016-07-01,11050,10650,11400,10650,1130486
+ 2016-07-04,11850,12300,13250,11800,3270414
+ 2016-07-05,12350,11850,12400,11550,934095
+ 2016-07-06,12200,12300,12600,11850,671735
+ 2016-07-07,12100,12150,12450,12050,548657
+ 2016-07-08,12000,12150,12550,11850,580680
+ 2016-07-11,12000,12050,12100,11750,417607
+ 2016-07-12,11900,12100,12150,11850,262018
+ 2016-07-13,12100,11900,12300,11900,319097
+ 2016-07-14,11550,11900,12150,11350,515066
+ 2016-07-15,12050,11700,12200,11550,520955
+ 2016-07-18,11800,12100,12150,11700,298619
+ 2016-07-19,11750,11850,12000,11700,200122
+ 2016-07-20,12550,11900,12800,11800,907592
+ 2016-07-21,12400,12500,12700,12350,371184
+ 2016-07-22,12150,12400,12450,12100,234862
+ 2016-07-25,12350,12200,12800,12150,620949
+ 2016-07-26,11950,12300,12350,11850,366953
+ 2016-07-27,11750,12000,12100,11700,274888
+ 2016-07-28,11850,11750,12100,11600,217054
+ 2016-07-29,11700,11800,11850,11650,167311
+ 2016-08-01,11900,11750,12150,11750,213825
+ 2016-08-02,11750,11950,12250,11700,293466
+ 2016-08-03,11750,11700,12000,11700,232243
+ 2016-08-04,12000,11900,12350,11800,595249
+ 2016-08-05,11800,12050,12150,11700,289623
+ 2016-08-08,11850,11850,11950,11700,169248
+ 2016-08-09,11350,11850,11900,11300,387250
+ 2016-08-10,11550,11400,11600,11000,381529
+ 2016-08-11,11400,11550,11650,11350,120631
+ 2016-08-12,11300,11450,11500,11200,177165
+ 2016-08-16,11300,11400,11550,11100,180753
+ 2016-08-17,10800,11200,11350,10250,663156
+ 2016-08-18,10850,10800,11100,10650,263951
+ 2016-08-19,11150,10950,11500,10900,330863
+ 2016-08-22,11250,11250,11750,11150,350805
+ 2016-08-23,11400,11250,11450,11000,197877
+ 2016-08-24,11400,11350,11550,11300,139542
+ 2016-08-25,11600,11500,11800,11250,340483
+ 2016-08-26,11050,11600,11600,10900,291404
+ 2016-08-29,10200,11000,11000,10150,540453
+ 2016-08-30,10150,10300,10450,10000,351602
+ 2016-08-31,9920,10200,10250,9750,426422
+ 2016-09-01,9900,9900,9970,9600,269576
+ 2016-09-02,10000,9920,10100,9810,115727
+ 2016-09-05,9490,10050,10100,9450,460399
+ 2016-09-06,9690,9460,9820,9460,191990
+ 2016-09-07,9330,9690,9740,9180,341803
+ 2016-09-08,9260,9230,9390,9080,214001
+ 2016-09-09,9200,9210,9300,9000,173800
+ 2016-09-12,9030,8990,9160,8850,103702
+ 2016-09-13,9150,9090,9370,9090,98202
+ 2016-09-19,9330,9140,9540,9120,220187
+ 2016-09-20,9370,9360,9530,9320,133982
+ 2016-09-21,9390,9440,9450,9190,140731
+ 2016-09-22,9610,9410,9650,9410,155610
+ 2016-09-23,9580,9590,9640,9480,128531
+ 2016-09-26,9400,9580,9580,9340,120086
+ 2016-09-27,9940,9410,10150,9350,457966
+ 2016-09-28,9900,10100,10200,9770,230977
+ 2016-09-29,9860,9910,9960,9760,114516
+ 2016-09-30,9700,9840,9870,9400,167623
+ 2016-10-04,9790,9800,9910,9730,79109
+ 2016-10-05,9710,9700,9940,9680,94371
+ 2016-10-06,9970,9710,10000,9710,153713
+ 2016-10-07,10150,9960,10250,9810,321789
+ 2016-10-10,9880,10150,10300,9860,178873
+ 2016-10-11,9930,9880,10100,9690,155915
+ 2016-10-12,9890,9910,10000,9700,82224
+ 2016-10-13,9540,9890,9930,9540,159091
+ 2016-10-14,9870,9510,10200,9510,250961
+ 2016-10-17,9640,9880,9960,9610,149943
+ 2016-10-18,9380,9650,9720,9300,207209
+ 2016-10-19,9300,9380,9450,9200,143888
+ 2016-10-20,9240,9330,9440,9150,89147
+ 2016-10-21,8920,9200,9240,8890,257456
+ 2016-10-24,8270,8850,8980,8250,478469
+ 2016-10-25,8350,8270,8450,7920,249433
+ 2016-10-26,8280,8210,8510,8040,170800
+ 2016-10-27,8530,8310,8560,8310,163423
+ 2016-10-28,8420,8490,8630,8360,87787
+ 2016-10-31,8400,8420,8620,8320,113191
+ 2016-11-01,8400,8310,8560,8300,70375
+ 2016-11-02,8140,8400,8400,8080,131293
+ 2016-11-03,8090,7900,8240,7900,205033
+ 2016-11-04,8230,8010,8400,7960,125550
+ 2016-11-07,8520,8310,8650,8310,174360
+ 2016-11-08,8590,8640,8700,8430,93155
+ 2016-11-09,8080,8500,8680,7660,372026
+ 2016-11-10,8350,8170,8440,8170,104593
+ 2016-11-11,8770,8310,8800,8270,128529
+ 2016-11-14,8940,8740,9000,8670,139361
+ 2016-11-15,8930,9060,9160,8890,156293
+ 2016-11-16,9220,9000,9310,8960,165766
+ 2016-11-17,9230,9220,9280,9050,103221
+ 2016-11-18,9120,9150,9230,9080,121834
+ 2016-11-21,9180,9000,9230,8960,78253
+ 2016-11-22,9170,9310,9310,9090,82315
+ 2016-11-23,9110,9190,9210,9010,101263
+ 2016-11-24,8840,9140,9140,8800,154992
+ 2016-11-25,8890,8840,8980,8530,106537
+ 2016-11-28,8960,8890,9400,8790,301715
+ 2016-11-29,8880,8970,8980,8650,157463
+ 2016-11-30,8720,8880,8960,8670,131327
+ 2016-12-01,8510,8680,8720,8510,152893
+ 2016-12-02,8360,8460,8510,8170,121293
+ 2016-12-05,8000,8260,8340,8000,138103
+ 2016-12-06,8020,8000,8240,7990,169294
+ 2016-12-07,8140,8020,8200,8020,139925
+ 2016-12-08,8120,8150,8280,8080,111698
+ 2016-12-09,8350,8120,8400,8100,142484
+ 2016-12-12,8710,8450,8820,8420,122143
+ 2016-12-13,8900,8710,9040,8660,135923
+ 2016-12-14,8960,8980,9020,8790,85912
+ 2016-12-15,9200,8930,9260,8880,218852
+ 2016-12-16,9170,9310,9310,9120,113206
+ 2016-12-19,9170,9250,9250,9060,58868
+ 2016-12-20,9700,9270,10150,9270,902131
+ 2016-12-21,9560,9740,9740,9500,171571
+ 2016-12-22,9590,9490,9750,9480,148675
+ 2016-12-23,9550,9600,9690,9470,133864
+ 2016-12-26,9390,9650,9650,9270,135122
+ 2016-12-27,9400,9380,9490,9310,156392
+ 2016-12-28,9400,9350,9440,9320,72243
+ 2016-12-29,9360,9410,9440,9260,62211
+ 2017-01-02,9610,9390,9640,9300,131553
+ 2017-01-03,9640,9710,9720,9530,162082
+ 2017-01-04,9500,9640,9640,9390,184361
+ 2017-01-05,9250,9490,9490,9220,177390
+ 2017-01-06,9340,9240,9400,9230,92134
+ 2017-01-09,9930,9400,10100,9400,596620
+ 2017-01-10,9860,9930,10150,9820,308919
+ 2017-01-11,10200,10200,10450,9990,690525
+ 2017-01-12,10250,10350,10500,10000,222501
+ 2017-01-13,10200,10300,10300,10100,127738
+ 2017-01-16,9930,10150,10250,9840,230700
+ 2017-01-17,9900,9920,10150,9850,195659
+ 2017-01-18,9980,9900,10100,9850,186953
+ 2017-01-19,10100,10050,10150,9960,171060
+ 2017-01-20,9920,10050,10100,9850,180237
+ 2017-01-23,9850,9960,10100,9840,221293
+ 2017-01-24,9960,9810,10050,9810,129028
+ 2017-01-25,9980,10000,10250,9930,321284
+ 2017-01-26,10500,10100,10550,10050,586998
+ 2017-01-31,10350,10450,10500,10200,212761
+ 2017-02-01,10250,10400,10600,10150,410053
+ 2017-02-02,10000,10200,10300,9920,298153
+ 2017-02-03,9880,10150,10150,9580,341469
+ 2017-02-06,9630,9890,9900,9600,129616
+ 2017-02-07,9590,9560,9700,9460,167672
+ 2017-02-08,9880,9550,9990,9550,255605
+ 2017-02-09,9900,9880,9920,9770,113572
+ 2017-02-10,9470,9920,9930,9460,375943
+ 2017-02-13,9400,9450,9470,9260,226019
+ 2017-02-14,9620,9410,9850,8990,1018242
+ 2017-02-15,9370,9670,9690,9350,351799
+ 2017-02-16,9850,9410,10100,9370,829058
+ 2017-02-17,9700,9910,10100,9650,483404
+ 2017-02-20,9610,9690,9700,9460,192775
+ 2017-02-21,9670,9620,9760,9580,147742
+ 2017-02-22,9830,9840,9970,9680,333504
+ 2017-02-23,9710,9850,9980,9710,251735
+ 2017-02-24,9530,9700,9820,9500,139606
+ 2017-02-27,9710,9530,9770,9370,146467
+ 2017-02-28,9800,9840,9850,9690,200664
+ 2017-03-02,9650,9860,9990,9560,218685
+ 2017-03-03,9310,9600,9670,9290,276351
+ 2017-03-06,9480,9200,9500,9130,186265
+ 2017-03-07,9370,9430,9530,9360,110451
+ 2017-03-08,9420,9380,9480,9320,109389
+ 2017-03-09,9490,9420,9720,9370,144802
+ 2017-03-10,9490,9510,9600,9380,113897
+ 2017-03-13,9690,9530,9730,9430,167395
+ 2017-03-14,9730,9700,9770,9600,113322
+ 2017-03-15,9500,9690,9870,9430,225187
+ 2017-03-16,9530,9520,9570,9450,109569
+ 2017-03-17,9430,9450,9520,9400,84432
+ 2017-03-20,9300,9400,9400,9270,96624
+ 2017-03-21,9290,9350,9390,9220,109533
+ 2017-03-22,9300,9290,9330,9190,127242
+ 2017-03-23,9100,9250,9290,9080,220641
+ 2017-03-24,9080,9110,9170,8910,153339
+ 2017-03-27,8850,9130,9130,8840,196556
+ 2017-03-28,8620,8850,8850,8560,289970
+ 2017-03-29,8720,8650,8810,8650,153309
+ 2017-03-30,8630,8700,8780,8630,110158
+ 2017-03-31,8540,8630,8640,8400,230844
+ 2017-04-03,8750,8590,8750,8510,131293
+ 2017-04-04,8820,8750,8870,8620,206381
+ 2017-04-05,8680,8760,8850,8650,176857
+ 2017-04-06,8580,8660,8670,8540,194533
+ 2017-04-07,8350,8560,8570,8330,372852
+ 2017-04-10,8170,8360,8400,8120,203334
+ 2017-04-11,8210,8160,8360,8110,145393
+ 2017-04-12,8240,8210,8270,8150,98453
+ 2017-04-13,8320,8240,8350,8170,150682
+ 2017-04-14,8300,8300,8460,8260,115569
+ 2017-04-17,8410,8290,8430,8260,131468
+ 2017-04-18,8450,8380,8490,8350,182202
+ 2017-04-19,8970,8400,8990,8400,480507
+ 2017-04-20,8780,8930,8950,8780,308848
+ 2017-04-21,8830,8830,8870,8730,187924
+ 2017-04-24,8570,8840,8840,8560,166828
+ 2017-04-25,8600,8550,8670,8530,119308
+ 2017-04-26,8780,8670,8780,8560,145808
+ 2017-04-27,8750,8780,8820,8690,80263
+ 2017-04-28,8690,8750,8770,8630,125064
+ 2017-05-02,8650,8700,8710,8580,110344
+ 2017-05-04,8510,8640,8670,8470,203602
+ 2017-05-08,8520,8570,8610,8420,85235
+ 2017-05-10,8490,8540,8590,8490,110285
+ 2017-05-11,8640,8500,8680,8490,133955
+ 2017-05-12,8890,8660,8990,8650,356702
+ 2017-05-15,9250,9030,9300,9010,617764
+ 2017-05-16,9210,9290,9410,9150,367305
+ 2017-05-17,9150,9190,9320,9020,221464
+ 2017-05-18,9000,9040,9070,8930,206166
+ 2017-05-19,9430,9020,9440,8950,413885
+ 2017-05-22,9400,9540,9690,9370,272207
+ 2017-05-23,9380,9400,9470,9290,183108
+ 2017-05-24,9500,9450,9550,9310,144899
+ 2017-05-25,9490,9540,9550,9400,132572
+ 2017-05-26,9320,9510,9530,9320,229545
+ 2017-05-29,9750,9460,9830,9430,768559
+ 2017-05-30,9810,9800,9860,9720,280393
+ 2017-05-31,9700,9820,9830,9660,261675
+ 2017-06-01,9360,9680,9690,9320,565462
+ 2017-06-02,9360,9430,9430,9290,252595
+ 2017-06-05,9220,9370,9390,9190,243945
+ 2017-06-07,9370,9210,9420,9000,348871
+ 2017-06-08,9530,9380,9550,9280,229553
+ 2017-06-09,9640,9540,9750,9510,490753
+ 2017-06-12,9420,9550,9630,9350,220654
+ 2017-06-13,9530,9420,9530,9340,156530
+ 2017-06-14,9530,9530,9610,9480,165270
+ 2017-06-15,9400,9550,9550,9350,145556
+ 2017-06-16,9950,9420,9980,9420,1020940
+ 2017-06-19,10100,10000,10300,9900,842875
+ 2017-06-20,10100,10100,10500,9880,972233
+ 2017-06-21,10150,10100,10200,9880,386646
+ 2017-06-22,9850,10150,10350,9820,469175
+ 2017-06-23,10050,9810,10150,9810,290270
+ 2017-06-26,10450,10100,10500,10000,629886
+ 2017-06-27,10200,10450,10550,10100,457531
+ 2017-06-28,10150,10150,10500,9990,429028
+ 2017-06-29,10150,10200,10350,9990,274801
+ 2017-06-30,10050,10050,10150,9960,241134
+ 2017-07-03,9850,10050,10100,9700,367102
+ 2017-07-04,9590,9890,9890,9560,248700
+ 2017-07-05,10050,9610,10100,9610,359924
+ 2017-07-06,10050,10050,10100,9890,262926
+ 2017-07-07,10050,9970,10100,9910,116341
+ 2017-07-10,9900,10000,10100,9800,147971
+ 2017-07-11,9910,9900,10050,9860,181630
+ 2017-07-12,10100,9990,10400,9980,498652
+ 2017-07-13,10300,10200,10350,10050,344041
+ 2017-07-14,10450,10350,10550,10150,354211
+ 2017-07-17,10950,10450,10950,10400,705143
+ 2017-07-18,10900,10950,11350,10700,755311
+ 2017-07-19,11150,10900,11250,10850,355159
+ 2017-07-20,11500,11300,11550,11250,442268
+ 2017-07-21,11150,11500,11600,11050,515259
+ 2017-07-24,11400,11150,11550,11100,402660
+ 2017-07-25,11650,12050,12700,11600,2961481
+ 2017-07-26,11800,11750,11950,11200,746169
+ 2017-07-27,11500,11900,12050,11250,566888
+ 2017-07-28,10850,11550,11550,10800,769134
+ 2017-07-31,11200,10800,11200,10750,571575
+ 2017-08-01,11150,11200,11250,10900,331430
+ 2017-08-02,11200,11200,11550,11150,409658
+ 2017-08-03,10450,11050,11250,10100,847622
+ 2017-08-04,10550,10500,10750,10150,340899
+ 2017-08-07,10250,10450,10700,10200,265869
+ 2017-08-08,10850,10350,10900,10100,411398
+ 2017-08-09,10750,10750,11100,10550,609995
+ 2017-08-10,10750,10600,10800,10350,292442
+ 2017-08-11,10400,10450,10600,10300,238816
+ 2017-08-14,10450,10500,10650,10400,216879
+ 2017-08-16,10300,10650,10700,10250,473511
+ 2017-08-17,10650,10400,10800,10350,526581
+ 2017-08-18,10500,10450,10650,10450,154796
+ 2017-08-21,10400,10550,10650,10350,183074
+ 2017-08-22,10850,10950,11200,10750,912937
+ 2017-08-23,10650,10950,11000,10600,373454
+ 2017-08-24,11500,10750,11500,10650,861813
+ 2017-08-25,12550,11550,12550,11500,2127761
+ 2017-08-28,12300,12750,12750,12150,1280729
+ 2017-08-29,12600,12200,12750,11800,1470574
+ 2017-08-30,11650,12500,13000,11550,1910281
+ 2017-08-31,12050,11700,12300,11600,1457061
+ 2017-09-01,12000,12200,12250,11700,671779
+ 2017-09-04,11700,11500,11900,11450,508810
+ 2017-09-05,11400,11850,12000,11200,703389
+ 2017-09-06,11400,11500,11800,11200,648248
+ 2017-09-07,11600,11450,11700,11250,526173
+ 2017-09-08,11400,11650,11800,11300,396240
+ 2017-09-11,11800,11550,11850,11350,641108
+ 2017-09-12,11700,12050,12300,11700,782222
+ 2017-09-13,12150,11750,12200,11600,848288
+ 2017-09-14,13450,12400,13750,12200,3396082
+ 2017-09-15,13350,13350,13700,13050,1136647
+ 2017-09-18,12950,13500,13500,12750,948459
+ 2017-09-19,12500,12950,13000,12300,1023533
+ 2017-09-20,12050,12550,12650,11850,969987
+ 2017-09-21,11700,12050,12100,11450,821539
+ 2017-09-22,11350,11600,11800,11100,865623
+ 2017-09-25,11300,11200,11450,10800,602052
+ 2017-09-26,11350,11150,11500,11000,456741
+ 2017-09-27,11500,11500,11750,11350,371003
+ 2017-09-28,11250,11550,11700,11200,246699
+ 2017-09-29,11300,11300,11450,11000,276232
+ 2017-10-10,11500,11450,11600,11300,349460
+ 2017-10-11,12050,11600,12200,11600,637536
+ 2017-10-12,12050,12100,12300,11850,275956
+ 2017-10-13,11550,12050,12200,11400,491972
+ 2017-10-16,10700,11600,11700,10550,774599
+ 2017-10-17,10750,10700,11100,10600,313636
+ 2017-10-18,10350,10750,10850,10300,425558
+ 2017-10-19,10550,10500,10700,10400,300404
+ 2017-10-20,10850,10600,10950,10500,247872
+ 2017-10-23,10800,10900,11000,10700,139818
+ 2017-10-24,10950,10750,11100,10700,228338
+ 2017-10-25,11350,11150,11400,11100,642315
+ 2017-10-26,11100,11350,11450,11100,237954
+ 2017-10-27,11100,11100,11250,10900,238502
+ 2017-10-30,11000,11250,11300,10900,267694
+ 2017-10-31,11050,11000,11150,10800,293589
+ 2017-11-01,11400,11100,11550,11100,358133
+ 2017-11-02,11400,11450,11750,11350,266943
+ 2017-11-03,11200,11450,11500,11100,280210
+ 2017-11-06,11300,11200,11500,11100,244314
+ 2017-11-07,11500,11350,11600,11300,255072
+ 2017-11-08,11600,11550,11750,11450,181914
+ 2017-11-09,11650,11700,11800,11600,209927
+ 2017-11-10,11750,11750,11950,11700,319277
+ 2017-11-13,12150,11900,12150,11750,376527
+ 2017-11-14,11900,12200,12200,11800,298006
+ 2017-11-15,11450,11950,12000,11300,599722
+ 2017-11-16,11450,11500,11800,11350,497488
+ 2017-11-17,11800,11650,11950,11650,445825
+ 2017-11-20,11900,11950,12100,11600,320675
+ 2017-11-21,11800,11900,12100,11650,309085
+ 2017-11-22,12450,11950,12450,11650,716145
+ 2017-11-23,12300,12450,12550,12200,298708
+ 2017-11-24,12400,12350,12700,12150,462620
+ 2017-11-27,11500,12500,12550,11450,776945
+ 2017-11-28,11300,11600,11650,11100,513346
+ 2017-11-29,11300,11400,11550,11200,160347
+ 2017-11-30,11000,11150,11350,10950,297134
+ 2017-12-01,11000,11100,11150,10900,153268
+ 2017-12-04,10850,11000,11100,10550,362441
+ 2017-12-05,11000,10650,11100,10600,224172
+ 2017-12-06,10900,11000,11350,10850,228731
+ 2017-12-07,10600,10900,10950,10400,226172
+ 2017-12-08,10200,10550,10750,10150,318929
+ 2017-12-11,10550,10200,10600,10200,1167557
+ 2017-12-12,10550,10650,10650,10450,82620
+ 2017-12-13,10750,10600,10900,10350,132356
+ 2017-12-14,11000,10900,11250,10650,494903
+ 2017-12-15,10900,11000,11000,10700,124822
+ 2017-12-18,10750,10850,10850,10650,89017
+ 2017-12-19,10750,10850,10850,10500,112322
+ 2017-12-20,10500,10800,10850,10500,76516
+ 2017-12-21,10350,10400,10550,10250,139848
+ 2017-12-22,10800,10350,11250,10200,423657
+ 2017-12-26,10650,10800,10950,10450,283519
+ 2017-12-27,10900,10650,11300,10650,402656
+ 2017-12-28,11250,10950,11400,10850,253909
+ 2018-01-02,11700,11350,11800,11000,382150
+ 2018-01-03,12000,11700,12150,11550,415989
+ 2018-01-04,11800,12100,12150,11650,275769
+ 2018-01-05,12000,11750,12050,11650,160821
+ 2018-01-08,11900,12050,12200,11800,148248
+ 2018-01-09,11750,11850,11950,11600,160837
+ 2018-01-10,11550,11750,11750,11400,174393
+ 2018-01-11,11650,11600,11850,11500,131755
+ 2018-01-12,11500,11750,11800,11150,268676
+ 2018-01-15,11600,11600,11650,11350,101490
+ 2018-01-16,12150,11600,12200,11500,391105
+ 2018-01-17,12000,12200,12400,11800,274980
+ 2018-01-18,11800,12200,12200,11750,139628
+ 2018-01-19,11750,11800,11950,11500,170761
+ 2018-01-22,11550,11700,11750,11350,160629
+ 2018-01-23,11700,11600,11850,11500,174978
+ 2018-01-24,11850,11850,12050,11750,134112
+ 2018-01-25,12000,11900,12050,11600,242182
+ 2018-01-26,12000,12150,12200,11850,190968
+ 2018-01-29,12400,12150,12800,12100,801612
+ 2018-01-30,12150,12350,12650,12000,378390
+ 2018-01-31,12000,11850,12200,11800,212800
+ 2018-02-01,12000,12100,12200,11850,178224
+ 2018-02-02,11750,12000,12050,11550,259772
+ 2018-02-05,11250,11350,11400,11050,223930
+ 2018-02-06,11050,10800,11050,10550,300347
+ 2018-02-07,10900,11400,11400,10800,172523
+ 2018-02-08,11100,11000,11100,10750,110983
+ 2018-02-09,11350,10850,11750,10800,375033
+ 2018-02-12,11400,11500,11500,11050,102635
+ 2018-02-13,11250,11450,11550,11200,70124
+ 2018-02-14,11350,11400,11400,11100,67129
+ 2018-02-19,11550,11350,11700,11350,129459
+ 2018-02-20,11500,11450,11600,11300,58436
+ 2018-02-21,11600,11500,11700,11450,74607
+ 2018-02-22,12000,11700,12300,11650,483603
+ 2018-02-23,12000,12000,12200,11850,120436
+ 2018-02-26,11950,12100,12150,11750,87528
+ 2018-02-27,11650,11950,12050,11500,143544
+ 2018-02-28,11650,11500,11750,11400,116169
+ 2018-03-02,11550,11450,11650,11200,102412
+ 2018-03-05,11200,11550,11600,11200,109231
+ 2018-03-06,11300,11400,11500,11250,87151
+ 2018-03-07,11250,11350,11500,11200,106610
+ 2018-03-08,11400,11300,11450,11300,50030
+ 2018-03-09,11700,11500,11750,11400,115582
+ 2018-03-12,11750,11900,11900,11550,113235
+ 2018-03-13,11850,11750,11850,11550,139506
+ 2018-03-14,11950,11750,12100,11750,134500
+ 2018-03-15,11900,12000,12000,11750,115119
+ 2018-03-16,11800,11900,11900,11650,94429
+ 2018-03-19,11500,11800,11950,11400,171547
+ 2018-03-20,11550,11350,11600,11350,59047
+ 2018-03-21,11500,11550,11650,11400,75121
+ 2018-03-22,11550,11450,11650,11400,108606
+ 2018-03-23,11050,11200,11350,10750,183697
+ 2018-03-26,11000,10800,11000,10550,180195
+ 2018-03-27,10850,11050,11100,10850,82432
+ 2018-03-28,10650,10750,10800,10450,117453
+ 2018-03-29,10550,10650,10750,10400,120178
+ 2018-03-30,10750,10600,10750,10550,100107
+ 2018-04-02,10450,10800,10800,10350,107001
+ 2018-04-03,10250,10300,10400,10150,138341
+ 2018-04-04,10200,10300,10500,10100,126359
+ 2018-04-05,10300,10250,10500,10200,91106
+ 2018-04-06,10000,10250,10300,9950,202460
+ 2018-04-09,9730,10000,10000,9690,222481
+ 2018-04-10,9920,9730,9920,9580,106321
+ 2018-04-11,10150,9980,10350,9890,136555
+ 2018-04-12,10200,10150,10250,10000,101114
+ 2018-04-13,10250,10250,10300,10050,49119
+ 2018-04-16,10150,10200,10250,10000,90394
--- a/data/2018/oneik.csv 0 → 100644
View file @1ff135d
+++ b/data/2018/oneik.csv 0 → 100644
View file @1ff135d
+ date,close,open,high,low,vol
+ 2014-04-15,3070,2990,3095,2985,27194
+ 2014-04-16,3030,3050,3150,3030,36270
+ 2014-04-17,3085,3030,3115,3030,28242
+ 2014-04-18,3250,3100,3275,3100,41800
+ 2014-04-21,3240,3260,3300,3190,15532
+ 2014-04-22,3235,3220,3300,3180,12089
+ 2014-04-23,3190,3220,3300,3125,21453
+ 2014-04-24,3100,3245,3245,3030,13301
+ 2014-04-25,3095,3115,3265,3050,5761
+ 2014-04-28,3020,3075,3090,3010,10315
+ 2014-04-29,3020,3080,3160,3010,5185
+ 2014-04-30,3095,3020,3175,2990,3720
+ 2014-05-02,3050,3085,3085,3010,8255
+ 2014-05-07,3055,3160,3160,3000,2355
+ 2014-05-08,3065,3055,3095,3005,5633
+ 2014-05-09,3040,3065,3070,3010,5471
+ 2014-05-12,2985,3040,3095,2930,16749
+ 2014-05-13,2950,2985,3000,2925,17024
+ 2014-05-14,2955,2990,3020,2940,11708
+ 2014-05-15,2960,2940,2990,2940,20223
+ 2014-05-16,2930,2995,2995,2920,10014
+ 2014-05-19,2975,2925,3000,2910,541
+ 2014-05-20,3010,2990,3020,2895,36001
+ 2014-05-21,3030,3180,3180,2970,2620
+ 2014-05-22,3000,3010,3030,2930,17618
+ 2014-05-23,3040,3040,3085,3000,29198
+ 2014-05-26,3045,3020,3245,3000,36225
+ 2014-05-27,3105,3105,3105,3040,46368
+ 2014-05-28,3180,3125,3180,3055,24276
+ 2014-05-29,3190,3245,3245,3095,55894
+ 2014-05-30,3210,3170,3240,3170,34844
+ 2014-06-02,3585,3190,3600,3175,178278
+ 2014-06-03,3615,3515,3995,3515,336539
+ 2014-06-05,3585,3695,3785,3515,77975
+ 2014-06-09,3430,3550,3600,3365,72461
+ 2014-06-10,3435,3400,3455,3375,71055
+ 2014-06-11,3495,3405,3545,3390,44108
+ 2014-06-12,3495,3470,3500,3445,10500
+ 2014-06-13,3440,3545,3545,3315,69961
+ 2014-06-16,3360,3440,3455,3350,21234
+ 2014-06-17,3425,3345,3490,3345,27440
+ 2014-06-18,3390,3465,3485,3380,31265
+ 2014-06-19,3350,3370,3445,3350,17751
+ 2014-06-20,3350,3390,3400,3320,8695
+ 2014-06-23,3360,3355,3400,3320,14254
+ 2014-06-24,3465,3370,3500,3330,48034
+ 2014-06-25,3390,3445,3555,3380,26639
+ 2014-06-26,3375,3375,3490,3330,14807
+ 2014-06-27,3300,3355,3415,3300,9519
+ 2014-06-30,3270,3300,3365,3250,2392
+ 2014-07-01,3325,3370,3370,3245,10540
+ 2014-07-02,3305,3325,3395,3305,6190
+ 2014-07-03,3595,3320,3650,3320,136651
+ 2014-07-04,3520,3620,3640,3425,70214
+ 2014-07-07,3560,3500,3565,3470,25015
+ 2014-07-08,3665,3560,3665,3500,43334
+ 2014-07-09,3800,3565,3830,3565,101149
+ 2014-07-10,4300,3865,4370,3760,266896
+ 2014-07-11,4210,4300,4380,4175,78326
+ 2014-07-14,4260,4210,4300,4180,62440
+ 2014-07-15,4260,4315,4315,4105,32068
+ 2014-07-16,4100,4280,4280,3910,81133
+ 2014-07-17,4030,4145,4145,3945,50536
+ 2014-07-18,3855,4045,4045,3755,55297
+ 2014-07-21,4050,3860,4140,3860,38900
+ 2014-07-22,3875,4020,4100,3830,55806
+ 2014-07-23,3695,3850,3865,3650,114410
+ 2014-07-24,3690,3460,3745,3460,24238
+ 2014-07-25,3730,3630,3730,3630,15216
+ 2014-07-28,3535,3730,3730,3515,25869
+ 2014-07-29,3600,3605,3650,3520,17625
+ 2014-07-30,3670,3525,3670,3480,14106
+ 2014-07-31,3585,3600,3715,3500,29084
+ 2014-08-01,3570,3585,3680,3520,7941
+ 2014-08-04,3530,3685,3685,3480,19758
+ 2014-08-05,3500,3630,3630,3485,8565
+ 2014-08-06,3365,3500,3510,3305,36937
+ 2014-08-07,3300,3345,3530,3300,10866
+ 2014-08-08,3140,3350,3350,3065,86077
+ 2014-08-11,3155,3140,3185,3125,10787
+ 2014-08-12,3210,3125,3240,3125,13188
+ 2014-08-13,3250,3265,3285,3210,17155
+ 2014-08-14,3340,3370,3370,3245,6661
+ 2014-08-18,3415,3345,3420,3300,13218
+ 2014-08-19,3505,3410,3545,3300,42773
+ 2014-08-20,3410,3560,3560,3410,24857
+ 2014-08-21,3400,3410,3475,3400,11030
+ 2014-08-22,3415,3475,3475,3350,10407
+ 2014-08-25,3350,3365,3410,3310,17176
+ 2014-08-26,3375,3425,3425,3300,9261
+ 2014-08-27,3315,3360,3415,3270,10231
+ 2014-08-28,3450,3415,3470,3200,16281
+ 2014-08-29,3510,3485,3520,3435,7952
+ 2014-09-01,3470,3460,3470,3395,20765
+ 2014-09-02,3545,3500,3545,3405,9640
+ 2014-09-03,3500,3555,3680,3455,16339
+ 2014-09-04,3450,3545,3545,3410,9852
+ 2014-09-05,3420,3400,3445,3400,4232
+ 2014-09-11,3390,3490,3490,3365,9336
+ 2014-09-12,3345,3405,3430,3335,2193
+ 2014-09-15,3310,3330,3335,3285,9130
+ 2014-09-16,3400,3325,3410,3280,8956
+ 2014-09-17,3400,3410,3410,3330,12357
+ 2014-09-18,3425,3490,3550,3400,13102
+ 2014-09-19,3420,3530,3530,3400,8635
+ 2014-09-22,3315,3420,3420,3250,19660
+ 2014-09-23,3285,3365,3365,3200,27944
+ 2014-09-24,3340,3395,3395,3255,3319
+ 2014-09-25,3325,3340,3360,3255,11024
+ 2014-09-26,3300,3325,3325,3250,13122
+ 2014-09-29,3325,3420,3420,3310,4463
+ 2014-09-30,3310,3370,3370,3245,1612
+ 2014-10-01,3175,3290,3360,3175,5145
+ 2014-10-02,3160,3290,3290,3120,647
+ 2014-10-06,3310,3160,3370,3110,9034
+ 2014-10-07,3265,3310,3310,3215,2780
+ 2014-10-08,3375,3330,3375,3190,3076
+ 2014-10-10,3270,3375,3375,3270,2690
+ 2014-10-13,3220,3275,3325,3140,8685
+ 2014-10-14,3175,3230,3320,3155,3809
+ 2014-10-15,3230,3295,3295,3170,11543
+ 2014-10-16,3270,3135,3310,3135,3955
+ 2014-10-17,3300,3300,3300,3180,10656
+ 2014-10-20,3340,3300,3350,3255,7383
+ 2014-10-21,3345,3235,3355,3230,4194
+ 2014-10-22,3350,3340,3350,3255,7940
+ 2014-10-23,3345,3340,3350,3250,3054
+ 2014-10-24,3265,3355,3355,3250,6584
+ 2014-10-27,3240,3250,3285,3170,13375
+ 2014-10-28,3225,3240,3240,3140,12348
+ 2014-10-29,3205,3195,3260,3165,6175
+ 2014-10-30,3205,3205,3220,3170,7791
+ 2014-10-31,3210,3205,3220,3135,11572
+ 2014-11-03,3370,3210,3485,3160,41562
+ 2014-11-04,3300,3340,3370,3170,15471
+ 2014-11-05,3250,3325,3325,3200,6377
+ 2014-11-06,3185,3175,3240,3170,8144
+ 2014-11-07,3290,3125,3365,3125,5318
+ 2014-11-10,3215,3295,3295,3160,10751
+ 2014-11-11,3215,3300,3300,3185,3755
+ 2014-11-12,3200,3170,3250,3170,4044
+ 2014-11-13,3165,3200,3200,3130,12049
+ 2014-11-14,3170,3165,3200,3160,8429
+ 2014-11-17,3140,3170,3170,3115,10346
+ 2014-11-18,3165,3140,3175,3125,6570
+ 2014-11-19,3145,3145,3170,3140,5911
+ 2014-11-20,3090,3150,3180,3090,17569
+ 2014-11-21,3080,3090,3125,3060,24689
+ 2014-11-24,3100,3080,3145,3050,13735
+ 2014-11-25,3130,3100,3160,3080,4225
+ 2014-11-26,3130,3130,3145,3100,4100
+ 2014-11-27,3085,3155,3155,3050,21565
+ 2014-11-28,3060,3085,3115,3015,37366
+ 2014-12-01,3030,3060,3120,3010,5942
+ 2014-12-02,2955,3065,3095,2930,27786
+ 2014-12-03,2970,2985,2985,2950,6252
+ 2014-12-04,2950,2990,3000,2950,21213
+ 2014-12-05,2990,2950,3110,2900,11342
+ 2014-12-08,3020,2985,3025,2945,9727
+ 2014-12-09,3020,3000,3025,2940,7136
+ 2014-12-10,2955,3015,3015,2920,11447
+ 2014-12-11,2960,2950,2960,2910,5010
+ 2014-12-12,2960,2955,3020,2895,26393
+ 2014-12-15,3035,2950,3045,2900,10610
+ 2014-12-16,3010,3030,3035,2950,9555
+ 2014-12-17,3040,3000,3060,2945,5955
+ 2014-12-18,3040,3050,3050,2975,10514
+ 2014-12-19,3010,3005,3055,2980,8794
+ 2014-12-22,2910,3010,3015,2910,3905
+ 2014-12-23,2930,2910,3000,2910,19918
+ 2014-12-24,3010,2925,3020,2895,10724
+ 2014-12-26,3040,3045,3075,2920,8622
+ 2014-12-29,3060,3075,3075,3005,6744
+ 2014-12-30,3105,3060,3175,3000,25346
+ 2015-01-02,3075,3100,3100,3010,12437
+ 2015-01-05,3070,3135,3135,3020,8436
+ 2015-01-06,3035,3050,3085,3000,12095
+ 2015-01-07,3030,3035,3040,2915,16250
+ 2015-01-08,3025,3030,3065,3000,3222
+ 2015-01-09,3040,3025,3090,2965,18019
+ 2015-01-12,3040,3055,3070,3000,8791
+ 2015-01-13,3015,3040,3040,2975,8221
+ 2015-01-14,3000,2965,3045,2955,6719
+ 2015-01-15,3005,3000,3025,2970,17586
+ 2015-01-16,2955,3000,3005,2940,7267
+ 2015-01-19,2990,2955,3150,2900,22777
+ 2015-01-20,2990,2990,2990,2900,24228
+ 2015-01-21,2945,2990,2990,2900,16725
+ 2015-01-22,2955,2945,2975,2920,16105
+ 2015-01-23,3070,2945,3195,2945,96022
+ 2015-01-26,3290,3095,3310,3045,86397
+ 2015-01-27,3270,3400,3400,3185,38330
+ 2015-01-28,3280,3270,3290,3170,34220
+ 2015-01-29,3315,3285,3365,3170,25353
+ 2015-01-30,3310,3345,3365,3205,23873
+ 2015-02-02,3295,3345,3400,3230,37444
+ 2015-02-03,3165,3265,3315,3150,16202
+ 2015-02-04,3300,3110,3350,3110,57691
+ 2015-02-05,3530,3350,3620,3280,85138
+ 2015-02-06,3450,3450,3550,3445,28165
+ 2015-02-09,3405,3460,3485,3380,26845
+ 2015-02-10,3390,3405,3460,3375,37695
+ 2015-02-11,3495,3365,3650,3365,32146
+ 2015-02-12,3485,3495,3510,3425,15186
+ 2015-02-13,3475,3500,3500,3380,35454
+ 2015-02-16,3515,3475,3550,3450,43742
+ 2015-02-17,3535,3535,3670,3485,43931
+ 2015-02-23,3600,3535,3610,3500,36057
+ 2015-02-24,3760,3605,3790,3605,45215
+ 2015-02-25,3790,3765,3795,3690,29550
+ 2015-02-26,3595,3750,3795,3595,26707
+ 2015-02-27,3695,3595,3695,3505,16525
+ 2015-03-02,3570,3695,3715,3570,19123
+ 2015-03-03,3475,3465,3525,3415,38879
+ 2015-03-04,3400,3445,3485,3325,13926
+ 2015-03-05,3500,3400,3520,3400,14611
+ 2015-03-06,3485,3500,3505,3370,19303
+ 2015-03-09,3400,3485,3485,3390,22165
+ 2015-03-10,3380,3405,3520,3380,27945
+ 2015-03-11,3370,3380,3410,3280,32957
+ 2015-03-12,3390,3370,3400,3325,22268
+ 2015-03-13,3380,3395,3470,3380,20516
+ 2015-03-16,3435,3380,3490,3380,15340
+ 2015-03-17,3500,3435,3500,3315,18001
+ 2015-03-18,3610,3530,3680,3485,40936
+ 2015-03-19,3690,3580,3705,3580,31764
+ 2015-03-20,3620,3690,3700,3580,16799
+ 2015-03-23,3585,3630,3635,3465,17256
+ 2015-03-24,3720,3515,3780,3470,30426
+ 2015-03-25,3720,3700,3790,3625,21911
+ 2015-03-26,3950,3680,4005,3660,132677
+ 2015-03-27,3800,3850,3905,3680,29396
+ 2015-03-30,3910,3830,3945,3760,25268
+ 2015-03-31,3870,3860,3990,3765,40686
+ 2015-04-01,3660,3860,3860,3570,56143
+ 2015-04-02,3715,3700,3775,3640,33472
+ 2015-04-03,3785,3715,3785,3670,18461
+ 2015-04-06,3835,3755,3890,3755,18026
+ 2015-04-07,3790,3870,3870,3735,9864
+ 2015-04-08,3770,3790,3850,3710,16454
+ 2015-04-09,3735,3770,3780,3620,37792
+ 2015-04-10,3800,3735,3810,3700,34486
+ 2015-04-13,3570,3800,3800,3570,70953
+ 2015-04-14,3520,3575,3640,3475,56333
+ 2015-04-15,3645,3560,3660,3530,39902
+ 2015-04-16,3640,3645,3695,3550,24695
+ 2015-04-17,3600,3675,3675,3545,25693
+ 2015-04-20,3635,3585,3645,3520,20680
+ 2015-04-21,3600,3650,3660,3565,34618
+ 2015-04-22,3565,3590,3635,3490,47577
+ 2015-04-23,3615,3565,3625,3505,39723
+ 2015-04-24,3695,3625,3915,3570,114306
+ 2015-04-27,4245,3770,4245,3770,122398
+ 2015-04-28,4100,4300,4400,3965,244047
+ 2015-04-29,4235,4180,4370,4115,60970
+ 2015-04-30,4800,4260,4800,4260,283935
+ 2015-05-04,5040,4900,5520,4850,938951
+ 2015-05-06,4700,4995,5000,4640,236969
+ 2015-05-07,4460,4610,4620,4270,293215
+ 2015-05-08,4690,4510,4775,4380,139391
+ 2015-05-11,5100,4710,5180,4490,268278
+ 2015-05-12,5350,5070,5790,4910,570093
+ 2015-05-13,5580,5300,5800,5210,245885
+ 2015-05-14,5620,5680,5840,5530,156436
+ 2015-05-15,5490,5710,5720,5310,203048
+ 2015-05-18,6280,5700,6300,5600,817228
+ 2015-05-19,6370,6490,6780,5960,641123
+ 2015-05-20,6460,6470,6930,6200,478405
+ 2015-05-21,6000,6450,6450,5940,284896
+ 2015-05-22,5970,5980,6190,5710,297674
+ 2015-05-26,5320,6000,6010,5260,537422
+ 2015-05-27,5340,5170,5500,4950,520522
+ 2015-05-28,5200,5490,5490,5100,213890
+ 2015-05-29,5210,5140,5390,5090,212586
+ 2015-06-01,4900,5150,5190,4870,241695
+ 2015-06-02,5090,4855,5240,4830,224885
+ 2015-06-03,5300,5060,5330,4900,233314
+ 2015-06-04,5140,5300,5410,5110,125499
+ 2015-06-05,4950,5110,5160,4900,97420
+ 2015-06-08,5090,4950,5190,4750,130748
+ 2015-06-09,5220,5200,5260,5010,91103
+ 2015-06-10,6000,5250,6000,5120,806892
+ 2015-06-11,6150,6120,6430,5760,663821
+ 2015-06-12,6720,6150,6860,6100,869130
+ 2015-06-15,6500,6720,6750,6120,322530
+ 2015-06-16,6470,6460,6880,6110,388154
+ 2015-06-17,7280,6500,7350,6250,857131
+ 2015-06-18,7900,7470,8020,7220,990974
+ 2015-06-19,7400,8050,8220,7100,939640
+ 2015-06-22,8390,7250,8400,7250,834833
+ 2015-06-23,8430,8420,9150,8220,1249243
+ 2015-06-24,8000,8330,8780,7950,727265
+ 2015-06-25,8100,7970,8450,7810,541300
+ 2015-06-26,7950,7960,8180,7750,486434
+ 2015-06-29,7660,7570,7760,7410,319633
+ 2015-06-30,7810,7420,7830,7090,333650
+ 2015-07-01,7610,7800,7800,7470,209524
+ 2015-07-02,7980,7310,8170,7310,553757
+ 2015-07-03,7700,7980,8080,7500,216953
+ 2015-07-06,7040,7580,7590,6850,382983
+ 2015-07-07,7030,7180,7300,6950,238020
+ 2015-07-08,6990,7090,7280,6820,121358
+ 2015-07-09,6300,6770,7120,6080,534884
+ 2015-07-10,6520,6290,6810,6190,222552
+ 2015-07-13,6900,6520,7220,6410,275639
+ 2015-07-14,6830,6860,7080,6770,169026
+ 2015-07-15,6680,6760,6890,6310,163955
+ 2015-07-16,6700,6680,6900,6670,145215
+ 2015-07-17,6670,6700,6830,6580,108270
+ 2015-07-20,7060,6670,7160,6600,236268
+ 2015-07-21,7060,7190,7460,6880,269849
+ 2015-07-22,6890,7300,7300,6820,144177
+ 2015-07-23,6610,6890,6960,6570,105112
+ 2015-07-24,6500,6650,6650,6330,120296
+ 2015-07-27,6170,6500,6690,6110,84108
+ 2015-07-28,5720,6120,6120,5080,285671
+ 2015-07-29,5330,5720,5750,5320,136667
+ 2015-07-30,5100,5330,5420,4900,274275
+ 2015-07-31,5340,4855,5340,4855,254999
+ 2015-08-03,5300,5500,5600,5280,167454
+ 2015-08-04,6000,5430,6240,5350,422583
+ 2015-08-05,5990,6100,6150,5830,132634
+ 2015-08-06,5870,6070,6070,5790,98715
+ 2015-08-07,5670,5780,5890,5610,114453
+ 2015-08-10,5520,5670,5730,5430,97371
+ 2015-08-11,5700,5480,5970,5470,129615
+ 2015-08-12,5560,5570,5700,5170,142651
+ 2015-08-13,5650,5340,5660,5320,81458
+ 2015-08-17,5430,5700,5750,5330,61113
+ 2015-08-18,5100,5510,5510,5070,82092
+ 2015-08-19,4790,4860,5060,4690,107297
+ 2015-08-20,4410,4930,4930,4410,70603
+ 2015-08-21,4270,4000,4295,3980,146523
+ 2015-08-24,3990,4000,4320,3980,119566
+ 2015-08-25,4180,4025,4265,3915,262719
+ 2015-08-26,4400,4165,4425,4075,169820
+ 2015-08-27,4555,4550,4735,4480,156144
+ 2015-08-28,4815,4690,4920,4645,102176
+ 2015-08-31,4810,4940,4940,4640,68937
+ 2015-09-01,4680,4790,4935,4605,114882
+ 2015-09-02,4730,4605,4800,4505,88112
+ 2015-09-03,4795,4750,4920,4730,97802
+ 2015-09-04,4640,4790,4800,4450,89316
+ 2015-09-07,4750,4675,4780,4550,64462
+ 2015-09-08,4450,4800,4800,4400,114807
+ 2015-09-09,4610,4590,4625,4530,48485
+ 2015-09-10,4665,4600,4665,4465,51912
+ 2015-09-11,4650,4710,4710,4570,35594
+ 2015-09-14,4430,4650,4755,4400,64146
+ 2015-09-15,4710,4590,4835,4350,170597
+ 2015-09-16,5590,4715,5820,4615,703310
+ 2015-09-17,5480,5600,5660,5230,263298
+ 2015-09-18,5450,5490,5720,5270,141956
+ 2015-09-21,5400,5510,5510,5330,63523
+ 2015-09-22,5440,5400,5600,5250,101682
+ 2015-09-23,5160,5440,5470,4895,175562
+ 2015-09-24,5130,5230,5440,5040,175373
+ 2015-09-25,5150,5200,5250,5060,35315
+ 2015-09-30,5120,5140,5150,4920,57292
+ 2015-10-01,5250,5080,5330,5020,68863
+ 2015-10-02,5290,5370,5370,5140,81901
+ 2015-10-05,5300,5290,5440,5230,64476
+ 2015-10-06,5300,5380,5380,5200,69909
+ 2015-10-07,5190,5390,5390,5140,70753
+ 2015-10-08,5220,5160,5310,5030,51189
+ 2015-10-12,5210,5280,5280,5160,45547
+ 2015-10-13,5370,5210,5370,5160,63775
+ 2015-10-14,5550,5700,5820,5500,349389
+ 2015-10-15,5690,5480,5830,5380,128507
+ 2015-10-16,5600,5790,5790,5540,76815
+ 2015-10-19,5600,5790,5790,5420,61285
+ 2015-10-20,5420,5500,5650,5400,63575
+ 2015-10-21,5120,5490,5500,5040,137787
+ 2015-10-22,4785,5100,5200,4750,175919
+ 2015-10-23,4915,4860,4935,4755,88486
+ 2015-10-26,4915,4985,4985,4770,28509
+ 2015-10-27,5350,4900,5350,4810,206284
+ 2015-10-28,5780,5230,5790,5230,408552
+ 2015-10-29,5940,5780,6090,5600,399813
+ 2015-10-30,6000,5940,6130,5850,185110
+ 2015-11-02,5720,5950,6270,5710,187437
+ 2015-11-03,5730,5700,5740,5490,181869
+ 2015-11-04,5760,5760,5850,5590,102179
+ 2015-11-05,5690,5700,5770,5610,99188
+ 2015-11-06,5560,5730,5740,5410,139199
+ 2015-11-09,5350,5580,5650,5350,91602
+ 2015-11-10,5570,5340,6190,5070,434285
+ 2015-11-11,5610,5570,5860,5420,116315
+ 2015-11-12,5400,5750,5770,5400,114740
+ 2015-11-13,5440,5340,5550,5210,94523
+ 2015-11-16,5220,5450,5500,5200,100471
+ 2015-11-17,5440,5260,5470,5210,73773
+ 2015-11-18,5460,5380,5710,5350,111412
+ 2015-11-19,5680,5700,5700,5490,123394
+ 2015-11-20,5680,5740,5740,5560,92677
+ 2015-11-23,5540,5610,5710,5440,117752
+ 2015-11-24,5460,5540,5610,5360,84334
+ 2015-11-25,5420,5460,5560,5370,22685
+ 2015-11-26,5470,5500,5500,5350,82674
+ 2015-11-27,5810,5530,5980,5380,474457
+ 2015-11-30,6180,5830,6400,5810,574595
+ 2015-12-01,6220,6180,6500,6060,482978
+ 2015-12-02,6050,6400,6500,5970,278907
+ 2015-12-03,6020,6100,6170,5780,158683
+ 2015-12-04,6190,5880,6210,5860,127850
+ 2015-12-07,6220,6230,6470,6150,272902
+ 2015-12-08,6010,6200,6230,5880,170272
+ 2015-12-09,6040,5990,6110,5940,51218
+ 2015-12-10,5920,6040,6150,5830,72428
+ 2015-12-11,5940,5830,6050,5830,45652
+ 2015-12-14,5690,5980,6060,5600,130227
+ 2015-12-15,5510,5510,5770,5500,96580
+ 2015-12-16,5670,5600,5830,5600,63076
+ 2015-12-17,7370,5730,7370,5710,2507975
+ 2015-12-18,6580,7370,7450,6520,2219917
+ 2015-12-21,6720,6460,6850,6450,667787
+ 2015-12-22,7220,6800,8050,6720,2221964
+ 2015-12-23,7000,7360,7480,7000,629139
+ 2015-12-24,6700,7140,7200,6630,522538
+ 2015-12-28,6390,6710,6750,6370,335682
+ 2015-12-29,6500,6380,6680,6320,318731
+ 2015-12-30,6490,6570,6650,6490,158618
+ 2016-01-04,6200,6540,6580,6160,196036
+ 2016-01-05,6280,6010,6320,6010,151116
+ 2016-01-06,6180,6250,6360,6000,176843
+ 2016-01-07,6800,6060,7960,6060,2527968
+ 2016-01-08,7240,6560,7600,6550,1205778
+ 2016-01-11,7370,7300,7890,7150,752524
+ 2016-01-12,7860,7480,8390,7480,1798599
+ 2016-01-13,7740,8050,8080,7500,408999
+ 2016-01-14,7950,7610,8220,7530,606534
+ 2016-01-15,7640,7950,8140,7630,241219
+ 2016-01-18,7350,7400,7500,7110,272109
+ 2016-01-19,7270,7320,7600,7200,198008
+ 2016-01-20,6930,7300,7380,6620,379729
+ 2016-01-21,6690,6820,7030,6630,169395
+ 2016-01-22,6950,6950,6980,6700,149997
+ 2016-01-25,7010,7000,7160,6910,137791
+ 2016-01-26,7110,6930,7110,6700,178070
+ 2016-01-27,7100,7170,7350,6970,132750
+ 2016-01-28,7110,7020,7170,6980,72191
+ 2016-01-29,7450,7110,7550,7020,250413
+ 2016-02-01,7360,7450,7450,7190,173914
+ 2016-02-02,7150,7430,7450,7050,167699
+ 2016-02-03,7150,7050,7200,6950,156031
+ 2016-02-04,7210,7240,7270,7060,91227
+ 2016-02-05,7050,7000,7230,6990,115381
+ 2016-02-11,6500,6620,6760,6500,224595
+ 2016-02-12,5550,6250,6350,5150,349393
+ 2016-02-15,5580,5560,5840,5550,255238
+ 2016-02-16,5850,5680,6090,5670,216873
+ 2016-02-17,5700,5900,5970,5660,116505
+ 2016-02-18,6400,5880,6830,5860,804436
+ 2016-02-19,6310,6330,6340,6150,142343
+ 2016-02-22,6270,6400,6570,6240,168049
+ 2016-02-23,6110,6270,6340,6070,121716
+ 2016-02-24,6260,6020,6410,6020,133266
+ 2016-02-25,6120,6260,6420,6120,87211
+ 2016-02-26,6190,6140,6260,6080,82527
+ 2016-02-29,6060,6270,6280,6010,124738
+ 2016-03-02,6110,6200,6210,6060,86857
+ 2016-03-03,5780,5930,6000,5700,246153
+ 2016-03-04,6000,5700,6110,5700,149683
+ 2016-03-07,5990,6050,6150,5900,56436
+ 2016-03-08,5900,5980,6130,5800,62114
+ 2016-03-09,6050,5930,6050,5800,74531
+ 2016-03-10,6000,6150,6150,5950,39658
+ 2016-03-11,5930,5990,6050,5890,53744
+ 2016-03-14,6030,6000,6170,5910,130220
+ 2016-03-15,5900,5980,6100,5850,68626
+ 2016-03-16,5900,5930,5960,5750,74829
+ 2016-03-17,6100,5980,6180,5900,115686
+ 2016-03-18,6030,6150,6180,5990,71649
+ 2016-03-21,6000,6080,6140,6000,62346
+ 2016-03-22,6070,6000,6130,5940,48595
+ 2016-03-23,6070,6070,6210,5980,74446
+ 2016-03-24,5940,6080,6090,5880,68134
+ 2016-03-25,5800,5930,6010,5800,77032
+ 2016-03-28,5620,5720,5800,5600,93183
+ 2016-03-29,5750,5550,5800,5550,71545
+ 2016-03-30,5800,5860,5890,5700,53302
+ 2016-03-31,5790,5870,5870,5650,65343
+ 2016-04-01,5700,5790,5850,5680,35195
+ 2016-04-04,5690,5710,5800,5600,60284
+ 2016-04-05,5740,5760,5830,5700,48670
+ 2016-04-06,5740,5740,5830,5710,56530
+ 2016-04-07,5950,5790,5950,5700,124353
+ 2016-04-08,5970,5930,5970,5790,62965
+ 2016-04-11,6080,5980,6280,5900,126588
+ 2016-04-12,6130,6030,6150,5900,61176
+ 2016-04-14,6100,5950,6100,5870,98264
+ 2016-04-15,6100,6100,6110,5960,80152
+ 2016-04-18,6100,6250,6250,5950,35502
+ 2016-04-19,6100,6040,6150,6000,44608
+ 2016-04-20,6180,6100,6340,6030,175654
+ 2016-04-21,6210,6190,6280,6130,34154
+ 2016-04-22,6300,6210,6390,6100,97783
+ 2016-04-25,6300,6380,6380,6210,68804
+ 2016-04-26,6550,6250,6550,6240,138557
+ 2016-04-27,7230,6530,7450,6470,659387
+ 2016-04-28,7300,7210,7320,7010,259653
+ 2016-04-29,7280,7160,7390,7060,165857
+ 2016-05-02,7010,7450,7700,6570,498210
+ 2016-05-03,6900,7050,7050,6670,110075
+ 2016-05-04,6490,6880,6880,6420,215917
+ 2016-05-09,6170,6360,6430,6060,123627
+ 2016-05-10,6340,6100,6410,6100,67600
+ 2016-05-11,6250,6460,6460,6030,108634
+ 2016-05-12,6290,6120,6310,6050,83028
+ 2016-05-13,6350,6280,6370,6130,48158
+ 2016-05-16,6350,6350,6480,6160,56364
+ 2016-05-17,6290,6400,6400,6150,47490
+ 2016-05-18,6010,6200,6280,6000,76545
+ 2016-05-19,6030,5910,6140,5820,75790
+ 2016-05-20,6050,6000,6080,5870,55869
+ 2016-05-23,6100,6010,6140,5990,47336
+ 2016-05-24,6260,6110,6370,6040,123281
+ 2016-05-25,6470,6300,6650,6230,211065
+ 2016-05-26,6530,6470,6720,6430,125055
+ 2016-05-27,6220,6410,6590,6100,224227
+ 2016-05-30,6190,6170,6350,6120,78070
+ 2016-05-31,6490,6320,6520,6070,114016
+ 2016-06-01,6830,6570,6880,6540,240797
+ 2016-06-02,7000,6830,7040,6700,173283
+ 2016-06-03,6960,7020,7050,6820,70197
+ 2016-06-07,7000,6990,7080,6870,94805
+ 2016-06-08,7090,7000,7100,6630,215814
+ 2016-06-09,7850,7090,7900,7090,807088
+ 2016-06-10,7800,7860,8070,7730,286335
+ 2016-06-13,7550,7650,7800,7490,177360
+ 2016-06-14,7200,7500,7560,7110,269075
+ 2016-06-15,7190,7110,7270,7110,73188
+ 2016-06-16,7190,7280,7290,7080,79036
+ 2016-06-17,7290,7200,7390,7100,112953
+ 2016-06-20,7560,7310,7700,7310,116302
+ 2016-06-21,7520,7630,7630,7350,39138
+ 2016-06-22,7480,7520,7560,7200,115920
+ 2016-06-23,7230,7480,7480,7180,71432
+ 2016-06-24,6520,7230,7360,6350,342003
+ 2016-06-27,6470,6220,6580,6220,111288
+ 2016-06-28,6770,6310,6780,6310,104428
+ 2016-06-29,6960,6830,7000,6750,48005
+ 2016-06-30,6800,7030,7070,6710,90475
+ 2016-07-01,6960,6740,7120,6740,95690
+ 2016-07-04,7270,6960,7280,6960,76325
+ 2016-07-05,7050,7270,7380,7040,74151
+ 2016-07-06,6820,7000,7090,6770,58990
+ 2016-07-07,6880,6830,7090,6800,96967
+ 2016-07-08,7020,7040,7040,6830,62855
+ 2016-07-11,7250,6990,7290,6890,115441
+ 2016-07-12,7130,7260,7280,7000,70488
+ 2016-07-13,7000,7070,7220,6930,60769
+ 2016-07-14,7000,7000,7110,6930,51588
+ 2016-07-15,6810,7030,7110,6790,76758
+ 2016-07-18,6760,6830,6890,6600,95315
+ 2016-07-19,6630,6750,6870,6600,72244
+ 2016-07-20,6620,6580,6830,6580,83519
+ 2016-07-21,7040,6750,7200,6700,376828
+ 2016-07-22,7000,7030,7110,6960,128212
+ 2016-07-25,7090,7190,7240,6910,87373
+ 2016-07-26,6800,7110,7130,6710,147089
+ 2016-07-27,6720,6750,6860,6710,89922
+ 2016-07-28,6800,6800,6910,6730,72618
+ 2016-07-29,7250,6820,7410,6750,262003
+ 2016-08-01,7150,7250,7330,7130,84404
+ 2016-08-02,7060,7130,7220,7040,76093
+ 2016-08-03,7070,7100,7220,6910,84513
+ 2016-08-04,7310,7070,7340,7070,168617
+ 2016-08-05,7500,7330,7580,7230,189187
+ 2016-08-08,7210,7450,7500,7140,141934
+ 2016-08-09,7130,7160,7270,7090,88097
+ 2016-08-10,7050,7130,7160,6980,110978
+ 2016-08-11,6910,7010,7050,6860,150103
+ 2016-08-12,6960,6900,6990,6870,55258
+ 2016-08-16,6940,6950,7010,6790,73296
+ 2016-08-17,6850,6860,6940,6730,91761
+ 2016-08-18,6900,6810,6950,6750,76245
+ 2016-08-19,6710,6950,6950,6700,47747
+ 2016-08-22,6590,6700,6800,6470,96758
+ 2016-08-23,6530,6530,6640,6480,54461
+ 2016-08-24,6500,6530,6560,6330,74440
+ 2016-08-25,6330,6500,6550,6320,65009
+ 2016-08-26,6330,6330,6380,6250,42770
+ 2016-08-29,6150,6300,6390,6050,158994
+ 2016-08-30,6180,6060,6250,6060,40097
+ 2016-08-31,5950,6160,6250,5890,151934
+ 2016-09-01,5940,5880,6090,5880,35186
+ 2016-09-02,5800,5940,6000,5670,119185
+ 2016-09-05,5750,5860,5920,5640,100883
+ 2016-09-06,5690,5770,5870,5630,73165
+ 2016-09-07,5540,5740,5740,5470,126915
+ 2016-09-08,5440,5580,5770,5300,109802
+ 2016-09-09,5270,5480,5480,5230,105859
+ 2016-09-12,5340,5170,5560,5160,133731
+ 2016-09-13,5600,5340,5620,5340,109808
+ 2016-09-19,5550,5600,5640,5480,73565
+ 2016-09-20,5610,5580,5670,5510,83200
+ 2016-09-21,5570,5650,5660,5480,124295
+ 2016-09-22,5810,5600,5860,5460,164965
+ 2016-09-23,5790,5830,5880,5710,69364
+ 2016-09-26,5870,5720,5880,5610,42603
+ 2016-09-27,5910,5840,6000,5730,50167
+ 2016-09-28,5920,5920,6050,5870,43411
+ 2016-09-29,5900,5920,6060,5740,45129
+ 2016-09-30,5840,5970,5970,5780,20491
+ 2016-10-04,5910,5770,6020,5670,44482
+ 2016-10-05,6150,6030,6320,5970,228396
+ 2016-10-06,6190,6250,6390,6150,125664
+ 2016-10-07,6150,6190,6240,6080,44444
+ 2016-10-10,6110,6260,6260,6030,37581
+ 2016-10-11,6130,6110,6170,5960,52378
+ 2016-10-12,6130,6120,6180,5980,25946
+ 2016-10-13,6020,6130,6140,6010,9298
+ 2016-10-14,6000,6020,6050,5850,51652
+ 2016-10-17,5870,6000,6000,5830,21781
+ 2016-10-18,5850,5820,5930,5810,9728
+ 2016-10-19,5920,5850,5990,5760,33379
+ 2016-10-20,5860,5830,5950,5740,45812
+ 2016-10-21,5870,5860,5870,5660,35527
+ 2016-10-24,5700,5750,5950,5680,31230
+ 2016-10-25,5700,5750,5760,5550,24174
+ 2016-10-26,5410,5760,5760,5360,61489
+ 2016-10-27,5700,5480,5710,5410,23039
+ 2016-10-28,5630,5800,5800,5580,9582
+ 2016-10-31,5470,5700,5700,5430,14112
+ 2016-11-01,5510,5400,5530,5340,14615
+ 2016-11-02,5160,5490,5560,5160,46010
+ 2016-11-03,5180,5160,5250,5140,26229
+ 2016-11-04,5160,5210,5210,5110,14742
+ 2016-11-07,5230,5200,5290,5130,23003
+ 2016-11-08,5260,5220,5270,5170,16269
+ 2016-11-09,5090,5180,5260,4850,64578
+ 2016-11-10,5380,5490,5490,5130,29159
+ 2016-11-11,5420,5450,5450,5270,13841
+ 2016-11-14,6010,5420,6720,5350,622006
+ 2016-11-15,5970,6150,6150,5860,105257
+ 2016-11-16,5870,5950,6000,5750,54053
+ 2016-11-17,5740,5850,5970,5730,42111
+ 2016-11-18,5540,5740,5760,5530,60094
+ 2016-11-21,5580,5470,5690,5360,46121
+ 2016-11-22,5590,5620,5670,5500,49944
+ 2016-11-23,5320,5510,5550,5320,74282
+ 2016-11-24,5250,5320,5400,5250,70233
+ 2016-11-25,5350,5200,5370,5200,27874
+ 2016-11-28,5420,5350,5500,5180,33102
+ 2016-11-29,5420,5400,5450,5310,11734
+ 2016-11-30,5410,5530,5530,5400,27424
+ 2016-12-01,5480,5410,5490,5390,28003
+ 2016-12-02,5470,5530,5580,5400,29340
+ 2016-12-05,5410,5400,5530,5330,25740
+ 2016-12-06,5400,5400,5500,5280,28763
+ 2016-12-07,5400,5360,5440,5230,21788
+ 2016-12-08,5430,5400,5450,5330,21436
+ 2016-12-09,5320,5490,5490,5310,34906
+ 2016-12-12,5380,5430,5430,5340,10452
+ 2016-12-13,5510,5380,5580,5360,59994
+ 2016-12-14,5700,5570,5750,5500,45954
+ 2016-12-15,5900,5650,5920,5640,79637
+ 2016-12-16,5870,5960,5970,5750,42224
+ 2016-12-19,5790,5870,5890,5660,19483
+ 2016-12-20,5700,5790,5800,5570,32839
+ 2016-12-21,5690,5640,5770,5610,35214
+ 2016-12-22,5750,5780,5880,5670,31256
+ 2016-12-23,5740,5750,5800,5650,16672
+ 2016-12-26,5750,5850,5850,5650,20205
+ 2016-12-27,5700,5830,5830,5690,24186
+ 2016-12-28,5720,5850,5850,5690,12557
+ 2016-12-29,5820,5890,5890,5650,31184
+ 2017-01-02,5780,5710,5950,5710,24680
+ 2017-01-03,5800,5790,5860,5710,17798
+ 2017-01-04,5830,5760,5850,5760,45452
+ 2017-01-05,5950,5860,5950,5820,80448
+ 2017-01-06,5960,5950,6040,5860,42928
+ 2017-01-09,6070,5960,6120,5960,62215
+ 2017-01-10,6070,6090,6090,5960,11410
+ 2017-01-11,6070,6100,6130,5960,35419
+ 2017-01-12,6030,6070,6080,5980,23126
+ 2017-01-13,5990,6030,6080,5970,18621
+ 2017-01-16,5980,5990,6070,5800,42661
+ 2017-01-17,5930,5980,6030,5830,9153
+ 2017-01-18,5910,5860,5950,5780,49233
+ 2017-01-19,5850,5870,5990,5800,18948
+ 2017-01-20,5830,5880,5880,5770,4850
+ 2017-01-23,5680,5730,5830,5670,13032
+ 2017-01-24,5680,5650,5750,5600,28093
+ 2017-01-25,5700,5690,5710,5550,45159
+ 2017-01-26,5700,5730,5730,5620,20707
+ 2017-01-31,5670,5700,5750,5620,3104
+ 2017-02-01,5830,5670,5830,5620,17901
+ 2017-02-02,5740,5790,5790,5650,16149
+ 2017-02-03,5740,5810,5810,5610,21587
+ 2017-02-06,5740,5840,5840,5670,13590
+ 2017-02-07,5740,5800,5800,5610,27657
+ 2017-02-08,5640,5680,5720,5620,8892
+ 2017-02-09,5720,5610,5730,5610,22156
+ 2017-02-10,5830,6130,6130,5750,42204
+ 2017-02-13,5990,5830,6000,5740,21137
+ 2017-02-14,5940,6000,6000,5820,26146
+ 2017-02-15,5930,5920,5970,5800,20087
+ 2017-02-16,6010,5930,6030,5880,21321
+ 2017-02-17,6020,5970,6090,5920,31218
+ 2017-02-20,5940,6060,6100,5860,25974
+ 2017-02-21,5970,5900,6020,5870,17152
+ 2017-02-22,5950,6010,6010,5890,9457
+ 2017-02-23,5950,6010,6010,5860,22869
+ 2017-02-24,5870,5940,5940,5790,35790
+ 2017-02-27,5830,5870,5990,5810,21379
+ 2017-02-28,5840,5830,5930,5770,18396
+ 2017-03-02,5800,5960,5980,5720,63886
+ 2017-03-03,5650,5790,5850,5550,32439
+ 2017-03-06,5680,5590,5700,5530,13829
+ 2017-03-07,5550,5660,5680,5460,38094
+ 2017-03-08,5600,5470,5650,5470,13226
+ 2017-03-09,5550,5650,5650,5500,9287
+ 2017-03-10,5550,5550,5550,5440,15513
+ 2017-03-13,5550,5620,5630,5540,9492
+ 2017-03-14,5550,5640,5650,5480,11653
+ 2017-03-15,5570,5500,5600,5500,17739
+ 2017-03-16,5570,5600,5600,5510,15410
+ 2017-03-17,5510,5470,5560,5470,8295
+ 2017-03-20,5400,5510,5510,5390,16538
+ 2017-03-21,5420,5400,5450,5350,12205
+ 2017-03-22,5420,5420,5460,5340,10255
+ 2017-03-23,5310,5420,5420,5300,20103
+ 2017-03-24,5330,5340,5490,5250,12080
+ 2017-03-27,5370,5330,5600,5240,26923
+ 2017-03-28,5490,5370,5560,5350,12081
+ 2017-03-29,5530,5500,5560,5420,16157
+ 2017-03-30,5510,5520,5550,5470,11644
+ 2017-03-31,5530,5560,5570,5210,17097
+ 2017-04-03,5550,5530,5560,5480,24670
+ 2017-04-04,5560,5580,5600,5490,17602
+ 2017-04-05,5650,5580,5650,5470,78871
+ 2017-04-06,5600,5650,5650,5520,19352
+ 2017-04-07,5600,5670,5670,5530,14512
+ 2017-04-10,5600,5570,5640,5440,43915
+ 2017-04-11,5550,5590,5630,5500,6356
+ 2017-04-12,5640,5640,5660,5510,24244
+ 2017-04-13,5630,5620,5660,5540,26995
+ 2017-04-14,5700,5650,5780,5580,32445
+ 2017-04-17,5800,5760,5800,5600,48555
+ 2017-04-18,5960,5800,6010,5770,80936
+ 2017-04-19,5950,5960,5990,5790,40109
+ 2017-04-20,5920,5980,6010,5830,57299
+ 2017-04-21,6020,5920,6090,5850,49576
+ 2017-04-24,5940,5960,6010,5920,20683
+ 2017-04-25,5980,5880,6060,5820,52329
+ 2017-04-26,6030,5920,6050,5910,15895
+ 2017-04-27,6010,5950,6020,5920,18843
+ 2017-04-28,5980,5980,6030,5900,12643
+ 2017-05-02,5950,6000,6000,5880,12388
+ 2017-05-04,6120,6030,6140,5910,83436
+ 2017-05-08,6140,6120,6180,6080,50665
+ 2017-05-10,6150,6150,6200,6060,42808
+ 2017-05-11,6310,6150,6330,6150,111288
+ 2017-05-12,6280,6310,6340,6170,26471
+ 2017-05-15,6300,6280,6300,6210,55120
+ 2017-05-16,6170,6300,6350,6110,25271
+ 2017-05-17,6100,6160,6220,6020,70059
+ 2017-05-18,6000,6020,6100,5950,48146
+ 2017-05-19,6060,6190,6190,6000,17697
+ 2017-05-22,6110,6060,6130,6050,23044
+ 2017-05-23,6300,6160,6330,6070,117017
+ 2017-05-24,6340,6360,6420,6290,59980
+ 2017-05-25,6270,6340,6340,6250,31763
+ 2017-05-26,6250,6300,6300,6200,26901
+ 2017-05-29,6270,6250,6350,6220,27632
+ 2017-05-30,6240,6280,6340,6220,21391
+ 2017-05-31,6220,6250,6290,6160,19697
+ 2017-06-01,6220,6190,6270,6160,35110
+ 2017-06-02,6280,6210,6330,6210,46675
+ 2017-06-05,6200,6280,6340,6200,25340
+ 2017-06-07,6300,6210,6330,6200,44360
+ 2017-06-08,7000,6300,7560,6300,1391628
+ 2017-06-09,7290,7070,7500,6960,520435
+ 2017-06-12,7110,7170,7270,6910,148467
+ 2017-06-13,7220,7110,7240,7020,111338
+ 2017-06-14,7300,7380,7380,7210,135179
+ 2017-06-15,7110,7300,7350,7080,72356
+ 2017-06-16,7070,7070,7190,6900,74325
+ 2017-06-19,7140,7030,7190,6910,112516
+ 2017-06-20,7240,7270,7280,7070,90460
+ 2017-06-21,7190,7290,7290,7090,52722
+ 2017-06-22,7370,7150,7470,7020,130268
+ 2017-06-23,7390,7370,7450,7230,83684
+ 2017-06-26,7360,7390,7450,7270,101732
+ 2017-06-27,7310,7300,7420,7220,64995
+ 2017-06-28,7190,7240,7330,7180,40714
+ 2017-06-29,7440,7190,7500,7050,102236
+ 2017-06-30,7400,7430,7440,7300,26409
+ 2017-07-03,7310,7410,7440,7190,27855
+ 2017-07-04,7110,7400,7400,6960,88089
+ 2017-07-05,7100,7110,7250,7100,37786
+ 2017-07-06,7120,7110,7200,7070,27979
+ 2017-07-07,7130,7180,7180,7000,12009
+ 2017-07-10,7090,7180,7180,7000,27235
+ 2017-07-11,7060,7090,7100,6910,32517
+ 2017-07-12,6970,7130,7130,6930,11887
+ 2017-07-13,7260,7090,7260,6990,102354
+ 2017-07-14,7280,7340,7340,7090,47440
+ 2017-07-17,7220,7310,7340,7100,56621
+ 2017-07-18,7600,7220,7600,7150,258161
+ 2017-07-19,7670,7750,7750,7480,90093
+ 2017-07-20,7670,7640,7730,7540,47211
+ 2017-07-21,7900,7670,7940,7560,159759
+ 2017-07-24,7890,7950,7950,7770,52838
+ 2017-07-25,7740,7930,7930,7640,94897
+ 2017-07-26,7550,7730,7730,7400,60173
+ 2017-07-27,7450,7590,7650,7300,72701
+ 2017-07-28,7150,7500,7510,7000,107267
+ 2017-07-31,7190,7010,7200,6860,72060
+ 2017-08-01,7150,7110,7190,7030,16035
+ 2017-08-02,7150,7080,7490,7080,35772
+ 2017-08-03,6900,7150,7280,6830,30500
+ 2017-08-04,6920,6930,7020,6830,23018
+ 2017-08-07,6960,6900,7050,6890,17751
+ 2017-08-08,7110,7000,7210,6870,36321
+ 2017-08-09,6980,7130,7130,6870,16709
+ 2017-08-10,6800,6980,6980,6750,39384
+ 2017-08-11,6510,6790,6790,6450,91863
+ 2017-08-14,6590,6520,6680,6510,30578
+ 2017-08-16,6700,6630,6950,6590,22636
+ 2017-08-17,6670,6700,6800,6600,41254
+ 2017-08-18,6770,6660,6930,6510,49480
+ 2017-08-21,6710,6950,6950,6700,31634
+ 2017-08-22,6670,6650,6790,6630,39702
+ 2017-08-23,6660,6700,6780,6600,22368
+ 2017-08-24,6680,6690,6740,6610,30872
+ 2017-08-25,6690,6660,6800,6650,18465
+ 2017-08-28,6650,6650,6800,6540,32838
+ 2017-08-29,6610,6600,6650,6570,21293
+ 2017-08-30,6610,6630,6640,6570,8068
+ 2017-08-31,6680,6640,6700,6560,32800
+ 2017-09-01,6680,6690,6790,6630,22514
+ 2017-09-04,6650,6590,6660,6470,21249
+ 2017-09-05,6640,6650,6690,6440,28833
+ 2017-09-06,6610,6650,6750,6520,22000
+ 2017-09-07,6600,6610,6670,6470,35471
+ 2017-09-08,6610,6610,6680,6570,17991
+ 2017-09-11,6670,6560,6690,6550,16748
+ 2017-09-12,6880,6640,6980,6640,72229
+ 2017-09-13,6910,6860,7050,6790,60523
+ 2017-09-14,6580,6860,7000,6420,154817
+ 2017-09-15,6510,6580,6580,6500,27927
+ 2017-09-18,6360,6530,6530,6280,58294
+ 2017-09-19,6360,6370,6370,6290,11705
+ 2017-09-20,6360,6300,6400,6300,19312
+ 2017-09-21,6230,6370,6400,6230,27354
+ 2017-09-22,5980,6170,6230,5960,71698
+ 2017-09-25,5830,5920,6030,5830,31571
+ 2017-09-26,6060,5800,6100,5770,22336
+ 2017-09-27,6120,6070,6140,6010,11714
+ 2017-09-28,6100,6130,6160,5920,26140
+ 2017-09-29,6100,6110,6170,6050,7800
+ 2017-10-10,6110,6100,6120,6040,19378
+ 2017-10-11,6160,6050,6200,6050,8966
+ 2017-10-12,6250,6160,6320,6120,8429
+ 2017-10-13,6090,6280,6280,5990,19010
+ 2017-10-16,5890,6100,6120,5880,23704
+ 2017-10-17,6020,5890,6080,5890,13682
+ 2017-10-18,6000,5960,6040,5940,11971
+ 2017-10-19,5990,6010,6050,5950,11165
+ 2017-10-20,6000,6000,6010,5930,8070
+ 2017-10-23,5830,5990,6010,5830,18746
+ 2017-10-24,5960,5830,5980,5770,13318
+ 2017-10-25,5950,5970,5980,5850,13699
+ 2017-10-26,6000,5960,6190,5870,31724
+ 2017-10-27,6020,6000,6020,5940,7832
+ 2017-10-30,6070,6050,6080,5960,17198
+ 2017-10-31,6060,6080,6110,5980,23974
+ 2017-11-01,6040,6080,6180,5980,11820
+ 2017-11-02,6060,6050,6120,6000,19410
+ 2017-11-03,5990,6060,6150,5960,5569
+ 2017-11-06,6150,5990,6180,5990,29166
+ 2017-11-07,6050,6160,6170,6000,21274
+ 2017-11-08,6120,6090,6130,6030,12651
+ 2017-11-09,6140,6170,6190,6090,6829
+ 2017-11-10,6250,6150,6260,6110,14506
+ 2017-11-13,6520,6270,6530,6260,64689
+ 2017-11-14,6580,6530,6700,6420,51232
+ 2017-11-15,6460,6580,6580,6440,39960
+ 2017-11-16,6430,6400,6580,6200,65843
+ 2017-11-17,6290,6370,6480,6240,29692
+ 2017-11-20,6390,6300,6500,6240,24512
+ 2017-11-21,6270,6390,6490,6260,14094
+ 2017-11-22,6290,6270,6380,6230,20325
+ 2017-11-23,6350,6250,6400,6230,14379
+ 2017-11-24,6540,6330,6540,6280,45780
+ 2017-11-27,6420,6550,6610,6360,17021
+ 2017-11-28,6300,6400,6570,6210,15950
+ 2017-11-29,6200,6380,6380,6150,19352
+ 2017-11-30,6110,6190,6300,6110,17191
+ 2017-12-01,6190,6130,6240,6060,5668
+ 2017-12-04,6090,6200,6240,6020,23290
+ 2017-12-05,6110,6090,6140,6000,24287
+ 2017-12-06,6150,6110,6180,6090,11738
+ 2017-12-07,6030,6070,6160,5980,19287
+ 2017-12-08,5990,5950,6080,5940,13124
+ 2017-12-11,6050,5990,6050,5970,16573
+ 2017-12-12,6000,6060,6070,5970,1631
+ 2017-12-13,5920,5960,6050,5900,17341
+ 2017-12-14,5900,5920,5970,5850,11441
+ 2017-12-15,5960,5910,6020,5870,9357
+ 2017-12-18,5860,5960,5970,5840,7100
+ 2017-12-19,5840,5900,5900,5740,10904
+ 2017-12-20,6590,5950,6960,5950,565409
+ 2017-12-21,6380,6600,6660,6380,75675
+ 2017-12-22,6400,6450,6570,6300,51465
+ 2017-12-26,6210,6360,6440,6210,47693
+ 2017-12-27,6240,6210,6260,6160,44058
+ 2017-12-28,6190,6230,6360,6190,31488
+ 2018-01-02,5960,6150,6200,5950,78696
+ 2018-01-03,6020,5960,6080,5880,63233
+ 2018-01-04,5960,6020,6060,5930,37673
+ 2018-01-05,5790,5960,6030,5740,104331
+ 2018-01-08,5850,5820,5890,5790,41135
+ 2018-01-09,5920,5900,5950,5670,88076
+ 2018-01-10,5760,5940,5940,5700,50634
+ 2018-01-11,5750,5710,5830,5710,40612
+ 2018-01-12,5680,5810,5810,5670,31950
+ 2018-01-15,5660,5680,5720,5630,39327
+ 2018-01-16,5780,5640,5850,5640,28550
+ 2018-01-17,5840,5850,5930,5770,30930
+ 2018-01-18,5950,5910,5960,5840,240782
+ 2018-01-19,5950,6040,6050,5890,32786
+ 2018-01-22,5780,5970,5990,5750,164955
+ 2018-01-23,5870,5820,5890,5750,51547
+ 2018-01-24,5750,5870,5900,5710,115974
+ 2018-01-25,5810,5790,5850,5680,112685
+ 2018-01-26,6020,5830,6090,5820,90125
+ 2018-01-29,6050,6030,6150,6000,81425
+ 2018-01-30,6030,6050,6070,5920,44142
+ 2018-01-31,5930,6050,6130,5920,90702
+ 2018-02-01,5940,6010,6010,5840,128620
+ 2018-02-02,5800,5950,5970,5740,52007
+ 2018-02-05,4860,5000,5100,4850,855758
+ 2018-02-06,4780,4770,4805,4545,178333
+ 2018-02-07,4780,4840,4935,4740,154338
+ 2018-02-08,4915,4755,4925,4740,83824
+ 2018-02-09,4850,4910,4910,4810,67595
+ 2018-02-12,4850,4890,4890,4805,40327
+ 2018-02-13,4830,4850,4900,4780,55665
+ 2018-02-14,5150,4870,5190,4870,241007
+ 2018-02-19,5160,5120,5240,5090,54865
+ 2018-02-20,5180,5160,5250,5090,86087
+ 2018-02-21,5400,5250,5470,5180,190111
+ 2018-02-22,5550,5400,5650,5270,299704
+ 2018-02-23,5050,5230,5280,4975,172176
+ 2018-02-26,5110,4950,5130,4930,57213
+ 2018-02-27,4985,5130,5130,4870,55910
+ 2018-02-28,4895,4980,4980,4860,15606
+ 2018-03-02,4805,4925,4925,4805,19473
+ 2018-03-05,4600,4920,4920,4600,52103
+ 2018-03-06,4745,4600,4810,4600,31610
+ 2018-03-07,4690,4745,4785,4690,23213
+ 2018-03-08,4620,4690,4700,4580,48281
+ 2018-03-09,4780,4620,4850,4620,34123
+ 2018-03-12,4825,4525,4835,4525,30684
+ 2018-03-13,4750,4800,4825,4725,19244
+ 2018-03-14,4830,4715,4840,4700,17314
+ 2018-03-15,4740,4830,4830,4700,31422
+ 2018-03-16,4735,4750,4805,4720,11162
+ 2018-03-19,4650,4735,4800,4640,90798
+ 2018-03-20,4700,4635,4790,4635,32211
+ 2018-03-21,4705,4700,4790,4650,59162
+ 2018-03-22,4635,4705,4720,4635,47230
+ 2018-03-23,4400,4690,4690,4375,69700
+ 2018-03-26,4530,4400,4595,4385,73100
+ 2018-03-27,4565,4530,4595,4495,21054
+ 2018-03-28,4565,4515,4595,4515,15730
+ 2018-03-29,4600,4580,4800,4535,28871
+ 2018-03-30,4600,4605,4625,4535,31429
+ 2018-04-02,4500,4600,4625,4500,26707
+ 2018-04-03,4520,4495,4560,4415,30740
+ 2018-04-04,4515,4560,4610,4500,33123
+ 2018-04-05,4550,4505,4615,4480,57584
+ 2018-04-06,4540,4565,4580,4465,55100
+ 2018-04-09,4410,4540,4540,4390,78210
+ 2018-04-10,4275,4410,4450,4260,83237
+ 2018-04-11,4385,4275,4405,4255,35027
+ 2018-04-12,4475,4390,4525,4390,29219
+ 2018-04-13,4545,4500,4545,4420,32769
+ 2018-04-16,4560,4530,4700,4510,20957
--- a/data/2018/oneikholdings.csv 0 → 100644
View file @1ff135d
+++ b/data/2018/oneikholdings.csv 0 → 100644
View file @1ff135d
+ date,close,open,high,low,vol
+ 2014-04-15,9340,9430,9510,9300,894637
+ 2014-04-16,9340,9400,9400,9190,756811
+ 2014-04-17,9230,9390,9470,9150,1028605
+ 2014-04-18,10300,9400,10500,9330,6786982
+ 2014-04-21,10450,10400,10450,10150,2412301
+ 2014-04-22,10500,10450,10600,10250,1478811
+ 2014-04-23,10450,10500,11000,10400,2685100
+ 2014-04-24,10200,10600,10600,10000,1677193
+ 2014-04-25,10350,10300,10450,10150,919285
+ 2014-04-28,10200,10250,10400,10150,553618
+ 2014-04-29,10150,10200,10300,9960,978935
+ 2014-04-30,10300,10250,10600,10200,1541392
+ 2014-05-02,10400,10400,10600,10350,1007504
+ 2014-05-07,10600,10450,10800,10450,1377213
+ 2014-05-08,10450,10650,10700,10100,1382257
+ 2014-05-09,10600,10650,10850,10500,1993325
+ 2014-05-12,10350,10500,10550,10250,847359
+ 2014-05-13,10950,10400,10950,10400,2383736
+ 2014-05-14,10650,10900,10900,10600,1166909
+ 2014-05-15,10400,10700,10750,10350,903113
+ 2014-05-16,10350,10400,10500,10250,695409
+ 2014-05-19,10850,10450,11000,10400,2503558
+ 2014-05-20,10950,10950,11100,10650,1199305
+ 2014-05-21,10800,10850,10900,10650,530458
+ 2014-05-22,10650,10850,10850,10300,1338756
+ 2014-05-23,11300,10850,11400,10800,4004111
+ 2014-05-26,11400,11300,11500,11200,1062006
+ 2014-05-27,11650,11500,11700,11400,1301841
+ 2014-05-28,11650,11600,11650,11400,822184
+ 2014-05-29,11800,11650,11800,11500,699549
+ 2014-05-30,11600,11650,11750,11400,974975
+ 2014-06-02,11450,11550,11700,11250,543982
+ 2014-06-03,11850,11600,12150,11550,2038341
+ 2014-06-05,11900,11850,11900,11600,605698
+ 2014-06-09,11950,11950,12000,11650,558448
+ 2014-06-10,12300,11950,12300,11900,988171
+ 2014-06-11,12000,12250,12300,12000,529164
+ 2014-06-12,12300,11950,12300,11950,846968
+ 2014-06-13,12450,12300,12450,12100,543649
+ 2014-06-16,12050,12500,12550,12050,760962
+ 2014-06-17,12450,12050,12550,12050,641891
+ 2014-06-18,12250,12500,12550,12250,418328
+ 2014-06-19,12450,12350,12450,12150,428897
+ 2014-06-20,12200,12450,12450,12200,355742
+ 2014-06-23,12200,12300,12350,11750,804160
+ 2014-06-24,12100,12250,12300,11900,585047
+ 2014-06-25,11900,12050,12150,11900,419206
+ 2014-06-26,11750,11900,12150,11500,892385
+ 2014-06-27,11550,11700,11750,11300,1083924
+ 2014-06-30,11600,11550,11700,11350,645992
+ 2014-07-01,11600,11600,11700,11400,724734
+ 2014-07-02,11350,11600,11650,11350,1054932
+ 2014-07-03,12950,11500,13000,11500,4658751
+ 2014-07-04,11600,12700,12850,11500,5638794
+ 2014-07-07,12050,11700,12150,11600,2542421
+ 2014-07-08,11850,11850,12050,11800,1122465
+ 2014-07-09,11750,11850,12450,11700,2080338
+ 2014-07-10,11500,11850,12000,11400,1438986
+ 2014-07-11,11500,11550,11700,11400,597668
+ 2014-07-14,11600,11550,11750,11450,518877
+ 2014-07-15,11550,11700,11850,11450,785827
+ 2014-07-16,11650,11650,11700,11400,595897
+ 2014-07-17,12350,11800,12450,11800,2928332
+ 2014-07-18,12200,12200,12500,12100,820119
+ 2014-07-21,12350,12350,12500,12150,675554
+ 2014-07-22,12450,12500,12850,12350,1140003
+ 2014-07-23,12450,12550,12650,12150,830317
+ 2014-07-24,12200,12450,12500,12200,454831
+ 2014-07-25,12100,12200,12400,11900,820518
+ 2014-07-28,11700,12050,12250,11700,670620
+ 2014-07-29,11550,11550,11650,11250,784485
+ 2014-07-30,11350,11500,11600,11150,701643
+ 2014-07-31,11500,11400,11700,11350,787559
+ 2014-08-01,12150,11450,12300,11450,1471164
+ 2014-08-04,11950,12200,12350,11900,593110
+ 2014-08-05,12100,12000,12200,11950,304807
+ 2014-08-06,11800,12050,12200,11800,414931
+ 2014-08-07,11650,11850,12050,11600,481868
+ 2014-08-08,11600,11650,11750,11400,443538
+ 2014-08-11,11750,11700,12150,11650,341207
+ 2014-08-12,12200,11700,12250,11700,951915
+ 2014-08-13,12750,12350,12850,12200,1528697
+ 2014-08-14,12850,12800,12900,12600,813148
+ 2014-08-18,13150,13000,13450,12900,1200418
+ 2014-08-19,13100,13200,13350,12950,504929
+ 2014-08-20,13000,13150,13400,13000,442904
+ 2014-08-21,13200,13050,13400,12950,528571
+ 2014-08-22,13200,13200,13300,12950,321219
+ 2014-08-25,13350,13300,13500,13100,689225
+ 2014-08-26,12750,13400,13500,12650,978573
+ 2014-08-27,12700,12900,12900,12550,535081
+ 2014-08-28,12700,12850,12850,12650,217008
+ 2014-08-29,13000,12750,13100,12550,647099
+ 2014-09-01,13000,13000,13150,12950,344489
+ 2014-09-02,13400,13100,13450,13000,636532
+ 2014-09-03,13850,13350,13850,13300,1084830
+ 2014-09-04,13650,13800,13900,13650,388357
+ 2014-09-05,13800,13700,13950,13700,298655
+ 2014-09-11,13150,13850,13900,12900,1331013
+ 2014-09-12,12850,13100,13150,12700,668849
+ 2014-09-15,12650,12800,13000,12600,292445
+ 2014-09-16,13150,12550,13150,12550,357460
+ 2014-09-17,13000,13150,13200,13000,185631
+ 2014-09-18,12750,13100,13350,12750,275847
+ 2014-09-19,13150,12950,13200,12800,246669
+ 2014-09-22,12550,13000,13100,12550,467032
+ 2014-09-23,12700,12500,12900,12350,406501
+ 2014-09-24,12800,12750,12800,12450,267844
+ 2014-09-25,12400,12750,12800,12150,629644
+ 2014-09-26,12100,12250,12400,12000,396330
+ 2014-09-29,12300,12250,12550,12250,391058
+ 2014-09-30,12550,12300,12550,12100,298295
+ 2014-10-01,12250,12550,12600,12150,313476
+ 2014-10-02,12150,12100,12350,12050,259841
+ 2014-10-06,13250,12250,13400,12200,1919322
+ 2014-10-07,13100,13400,13550,12900,735678
+ 2014-10-08,14050,12950,14400,12900,1723457
+ 2014-10-10,13650,14050,14250,13600,812954
+ 2014-10-13,11650,13400,13500,11650,4054769
+ 2014-10-14,12250,11800,12350,11800,1829605
+ 2014-10-15,12550,12400,12750,12350,1070421
+ 2014-10-16,12250,12350,12450,11850,655011
+ 2014-10-17,12100,12450,12500,12000,441786
+ 2014-10-20,12350,12350,12500,12300,379272
+ 2014-10-21,12550,12350,12650,12200,500237
+ 2014-10-22,13000,13050,13150,12850,1046302
+ 2014-10-23,13350,13100,13450,13050,755355
+ 2014-10-24,13200,13550,13750,13050,617148
+ 2014-10-27,13300,13300,13400,12950,331086
+ 2014-10-28,13000,13350,13500,12800,547029
+ 2014-10-29,13300,13200,13550,13150,582194
+ 2014-10-30,13250,13400,13600,13050,316522
+ 2014-10-31,13500,13300,13650,13000,477522
+ 2014-11-03,13700,13650,13950,13500,693393
+ 2014-11-04,14250,13850,14300,13850,1434644
+ 2014-11-05,14100,14300,14300,13600,923900
+ 2014-11-06,13750,14050,14200,13650,627178
+ 2014-11-07,14100,13800,14150,13800,421121
+ 2014-11-10,14100,14100,14250,13800,402699
+ 2014-11-11,14250,14150,14350,14000,573750
+ 2014-11-12,13650,14100,14200,13550,652523
+ 2014-11-13,13800,13450,13800,13450,302127
+ 2014-11-14,13150,13800,13850,13100,399904
+ 2014-11-17,13000,13050,13500,12950,299668
+ 2014-11-18,13050,13150,13300,13000,237169
+ 2014-11-19,13400,13200,13500,13150,284698
+ 2014-11-20,13700,13450,13750,13400,417889
+ 2014-11-21,13400,13700,13750,13400,170409
+ 2014-11-24,13600,13500,13600,12950,563548
+ 2014-11-25,13800,13750,13950,13550,660524
+ 2014-11-26,14200,13900,14300,13750,798868
+ 2014-11-27,14100,14300,14300,14050,253383
+ 2014-11-28,14050,14200,14200,13950,170392
+ 2014-12-01,14100,14050,14200,14000,260625
+ 2014-12-02,13750,14000,14050,13650,263453
+ 2014-12-03,13900,13750,14000,13600,251105
+ 2014-12-04,14000,14100,14150,13850,293077
+ 2014-12-05,14300,14100,14850,14000,1364276
+ 2014-12-08,14400,14450,14550,14300,322801
+ 2014-12-09,14400,14450,14550,14250,264217
+ 2014-12-10,13850,14400,14450,13700,471596
+ 2014-12-11,13750,13600,13850,13300,397252
+ 2014-12-12,13300,13650,13800,13200,396775
+ 2014-12-15,13250,13150,13500,13150,298086
+ 2014-12-16,12450,13200,13250,12450,800237
+ 2014-12-17,12650,12500,12850,12450,547110
+ 2014-12-18,12650,12850,12950,12500,400137
+ 2014-12-19,13100,12750,13250,12700,523404
+ 2014-12-22,13300,13200,13350,13000,380922
+ 2014-12-23,13150,13350,13400,13000,335493
+ 2014-12-24,12800,13100,13150,12750,377365
+ 2014-12-26,12750,12900,13100,12750,611156
+ 2014-12-29,13550,13050,13700,13050,1012478
+ 2014-12-30,13950,13550,14000,13500,528128
+ 2015-01-02,13750,13900,13950,13600,328116
+ 2015-01-05,14050,13700,14150,13600,415166
+ 2015-01-06,13850,13900,14300,13650,494082
+ 2015-01-07,13800,13850,14000,13500,368914
+ 2015-01-08,14100,14000,14250,13800,432702
+ 2015-01-09,14150,14250,14300,13950,348961
+ 2015-01-12,13800,14150,14150,13800,398042
+ 2015-01-13,13500,13800,13950,13450,410595
+ 2015-01-14,13350,13550,13700,13250,432710
+ 2015-01-15,13450,13150,13500,13150,312794
+ 2015-01-16,13200,13350,13350,12950,549063
+ 2015-01-19,13200,13200,13400,13000,371849
+ 2015-01-20,13450,13350,13500,13050,369516
+ 2015-01-21,13100,13350,13400,13100,302362
+ 2015-01-22,13100,13300,13400,13000,370570
+ 2015-01-23,13300,13350,13450,13150,293079
+ 2015-01-26,13350,13350,13650,13300,432958
+ 2015-01-27,13300,13400,13550,13250,288717
+ 2015-01-28,13200,13300,13350,13100,378023
+ 2015-01-29,13250,13150,13450,13100,402968
+ 2015-01-30,13400,13150,13550,13150,636482
+ 2015-02-02,13050,13350,13350,13000,461492
+ 2015-02-03,12850,13100,13100,12600,444613
+ 2015-02-04,13250,13000,13300,12900,440530
+ 2015-02-05,13150,13350,13350,13050,226463
+ 2015-02-06,13250,13250,13350,13100,243746
+ 2015-02-09,12750,13250,13300,12700,597042
+ 2015-02-10,12600,12900,13000,12500,607202
+ 2015-02-11,12500,12700,12800,12250,494423
+ 2015-02-12,12000,12500,12600,11750,1167650
+ 2015-02-13,12150,12100,12300,11800,678987
+ 2015-02-16,11750,12150,12200,11700,625754
+ 2015-02-17,11650,11750,11950,11500,541212
+ 2015-02-23,11950,11650,12100,11600,699082
+ 2015-02-24,12250,12200,12400,12150,811658
+ 2015-02-25,12300,12550,12600,12250,712270
+ 2015-02-26,12300,12300,12500,12250,508180
+ 2015-02-27,12700,12400,12800,12300,901452
+ 2015-03-02,12600,12800,12800,12400,588974
+ 2015-03-03,12700,12700,12800,12550,426124
+ 2015-03-04,12850,12800,13050,12750,599366
+ 2015-03-05,13050,12950,13200,12850,619953
+ 2015-03-06,12900,13200,13200,12850,339421
+ 2015-03-09,12500,12800,12850,12500,388197
+ 2015-03-10,12650,12600,12950,12400,391272
+ 2015-03-11,12650,12450,12750,12250,482042
+ 2015-03-12,12400,12550,12700,12350,381079
+ 2015-03-13,12550,12550,12850,12500,461646
+ 2015-03-16,11950,12450,12650,11800,969083
+ 2015-03-17,12000,12050,12100,11900,555759
+ 2015-03-18,11950,11950,12100,11800,590068
+ 2015-03-19,11800,12100,12150,11800,507986
+ 2015-03-20,11650,11900,11950,11550,1003954
+ 2015-03-23,12050,11850,12200,11800,684249
+ 2015-03-24,11850,12100,12100,11750,424896
+ 2015-03-25,12200,11900,12450,11900,861121
+ 2015-03-26,11850,12050,12150,11800,688494
+ 2015-03-27,11350,11900,11950,11150,920405
+ 2015-03-30,11350,11450,11600,11250,472738
+ 2015-03-31,11100,11450,11550,11050,645023
+ 2015-04-01,11200,11100,11400,11100,495119
+ 2015-04-02,11150,11300,11350,11100,357404
+ 2015-04-03,11350,11300,11500,11150,451177
+ 2015-04-06,11000,11150,11250,11000,679642
+ 2015-04-07,11500,11150,11550,11050,1065862
+ 2015-04-08,11100,11500,11500,11050,756844
+ 2015-04-09,11150,11150,11450,11100,518951
+ 2015-04-10,11350,11250,11450,11200,687090
+ 2015-04-13,11000,11400,11500,11000,1019098
+ 2015-04-14,10350,11000,11050,10300,2456431
+ 2015-04-15,10450,10350,10500,10200,917438
+ 2015-04-16,10350,10450,10450,10200,1010547
+ 2015-04-17,10100,10250,10350,10050,1127006
+ 2015-04-20,10100,10000,10400,9990,1070518
+ 2015-04-21,10250,10250,10550,10150,1489533
+ 2015-04-22,9990,10400,10400,9700,1152265
+ 2015-04-23,11450,10300,11450,10300,6380937
+ 2015-04-24,11700,11800,12300,11550,5608873
+ 2015-04-27,12150,11800,12150,11400,2044104
+ 2015-04-28,12350,12300,12750,12050,3096806
+ 2015-04-29,12350,12450,12700,11900,2366297
+ 2015-04-30,12050,12450,12600,12050,1245879
+ 2015-05-04,11300,12100,12200,11300,1830098
+ 2015-05-06,11600,11200,11650,10950,1323844
+ 2015-05-07,13050,11600,13200,11350,3510292
+ 2015-05-08,13400,13050,13900,12800,4518316
+ 2015-05-11,13400,13600,13700,13250,1824843
+ 2015-05-12,13350,13500,13800,13100,1941522
+ 2015-05-13,14350,13550,14550,13450,4057672
+ 2015-05-14,14300,14450,14800,13800,2722742
+ 2015-05-15,15100,14650,15550,14400,3480189
+ 2015-05-18,15000,15200,15800,14750,2057420
+ 2015-05-19,14650,15000,15000,14400,1643789
+ 2015-05-20,14800,14750,15350,14700,1396312
+ 2015-05-21,14500,14850,15050,14400,1085792
+ 2015-05-22,14500,14650,14900,14400,928887
+ 2015-05-26,14000,14650,14700,13950,1051884
+ 2015-05-27,15150,14100,15900,14000,4356843
+ 2015-05-28,15150,15200,15300,14550,2059342
+ 2015-05-29,14550,15000,16050,14550,2422943
+ 2015-06-01,14550,14300,15150,14200,899359
+ 2015-06-02,13800,14700,14700,13600,1470872
+ 2015-06-03,14300,13800,14550,13650,1000370
+ 2015-06-04,14850,14600,15200,14500,1472759
+ 2015-06-05,14750,14700,15100,14550,847972
+ 2015-06-08,15150,15000,15700,14800,1903921
+ 2015-06-09,14650,15100,15150,14650,1035391
+ 2015-06-10,14700,14800,14900,14400,636328
+ 2015-06-11,14150,14950,15000,14150,846298
+ 2015-06-12,14500,14050,14650,13850,909655
+ 2015-06-15,14050,14350,14450,14000,432302
+ 2015-06-16,14700,14200,14900,14200,1329685
+ 2015-06-17,14600,14850,15100,14450,1283192
+ 2015-06-18,14750,14700,15100,14550,1337156
+ 2015-06-19,15150,15400,15400,14750,1902548
+ 2015-06-22,16150,15100,16350,15100,3790257
+ 2015-06-23,15500,16350,16400,15450,1997386
+ 2015-06-24,15150,15600,15600,15000,1328421
+ 2015-06-25,15050,15050,15500,15000,1160813
+ 2015-06-26,14150,15050,15050,14050,2536912
+ 2015-06-29,13700,13600,14150,13500,1182627
+ 2015-06-30,14200,13800,14200,13500,1084002
+ 2015-07-01,13900,14200,14400,13850,1114877
+ 2015-07-02,14250,14000,14250,13700,957381
+ 2015-07-03,13700,14250,14250,13650,855506
+ 2015-07-06,13450,13400,14100,13250,707745
+ 2015-07-07,13450,13700,13900,13350,593291
+ 2015-07-08,13400,13700,13850,13150,537248
+ 2015-07-09,12700,13150,13200,12250,1458446
+ 2015-07-10,13200,12800,13500,12700,1110241
+ 2015-07-13,14000,13400,14100,13400,917060
+ 2015-07-14,14050,14100,14250,13850,742252
+ 2015-07-15,13500,14000,14000,13350,741757
+ 2015-07-16,14150,13700,14200,13550,864946
+ 2015-07-17,14250,14400,14550,14200,908934
+ 2015-07-20,14150,14500,14650,14100,673552
+ 2015-07-21,13650,14250,14350,13550,714943
+ 2015-07-22,13550,13550,13900,13250,571612
+ 2015-07-23,13150,13650,13700,13050,706346
+ 2015-07-24,12950,13100,13150,12650,502435
+ 2015-07-27,12700,13000,13100,12600,346272
+ 2015-07-28,12500,12400,12600,12000,711289
+ 2015-07-29,12250,12600,12900,12200,770139
+ 2015-07-30,11650,12350,12550,11650,732486
+ 2015-07-31,12250,11650,12300,11550,572277
+ 2015-08-03,12350,12500,12700,12150,461473
+ 2015-08-04,12700,12250,12900,12250,712055
+ 2015-08-05,12500,12650,12750,12400,402127
+ 2015-08-06,12500,12550,12900,12500,589126
+ 2015-08-07,12800,12400,12900,12400,482424
+ 2015-08-10,12700,12800,12900,12450,384192
+ 2015-08-11,12650,12900,13150,12650,751046
+ 2015-08-12,11100,12450,12550,10400,3474402
+ 2015-08-13,11600,11000,11600,10850,1141059
+ 2015-08-17,11350,11650,11650,11200,525797
+ 2015-08-18,10850,11550,11600,10750,833188
+ 2015-08-19,10650,10700,10850,10300,624957
+ 2015-08-20,10400,10300,10850,10300,408413
+ 2015-08-21,9780,9560,10050,9560,1126812
+ 2015-08-24,9920,9600,10300,9600,1032106
+ 2015-08-25,11650,10150,11950,9980,2396771
+ 2015-08-26,11550,11500,12050,11200,1296784
+ 2015-08-27,11250,11800,12000,11100,1123952
+ 2015-08-28,11400,11500,11850,11350,697018
+ 2015-08-31,11100,11600,11650,11100,592487
+ 2015-09-01,10750,11100,11350,10600,618902
+ 2015-09-02,10850,10500,11100,10350,608531
+ 2015-09-03,10800,11050,11100,10700,410809
+ 2015-09-04,10350,10900,11200,10200,666628
+ 2015-09-07,10450,10350,10600,10150,392976
+ 2015-09-08,10600,10500,10650,10350,476632
+ 2015-09-09,10650,10800,10900,10550,878370
+ 2015-09-10,10400,10500,10750,10350,852000
+ 2015-09-11,10400,10450,10700,10400,737375
+ 2015-09-14,10200,10500,10550,10150,669964
+ 2015-09-15,10200,10200,10400,10100,514259
+ 2015-09-16,10450,10300,10550,10250,842330
+ 2015-09-17,10250,10550,10550,10200,528568
+ 2015-09-18,10500,10400,10600,10300,1132987
+ 2015-09-21,10400,10350,10500,10250,638480
+ 2015-09-22,10150,10450,10450,10050,843892
+ 2015-09-23,9510,10050,10100,9510,2378574
+ 2015-09-24,9380,9580,9730,9350,1336678
+ 2015-09-25,9530,9380,9550,9190,1028049
+ 2015-09-30,9140,9400,9460,9120,1046334
+ 2015-10-01,9380,9240,9470,9230,752847
+ 2015-10-02,9130,9450,9480,9130,985271
+ 2015-10-05,9450,9260,9920,9230,3047409
+ 2015-10-06,9280,9650,9660,9250,912225
+ 2015-10-07,9660,9350,9660,9280,1154318
+ 2015-10-08,9390,9760,9760,9320,1023098
+ 2015-10-12,9590,9470,9640,9410,971146
+ 2015-10-13,9540,9630,9750,9510,803450
+ 2015-10-14,9330,9470,9540,9320,594211
+ 2015-10-15,9150,9290,9400,9130,1131933
+ 2015-10-16,9410,9210,9520,9160,1150446
+ 2015-10-19,9270,9510,9560,9220,1083170
+ 2015-10-20,9390,9340,9420,9270,581531
+ 2015-10-21,9230,9360,9370,9160,887350
+ 2015-10-22,9090,9210,9250,9070,727652
+ 2015-10-23,9100,9190,9210,9060,702775
+ 2015-10-26,8840,9070,9140,8790,1584557
+ 2015-10-27,8870,8900,8990,8820,899926
+ 2015-10-28,9240,8930,9350,8870,2134467
+ 2015-10-29,9650,9350,9880,9350,3327067
+ 2015-10-30,9440,9550,9640,9390,1218738
+ 2015-11-02,9930,9440,9970,9410,2150684
+ 2015-11-03,9960,10050,10250,9900,2100406
+ 2015-11-04,10150,10050,10300,9940,1183188
+ 2015-11-05,10200,10200,10250,10000,782296
+ 2015-11-06,9860,10250,10300,9750,1982558
+ 2015-11-09,9800,10000,10100,9800,1298073
+ 2015-11-10,8340,9750,9760,8190,5013373
+ 2015-11-11,9110,8260,9260,8260,3531260
+ 2015-11-12,8690,8970,9040,8470,1955223
+ 2015-11-13,8580,8580,8930,8550,1545236
+ 2015-11-16,8400,8400,8630,8350,572650
+ 2015-11-17,8430,8550,8680,8430,828327
+ 2015-11-18,8430,8510,8620,8420,575598
+ 2015-11-19,8950,8580,9110,8570,1557521
+ 2015-11-20,8880,9010,9080,8790,750033
+ 2015-11-23,8800,8920,8960,8750,715665
+ 2015-11-24,8570,8850,8880,8510,774929
+ 2015-11-25,8720,8610,8720,8580,608561
+ 2015-11-26,8870,8810,9130,8800,1841581
+ 2015-11-27,8760,8990,9030,8720,589915
+ 2015-11-30,8570,8750,8810,8570,508297
+ 2015-12-01,8670,8570,8710,8560,396286
+ 2015-12-02,8770,8720,8840,8670,670709
+ 2015-12-03,8830,8740,8850,8660,448559
+ 2015-12-04,8990,8750,9030,8670,702123
+ 2015-12-07,9270,9180,9440,9180,1817543
+ 2015-12-08,9310,9380,9380,9130,823944
+ 2015-12-09,10000,9350,10000,9330,2884115
+ 2015-12-10,9920,10050,10150,9630,1938616
+ 2015-12-11,9610,9870,9880,9570,1351802
+ 2015-12-14,9190,9460,9590,9140,1108928
+ 2015-12-15,9480,9230,9540,9230,835800
+ 2015-12-16,9550,9500,9750,9470,1192421
+ 2015-12-17,10000,9710,10100,9680,2008953
+ 2015-12-18,10150,9900,10250,9870,1612252
+ 2015-12-21,10700,10150,10750,10100,2060203
+ 2015-12-22,10300,10650,10650,10300,1298695
+ 2015-12-23,10450,10300,10800,10200,1605586
+ 2015-12-24,11050,10700,11300,10650,3318697
+ 2015-12-28,10950,11100,11200,10850,1325354
+ 2015-12-29,10750,10900,10950,10550,1377801
+ 2015-12-30,11350,10850,11600,10800,2754577
+ 2016-01-04,10750,11300,11450,10750,1504223
+ 2016-01-05,11500,10700,11550,10700,2279296
+ 2016-01-06,11450,11600,11600,11100,1543327
+ 2016-01-07,10950,11350,11400,10800,1504149
+ 2016-01-08,11050,10800,11250,10550,1957901
+ 2016-01-11,10800,10950,11200,10700,1445278
+ 2016-01-12,10050,10900,10900,10000,2815951
+ 2016-01-13,10600,10250,10700,10000,2337706
+ 2016-01-14,11500,10400,12400,10350,8260837
+ 2016-01-15,11750,11950,12050,11450,3218762
+ 2016-01-18,11600,11600,11950,11450,1910510
+ 2016-01-19,11350,11600,12100,11150,2932097
+ 2016-01-20,11950,11550,12050,11400,4845170
+ 2016-01-21,11600,11850,12150,11550,2875132
+ 2016-01-22,11050,11750,11750,10850,3348534
+ 2016-01-25,11200,11250,11600,11200,1975324
+ 2016-01-26,10750,11050,11250,10600,1657192
+ 2016-01-27,10850,10850,11200,10800,1345516
+ 2016-01-28,10750,10850,11150,10600,1182771
+ 2016-01-29,10500,10800,10850,10250,1426944
+ 2016-02-01,11500,10750,11500,10550,2536252
+ 2016-02-02,11900,11650,11950,11400,2668236
+ 2016-02-03,11650,11700,11800,11450,1080213
+ 2016-02-04,11400,11700,11750,11150,1104872
+ 2016-02-05,11150,11100,11450,10900,1217999
+ 2016-02-11,10550,10650,11100,10500,1406965
+ 2016-02-12,9910,10550,10700,9550,2187124
+ 2016-02-15,10700,10150,10750,10050,1333886
+ 2016-02-16,11000,10700,11100,10650,946608
+ 2016-02-17,10500,10950,11100,10450,1558284
+ 2016-02-18,13150,11150,13350,11100,17021625
+ 2016-02-19,12900,12950,13000,12550,5127694
+ 2016-02-22,13300,13000,13600,12850,4881015
+ 2016-02-23,12800,13450,13450,12700,2661043
+ 2016-02-24,13800,12950,14000,12800,7600112
+ 2016-02-25,13350,13750,13850,13200,3140205
+ 2016-02-26,13250,13600,13700,13150,1506904
+ 2016-02-29,13250,13250,13850,13000,2816212
+ 2016-03-02,13300,13650,13800,13100,2994821
+ 2016-03-03,12400,13500,13550,12250,7055358
+ 2016-03-04,12450,12450,12700,12300,2616309
+ 2016-03-07,12000,12500,12650,11850,3404119
+ 2016-03-08,12150,12000,12400,11950,1838368
+ 2016-03-09,11850,12200,12300,11650,1947533
+ 2016-03-10,12300,11950,12450,11900,3187196
+ 2016-03-11,12400,12250,12450,12150,1064079
+ 2016-03-14,11900,12450,12450,11850,1433271
+ 2016-03-15,11650,11850,12000,11600,1460032
+ 2016-03-16,11550,11800,11950,11500,1179634
+ 2016-03-17,11900,11850,12300,11850,2593674
+ 2016-03-18,11800,11950,12050,11650,1162021
+ 2016-03-21,11600,11750,12000,11550,1447262
+ 2016-03-22,11850,11750,11900,11650,1036280
+ 2016-03-23,11750,11850,12250,11750,1920693
+ 2016-03-24,11650,11800,11900,11550,997120
+ 2016-03-25,11200,11650,11750,11100,1923530
+ 2016-03-28,11000,11100,11150,10650,2390792
+ 2016-03-29,11100,10900,11450,10900,2856559
+ 2016-03-30,11100,0,0,0,0
+ 2016-03-31,11100,0,0,0,0
+ 2016-04-01,11100,0,0,0,0
+ 2016-04-04,11100,0,0,0,0
+ 2016-04-05,11100,0,0,0,0
+ 2016-04-06,11100,0,0,0,0
+ 2016-04-07,11100,0,0,0,0
+ 2016-04-08,11100,0,0,0,0
+ 2016-04-11,11100,0,0,0,0
+ 2016-04-12,11100,0,0,0,0
+ 2016-04-14,11100,0,0,0,0
+ 2016-04-15,11100,0,0,0,0
+ 2016-04-18,11100,0,0,0,0
+ 2016-04-19,11100,0,0,0,0
+ 2016-04-20,11100,0,0,0,0
+ 2016-04-21,11100,0,0,0,0
+ 2016-04-22,11100,0,0,0,0
+ 2016-04-25,11100,0,0,0,0
+ 2016-04-26,11100,0,0,0,0
+ 2016-04-27,11100,0,0,0,0
+ 2016-04-28,11100,0,0,0,0
+ 2016-04-29,11100,0,0,0,0
+ 2016-05-02,8060,6770,8420,6620,15696382
+ 2016-05-03,7840,8090,8350,7810,3807655
+ 2016-05-04,7200,7750,7790,7180,3028335
+ 2016-05-09,6710,7160,7190,6710,1761424
+ 2016-05-10,6910,6710,7250,6710,2248548
+ 2016-05-11,6780,7030,7070,6760,1710638
+ 2016-05-12,7020,6860,7440,6850,4047881
+ 2016-05-13,7150,7090,7340,7060,2483363
+ 2016-05-16,6870,7160,7200,6820,2135542
+ 2016-05-17,6650,6970,7030,6560,2394151
+ 2016-05-18,6380,6700,6750,6360,1611326
+ 2016-05-19,6030,6330,6370,6020,1623741
+ 2016-05-20,6030,5940,6150,5940,1192916
+ 2016-05-23,6350,5980,6510,5980,1894467
+ 2016-05-24,7200,6450,7330,6410,6501332
+ 2016-05-25,7060,7280,7280,6900,2667492
+ 2016-05-26,7010,7120,7280,6950,1550874
+ 2016-05-27,6870,6950,7130,6650,1491149
+ 2016-05-30,7290,6940,7400,6840,3256323
+ 2016-05-31,7460,7340,7640,7220,2764247
+ 2016-06-01,7360,7490,7510,7320,991016
+ 2016-06-02,7390,7420,7740,7330,2241463
+ 2016-06-03,7930,7520,8060,7440,3632666
+ 2016-06-07,7780,8000,8100,7720,1719304
+ 2016-06-08,7180,7600,7600,7080,4209619
+ 2016-06-09,7270,7360,7450,7190,1820044
+ 2016-06-10,7260,7230,7370,7150,931819
+ 2016-06-13,6960,7230,7250,6960,916517
+ 2016-06-14,7090,6860,7180,6860,666634
+ 2016-06-15,7160,7100,7390,7100,1302659
+ 2016-06-16,6920,7140,7240,6870,737097
+ 2016-06-17,6790,7000,7100,6710,547624
+ 2016-06-20,6930,6800,6980,6800,361272
+ 2016-06-21,6920,6980,6980,6800,400394
+ 2016-06-22,6800,6870,6920,6780,363687
+ 2016-06-23,6650,6800,6850,6630,384329
+ 2016-06-24,6450,6740,6830,6160,877116
+ 2016-06-27,6420,6200,6500,6180,593876
+ 2016-06-28,6600,6430,6620,6330,518136
+ 2016-06-29,6560,6630,6690,6560,587831
+ 2016-06-30,6410,6620,6640,6360,699862
+ 2016-07-01,6750,6530,6870,6520,1693432
+ 2016-07-04,6720,6810,6820,6630,564259
+ 2016-07-05,6620,6760,6780,6620,403307
+ 2016-07-06,6460,6620,6670,6440,450865
+ 2016-07-07,6500,6490,6570,6490,297808
+ 2016-07-08,6470,6510,6610,6330,528240
+ 2016-07-11,6930,6500,6930,6480,1322735
+ 2016-07-12,6800,6950,6960,6710,790149
+ 2016-07-13,6770,6850,6880,6730,461690
+ 2016-07-14,6700,6790,6840,6630,483920
+ 2016-07-15,6640,6780,6820,6610,465151
+ 2016-07-18,6540,6650,6650,6500,410481
+ 2016-07-19,6500,6540,6600,6440,482961
+ 2016-07-20,6510,6510,6540,6380,483527
+ 2016-07-21,7600,6760,7940,6730,16106447
+ 2016-07-22,7690,7330,7830,7170,5139702
+ 2016-07-25,7990,7800,8340,7760,6436873
+ 2016-07-26,7810,8050,8150,7680,2591114
+ 2016-07-27,7870,7860,7940,7710,1419397
+ 2016-07-28,7550,7960,8040,7470,1947423
+ 2016-07-29,7820,7630,7900,7480,1542586
+ 2016-08-01,8110,7890,8380,7890,4547072
+ 2016-08-02,8100,8090,8120,7920,1435641
+ 2016-08-03,8120,8050,8250,7940,1388264
+ 2016-08-04,8050,8040,8210,7980,1015484
+ 2016-08-05,8370,8100,8400,8060,2614856
+ 2016-08-08,8080,8370,8390,8020,2132384
+ 2016-08-09,8210,8120,8310,8050,1287665
+ 2016-08-10,8280,8180,8310,8110,1488967
+ 2016-08-11,7840,8280,8280,7820,1331187
+ 2016-08-12,8060,7850,8160,7810,860354
+ 2016-08-16,7900,8120,8130,7870,766070
+ 2016-08-17,7740,7900,7900,7580,834065
+ 2016-08-18,7690,7750,7830,7620,698213
+ 2016-08-19,7770,7690,8050,7690,988779
+ 2016-08-22,7870,7820,8020,7800,862392
+ 2016-08-23,7630,7820,7870,7620,741845
+ 2016-08-24,7650,7630,7760,7560,822170
+ 2016-08-25,7610,7630,7720,7580,314268
+ 2016-08-26,7500,7580,7660,7460,456462
+ 2016-08-29,7130,7420,7470,7130,630312
+ 2016-08-30,7120,7130,7370,7100,669467
+ 2016-08-31,6690,7120,7140,6640,1770524
+ 2016-09-01,6780,6720,6810,6690,496661
+ 2016-09-02,6850,6800,6860,6640,661659
+ 2016-09-05,6820,6880,6910,6780,346661
+ 2016-09-06,6870,6830,7030,6810,649210
+ 2016-09-07,6770,6910,6940,6770,412756
+ 2016-09-08,6860,6720,6860,6690,557664
+ 2016-09-09,6750,6800,6860,6720,378522
+ 2016-09-12,6360,6640,6830,6360,1028263
+ 2016-09-13,6630,6450,6630,6420,495217
+ 2016-09-19,6600,6630,6690,6530,321715
+ 2016-09-20,6600,6600,6670,6570,244502
+ 2016-09-21,6670,6630,6830,6580,335404
+ 2016-09-22,7130,6840,7300,6800,1771589
+ 2016-09-23,7160,7250,7270,7050,786041
+ 2016-09-26,7160,7250,7310,7130,428823
+ 2016-09-27,7430,7050,7460,7050,737827
+ 2016-09-28,7560,7490,7600,7340,1173730
+ 2016-09-29,7490,7560,7560,7220,642765
+ 2016-09-30,7320,7430,7510,7300,533724
+ 2016-10-04,7370,7370,7490,7340,372620
+ 2016-10-05,7350,7370,7390,7270,383174
+ 2016-10-06,7200,7400,7440,7190,298223
+ 2016-10-07,7270,7230,7340,7130,338187
+ 2016-10-10,7120,7260,7280,7080,272137
+ 2016-10-11,7050,7050,7180,6970,363202
+ 2016-10-12,6950,6950,7140,6880,362800
+ 2016-10-13,6760,7000,7000,6750,374042
+ 2016-10-14,6900,6730,6900,6730,237372
+ 2016-10-17,6750,6920,6930,6750,194965
+ 2016-10-18,6680,6730,6810,6630,247781
+ 2016-10-19,6730,6690,6870,6680,214331
+ 2016-10-20,6590,6810,6810,6590,329431
+ 2016-10-21,6650,6620,6690,6540,175508
+ 2016-10-24,6530,6640,6720,6530,255085
+ 2016-10-25,6390,6550,6560,6350,409742
+ 2016-10-26,6370,6330,6470,6290,345423
+ 2016-10-27,6750,6380,6830,6380,737508
+ 2016-10-28,6650,6750,6780,6620,274545
+ 2016-10-31,6500,6610,6620,6500,333579
+ 2016-11-01,6420,6400,6550,6390,304789
+ 2016-11-02,6180,6340,6380,6180,358403
+ 2016-11-03,6200,6000,6310,6000,323103
+ 2016-11-04,6150,6100,6200,6100,193830
+ 2016-11-07,6250,6200,6380,6170,469059
+ 2016-11-08,6190,6310,6350,6160,305851
+ 2016-11-09,6030,6240,6270,5820,751487
+ 2016-11-10,6150,6150,6210,6090,333016
+ 2016-11-11,6090,6100,6180,6050,239319
+ 2016-11-14,6100,6090,6310,6060,598000
+ 2016-11-15,6120,6090,6180,6020,278728
+ 2016-11-16,6130,6160,6260,6120,336805
+ 2016-11-17,6100,6160,6180,6080,194909
+ 2016-11-18,5950,6140,6140,5940,337576
+ 2016-11-21,5870,5950,6050,5850,196469
+ 2016-11-22,5850,5900,5990,5850,328235
+ 2016-11-23,5880,5850,5960,5830,263492
+ 2016-11-24,5880,5890,5950,5650,250849
+ 2016-11-25,6040,5880,6040,5880,233760
+ 2016-11-28,5930,6030,6110,5920,189305
+ 2016-11-29,5960,5930,6040,5890,160802
+ 2016-11-30,6080,5970,6100,5970,256516
+ 2016-12-01,6000,6040,6140,5980,286740
+ 2016-12-02,5830,5950,6000,5830,249554
+ 2016-12-05,5580,5830,5830,5550,401604
+ 2016-12-06,5650,5550,5670,5550,220566
+ 2016-12-07,5560,5650,5720,5470,177698
+ 2016-12-08,5750,5600,5800,5600,360008
+ 2016-12-09,5830,5720,5840,5710,194564
+ 2016-12-12,5960,5840,6000,5840,256162
+ 2016-12-13,6130,5960,6220,5850,600385
+ 2016-12-14,6170,6240,6390,6170,776518
+ 2016-12-15,6500,6140,6500,6090,912165
+ 2016-12-16,6430,6510,6560,6380,851555
+ 2016-12-19,6400,6450,6490,6360,463487
+ 2016-12-20,6200,6400,6430,6200,516055
+ 2016-12-21,6380,6260,6490,6260,565254
+ 2016-12-22,6680,6460,6730,6440,788541
+ 2016-12-23,6690,6730,6790,6570,498053
+ 2016-12-26,6570,6760,6770,6540,392729
+ 2016-12-27,6800,6630,6880,6580,748067
+ 2016-12-28,6730,6800,6820,6640,373257
+ 2016-12-29,6740,6800,6810,6620,357000
+ 2017-01-02,6850,6760,7050,6740,444988
+ 2017-01-03,6830,6900,6920,6790,324873
+ 2017-01-04,6640,6850,6870,6630,411482
+ 2017-01-05,6660,6670,6760,6610,314354
+ 2017-01-06,6540,6700,6740,6530,391796
+ 2017-01-09,6530,6620,6620,6520,265816
+ 2017-01-10,6300,6530,6580,6280,669736
+ 2017-01-11,6500,6370,6550,6310,415577
+ 2017-01-12,6400,6510,6570,6390,306923
+ 2017-01-13,6360,6380,6510,6330,312369
+ 2017-01-16,6050,6380,6380,6050,771684
+ 2017-01-17,6060,6040,6140,6040,245547
+ 2017-01-18,6080,6060,6150,6010,315644
+ 2017-01-19,6020,6130,6160,6020,297451
+ 2017-01-20,6020,6010,6090,6010,197310
+ 2017-01-23,5930,6090,6110,5930,353556
+ 2017-01-24,5940,5930,5990,5910,163080
+ 2017-01-25,5910,5970,5990,5910,170238
+ 2017-01-26,6020,5970,6070,5930,236999
+ 2017-01-31,6080,6020,6130,6010,331871
+ 2017-02-01,6060,6020,6130,6020,173186
+ 2017-02-02,5880,6100,6120,5870,511985
+ 2017-02-03,5750,5880,5910,5660,450429
+ 2017-02-06,5700,5780,5810,5650,365725
+ 2017-02-07,5700,5700,5780,5660,292861
+ 2017-02-08,5680,5750,5750,5650,213479
+ 2017-02-09,5590,5690,5730,5580,449184
+ 2017-02-10,5590,5590,5650,5570,330694
+ 2017-02-13,5710,5590,5740,5590,244921
+ 2017-02-14,5680,5750,5760,5660,233529
+ 2017-02-15,5660,5700,5750,5650,273888
+ 2017-02-16,5780,5720,5890,5690,726078
+ 2017-02-17,5720,5800,5810,5710,262372
+ 2017-02-20,5830,5760,5890,5740,494474
+ 2017-02-21,5750,5880,5880,5750,436833
+ 2017-02-22,5700,5760,5800,5700,391235
+ 2017-02-23,5650,5710,5770,5640,298895
+ 2017-02-24,5530,5650,5680,5530,542701
+ 2017-02-27,5530,5580,5580,5460,227979
+ 2017-02-28,5590,5530,5630,5510,301961
+ 2017-03-02,5530,5650,5670,5510,267800
+ 2017-03-03,5420,5500,5530,5410,404624
+ 2017-03-06,5680,5350,5700,5350,594390
+ 2017-03-07,5570,5730,5740,5570,405120
+ 2017-03-08,5550,5590,5650,5540,232566
+ 2017-03-09,5620,5550,5750,5550,408172
+ 2017-03-10,5620,5630,5700,5550,213776
+ 2017-03-13,5710,5630,5720,5630,199716
+ 2017-03-14,5760,5740,5760,5680,370810
+ 2017-03-15,5790,5780,5800,5720,518932
+ 2017-03-16,5700,5820,5840,5680,460703
+ 2017-03-17,5570,5690,5700,5510,430955
+ 2017-03-20,5510,5620,5620,5470,275664
+ 2017-03-21,5520,5550,5570,5490,206337
+ 2017-03-22,5450,5470,5540,5440,281856
+ 2017-03-23,5480,5470,5530,5460,187234
+ 2017-03-24,5440,5480,5520,5420,194694
+ 2017-03-27,5550,5440,5600,5440,277431
+ 2017-03-28,5540,5530,5570,5460,296324
+ 2017-03-29,5500,5580,5590,5490,310837
+ 2017-03-30,5510,5560,5560,5480,186962
+ 2017-03-31,5490,5530,5560,5480,307692
+ 2017-04-03,5770,5520,5780,5480,810339
+ 2017-04-04,6020,5820,6100,5790,1780338
+ 2017-04-05,6020,6040,6100,5860,1009833
+ 2017-04-06,6080,6040,6190,5990,989096
+ 2017-04-07,6060,6080,6150,6010,536175
+ 2017-04-10,6060,6090,6140,6000,672726
+ 2017-04-11,5930,6020,6050,5850,687485
+ 2017-04-12,6200,5900,6200,5900,1267922
+ 2017-04-13,6120,6240,6250,6120,858379
+ 2017-04-14,6150,6130,6180,6100,420659
+ 2017-04-17,6570,6190,6590,6150,2535510
+ 2017-04-18,6860,6540,6910,6490,2294307
+ 2017-04-19,6850,6870,6950,6780,1426867
+ 2017-04-20,6700,6860,6940,6630,1196790
+ 2017-04-21,6600,6720,6740,6500,1018658
+ 2017-04-24,6600,6600,6680,6530,654839
+ 2017-04-25,6640,6620,6680,6540,433263
+ 2017-04-26,6790,6680,6790,6550,812202
+ 2017-04-27,6620,6740,6770,6600,556940
+ 2017-04-28,6590,6660,6730,6550,452202
+ 2017-05-02,6700,6610,6740,6550,485114
+ 2017-05-04,7120,6750,7150,6750,1863015
+ 2017-05-08,7090,7160,7200,7000,1203337
+ 2017-05-10,7060,7110,7180,7000,631022
+ 2017-05-11,7390,7140,7450,7040,2018519
+ 2017-05-12,7270,7390,7400,7210,740840
+ 2017-05-15,7440,7280,7570,7200,1519597
+ 2017-05-16,7380,7470,7560,7320,828888
+ 2017-05-17,7300,7420,7500,7250,583121
+ 2017-05-18,7340,7150,7360,7150,792317
+ 2017-05-19,7440,7370,7490,7250,630604
+ 2017-05-22,7510,7480,7640,7430,976364
+ 2017-05-23,7890,7580,7950,7550,2520100
+ 2017-05-24,8070,7920,8100,7860,1408446
+ 2017-05-25,7680,8100,8130,7620,1878348
+ 2017-05-26,7750,7780,8040,7700,2083482
+ 2017-05-29,8040,7900,8120,7890,1488999
+ 2017-05-30,8000,8100,8320,7950,1742347
+ 2017-05-31,8000,8000,8130,7820,875335
+ 2017-06-01,8050,8040,8190,7870,860895
+ 2017-06-02,8140,8070,8150,7990,650272
+ 2017-06-05,7990,8180,8180,7990,539361
+ 2017-06-07,8070,7930,8150,7870,845374
+ 2017-06-08,8020,8110,8160,8020,856495
+ 2017-06-09,8120,8050,8150,8030,614324
+ 2017-06-12,7740,8000,8050,7700,913647
+ 2017-06-13,7760,7680,7850,7640,575912
+ 2017-06-14,7990,7810,8200,7810,1038652
+ 2017-06-15,8010,7990,8050,7710,737408
+ 2017-06-16,7810,8010,8020,7800,548210
+ 2017-06-19,8090,7810,8090,7810,779241
+ 2017-06-20,7870,8120,8120,7840,956120
+ 2017-06-21,7720,7870,7880,7630,642049
+ 2017-06-22,7820,7790,7990,7770,718842
+ 2017-06-23,8050,7850,8060,7810,964518
+ 2017-06-26,8570,8060,8600,8060,3632540
+ 2017-06-27,8560,8620,8640,8440,1184057
+ 2017-06-28,8500,8480,8880,8440,2031545
+ 2017-06-29,8480,8610,8670,8280,905901
+ 2017-06-30,8350,8350,8510,8260,616274
+ 2017-07-03,7930,8310,8430,7880,1258063
+ 2017-07-04,7900,8000,8100,7770,739296
+ 2017-07-05,8180,7980,8200,7980,712855
+ 2017-07-06,8150,8210,8270,8020,435129
+ 2017-07-07,8040,8080,8200,7970,443018
+ 2017-07-10,8000,8040,8100,7970,282792
+ 2017-07-11,8030,8100,8130,7950,450954
+ 2017-07-12,8110,8100,8120,8000,413748
+ 2017-07-13,8380,8170,8460,8170,1310536
+ 2017-07-14,8410,8460,8530,8340,917685
+ 2017-07-17,8750,8530,8750,8450,1189699
+ 2017-07-18,8930,8790,8980,8660,1377120
+ 2017-07-19,8900,9010,9090,8790,924351
+ 2017-07-20,8890,8900,8940,8720,697560
+ 2017-07-21,8900,8950,8950,8740,482751
+ 2017-07-24,9190,8900,9230,8900,887222
+ 2017-07-25,8780,9190,9220,8660,906630
+ 2017-07-26,8690,8850,8860,8470,634356
+ 2017-07-27,8750,8630,8920,8450,611684
+ 2017-07-28,8490,8750,8750,8430,662632
+ 2017-07-31,8600,8410,8600,8320,370078
+ 2017-08-01,8460,8510,8570,8380,425503
+ 2017-08-02,8580,8540,8750,8510,476209
+ 2017-08-03,8210,8630,8640,8200,541474
+ 2017-08-04,8340,8280,8480,8230,364727
+ 2017-08-07,8370,8450,8470,8370,297541
+ 2017-08-08,8700,8450,8780,8350,660894
+ 2017-08-09,8580,8600,8700,8560,474296
+ 2017-08-10,8350,8520,8630,8260,551572
+ 2017-08-11,8210,8100,8330,8100,438656
+ 2017-08-14,8190,8350,8380,8150,316714
+ 2017-08-16,8150,8320,8340,8140,478732
+ 2017-08-17,8330,8200,8330,8110,400920
+ 2017-08-18,8300,8200,8370,8120,318459
+ 2017-08-21,8180,8380,8380,8150,271860
+ 2017-08-22,8240,8160,8300,8160,202508
+ 2017-08-23,8250,8260,8360,8210,330809
+ 2017-08-24,8380,8260,8520,8250,491100
+ 2017-08-25,8550,8400,8640,8310,547321
+ 2017-08-28,8300,8550,8580,8280,450579
+ 2017-08-29,8330,8230,8360,8100,476812
+ 2017-08-30,8280,8390,8410,8250,211224
+ 2017-08-31,8280,8370,8370,8190,239361
+ 2017-09-01,8320,8300,8350,8240,242132
+ 2017-09-04,8100,8000,8240,8000,323161
+ 2017-09-05,8040,8130,8190,7960,244532
+ 2017-09-06,7880,8040,8110,7850,296775
+ 2017-09-07,8220,7940,8420,7930,952290
+ 2017-09-08,8350,8300,8460,8250,561762
+ 2017-09-11,8500,8470,8660,8380,606336
+ 2017-09-12,8670,8510,8730,8480,593736
+ 2017-09-13,8380,8620,8760,8310,809602
+ 2017-09-14,8430,8410,8510,8230,468332
+ 2017-09-15,8380,8380,8510,8300,299032
+ 2017-09-18,8380,8390,8430,8290,388448
+ 2017-09-19,8100,8430,8430,8010,817043
+ 2017-09-20,7860,8060,8120,7850,695380
+ 2017-09-21,7680,7860,7900,7610,494138
+ 2017-09-22,7630,7610,7840,7610,300891
+ 2017-09-25,7450,7560,7690,7360,299457
+ 2017-09-26,7480,7410,7660,7390,201737
+ 2017-09-27,7480,7670,7670,7450,244384
+ 2017-09-28,7550,7500,7650,7480,185886
+ 2017-09-29,7560,7590,7640,7510,147539
+ 2017-10-10,7620,7630,7660,7530,306251
+ 2017-10-11,7550,7630,7660,7490,399530
+ 2017-10-12,7620,7600,7740,7560,373474
+ 2017-10-13,7230,7620,7630,7200,623275
+ 2017-10-16,7130,7240,7390,6980,581892
+ 2017-10-17,6950,7130,7320,6950,758950
+ 2017-10-18,7050,7020,7100,6970,489927
+ 2017-10-19,7280,7050,7280,6980,472962
+ 2017-10-20,7480,7200,7490,7200,422405
+ 2017-10-23,7390,7510,7530,7350,174478
+ 2017-10-24,7470,7400,7520,7300,397657
+ 2017-10-25,7430,7470,7570,7380,382309
+ 2017-10-26,7400,7460,7560,7360,430891
+ 2017-10-27,7500,7410,7570,7360,570207
+ 2017-10-30,7500,7520,7540,7330,345426
+ 2017-10-31,7550,7530,7620,7450,273895
+ 2017-11-01,7500,7510,7580,7440,325918
+ 2017-11-02,7610,7510,7670,7460,301195
+ 2017-11-03,7540,7690,7730,7420,384359
+ 2017-11-06,7520,7540,7610,7470,137939
+ 2017-11-07,7460,7550,7560,7300,288897
+ 2017-11-08,7460,7440,7500,7390,179627
+ 2017-11-09,7650,7460,7650,7430,497942
+ 2017-11-10,8030,7650,8100,7600,808902
+ 2017-11-13,8210,8150,8260,8040,692082
+ 2017-11-14,8500,8230,8570,8150,923710
+ 2017-11-15,8670,8610,8780,8400,874738
+ 2017-11-16,8620,8570,8640,8440,626119
+ 2017-11-17,8310,8590,8590,8310,435888
+ 2017-11-20,8400,8310,8500,8270,329950
+ 2017-11-21,8410,8480,8520,8250,282542
+ 2017-11-22,8450,8380,8630,8320,529983
+ 2017-11-23,8430,8500,8730,8360,470738
+ 2017-11-24,8650,8380,8700,8380,471891
+ 2017-11-27,8440,8700,8750,8320,544135
+ 2017-11-28,8160,8480,8480,8140,399873
+ 2017-11-29,8240,8230,8330,8180,243573
+ 2017-11-30,7860,8100,8100,7850,499492
+ 2017-12-01,7900,7870,7970,7770,241957
+ 2017-12-04,7840,7910,7980,7700,315751
+ 2017-12-05,7640,7800,7830,7600,567635
+ 2017-12-06,7560,7650,7660,7500,284355
+ 2017-12-07,7480,7570,7580,7290,356013
+ 2017-12-08,7500,7500,7590,7380,258670
+ 2017-12-11,7770,7530,7770,7350,309672
+ 2017-12-12,7750,7770,7830,7630,182981
+ 2017-12-13,7720,7820,7840,7680,255536
+ 2017-12-14,7910,7820,7970,7740,494818
+ 2017-12-15,7760,7910,7930,7760,233770
+ 2017-12-18,7720,7790,7830,7690,168919
+ 2017-12-19,7740,7680,7870,7600,4104952
+ 2017-12-20,7820,8000,8030,7670,542067
+ 2017-12-21,7650,7740,7920,7600,208493
+ 2017-12-22,7930,7630,7940,7600,397792
+ 2017-12-26,7800,7920,8050,7800,400920
+ 2017-12-27,7930,7910,7930,7700,180757
+ 2017-12-28,7890,7850,7940,7740,220769
+ 2018-01-02,7730,7890,7890,7700,261233
+ 2018-01-03,7800,7720,7910,7700,315123
+ 2018-01-04,7590,7820,7880,7590,319880
+ 2018-01-05,7550,7610,7710,7500,266827
+ 2018-01-08,7250,7560,7590,7210,514117
+ 2018-01-09,7190,7150,7300,7080,437345
+ 2018-01-10,7090,7230,7260,7000,496208
+ 2018-01-11,7170,7070,7210,7060,283013
+ 2018-01-12,7200,7160,7240,7040,477432
+ 2018-01-15,7170,7150,7240,7090,317631
+ 2018-01-16,7560,7210,7570,7200,570817
+ 2018-01-17,7680,7530,7700,7470,377744
+ 2018-01-18,7870,7750,7950,7700,616703
+ 2018-01-19,7850,7920,7970,7810,292862
+ 2018-01-22,7800,7910,8000,7760,349439
+ 2018-01-23,8170,7860,8180,7850,611463
+ 2018-01-24,8030,8210,8210,7980,432427
+ 2018-01-25,8100,8030,8130,8030,204179
+ 2018-01-26,8140,8140,8200,8050,293049
+ 2018-01-29,8040,8200,8210,8020,272585
+ 2018-01-30,7730,7980,8000,7720,566752
+ 2018-01-31,7760,7750,8130,7730,808141
+ 2018-02-01,7940,7860,8000,7820,473285
+ 2018-02-02,7820,8000,8020,7670,280724
+ 2018-02-05,7540,7700,7790,7520,243186
+ 2018-02-06,7690,7230,7720,7050,663119
+ 2018-02-07,7810,7780,7960,7620,560807
+ 2018-02-08,7970,7810,8000,7810,677912
+ 2018-02-09,7560,7830,7870,7540,475883
+ 2018-02-12,7560,7610,7720,7560,271444
+ 2018-02-13,7330,7610,7650,7330,239473
+ 2018-02-14,7590,7410,7590,7330,292162
+ 2018-02-19,7850,7740,7850,7700,330159
+ 2018-02-20,7690,7810,7840,7660,253730
+ 2018-02-21,8020,7720,8060,7710,584616
+ 2018-02-22,7900,7940,8030,7820,334026
+ 2018-02-23,8000,7960,8030,7850,246901
+ 2018-02-26,7930,8150,8150,7830,185337
+ 2018-02-27,7870,7980,8000,7830,99496
+ 2018-02-28,7870,7800,7890,7680,176191
+ 2018-03-02,7640,7770,7780,7540,293289
+ 2018-03-05,7450,7640,7690,7390,202969
+ 2018-03-06,7590,7560,7610,7450,153346
+ 2018-03-07,7540,7620,7760,7500,197249
+ 2018-03-08,7450,7590,7590,7410,211124
+ 2018-03-09,7600,7490,7690,7480,320360
+ 2018-03-12,7880,7740,7890,7610,256460
+ 2018-03-13,7920,7880,7950,7730,229931
+ 2018-03-14,8030,7840,8040,7770,375981
+ 2018-03-15,7930,8040,8050,7810,264533
+ 2018-03-16,7830,7850,7920,7700,257435
+ 2018-03-19,7760,7830,7900,7730,167346
+ 2018-03-20,7830,7800,7840,7600,212649
+ 2018-03-21,7740,7840,7850,7720,116966
+ 2018-03-22,7600,7760,7830,7590,181972
+ 2018-03-23,7260,7470,7560,7220,343638
+ 2018-03-26,7490,7190,7490,7190,208723
+ 2018-03-27,7400,7480,7520,7360,133155
+ 2018-03-28,7330,7310,7350,7210,211586
+ 2018-03-29,7430,7350,7430,7270,115594
+ 2018-03-30,7350,7400,7420,7320,102991
+ 2018-04-02,7270,7360,7370,7250,120029
+ 2018-04-03,7220,7140,7250,7130,220847
+ 2018-04-04,6950,7220,7230,6900,368958
+ 2018-04-05,7100,7050,7290,7030,236269
+ 2018-04-06,7050,7070,7140,7000,145373
+ 2018-04-09,7140,7110,7140,7020,116553
+ 2018-04-10,7060,7110,7110,6950,146694
+ 2018-04-11,7100,7120,7130,7030,176075
+ 2018-04-12,7150,7060,7240,7040,448769
+ 2018-04-13,7350,7210,7400,7160,324385
+ 2018-04-16,7350,7390,7390,7200,286119
--- a/data/2018/sambopanji.csv 0 → 100644
View file @1ff135d
+++ b/data/2018/sambopanji.csv 0 → 100644
View file @1ff135d
+ date,close,open,high,low,vol
+ 2014-04-15,7400,7200,7480,7160,143958
+ 2014-04-16,7460,7410,7530,7360,64762
+ 2014-04-17,7450,7490,7540,7390,48154
+ 2014-04-18,7390,7450,7490,7330,57111
+ 2014-04-21,7470,7400,7480,7300,39362
+ 2014-04-22,7480,7490,7600,7380,63331
+ 2014-04-23,7480,7570,7570,7380,79604
+ 2014-04-24,7350,7480,7480,7250,50971
+ 2014-04-25,7180,7310,7380,7180,56786
+ 2014-04-28,7180,7250,7260,7150,46182
+ 2014-04-29,7180,7180,7360,7120,38557
+ 2014-04-30,7250,7200,7260,7150,24023
+ 2014-05-02,7180,7270,7300,7110,45994
+ 2014-05-07,7110,7200,7280,6950,80948
+ 2014-05-08,7140,7040,7160,6970,27322
+ 2014-05-09,7120,7140,7140,7000,19637
+ 2014-05-12,7080,7120,7120,6980,46197
+ 2014-05-13,7140,7040,7200,7030,16165
+ 2014-05-14,7160,7150,7240,6970,138525
+ 2014-05-15,7170,7150,7220,7060,76582
+ 2014-05-16,7140,7120,7170,7000,46745
+ 2014-05-19,7040,7070,7250,7020,26115
+ 2014-05-20,7030,6970,7070,6830,104412
+ 2014-05-21,7000,7000,7040,6930,25584
+ 2014-05-22,7030,7050,7050,6940,26422
+ 2014-05-23,7430,7070,7530,7000,146391
+ 2014-05-26,7960,7430,7960,7360,465720
+ 2014-05-27,7840,7910,8100,7710,195202
+ 2014-05-28,8280,7830,8280,7760,244517
+ 2014-05-29,8470,8280,8700,8200,288254
+ 2014-05-30,8290,8490,8490,8170,142821
+ 2014-06-02,7700,8290,8290,7620,215273
+ 2014-06-03,7860,7650,7990,7470,140093
+ 2014-06-05,7540,7850,7940,7430,118846
+ 2014-06-09,7480,7470,7550,7290,95696
+ 2014-06-10,7680,7480,7730,7480,115657
+ 2014-06-11,8130,7750,8350,7680,220245
+ 2014-06-12,8100,8150,8290,7900,80019
+ 2014-06-13,8000,8190,8200,7960,77521
+ 2014-06-16,8010,7900,8130,7770,73579
+ 2014-06-17,8090,8140,8440,8040,180227
+ 2014-06-18,8050,8140,8230,7900,77161
+ 2014-06-19,7950,7970,8060,7850,50900
+ 2014-06-20,8030,8020,8040,7850,34262
+ 2014-06-23,7980,7920,8020,7900,37721
+ 2014-06-24,7830,7980,7980,7720,45892
+ 2014-06-25,7930,7750,7990,7740,28995
+ 2014-06-26,7920,7900,8000,7800,30975
+ 2014-06-27,7840,7830,7990,7780,29369
+ 2014-06-30,7820,7840,7890,7720,18783
+ 2014-07-01,8150,7800,8280,7800,92656
+ 2014-07-02,8180,8240,8300,8100,65663
+ 2014-07-03,8280,8200,8470,8190,101335
+ 2014-07-04,8200,8290,8300,8060,104064
+ 2014-07-07,8380,8240,8530,8200,220181
+ 2014-07-08,8340,8500,8540,8240,173291
+ 2014-07-09,8560,8340,8640,8260,251637
+ 2014-07-10,9660,8850,9740,8730,1128680
+ 2014-07-11,9510,9950,9960,9300,477410
+ 2014-07-14,9500,9500,9670,9310,259187
+ 2014-07-15,9300,9450,9630,9300,219842
+ 2014-07-16,9010,9180,9210,8790,228460
+ 2014-07-17,9010,9170,9210,8920,133382
+ 2014-07-18,9020,9060,9280,8930,128920
+ 2014-07-21,8850,9100,9100,8720,157385
+ 2014-07-22,8870,8810,8940,8770,89844
+ 2014-07-23,9060,8870,9140,8820,132147
+ 2014-07-24,8770,9020,9200,8720,118692
+ 2014-07-25,8700,8690,8820,8520,115015
+ 2014-07-28,8560,8700,8810,8450,103179
+ 2014-07-29,8260,8470,8560,7950,218030
+ 2014-07-30,8350,8340,8400,8150,47725
+ 2014-07-31,8320,8250,8400,8050,100788
+ 2014-08-01,8430,8070,8440,8070,46476
+ 2014-08-04,8460,8330,8600,8330,45586
+ 2014-08-05,8690,8450,8790,8360,81562
+ 2014-08-06,8690,8760,8760,8500,50038
+ 2014-08-07,8600,8710,8760,8500,75252
+ 2014-08-08,8290,8600,8600,8240,57577
+ 2014-08-11,8320,8290,8450,8240,44974
+ 2014-08-12,8250,8310,8340,8120,53158
+ 2014-08-13,8260,8100,8300,8080,21782
+ 2014-08-14,8260,8170,8440,8160,45887
+ 2014-08-18,8190,8180,8250,8150,43563
+ 2014-08-19,8100,8170,8190,8060,42356
+ 2014-08-20,8000,8100,8290,7920,98722
+ 2014-08-21,8020,8000,8150,7830,155237
+ 2014-08-22,8220,8020,8220,7930,43250
+ 2014-08-25,8270,8190,8380,8100,54499
+ 2014-08-26,8330,8240,8350,8180,24914
+ 2014-08-27,8370,8260,8370,8200,45019
+ 2014-08-28,8290,8370,8370,8230,39225
+ 2014-08-29,8580,8300,8780,8300,169760
+ 2014-09-01,8750,8480,8820,8330,120554
+ 2014-09-02,9100,8750,9480,8660,297435
+ 2014-09-03,9260,9130,9320,8940,124716
+ 2014-09-04,9100,9150,9260,8980,59309
+ 2014-09-05,9100,8940,9300,8940,58552
+ 2014-09-11,9310,9400,9470,9010,98601
+ 2014-09-12,9400,9390,9690,9230,230437
+ 2014-09-15,9360,9510,9660,9360,104669
+ 2014-09-16,9390,9360,9490,9320,53758
+ 2014-09-17,9460,9500,9530,9230,58909
+ 2014-09-18,9560,9460,9700,9460,97799
+ 2014-09-19,9590,9650,9660,9490,52286
+ 2014-09-22,9670,9590,9690,9500,39895
+ 2014-09-23,9650,9670,9750,9470,74150
+ 2014-09-24,9120,9650,9650,9120,145705
+ 2014-09-25,9310,9120,9330,9060,84751
+ 2014-09-26,9240,9210,9310,9150,30339
+ 2014-09-29,9240,9240,9430,8960,104359
+ 2014-09-30,9200,9280,9350,9140,35821
+ 2014-10-01,9020,9270,9300,8730,107925
+ 2014-10-02,9100,9020,9210,8760,54228
+ 2014-10-06,9280,9350,9440,9120,54641
+ 2014-10-07,9010,9300,9470,8870,80551
+ 2014-10-08,9290,9010,9390,8830,64907
+ 2014-10-10,9100,9280,9350,8950,58552
+ 2014-10-13,9030,9500,9500,8950,151975
+ 2014-10-14,9060,9000,9110,8840,78142
+ 2014-10-15,8960,9060,9130,8920,52843
+ 2014-10-16,9010,8810,9110,8790,67243
+ 2014-10-17,9000,8930,9050,8830,47795
+ 2014-10-20,8960,8850,9150,8820,58098
+ 2014-10-21,9400,9480,9850,9040,505242
+ 2014-10-22,10600,9650,10800,9440,2083793
+ 2014-10-23,10700,10450,11000,10000,1159051
+ 2014-10-24,10450,10650,10850,10300,472949
+ 2014-10-27,11800,10400,12000,10400,1841251
+ 2014-10-28,10650,11500,11700,10100,1376578
+ 2014-10-29,10550,10650,11600,10400,1399714
+ 2014-10-30,10850,10550,11450,10550,882987
+ 2014-10-31,10100,10850,10850,10000,546717
+ 2014-11-03,10800,10250,11100,10000,869926
+ 2014-11-04,10400,11050,11300,10300,545260
+ 2014-11-05,9530,10150,10300,9480,512585
+ 2014-11-06,9300,9450,9780,9240,281092
+ 2014-11-07,9660,9300,10200,9230,581997
+ 2014-11-10,9500,9580,9820,9310,241983
+ 2014-11-11,9400,9480,9490,9230,160504
+ 2014-11-12,9430,9350,9580,9300,147511
+ 2014-11-13,9370,9520,9570,9320,118215
+ 2014-11-14,9150,9440,9440,9120,121235
+ 2014-11-17,8980,9050,9220,8770,186864
+ 2014-11-18,9140,9030,9250,8900,124136
+ 2014-11-19,9100,9140,9240,9050,55552
+ 2014-11-20,8830,9050,9190,8830,82496
+ 2014-11-21,9100,8910,9280,8860,135407
+ 2014-11-24,8870,9090,9100,8870,102286
+ 2014-11-25,8800,8860,8950,8770,73928
+ 2014-11-26,8580,8770,8870,8560,111039
+ 2014-11-27,8550,8600,8740,8500,79148
+ 2014-11-28,8610,8610,8670,8500,42892
+ 2014-12-01,8550,8610,8650,8300,91571
+ 2014-12-02,8400,8430,8530,8340,54305
+ 2014-12-03,8420,8310,8550,8310,53846
+ 2014-12-04,8710,8430,8770,8430,49589
+ 2014-12-05,8630,8670,8820,8600,35073
+ 2014-12-08,8840,8770,8850,8640,40173
+ 2014-12-09,8700,8840,8950,8650,35733
+ 2014-12-10,8620,8770,9050,8590,109231
+ 2014-12-11,8350,8630,8760,8350,58029
+ 2014-12-12,8270,8280,8350,8130,79714
+ 2014-12-15,8310,8280,8440,8150,31783
+ 2014-12-16,8200,8380,8380,8130,41555
+ 2014-12-17,8120,8120,8330,8100,53337
+ 2014-12-18,8070,8120,8190,7700,104666
+ 2014-12-19,8150,8080,8200,7990,50184
+ 2014-12-22,8130,8380,8380,7970,42196
+ 2014-12-23,8100,8190,8190,8040,45999
+ 2014-12-24,8270,8150,8350,8050,41341
+ 2014-12-26,8360,8390,8440,8250,32394
+ 2014-12-29,8610,8410,8640,8310,59497
+ 2014-12-30,8550,8600,8700,8430,57210
+ 2015-01-02,8620,8750,8880,8550,91626
+ 2015-01-05,8500,8620,8650,8440,51724
+ 2015-01-06,8370,8500,8500,8230,79631
+ 2015-01-07,8350,8210,8350,8180,49905
+ 2015-01-08,8280,8340,8390,8200,64338
+ 2015-01-09,8330,8230,8450,8210,40293
+ 2015-01-12,8420,8270,8490,8200,57956
+ 2015-01-13,8350,8320,8420,8200,45286
+ 2015-01-14,8600,8340,9150,8240,782028
+ 2015-01-15,8320,8660,8820,8240,265528
+ 2015-01-16,7960,8230,8300,7920,227108
+ 2015-01-19,7960,8000,8190,7910,189117
+ 2015-01-20,8190,8090,8680,8010,876814
+ 2015-01-21,8030,8150,8410,7940,700903
+ 2015-01-22,7970,8050,8150,7800,312754
+ 2015-01-23,7970,7980,8020,7870,129320
+ 2015-01-26,8080,7920,8090,7900,87577
+ 2015-01-27,8040,8040,8120,7900,218495
+ 2015-01-28,8020,7970,8100,7950,85225
+ 2015-01-29,8060,8020,8110,7950,91628
+ 2015-01-30,8050,8060,8090,7890,110057
+ 2015-02-02,7900,8040,8040,7900,113312
+ 2015-02-03,7940,7920,7980,7860,91079
+ 2015-02-04,8030,7940,8100,7940,75948
+ 2015-02-05,8190,8000,8260,8000,211217
+ 2015-02-06,8270,8220,8330,8180,188731
+ 2015-02-09,8180,8290,8290,8080,119323
+ 2015-02-10,8180,8190,8220,8000,79862
+ 2015-02-11,8180,8220,8220,8040,52326
+ 2015-02-12,8210,8170,8240,8100,60511
+ 2015-02-13,8300,8210,8340,8170,73930
+ 2015-02-16,8280,8300,8350,8200,45958
+ 2015-02-17,8260,8280,8390,8180,114854
+ 2015-02-23,8450,8330,8540,8260,148789
+ 2015-02-24,8470,8430,8500,8340,94411
+ 2015-02-25,8380,8460,8510,8350,67716
+ 2015-02-26,8420,8400,8440,8340,41191
+ 2015-02-27,8460,8400,8490,8360,50575
+ 2015-03-02,8400,8460,8500,8310,88297
+ 2015-03-03,8560,8450,8580,8360,119237
+ 2015-03-04,9250,8640,9700,8640,1345585
+ 2015-03-05,9050,9340,9350,8890,457485
+ 2015-03-06,8750,9480,9550,8750,699377
+ 2015-03-09,8600,8650,8700,8440,255978
+ 2015-03-10,8300,8600,8630,8280,214582
+ 2015-03-11,8230,8170,8390,8170,132127
+ 2015-03-12,8340,8240,8400,8240,103743
+ 2015-03-13,8300,8340,8400,8270,77179
+ 2015-03-16,8320,8250,8370,8250,81004
+ 2015-03-17,8660,8370,8760,8330,220855
+ 2015-03-18,8440,8660,8660,8430,125634
+ 2015-03-19,8500,8500,8600,8410,93879
+ 2015-03-20,8550,8550,8660,8500,93705
+ 2015-03-23,8460,8550,8650,8400,126972
+ 2015-03-24,8640,8460,8690,8450,111685
+ 2015-03-25,8800,8730,8830,8660,221791
+ 2015-03-26,8740,8790,8820,8680,105196
+ 2015-03-27,9340,9090,9850,9030,1517918
+ 2015-03-30,9240,9360,9670,9090,514295
+ 2015-03-31,9170,9240,9370,9080,256889
+ 2015-04-01,9800,9110,10400,9100,1342914
+ 2015-04-02,10300,9810,10600,9790,782444
+ 2015-04-03,10000,10500,10550,9940,436541
+ 2015-04-06,10250,10050,10500,9800,391439
+ 2015-04-07,10400,10200,10800,10150,382740
+ 2015-04-08,10250,10450,10550,10050,227881
+ 2015-04-09,10250,10300,10450,10100,178513
+ 2015-04-10,10050,10200,10400,9990,327507
+ 2015-04-13,10300,10100,10450,9990,303844
+ 2015-04-14,10900,10350,11200,10300,784172
+ 2015-04-15,10750,10900,11000,10550,190134
+ 2015-04-16,10350,10650,10850,10250,247607
+ 2015-04-17,10200,10300,10700,9930,293511
+ 2015-04-20,10100,10100,10400,9990,192273
+ 2015-04-21,10050,10200,10300,9910,204097
+ 2015-04-22,9560,10050,10150,9210,414711
+ 2015-04-23,9460,9610,9740,9340,180801
+ 2015-04-24,9460,9480,9640,9250,143383
+ 2015-04-27,9740,9420,9760,9420,119953
+ 2015-04-28,9460,9800,9800,9430,103303
+ 2015-04-29,9520,9460,9700,9400,99666
+ 2015-04-30,9330,9430,9460,9200,92485
+ 2015-05-04,9060,9310,9310,9030,100322
+ 2015-05-06,8820,9030,9060,8820,125887
+ 2015-05-07,9150,8820,9150,8820,112277
+ 2015-05-08,9290,9230,9310,9140,62193
+ 2015-05-11,9450,9430,9460,9340,102206
+ 2015-05-12,9450,9450,9570,9300,122569
+ 2015-05-13,9560,9390,9630,9300,69381
+ 2015-05-14,9400,9560,9570,9350,86889
+ 2015-05-15,9350,9470,9470,9210,78452
+ 2015-05-18,8930,9240,9350,8920,138828
+ 2015-05-19,9010,8930,9110,8890,64707
+ 2015-05-20,9060,9170,9600,9050,158290
+ 2015-05-21,9020,8980,9140,8980,56043
+ 2015-05-22,9050,8960,9230,8950,76764
+ 2015-05-26,8880,8990,9140,8810,91277
+ 2015-05-27,8810,8820,9020,8760,44635
+ 2015-05-28,8840,8810,8920,8780,37633
+ 2015-05-29,8860,8810,8910,8750,45309
+ 2015-06-01,8700,8820,8830,8640,37058
+ 2015-06-02,8220,8650,8780,8130,180356
+ 2015-06-03,8230,8110,8370,8110,61140
+ 2015-06-04,8400,8230,8410,8230,24870
+ 2015-06-05,8290,8280,8360,8240,37010
+ 2015-06-08,8260,8130,8320,8130,47229
+ 2015-06-09,8370,8190,8370,8190,34532
+ 2015-06-10,8480,8370,8690,8350,79211
+ 2015-06-11,8460,8460,8560,8340,39104
+ 2015-06-12,8430,8500,8550,8280,46478
+ 2015-06-15,8240,8430,8430,8190,85777
+ 2015-06-16,8190,8200,8300,7950,110681
+ 2015-06-17,8160,8030,8180,8010,65584
+ 2015-06-18,8090,8190,8190,8000,69801
+ 2015-06-19,8300,8050,8320,8030,46529
+ 2015-06-22,8330,8300,8410,8260,58405
+ 2015-06-23,8600,8440,8690,8440,87616
+ 2015-06-24,8560,8680,8680,8450,55667
+ 2015-06-25,8580,8630,8630,8400,40937
+ 2015-06-26,8560,8580,8590,8450,37046
+ 2015-06-29,8370,8320,8450,8260,59493
+ 2015-06-30,8370,8210,8380,8190,40869
+ 2015-07-01,8520,8290,8520,8260,69267
+ 2015-07-02,8520,8460,8570,8430,34028
+ 2015-07-03,8520,8500,8520,8400,73627
+ 2015-07-06,8590,8510,8690,8450,71308
+ 2015-07-07,8570,8590,8630,8450,65027
+ 2015-07-08,8550,8500,8640,8480,28901
+ 2015-07-09,8490,8480,8490,8260,54131
+ 2015-07-10,8630,8430,8640,8420,46588
+ 2015-07-13,9170,8700,9400,8560,314215
+ 2015-07-14,9230,9200,9230,9020,125128
+ 2015-07-15,9380,9180,9450,9120,188125
+ 2015-07-16,9280,9320,9420,9240,72030
+ 2015-07-17,9000,9210,9300,8920,104805
+ 2015-07-20,8790,9020,9020,8660,126868
+ 2015-07-21,8870,8800,8870,8710,71313
+ 2015-07-22,8910,8810,8990,8770,53493
+ 2015-07-23,8800,8950,8950,8650,99768
+ 2015-07-24,8750,8800,8860,8650,33350
+ 2015-07-27,8540,8670,8690,8400,89048
+ 2015-07-28,8420,8420,8530,8200,82550
+ 2015-07-29,8490,8390,8650,8300,38404
+ 2015-07-30,8470,8490,8540,8320,34001
+ 2015-07-31,8520,8340,8560,8280,34053
+ 2015-08-03,8450,8480,8610,8370,21585
+ 2015-08-04,8570,8460,8570,8320,22138
+ 2015-08-05,8570,8500,8610,8370,25321
+ 2015-08-06,8530,8500,8620,8380,27891
+ 2015-08-07,8600,8450,8600,8450,30292
+ 2015-08-10,8530,8600,8610,8400,22867
+ 2015-08-11,8450,8540,8610,8350,34045
+ 2015-08-12,8330,8410,8410,8130,69693
+ 2015-08-13,8420,8220,8450,8220,12119
+ 2015-08-17,8400,8330,8430,8240,95578
+ 2015-08-18,8300,8310,8320,8200,70023
+ 2015-08-19,8100,8200,8300,7870,115152
+ 2015-08-20,8080,8000,8120,7860,40156
+ 2015-08-21,8010,7570,8080,7570,101236
+ 2015-08-24,7970,7600,7990,7600,71952
+ 2015-08-25,8050,7830,8090,7830,54167
+ 2015-08-26,8080,8050,8120,7950,27042
+ 2015-08-27,8170,8110,8170,8050,39787
+ 2015-08-28,8230,8190,8250,8050,52287
+ 2015-08-31,8250,8240,8310,8120,31793
+ 2015-09-01,8250,8250,8290,8060,10386
+ 2015-09-02,8250,8110,8260,8070,21728
+ 2015-09-03,8200,8220,8270,8200,20133
+ 2015-09-04,8190,8270,8280,7960,21731
+ 2015-09-07,8140,8050,8160,8040,12624
+ 2015-09-08,8080,8060,8140,7970,43374
+ 2015-09-09,8150,8100,8170,8080,18349
+ 2015-09-10,8240,8060,8240,8060,15749
+ 2015-09-11,8260,8240,8300,8200,17597
+ 2015-09-14,8230,8280,8280,8100,30742
+ 2015-09-15,8270,8260,8300,8150,22354
+ 2015-09-16,8340,8270,8420,8270,42989
+ 2015-09-17,8340,8350,8370,8180,26011
+ 2015-09-18,8350,8340,8360,8250,35225
+ 2015-09-21,8340,8260,8350,8230,12689
+ 2015-09-22,8270,8260,8330,8190,57632
+ 2015-09-23,8250,8210,8260,8190,18575
+ 2015-09-24,8460,8290,8730,8190,89736
+ 2015-09-25,8640,8550,8760,8500,138756
+ 2015-09-30,8600,9000,9460,8570,1109942
+ 2015-10-01,8680,8550,8770,8500,150052
+ 2015-10-02,8750,8670,8880,8650,136700
+ 2015-10-05,8960,8850,9150,8850,198659
+ 2015-10-06,8900,8960,8970,8760,91989
+ 2015-10-07,8960,8890,8960,8710,61811
+ 2015-10-08,8950,8990,9020,8820,45530
+ 2015-10-12,9090,8950,9240,8780,160694
+ 2015-10-13,9010,9050,9110,8870,56210
+ 2015-10-14,8790,9000,9000,8740,42217
+ 2015-10-15,8770,8700,8850,8650,54233
+ 2015-10-16,8710,8730,8800,8670,58191
+ 2015-10-19,8680,8710,8740,8590,70839
+ 2015-10-20,8650,8680,8740,8590,25058
+ 2015-10-21,8700,8640,8710,8610,30667
+ 2015-10-22,8540,8680,8690,8470,54693
+ 2015-10-23,8560,8560,8570,8480,32114
+ 2015-10-26,8500,8510,8610,8440,23061
+ 2015-10-27,8500,8500,8560,8410,35032
+ 2015-10-28,8500,8530,8530,8410,17765
+ 2015-10-29,8370,8420,8540,8360,30813
+ 2015-10-30,8370,8380,8400,8250,40899
+ 2015-11-02,8320,8270,8360,8240,20841
+ 2015-11-03,8280,8320,8420,8200,19207
+ 2015-11-04,8280,8300,8300,8200,28160
+ 2015-11-05,8280,8340,8340,8180,20707
+ 2015-11-06,8280,8280,8300,8150,62769
+ 2015-11-09,8250,8280,8280,8090,42944
+ 2015-11-10,8150,8240,8240,8070,40842
+ 2015-11-11,8190,8160,8190,8100,15691
+ 2015-11-12,8190,8200,8220,8120,11395
+ 2015-11-13,8360,8210,8740,8210,369105
+ 2015-11-16,8140,8360,8490,8070,101549
+ 2015-11-17,8250,8180,8250,8000,134764
+ 2015-11-18,8340,8150,9160,8120,400180
+ 2015-11-19,8400,8480,8580,8340,115145
+ 2015-11-20,8500,8560,8630,8390,102907
+ 2015-11-23,8490,8480,8550,8350,72186
+ 2015-11-24,8500,8500,8670,8430,58806
+ 2015-11-25,8500,8500,8520,8350,57544
+ 2015-11-26,8550,8540,8700,8440,80143
+ 2015-11-27,8580,8550,8590,8430,41930
+ 2015-11-30,8490,8580,8580,8400,69194
+ 2015-12-01,8560,8490,8590,8410,24781
+ 2015-12-02,8520,8590,8590,8420,41250
+ 2015-12-03,8490,8460,8500,8340,75183
+ 2015-12-04,8440,8450,8570,8260,79177
+ 2015-12-07,8410,8410,8410,8300,25605
+ 2015-12-08,8360,8300,8420,8200,47945
+ 2015-12-09,8570,8370,8850,8300,178589
+ 2015-12-10,8500,8510,8600,8400,68717
+ 2015-12-11,8450,8550,8550,8400,30208
+ 2015-12-14,8150,8410,8410,8130,76615
+ 2015-12-15,8200,8250,8250,8110,23101
+ 2015-12-16,8250,8200,8260,8120,22907
+ 2015-12-17,8300,8290,8300,8190,29173
+ 2015-12-18,8340,8210,8390,8210,19456
+ 2015-12-21,8360,8240,8380,8210,31063
+ 2015-12-22,8360,8330,8390,8270,32525
+ 2015-12-23,8380,8390,8650,8360,153232
+ 2015-12-24,8390,8420,8490,8360,35404
+ 2015-12-28,8390,8440,8440,8300,24028
+ 2015-12-29,8260,8420,8420,8260,43020
+ 2015-12-30,8260,8260,8320,8170,34533
+ 2016-01-04,8330,8300,8390,8200,44350
+ 2016-01-05,8340,8230,8340,8200,27878
+ 2016-01-06,8240,8340,8350,7830,75496
+ 2016-01-07,8190,8150,8230,7980,59153
+ 2016-01-08,8090,8050,8130,7960,52840
+ 2016-01-11,7910,8050,8050,7900,34518
+ 2016-01-12,7950,7910,8010,7870,22148
+ 2016-01-13,8100,7950,8140,7950,32204
+ 2016-01-14,8000,8010,8090,7920,21922
+ 2016-01-15,7990,8080,8080,7890,25834
+ 2016-01-18,7990,7870,7990,7840,34451
+ 2016-01-19,7900,8000,8000,7820,46476
+ 2016-01-20,7880,7940,7990,7730,64560
+ 2016-01-21,7850,7800,7970,7760,18791
+ 2016-01-22,7860,7810,7950,7730,31159
+ 2016-01-25,7920,7900,7960,7840,12010
+ 2016-01-26,7830,7840,7900,7780,13227
+ 2016-01-27,7800,7850,7850,7710,34024
+ 2016-01-28,7900,7720,7900,7720,27459
+ 2016-01-29,7870,7900,7900,7810,8700
+ 2016-02-01,7740,7820,7880,7740,21247
+ 2016-02-02,7700,7730,7750,7670,31418
+ 2016-02-03,7660,7640,7690,7540,33962
+ 2016-02-04,7670,7590,7680,7560,31799
+ 2016-02-05,7700,7740,7740,7530,29064
+ 2016-02-11,7480,7590,7620,7440,43729
+ 2016-02-12,6850,7320,7430,6850,129262
+ 2016-02-15,7030,6810,7150,6810,59632
+ 2016-02-16,7080,7000,7140,6940,31204
+ 2016-02-17,7000,7050,7050,6920,19718
+ 2016-02-18,7000,7000,7020,6920,23344
+ 2016-02-19,7000,7050,7050,6960,8705
+ 2016-02-22,6970,7000,7000,6950,19855
+ 2016-02-23,6920,6920,6950,6750,57357
+ 2016-02-24,6970,6920,6970,6850,12002
+ 2016-02-25,7040,6970,7120,6930,24999
+ 2016-02-26,7130,7040,7140,7020,18433
+ 2016-02-29,7110,7090,7170,7040,24790
+ 2016-03-02,7080,7160,7160,6960,30842
+ 2016-03-03,7120,7020,7130,6970,19708
+ 2016-03-04,7150,7110,7150,7050,8241
+ 2016-03-07,7130,7150,7150,7050,12377
+ 2016-03-08,7060,7130,7140,6980,14849
+ 2016-03-09,7060,7060,7060,6940,17583
+ 2016-03-10,7090,7060,7130,7010,14367
+ 2016-03-11,7110,7090,7140,7030,8242
+ 2016-03-14,7160,7130,7230,7100,100207
+ 2016-03-15,7180,7140,7200,7130,16388
+ 2016-03-16,7240,7180,7400,7150,69831
+ 2016-03-17,7270,7240,7290,7210,25511
+ 2016-03-18,7260,7270,7270,7150,24636
+ 2016-03-21,7180,7200,7240,7130,31227
+ 2016-03-22,7250,7180,7250,7080,33659
+ 2016-03-23,7220,7280,7280,7090,12989
+ 2016-03-24,7150,7140,7210,7050,38219
+ 2016-03-25,7140,7140,7140,7050,16300
+ 2016-03-28,7090,7130,7130,7030,18994
+ 2016-03-29,7050,7010,7080,7000,23213
+ 2016-03-30,7070,7020,7110,7010,19829
+ 2016-03-31,7090,7110,7150,7050,14769
+ 2016-04-01,7140,7120,7200,7090,17723
+ 2016-04-04,7180,7140,7200,7070,21751
+ 2016-04-05,7160,7100,7210,7100,8457
+ 2016-04-06,7150,7200,7200,7100,16018
+ 2016-04-07,7150,7120,7160,7090,19995
+ 2016-04-08,7130,7150,7150,7070,14300
+ 2016-04-11,7100,7090,7130,7060,18795
+ 2016-04-12,7080,7060,7120,6990,45919
+ 2016-04-14,7370,7200,7660,7080,435587
+ 2016-04-15,7270,7400,7480,7160,83016
+ 2016-04-18,7100,7160,7220,7000,78136
+ 2016-04-19,7110,7100,7140,7020,27500
+ 2016-04-20,7090,7100,7140,7050,25388
+ 2016-04-21,7220,7090,7360,7090,61955
+ 2016-04-22,7240,7300,7300,7180,39753
+ 2016-04-25,7400,7260,7470,7210,62136
+ 2016-04-26,7360,7400,7400,7280,30901
+ 2016-04-27,7320,7360,7400,7230,22685
+ 2016-04-28,7290,7280,7370,7240,19158
+ 2016-04-29,7220,7280,7330,7170,19358
+ 2016-05-02,7280,7320,7370,7230,37297
+ 2016-05-03,7270,7210,7300,7210,20733
+ 2016-05-04,7210,7150,7270,7150,33183
+ 2016-05-09,7140,7150,7210,7070,31633
+ 2016-05-10,7150,7140,7150,7030,44631
+ 2016-05-11,7160,7150,7180,7080,16146
+ 2016-05-12,7170,7140,7200,7100,16522
+ 2016-05-13,7280,7170,7320,7170,57162
+ 2016-05-16,7530,7400,7660,7300,287737
+ 2016-05-17,7270,7480,7530,7270,87787
+ 2016-05-18,7200,7250,7270,7100,58469
+ 2016-05-19,6900,7130,7210,6900,61435
+ 2016-05-20,7010,6940,7170,6850,57263
+ 2016-05-23,7100,7010,7120,6890,69361
+ 2016-05-24,7000,7100,7140,7000,27298
+ 2016-05-25,6970,7000,7070,6970,33010
+ 2016-05-26,7140,7270,7700,7140,467418
+ 2016-05-27,7040,7190,7190,6950,81062
+ 2016-05-30,6900,7060,7100,6890,58663
+ 2016-05-31,6950,6850,6970,6850,15837
+ 2016-06-01,6910,6950,6950,6870,37013
+ 2016-06-02,6940,7010,7010,6850,32126
+ 2016-06-03,6920,6880,6930,6850,24779
+ 2016-06-07,6900,6860,6950,6830,40743
+ 2016-06-08,6920,6920,6940,6830,33158
+ 2016-06-09,6900,6960,6970,6830,32698
+ 2016-06-10,7000,6870,7020,6870,54270
+ 2016-06-13,6920,7000,7010,6870,22738
+ 2016-06-14,6830,6850,6910,6790,23218
+ 2016-06-15,6760,6780,6850,6750,39193
+ 2016-06-16,6660,6710,6790,6570,79052
+ 2016-06-17,6700,6670,6730,6630,14148
+ 2016-06-20,6700,6700,6740,6640,10751
+ 2016-06-21,6710,6710,6760,6610,21683
+ 2016-06-22,6740,6660,6750,6630,12705
+ 2016-06-23,6660,6750,6750,6580,52683
+ 2016-06-24,6280,6600,6730,6190,103601
+ 2016-06-27,6250,5860,6250,5860,33303
+ 2016-06-28,6380,6250,6380,6160,26655
+ 2016-06-29,6530,6440,6540,6380,19060
+ 2016-06-30,6520,6540,6540,6450,9281
+ 2016-07-01,6570,6500,6650,6500,15011
+ 2016-07-04,6580,6580,6690,6570,26824
+ 2016-07-05,6650,6600,6690,6590,15933
+ 2016-07-06,6660,6650,6690,6580,20762
+ 2016-07-07,6800,6660,6880,6650,32839
+ 2016-07-08,6760,6890,6890,6690,14817
+ 2016-07-11,6870,6760,6960,6700,31702
+ 2016-07-12,6930,6870,7020,6870,34238
+ 2016-07-13,6970,6990,7010,6930,26391
+ 2016-07-14,6950,7030,7030,6840,15057
+ 2016-07-15,6870,6920,6990,6870,11436
+ 2016-07-18,6910,6860,6920,6850,13496
+ 2016-07-19,7110,6990,7110,6920,37551
+ 2016-07-20,7170,7180,7270,7110,56345
+ 2016-07-21,7160,7220,7220,7100,21113
+ 2016-07-22,7190,7140,7190,7050,19519
+ 2016-07-25,7170,7180,7180,7070,23316
+ 2016-07-26,7140,7150,7150,7030,13606
+ 2016-07-27,7150,7100,7180,7040,12729
+ 2016-07-28,7130,7140,7170,7080,8168
+ 2016-07-29,7160,7130,7180,7120,5575
+ 2016-08-01,7120,7190,7190,7060,13273
+ 2016-08-02,7100,7120,7140,7050,13316
+ 2016-08-03,7080,7090,7130,7030,16019
+ 2016-08-04,7110,7080,7110,7020,24814
+ 2016-08-05,7120,7110,7120,7020,10288
+ 2016-08-08,7120,7050,7150,7030,12935
+ 2016-08-09,7150,7030,7180,7030,33823
+ 2016-08-10,7170,7200,7200,7120,9688
+ 2016-08-11,7160,7170,7190,7140,16833
+ 2016-08-12,7140,7180,7180,7100,9471
+ 2016-08-16,7250,7020,7330,7020,98735
+ 2016-08-17,7230,7200,7340,7170,129078
+ 2016-08-18,7200,7290,7290,7120,104026
+ 2016-08-19,7180,7230,7230,7100,18380
+ 2016-08-22,7090,7170,7170,7000,53325
+ 2016-08-23,7080,7080,7090,7010,42266
+ 2016-08-24,7120,7100,7150,7000,48807
+ 2016-08-25,7120,7120,7120,7050,12784
+ 2016-08-26,7120,7120,7130,7060,19956
+ 2016-08-29,7090,7120,7120,7030,61735
+ 2016-08-30,7080,7050,7120,7050,30231
+ 2016-08-31,7000,7080,7120,6850,61710
+ 2016-09-01,7110,7000,7140,6930,118565
+ 2016-09-02,7220,7100,7240,7100,88914
+ 2016-09-05,7320,7210,7350,7210,77899
+ 2016-09-06,7420,7350,7490,7330,55796
+ 2016-09-07,7520,7480,7540,7360,67547
+ 2016-09-08,7490,7520,7650,7350,116939
+ 2016-09-09,7330,7500,7570,7190,107131
+ 2016-09-12,7250,7290,7340,7170,50290
+ 2016-09-13,7320,7240,7370,7230,59035
+ 2016-09-19,9100,7450,9370,7450,2812550
+ 2016-09-20,8940,8930,8970,8580,625731
+ 2016-09-21,8890,9050,9360,8730,763731
+ 2016-09-22,8700,8860,8870,8550,258422
+ 2016-09-23,8420,8690,8860,8270,246158
+ 2016-09-26,8500,8420,8610,8240,164905
+ 2016-09-27,8450,8550,8550,8110,168506
+ 2016-09-28,8330,8430,8490,8330,95721
+ 2016-09-29,8220,8300,8420,8220,95618
+ 2016-09-30,8220,8220,8300,8100,73417
+ 2016-10-04,8520,8240,8530,8240,137677
+ 2016-10-05,9620,8510,10650,8380,5682608
+ 2016-10-06,9680,9510,9870,9050,2378192
+ 2016-10-07,9210,9580,9680,9170,551297
+ 2016-10-10,8950,9080,9150,8840,297017
+ 2016-10-11,8800,8870,9040,8660,196933
+ 2016-10-12,8900,8680,9000,8680,173372
+ 2016-10-13,8800,8900,9410,8800,321978
+ 2016-10-14,8930,8750,8970,8730,104346
+ 2016-10-17,9030,8970,9240,8870,167112
+ 2016-10-18,9050,9030,9220,8910,130475
+ 2016-10-19,9000,9100,9200,8900,120120
+ 2016-10-20,8700,8950,9040,8200,243495
+ 2016-10-21,8650,8460,8710,8400,77370
+ 2016-10-24,8560,8650,8700,8450,86636
+ 2016-10-25,8460,8430,8490,8200,145980
+ 2016-10-26,8130,8400,8400,7900,147811
+ 2016-10-27,8120,8020,8290,8020,60144
+ 2016-10-28,8200,8020,8270,8020,36749
+ 2016-10-31,7900,8030,8190,7620,92924
+ 2016-11-01,8000,7710,8060,7710,60742
+ 2016-11-02,7840,7980,8100,7580,54332
+ 2016-11-03,7990,7600,8000,7600,53275
+ 2016-11-04,7780,7850,7990,7760,28147
+ 2016-11-07,8120,7780,8150,7780,28517
+ 2016-11-08,8130,8070,8200,7910,40749
+ 2016-11-09,7810,8130,8150,7410,111305
+ 2016-11-10,8090,7830,8100,7830,61031
+ 2016-11-11,8170,7990,8170,7950,20352
+ 2016-11-14,8330,8210,8530,8160,73615
+ 2016-11-15,8390,8340,8620,8280,83627
+ 2016-11-16,8470,8420,8500,8330,43297
+ 2016-11-17,8570,8550,8690,8480,68860
+ 2016-11-18,8510,8520,8590,8250,60857
+ 2016-11-21,8480,8450,8480,8300,27943
+ 2016-11-22,8480,8490,8560,8350,50487
+ 2016-11-23,8480,8540,8670,8320,77340
+ 2016-11-24,8420,8480,8650,8320,54142
+ 2016-11-25,8490,8420,8510,8310,40532
+ 2016-11-28,8590,8430,8620,8420,51743
+ 2016-11-29,8550,8550,8660,8300,63674
+ 2016-11-30,8720,8600,8790,8550,97232
+ 2016-12-01,8700,8680,8740,8530,54857
+ 2016-12-02,8700,8700,8880,8540,110488
+ 2016-12-05,8540,8700,8700,8380,83612
+ 2016-12-06,8550,8400,8580,8390,43780
+ 2016-12-07,8540,8550,8600,8370,68408
+ 2016-12-08,8550,8440,8640,8410,52122
+ 2016-12-09,8620,8650,8680,8460,78738
+ 2016-12-12,8770,8640,8920,8600,244605
+ 2016-12-13,8720,8800,8800,8660,80056
+ 2016-12-14,8560,8690,8690,8450,93983
+ 2016-12-15,8560,8450,8560,8370,42159
+ 2016-12-16,8530,8520,8550,8450,41099
+ 2016-12-19,8960,8530,9000,8510,248895
+ 2016-12-20,8920,9000,9020,8840,89878
+ 2016-12-21,9220,9000,9440,8780,281836
+ 2016-12-22,9240,9220,9330,9100,97160
+ 2016-12-23,9260,9240,9480,9210,160665
+ 2016-12-26,8780,9100,9130,8720,218665
+ 2016-12-27,8920,8650,9190,8650,400749
+ 2016-12-28,9050,8930,9050,8770,111741
+ 2016-12-29,9060,8970,9090,8850,90663
+ 2017-01-02,8990,9070,9070,8870,55710
+ 2017-01-03,9010,8920,9050,8850,60274
+ 2017-01-04,9010,8950,9110,8950,78701
+ 2017-01-05,9020,8960,9040,8960,48413
+ 2017-01-06,9590,9040,9780,8750,630871
+ 2017-01-09,9590,9650,9680,9450,174556
+ 2017-01-10,9250,9560,9560,9210,146397
+ 2017-01-11,9210,9200,9350,8980,100993
+ 2017-01-12,9080,9200,9200,8840,130938
+ 2017-01-13,8980,8980,9070,8760,102302
+ 2017-01-16,8890,8810,8930,8790,64737
+ 2017-01-17,8690,8800,8950,8620,95501
+ 2017-01-18,8580,8700,8720,8430,83106
+ 2017-01-19,8550,8580,8580,8310,68555
+ 2017-01-20,8500,8530,8530,8300,45324
+ 2017-01-23,8510,8550,8570,8450,32598
+ 2017-01-24,8540,8500,8540,8250,52408
+ 2017-01-25,8440,8540,8540,8290,103101
+ 2017-01-26,8300,8300,8450,8290,36246
+ 2017-01-31,8140,8200,8280,7910,115994
+ 2017-02-01,8050,8140,8140,7980,64854
+ 2017-02-02,7210,7240,7330,7140,557408
+ 2017-02-03,7180,7270,7280,7090,141956
+ 2017-02-06,7140,7200,7300,7140,70510
+ 2017-02-07,7150,7120,7190,7020,38897
+ 2017-02-08,7100,7140,7140,7010,58767
+ 2017-02-09,7090,7100,7140,7030,44956
+ 2017-02-10,7070,7040,7120,7030,84238
+ 2017-02-13,7160,7070,7180,7030,61660
+ 2017-02-14,7150,7160,7170,7030,47171
+ 2017-02-15,7260,7180,7330,7130,105441
+ 2017-02-16,7370,7270,7440,7270,113697
+ 2017-02-17,7460,7400,7520,7290,78754
+ 2017-02-20,7450,7480,7490,7390,37693
+ 2017-02-21,7400,7460,7460,7360,34272
+ 2017-02-22,7430,7430,7450,7330,41630
+ 2017-02-23,7390,7430,7440,7330,50235
+ 2017-02-24,7390,7330,7400,7210,26409
+ 2017-02-27,7380,7300,7420,7270,20017
+ 2017-02-28,7370,7400,7520,7310,99640
+ 2017-03-02,7300,7340,7360,7250,26937
+ 2017-03-03,7250,7150,7280,7080,50097
+ 2017-03-06,7220,7120,7230,7070,26525
+ 2017-03-07,7160,7180,7200,7080,24750
+ 2017-03-08,7150,7100,7240,7070,31069
+ 2017-03-09,7150,7110,7200,7100,20676
+ 2017-03-10,7150,7110,7190,6990,54092
+ 2017-03-13,7170,7120,7190,7080,18030
+ 2017-03-14,7250,7180,7250,7130,23509
+ 2017-03-15,7170,7240,7240,7100,52620
+ 2017-03-16,7100,7130,7170,7010,25542
+ 2017-03-17,7100,7100,7130,7030,31592
+ 2017-03-20,7090,7090,7200,7040,37673
+ 2017-03-21,7090,7020,7120,6980,68487
+ 2017-03-22,7050,7030,7080,6990,29977
+ 2017-03-23,7040,7000,7050,6980,13474
+ 2017-03-24,6970,6970,7000,6870,64144
+ 2017-03-27,6910,6910,6970,6870,24930
+ 2017-03-28,6940,6870,6950,6860,12592
+ 2017-03-29,6880,6890,6940,6840,40914
+ 2017-03-30,6830,6920,6930,6820,31190
+ 2017-03-31,6860,6880,6880,6810,18207
+ 2017-04-03,6860,6810,6860,6690,56793
+ 2017-04-04,6810,6850,6880,6750,23600
+ 2017-04-05,6830,6770,6830,6740,25214
+ 2017-04-06,6820,6830,6830,6770,11212
+ 2017-04-07,6920,6820,6950,6820,69229
+ 2017-04-10,6850,6860,6860,6740,44866
+ 2017-04-11,6780,6850,6850,6710,17589
+ 2017-04-12,6760,6780,6780,6660,36642
+ 2017-04-13,6800,6700,6820,6700,12700
+ 2017-04-14,6770,6800,6840,6740,10220
+ 2017-04-17,6850,6810,6860,6780,14197
+ 2017-04-18,6850,6810,6860,6780,19590
+ 2017-04-19,6840,6800,6860,6790,22633
+ 2017-04-20,6840,6830,6860,6780,14477
+ 2017-04-21,6790,6810,6850,6790,13008
+ 2017-04-24,6760,6790,6810,6710,21484
+ 2017-04-25,6730,6770,6820,6720,11167
+ 2017-04-26,6800,6800,6900,6730,28285
+ 2017-04-27,6950,6850,6950,6830,18392
+ 2017-04-28,6940,6990,7020,6870,42973
+ 2017-05-02,7110,7000,7400,7000,124502
+ 2017-05-04,7130,7130,7150,7060,35889
+ 2017-05-08,7160,7200,7290,7110,49171
+ 2017-05-10,7270,7130,7280,7080,18177
+ 2017-05-11,7160,7260,7300,7140,35786
+ 2017-05-12,7200,7110,7210,7080,30229
+ 2017-05-15,7190,7200,7230,7120,23637
+ 2017-05-16,7040,7080,7100,6880,79173
+ 2017-05-17,7030,7000,7030,6920,16496
+ 2017-05-18,6970,7000,7030,6850,32832
+ 2017-05-19,6940,6900,6960,6840,25290
+ 2017-05-22,6970,6930,7050,6920,13407
+ 2017-05-23,6910,6910,6960,6870,16291
+ 2017-05-24,6920,6870,6970,6870,10268
+ 2017-05-25,6910,6900,6970,6850,28820
+ 2017-05-26,6940,6910,6940,6890,20426
+ 2017-05-29,7010,6940,7080,6940,31215
+ 2017-05-30,7090,6960,7120,6960,24999
+ 2017-05-31,7260,7090,7260,7090,61338
+ 2017-06-01,7240,7260,7330,7150,45016
+ 2017-06-02,7220,7270,7300,7170,32630
+ 2017-06-05,7100,7220,7220,7030,32399
+ 2017-06-07,7110,7110,7130,7030,28012
+ 2017-06-08,7060,7130,7130,7020,24808
+ 2017-06-09,7060,7060,7100,6990,22374
+ 2017-06-12,7030,7060,7060,6990,14876
+ 2017-06-13,7030,6970,7040,6970,12581
+ 2017-06-14,7030,7040,7070,6940,31994
+ 2017-06-15,6930,7030,7040,6910,43224
+ 2017-06-16,6930,6970,6980,6910,7315
+ 2017-06-19,6900,6930,6930,6890,12995
+ 2017-06-20,6950,6900,6960,6890,15177
+ 2017-06-21,6920,6910,6950,6880,15621
+ 2017-06-22,6870,6910,6920,6830,25263
+ 2017-06-23,6850,6870,6880,6810,9791
+ 2017-06-26,6820,6850,6860,6790,13538
+ 2017-06-27,6900,6810,6920,6800,23513
+ 2017-06-28,6880,6900,6940,6870,25191
+ 2017-06-29,6930,6900,6930,6870,7651
+ 2017-06-30,6910,6930,6930,6870,13032
+ 2017-07-03,6820,6910,6910,6790,22857
+ 2017-07-04,6810,6820,6860,6770,21829
+ 2017-07-05,6810,6800,6820,6790,6193
+ 2017-07-06,6750,6820,6830,6740,16702
+ 2017-07-07,6750,6790,6800,6710,17627
+ 2017-07-10,6740,6750,6780,6700,16800
+ 2017-07-11,6710,6700,6750,6690,5852
+ 2017-07-12,6720,6680,6760,6680,8449
+ 2017-07-13,6750,6790,6790,6680,10616
+ 2017-07-14,6750,6770,6770,6680,11273
+ 2017-07-17,6730,6700,6750,6680,10979
+ 2017-07-18,6750,6730,6750,6680,10837
+ 2017-07-19,6720,6740,6750,6700,13818
+ 2017-07-20,6720,6720,6750,6700,8319
+ 2017-07-21,6890,6700,6890,6700,40269
+ 2017-07-24,6890,6890,6900,6830,17997
+ 2017-07-25,6920,6850,6940,6850,27605
+ 2017-07-26,6960,6900,6970,6900,21055
+ 2017-07-27,7180,6930,7180,6930,60453
+ 2017-07-28,7100,7170,7190,7000,28324
+ 2017-07-31,7100,7100,7100,6860,25241
+ 2017-08-01,7100,7060,7130,7010,20531
+ 2017-08-02,7160,7070,7180,7060,22733
+ 2017-08-03,7110,7160,7190,7000,18640
+ 2017-08-04,7140,7050,7140,7050,15548
+ 2017-08-07,7030,7140,7140,6950,30003
+ 2017-08-08,7130,7000,7150,6960,31077
+ 2017-08-09,7120,7160,7210,7070,68213
+ 2017-08-10,7090,7120,7120,6920,26857
+ 2017-08-11,7060,6920,7080,6920,21251
+ 2017-08-14,7020,7050,7150,6950,17878
+ 2017-08-16,6820,7010,7010,6710,66053
+ 2017-08-17,6860,6810,6870,6720,35480
+ 2017-08-18,7030,6850,7030,6810,33111
+ 2017-08-21,7050,7090,7090,6970,41525
+ 2017-08-22,7110,7090,7140,6950,36102
+ 2017-08-23,7150,7150,7190,7050,94808
+ 2017-08-24,7160,7190,7210,7100,35333
+ 2017-08-25,7130,7160,7190,7060,11870
+ 2017-08-28,7130,7130,7140,7070,8467
+ 2017-08-29,7100,7130,7130,7050,41141
+ 2017-08-30,7190,7100,7190,7030,21771
+ 2017-08-31,7170,7210,7210,7130,14724
+ 2017-09-01,7150,7170,7200,7090,26437
+ 2017-09-04,7100,7050,7140,6810,19570
+ 2017-09-05,7130,7050,7130,6990,21115
+ 2017-09-06,7080,7120,7120,6980,9679
+ 2017-09-07,7190,7080,7190,7020,15297
+ 2017-09-08,7090,7200,7200,7000,13196
+ 2017-09-11,7180,7090,7180,6980,13897
+ 2017-09-12,7040,7170,7170,7010,10955
+ 2017-09-13,7110,7010,7110,7010,14962
+ 2017-09-14,7160,7100,7160,7020,13823
+ 2017-09-15,7140,7130,7140,7030,13824
+ 2017-09-18,7100,7140,7170,7000,11367
+ 2017-09-19,7050,7140,7140,7000,18369
+ 2017-09-20,7100,7010,7100,7010,10949
+ 2017-09-21,7100,7100,7100,7000,25880
+ 2017-09-22,6680,7030,7100,6680,24018
+ 2017-09-25,6730,6750,6790,6620,29937
+ 2017-09-26,6860,6600,6860,6590,16741
+ 2017-09-27,7170,6850,7690,6740,218507
+ 2017-09-28,7010,7200,7220,6970,47610
+ 2017-09-29,7090,6990,7090,6950,29634
+ 2017-10-10,7120,7090,7440,7060,35750
+ 2017-10-11,7170,7150,7200,7050,28415
+ 2017-10-12,7160,7170,7180,7110,27101
+ 2017-10-13,7090,7160,7160,7080,18024
+ 2017-10-16,7100,7040,7130,7040,17012
+ 2017-10-17,7170,7100,7200,7030,21370
+ 2017-10-18,7270,7190,7280,7140,23238
+ 2017-10-19,7220,7270,7270,7130,26297
+ 2017-10-20,7250,7220,7260,7060,18480
+ 2017-10-23,7370,7270,7370,7210,35676
+ 2017-10-24,7320,7380,7440,7320,20702
+ 2017-10-25,7240,7320,7320,7150,22724
+ 2017-10-26,7200,7240,7240,7150,16267
+ 2017-10-27,7320,7200,7340,7140,56918
+ 2017-10-30,7250,7320,7370,7220,19292
+ 2017-10-31,7370,7210,7380,7210,21447
+ 2017-11-01,7390,7370,7400,7270,18141
+ 2017-11-02,7330,7390,7390,7320,7318
+ 2017-11-03,7380,7330,7380,7280,7686
+ 2017-11-06,7340,7400,7400,7290,6051
+ 2017-11-07,7300,7340,7340,7200,24074
+ 2017-11-08,7370,7300,7370,7210,22639
+ 2017-11-09,7330,7370,7370,7310,6525
+ 2017-11-10,7340,7320,7360,7300,16159
+ 2017-11-13,7280,7340,7350,7280,4093
+ 2017-11-14,7340,7280,7370,7250,17837
+ 2017-11-15,7300,7340,7340,7020,43537
+ 2017-11-16,7300,7240,7300,7170,11914
+ 2017-11-17,7270,7300,7330,7140,16739
+ 2017-11-20,7210,7260,7260,7120,23422
+ 2017-11-21,7140,7210,7230,7050,40309
+ 2017-11-22,7240,7100,7250,7060,16792
+ 2017-11-23,7230,7240,7240,7150,12781
+ 2017-11-24,7260,7080,7280,7080,13952
+ 2017-11-27,7280,7260,7300,7180,17155
+ 2017-11-28,7230,7240,7240,7160,11846
+ 2017-11-29,7140,7230,7300,7140,15958
+ 2017-11-30,7180,7150,7180,7140,5622
+ 2017-12-01,7210,7180,7230,7120,16880
+ 2017-12-04,7190,7210,7230,7130,16107
+ 2017-12-05,7160,7190,7240,7130,5484
+ 2017-12-06,7150,7160,7200,7140,22251
+ 2017-12-07,7170,7150,7190,7110,14769
+ 2017-12-08,7140,7170,7220,6840,19632
+ 2017-12-11,7170,7140,7170,7040,10713
+ 2017-12-12,7130,7170,7170,7050,9984
+ 2017-12-13,7150,7130,7160,7040,5267
+ 2017-12-14,7150,7150,7170,7070,2782
+ 2017-12-15,7080,7170,7170,7060,5775
+ 2017-12-18,7110,7080,7110,7030,4277
+ 2017-12-19,7100,7110,7110,6960,7856
+ 2017-12-20,7070,7100,7100,6970,7032
+ 2017-12-21,7030,7060,7060,6950,6267
+ 2017-12-22,7010,7030,7030,6950,6819
+ 2017-12-26,7010,7010,7040,6900,5729
+ 2017-12-27,6980,7010,7010,6920,7927
+ 2017-12-28,7010,7000,7040,6900,7357
+ 2018-01-02,7020,6950,7050,6880,9171
+ 2018-01-03,6970,7060,7060,6920,4250
+ 2018-01-04,6930,6820,6970,6820,29339
+ 2018-01-05,6920,6930,7000,6850,8420
+ 2018-01-08,6780,6920,6990,6770,13112
+ 2018-01-09,6830,6780,6830,6720,13365
+ 2018-01-10,6810,6820,6820,6750,4657
+ 2018-01-11,6940,6800,6950,6710,13955
+ 2018-01-12,6810,6940,7020,6810,6078
+ 2018-01-15,6900,6810,6900,6720,4757
+ 2018-01-16,6880,6870,6880,6790,7439
+ 2018-01-17,6820,6880,6880,6800,6599
+ 2018-01-18,6870,6820,6890,6720,8555
+ 2018-01-19,6860,6870,6870,6750,6485
+ 2018-01-22,6850,6830,6850,6790,5245
+ 2018-01-23,6820,6800,6870,6800,5000
+ 2018-01-24,6930,6820,7080,6780,12511
+ 2018-01-25,6990,6980,7000,6930,4540
+ 2018-01-26,7050,6990,7080,6950,15530
+ 2018-01-29,7200,7050,7230,7030,33918
+ 2018-01-30,7450,7250,7500,7250,153911
+ 2018-01-31,7450,7450,7680,7450,93911
+ 2018-02-01,7540,7450,7540,7390,57027
+ 2018-02-02,7540,7600,7600,7380,22930
+ 2018-02-05,7290,7410,7460,7150,85159
+ 2018-02-06,7290,7260,7290,7000,34029
+ 2018-02-07,7310,7290,7310,7050,29928
+ 2018-02-08,7440,7350,7450,7210,39833
+ 2018-02-09,7360,7230,7410,7230,11984
+ 2018-02-12,7640,7360,7670,7330,43195
+ 2018-02-13,7600,7640,7670,7470,20871
+ 2018-02-14,7580,7600,7670,7470,31611
+ 2018-02-19,7700,7580,7700,7510,51315
+ 2018-02-20,7720,7800,7800,7610,15709
+ 2018-02-21,7750,7720,7760,7670,17443
+ 2018-02-22,7690,7750,7750,7560,10464
+ 2018-02-23,7720,7730,7750,7600,12390
+ 2018-02-26,7960,7720,8040,7650,64555
+ 2018-02-27,8160,7960,8160,7880,65656
+ 2018-02-28,8450,8160,8610,8160,114685
+ 2018-03-02,9000,8600,9010,8460,216167
+ 2018-03-05,9000,9030,9200,8910,94902
+ 2018-03-06,8740,8990,8990,8640,42672
+ 2018-03-07,8830,8740,8870,8600,49370
+ 2018-03-08,8660,8750,8850,8500,93794
+ 2018-03-09,8560,8660,8740,8300,92347
+ 2018-03-12,8620,8560,8690,8470,28205
+ 2018-03-13,8770,8700,8870,8610,74929
+ 2018-03-14,8390,8780,8780,8300,116880
+ 2018-03-15,8400,8390,8480,8270,43978
+ 2018-03-16,8690,8400,8730,8340,124930
+ 2018-03-19,8970,8750,9000,8600,81412
+ 2018-03-20,9290,8970,9400,8960,183364
+ 2018-03-21,9500,9350,9530,9280,128246
+ 2018-03-22,9450,9530,9740,9120,156425
+ 2018-03-23,9420,9450,9690,9300,118449
+ 2018-03-26,9390,9420,9500,9250,77956
+ 2018-03-27,10000,9450,10250,9210,384454
+ 2018-03-28,9750,9330,9880,9330,158602
+ 2018-03-29,10300,9600,10400,9600,222388
+ 2018-03-30,10850,10300,10900,10300,247276
+ 2018-04-02,10650,11000,11000,10400,133433
+ 2018-04-03,10450,10400,10550,10000,160015
+ 2018-04-04,9830,10400,10450,9650,246851
+ 2018-04-05,9870,9790,9890,9610,66451
+ 2018-04-06,9670,9820,9870,9500,54604
+ 2018-04-09,9610,9620,9620,9420,46364
+ 2018-04-10,9570,9530,9570,9430,36118
+ 2018-04-11,9970,9520,10050,9520,117051
+ 2018-04-12,9760,10000,10050,9630,62889
+ 2018-04-13,9760,9790,9800,9630,20336
+ 2018-04-16,9770,9790,9870,9650,31969
--- a/data/2018/samji.csv 0 → 100644
View file @1ff135d
+++ b/data/2018/samji.csv 0 → 100644
View file @1ff135d
+ date,close,open,high,low,vol
+ 2014-04-15,3640,3825,3845,3600,166574
+ 2014-04-16,3720,3645,3730,3605,57841
+ 2014-04-17,3720,3760,3820,3700,40171
+ 2014-04-18,3710,3760,3760,3650,23887
+ 2014-04-21,3670,3690,3720,3665,19128
+ 2014-04-22,3590,3650,3690,3560,47687
+ 2014-04-23,3585,3590,3670,3585,25738
+ 2014-04-24,3555,3580,3640,3510,19337
+ 2014-04-25,3485,3590,3610,3485,32292
+ 2014-04-28,3425,3505,3520,3415,28729
+ 2014-04-29,3315,3405,3445,3300,59675
+ 2014-04-30,3355,3320,3360,3300,30413
+ 2014-05-02,3235,3350,3350,3235,43534
+ 2014-05-07,3230,3280,3280,3170,28701
+ 2014-05-08,3210,3290,3290,3155,25565
+ 2014-05-09,3690,3245,3690,3170,341973
+ 2014-05-12,4240,3895,4240,3845,601311
+ 2014-05-13,4300,4600,4750,4285,2595359
+ 2014-05-14,4250,4360,4380,4115,2434241
+ 2014-05-15,4110,4225,4280,4110,1092764
+ 2014-05-16,4015,4000,4175,3940,1270285
+ 2014-05-19,3935,4070,4140,3920,547340
+ 2014-05-20,3775,4050,4170,3715,991327
+ 2014-05-21,3760,3775,3840,3735,240919
+ 2014-05-22,3740,3810,3865,3735,425997
+ 2014-05-23,3835,3740,3925,3700,512408
+ 2014-05-26,4350,4000,4405,3840,4724166
+ 2014-05-27,3915,4370,4445,3810,3915766
+ 2014-05-28,3560,3925,3995,3545,1124201
+ 2014-05-29,3525,3525,3620,3500,541736
+ 2014-05-30,3405,3520,3550,3405,337749
+ 2014-06-02,3235,3320,3380,3200,329694
+ 2014-06-03,3210,3210,3285,3110,149799
+ 2014-06-05,3275,3215,3475,3170,349725
+ 2014-06-09,3210,3275,3345,3185,136041
+ 2014-06-10,3215,3210,3255,3200,93730
+ 2014-06-11,3375,3250,3385,3205,177795
+ 2014-06-12,3385,3360,3430,3300,122672
+ 2014-06-13,3350,3380,3380,3305,63376
+ 2014-06-16,3320,3350,3435,3320,47153
+ 2014-06-17,3310,3330,3360,3300,73726
+ 2014-06-18,3325,3310,3345,3235,103993
+ 2014-06-19,3325,3290,3335,3285,84940
+ 2014-06-20,3325,3325,3340,3275,58539
+ 2014-06-23,3280,3325,3370,3280,98528
+ 2014-06-24,3240,3275,3310,3230,81982
+ 2014-06-25,3215,3225,3250,3205,55793
+ 2014-06-26,3210,3215,3245,3205,77793
+ 2014-06-27,3240,3220,3260,3200,46988
+ 2014-06-30,3295,3260,3320,3240,78288
+ 2014-07-01,3325,3275,3375,3270,57650
+ 2014-07-02,3360,3350,3405,3330,75416
+ 2014-07-03,3375,3380,3400,3300,167210
+ 2014-07-04,3445,3395,3465,3365,92684
+ 2014-07-07,3375,3445,3450,3370,62243
+ 2014-07-08,3405,3375,3445,3350,52646
+ 2014-07-09,3375,3420,3455,3370,47621
+ 2014-07-10,3450,3380,3465,3360,78264
+ 2014-07-11,3445,3445,3460,3380,79095
+ 2014-07-14,3380,3425,3445,3380,38441
+ 2014-07-15,3340,3375,3400,3310,119798
+ 2014-07-16,3290,3340,3355,3255,80094
+ 2014-07-17,3300,3275,3320,3270,75028
+ 2014-07-18,3380,3300,3415,3280,103766
+ 2014-07-21,3345,3380,3415,3345,52061
+ 2014-07-22,3365,3330,3380,3330,54386
+ 2014-07-23,3340,3380,3410,3325,111232
+ 2014-07-24,3350,3340,3440,3340,108508
+ 2014-07-25,3370,3350,3385,3345,55741
+ 2014-07-28,3430,3345,3505,3340,137843
+ 2014-07-29,3430,3430,3450,3380,97977
+ 2014-07-30,3560,3520,3805,3520,1439447
+ 2014-07-31,3240,3600,3600,3170,629448
+ 2014-08-01,3145,3150,3225,3105,219093
+ 2014-08-04,3175,3145,3195,3120,79323
+ 2014-08-05,3170,3195,3235,3170,112568
+ 2014-08-06,3180,3170,3215,3145,51316
+ 2014-08-07,3140,3160,3195,3125,65987
+ 2014-08-08,3090,3130,3160,3090,63713
+ 2014-08-11,3075,3090,3115,3070,31207
+ 2014-08-12,2995,3075,3090,2950,121747
+ 2014-08-13,3005,2995,3010,2965,40460
+ 2014-08-14,3160,3015,3455,3015,2076776
+ 2014-08-18,3075,3160,3160,3045,406089
+ 2014-08-19,3120,3100,3195,3045,281531
+ 2014-08-20,3090,3120,3140,3070,99321
+ 2014-08-21,3125,3140,3250,3115,198418
+ 2014-08-22,3135,3125,3195,3125,80392
+ 2014-08-25,3115,3135,3150,3110,41526
+ 2014-08-26,3140,3135,3210,3110,88483
+ 2014-08-27,3075,3140,3200,3075,130199
+ 2014-08-28,3075,3015,3110,3015,90528
+ 2014-08-29,3115,3080,3180,3080,104619
+ 2014-09-01,3065,3115,3115,3050,45682
+ 2014-09-02,3080,3060,3105,3060,25118
+ 2014-09-03,3080,3100,3115,3065,15340
+ 2014-09-04,3080,3050,3090,3045,30221
+ 2014-09-05,3120,3080,3145,3060,41043
+ 2014-09-11,3100,3145,3155,3100,25381
+ 2014-09-12,3115,3090,3145,3075,33069
+ 2014-09-15,3080,3090,3115,3065,25710
+ 2014-09-16,3125,3065,3140,3065,35687
+ 2014-09-17,3100,3110,3135,3070,38471
+ 2014-09-18,3085,3100,3135,3060,32511
+ 2014-09-19,3095,3085,3135,3080,33783
+ 2014-09-22,3180,3085,3255,3085,141032
+ 2014-09-23,3240,3155,3270,3115,199012
+ 2014-09-24,3260,3265,3295,3215,71843
+ 2014-09-25,3300,3235,3370,3235,124443
+ 2014-09-26,3240,3270,3280,3205,64400
+ 2014-09-29,3125,3200,3245,3125,54567
+ 2014-09-30,3165,3180,3185,3125,33286
+ 2014-10-01,3090,3130,3165,3070,35829
+ 2014-10-02,3035,3040,3065,2950,62722
+ 2014-10-06,3075,2970,3205,2970,36790
+ 2014-10-07,3090,3030,3095,3030,16620
+ 2014-10-08,3060,3045,3090,3020,27446
+ 2014-10-10,2990,3060,3060,2950,49167
+ 2014-10-13,2750,2990,3005,2740,150014
+ 2014-10-14,2750,2660,2795,2660,78573
+ 2014-10-15,2775,2730,2780,2730,21960
+ 2014-10-16,2740,2735,2760,2715,12121
+ 2014-10-17,2715,2710,2770,2700,35993
+ 2014-10-20,3095,2710,3095,2665,59194
+ 2014-10-21,2860,3000,3000,2840,82538
+ 2014-10-22,2900,2860,2920,2810,25098
+ 2014-10-23,2845,2890,2920,2810,35198
+ 2014-10-24,2840,2845,2845,2735,55780
+ 2014-10-27,2820,2835,2835,2770,35469
+ 2014-10-28,2805,2795,2820,2745,31792
+ 2014-10-29,2800,2805,2825,2770,30300
+ 2014-10-30,2815,2800,2825,2765,26007
+ 2014-10-31,2820,2800,2845,2790,16336
+ 2014-11-03,2800,2845,2845,2760,10868
+ 2014-11-04,2690,2720,2790,2660,88998
+ 2014-11-05,2590,2650,2715,2520,76483
+ 2014-11-06,2440,2555,2590,2430,103053
+ 2014-11-07,2445,2440,2455,2400,39634
+ 2014-11-10,2410,2405,2445,2405,66650
+ 2014-11-11,2465,2410,2475,2410,49071
+ 2014-11-12,2480,2465,2500,2435,30945
+ 2014-11-13,2475,2465,2485,2455,23635
+ 2014-11-14,2485,2460,2495,2455,34968
+ 2014-11-17,2445,2485,2485,2425,26308
+ 2014-11-18,2445,2420,2480,2420,40337
+ 2014-11-19,2480,2430,2530,2430,64719
+ 2014-11-20,2460,2480,2505,2450,34810
+ 2014-11-21,2455,2440,2485,2430,23545
+ 2014-11-24,2470,2460,2485,2440,39395
+ 2014-11-25,2560,2475,2635,2470,195018
+ 2014-11-26,2565,2570,2600,2535,29518
+ 2014-11-27,2565,2590,2600,2555,38135
+ 2014-11-28,2505,2515,2555,2500,41013
+ 2014-12-01,2405,2465,2505,2400,70747
+ 2014-12-02,2375,2365,2405,2365,24963
+ 2014-12-03,2350,2375,2390,2335,26069
+ 2014-12-04,2370,2330,2380,2325,24422
+ 2014-12-05,2355,2365,2370,2325,31431
+ 2014-12-08,2425,2355,2440,2350,53934
+ 2014-12-09,2540,2405,2540,2400,27513
+ 2014-12-10,2490,2500,2530,2470,25206
+ 2014-12-11,2435,2500,2500,2430,19660
+ 2014-12-12,2455,2435,2480,2410,13219
+ 2014-12-15,2410,2420,2440,2325,33535
+ 2014-12-16,2355,2380,2410,2330,26774
+ 2014-12-17,2340,2330,2355,2300,54305
+ 2014-12-18,2290,2340,2360,2245,59469
+ 2014-12-19,2345,2290,2350,2250,23218
+ 2014-12-22,2400,2320,2445,2320,19732
+ 2014-12-23,2350,2370,2395,2345,16651
+ 2014-12-24,2540,2375,2670,2375,114593
+ 2014-12-26,2640,2590,2725,2585,170341
+ 2014-12-29,2705,2680,2720,2650,20955
+ 2014-12-30,2750,2650,2800,2650,52362
+ 2015-01-02,2785,2740,2830,2705,12897
+ 2015-01-05,2720,2810,2810,2675,23025
+ 2015-01-06,2660,2675,2710,2625,10656
+ 2015-01-07,2690,2660,2700,2615,10807
+ 2015-01-08,2650,2720,2720,2605,16424
+ 2015-01-09,2675,2615,2690,2615,9072
+ 2015-01-12,2675,2665,2675,2655,12165
+ 2015-01-13,2685,2620,2720,2620,18632
+ 2015-01-14,2685,2710,2710,2650,22068
+ 2015-01-15,2695,2685,2695,2615,12535
+ 2015-01-16,2755,2695,2790,2665,32001
+ 2015-01-19,2810,2780,2880,2745,37931
+ 2015-01-20,3015,2840,3015,2765,87683
+ 2015-01-21,2930,3100,3155,2885,269741
+ 2015-01-22,2800,2880,2960,2795,83627
+ 2015-01-23,2860,2800,2915,2800,33986
+ 2015-01-26,3285,3280,3285,3200,790130
+ 2015-01-27,3020,3255,3275,3015,446551
+ 2015-01-28,3065,3010,3105,2950,88852
+ 2015-01-29,2990,3030,3065,2935,93666
+ 2015-01-30,2995,3020,3045,2955,41821
+ 2015-02-02,3440,3040,3440,3040,583135
+ 2015-02-03,3540,3505,3605,3370,271275
+ 2015-02-04,3730,3615,3775,3580,234178
+ 2015-02-05,3350,4285,4285,3295,2028282
+ 2015-02-06,3375,3355,3540,3355,312444
+ 2015-02-09,3150,3375,3395,3150,199392
+ 2015-02-10,3095,3150,3150,3030,122789
+ 2015-02-11,3040,3065,3140,2995,105221
+ 2015-02-12,3005,3070,3100,3000,86140
+ 2015-02-13,3090,2975,3130,2975,55538
+ 2015-02-16,3085,3055,3110,3020,49261
+ 2015-02-17,3005,3110,3135,2985,73192
+ 2015-02-23,2940,2990,3085,2935,45814
+ 2015-02-24,2880,2910,2950,2880,83300
+ 2015-02-25,2940,2885,2970,2885,44431
+ 2015-02-26,3015,2950,3040,2950,26002
+ 2015-02-27,3050,2960,3095,2960,36580
+ 2015-03-02,3025,3030,3095,3000,25982
+ 2015-03-03,3015,3005,3045,2980,30486
+ 2015-03-04,3040,3050,3075,2970,36652
+ 2015-03-05,3040,3040,3075,3000,23596
+ 2015-03-06,3045,3010,3095,3005,39243
+ 2015-03-09,3065,3060,3105,3020,25366
+ 2015-03-10,3220,3075,3390,3075,288168
+ 2015-03-11,3200,3220,3260,3140,65848
+ 2015-03-12,3255,3205,3275,3170,40387
+ 2015-03-13,3200,3290,3290,3180,39753
+ 2015-03-16,3145,3260,3260,3140,39933
+ 2015-03-17,3170,3150,3200,3110,30091
+ 2015-03-18,3135,3210,3210,3030,45603
+ 2015-03-19,3115,3175,3175,3035,21485
+ 2015-03-20,3195,3110,3380,3075,97275
+ 2015-03-23,3225,3250,3280,3155,43990
+ 2015-03-24,3300,3250,3350,3185,68036
+ 2015-03-25,3290,3375,3375,3260,38600
+ 2015-03-26,3390,3300,3560,3205,91902
+ 2015-03-27,3410,3390,3580,3375,88182
+ 2015-03-30,3400,3465,3465,3320,45229
+ 2015-03-31,3395,3400,3405,3300,22846
+ 2015-04-01,3415,3460,3460,3355,49824
+ 2015-04-02,3400,3495,3495,3355,55464
+ 2015-04-03,3395,3445,3445,3350,31451
+ 2015-04-06,3360,3420,3420,3330,48990
+ 2015-04-07,3375,3365,3405,3345,36574
+ 2015-04-08,3435,3355,3495,3355,66764
+ 2015-04-09,3405,3525,3525,3405,49722
+ 2015-04-10,3660,3450,3690,3400,233753
+ 2015-04-13,3790,3675,3950,3600,408302
+ 2015-04-14,3770,3790,3885,3655,166869
+ 2015-04-15,3730,3785,3840,3670,121789
+ 2015-04-16,3660,3685,3735,3580,121160
+ 2015-04-17,3680,3630,3780,3630,111819
+ 2015-04-20,3740,3650,3845,3625,134431
+ 2015-04-21,3685,3765,3850,3685,156185
+ 2015-04-22,3705,3700,3795,3605,159212
+ 2015-04-23,3580,3750,3750,3580,77465
+ 2015-04-24,3500,3650,3650,3475,64191
+ 2015-04-27,3415,3500,3500,3375,68546
+ 2015-04-28,3475,3420,3480,3400,50009
+ 2015-04-29,3440,3440,3510,3370,79183
+ 2015-04-30,3430,3480,3480,3380,80006
+ 2015-05-04,3350,3430,3430,3305,70795
+ 2015-05-06,3350,3315,3695,3215,214359
+ 2015-05-07,3240,3340,3350,3200,59874
+ 2015-05-08,3270,3205,3290,3205,25668
+ 2015-05-11,3265,3260,3325,3200,47934
+ 2015-05-12,2780,3250,3250,2780,1177712
+ 2015-05-13,2660,2590,2695,2480,699320
+ 2015-05-14,2910,2635,2970,2635,522973
+ 2015-05-15,2960,2905,3045,2870,189426
+ 2015-05-18,3400,3315,3400,3230,308161
+ 2015-05-19,3870,3720,3880,3510,745200
+ 2015-05-20,3740,3860,3930,3665,352290
+ 2015-05-21,3845,3770,4085,3520,613211
+ 2015-05-22,3935,3855,4010,3805,226492
+ 2015-05-26,3755,3995,3995,3755,125552
+ 2015-05-27,3685,3680,3795,3650,95184
+ 2015-05-28,3720,3685,3770,3670,63129
+ 2015-05-29,3670,3725,3780,3600,107760
+ 2015-06-01,3560,3600,3670,3545,97925
+ 2015-06-02,3640,3560,3690,3480,131218
+ 2015-06-03,3780,3645,3885,3645,290858
+ 2015-06-04,4115,3845,4270,3730,716521
+ 2015-06-05,4090,4050,4135,3965,174480
+ 2015-06-08,4015,4090,4160,3990,108920
+ 2015-06-09,4615,3935,4615,3935,912927
+ 2015-06-10,4850,4760,5180,4655,1011496
+ 2015-06-11,4560,4950,4995,4535,248991
+ 2015-06-12,4505,4605,4740,4460,208045
+ 2015-06-15,4620,4465,4695,4375,100488
+ 2015-06-16,4530,4650,4720,4210,117116
+ 2015-06-17,4570,4590,4600,4240,167508
+ 2015-06-18,4825,4545,4870,4545,328900
+ 2015-06-19,4775,4855,4875,4625,136530
+ 2015-06-22,4565,4780,4780,4565,85895
+ 2015-06-23,4725,4465,4735,4355,135470
+ 2015-06-24,4575,4820,4820,4470,124917
+ 2015-06-25,4500,4575,4680,4500,105535
+ 2015-06-26,4295,4585,4585,4295,129564
+ 2015-06-29,4220,4265,4435,4100,71338
+ 2015-06-30,4320,4220,4345,4110,94601
+ 2015-07-01,4430,4320,4455,4310,54586
+ 2015-07-02,4350,4405,4490,4265,87015
+ 2015-07-03,4285,4390,4390,4190,74232
+ 2015-07-06,4105,4180,4275,4105,69911
+ 2015-07-07,4100,4095,4190,4030,88843
+ 2015-07-08,4090,4055,4210,3815,95590
+ 2015-07-09,4090,4050,4195,3910,190292
+ 2015-07-10,4300,4160,4315,4050,41521
+ 2015-07-13,4445,4245,4475,4200,198416
+ 2015-07-14,4320,4445,4445,4175,99894
+ 2015-07-15,4320,4270,4360,4245,62593
+ 2015-07-16,4490,4335,4520,4215,73648
+ 2015-07-17,4550,4490,4600,4390,134704
+ 2015-07-20,4770,4600,4890,4600,219359
+ 2015-07-21,4880,4900,4945,4715,195106
+ 2015-07-22,4995,4820,5060,4805,354508
+ 2015-07-23,4900,4955,5040,4695,137488
+ 2015-07-24,4560,4910,4980,4530,152230
+ 2015-07-27,4370,4470,4640,4340,71011
+ 2015-07-28,4360,4390,4390,4140,226577
+ 2015-07-29,4185,4440,4440,4160,93608
+ 2015-07-30,4160,4185,4370,4160,49824
+ 2015-07-31,4235,4290,4290,4110,44412
+ 2015-08-03,4200,4345,4350,4105,83088
+ 2015-08-04,4340,4220,4340,4195,46144
+ 2015-08-05,4425,4380,4480,4330,44733
+ 2015-08-06,4280,4445,4445,4280,56913
+ 2015-08-07,4400,4340,4540,4270,58201
+ 2015-08-10,4325,4400,4400,4165,36091
+ 2015-08-11,4150,4400,4400,4080,70278
+ 2015-08-12,4150,4150,4320,4020,128835
+ 2015-08-13,4285,4150,4370,4150,76153
+ 2015-08-17,4300,4630,4630,4300,114173
+ 2015-08-18,4125,4320,4365,4005,124709
+ 2015-08-19,3895,4000,4120,3820,131631
+ 2015-08-20,3705,3750,4000,3700,110016
+ 2015-08-21,3580,3430,3680,3430,129217
+ 2015-08-24,3580,3460,3800,3460,120624
+ 2015-08-25,3930,3505,4085,3505,66530
+ 2015-08-26,4015,4020,4100,3825,56172
+ 2015-08-27,4120,4030,4190,4025,44708
+ 2015-08-28,4655,4230,4655,4130,201204
+ 2015-08-31,4260,4840,4845,4220,557079
+ 2015-09-01,4070,4240,4290,4030,248153
+ 2015-09-02,4175,3940,4255,3940,68443
+ 2015-09-03,4410,4180,4480,4180,292128
+ 2015-09-04,4350,4455,4480,4250,93796
+ 2015-09-07,4350,4370,4370,4260,40768
+ 2015-09-08,4405,4350,4530,4260,101600
+ 2015-09-09,4535,4415,4570,4300,192858
+ 2015-09-10,4745,4525,4790,4420,224954
+ 2015-09-11,4965,4750,5080,4700,391742
+ 2015-09-14,4850,4990,4990,4770,129865
+ 2015-09-15,4870,4890,4945,4800,45602
+ 2015-09-16,4925,4995,5030,4745,172887
+ 2015-09-17,4890,4875,4995,4790,52595
+ 2015-09-18,4960,4920,5020,4815,113533
+ 2015-09-21,4885,4960,4960,4825,44047
+ 2015-09-22,5250,5060,5300,4890,334253
+ 2015-09-23,5540,5210,5790,5080,552028
+ 2015-09-24,5400,5570,5850,5270,232735
+ 2015-09-25,5700,5400,5830,5300,209003
+ 2015-09-30,5650,5360,5730,5360,101780
+ 2015-10-01,5620,5780,5890,5590,70169
+ 2015-10-02,5450,5620,5650,5320,117859
+ 2015-10-05,5450,5500,5550,5400,35615
+ 2015-10-06,5300,5460,5510,5200,118621
+ 2015-10-07,5180,5300,5330,5140,68680
+ 2015-10-08,5350,5190,5600,5150,87318
+ 2015-10-12,5300,5360,5480,5230,31562
+ 2015-10-13,5290,5380,5440,5200,26580
+ 2015-10-14,4965,5250,5340,4965,91115
+ 2015-10-15,5100,5000,5140,4965,31550
+ 2015-10-16,5050,5060,5200,5050,19295
+ 2015-10-19,5170,5200,5450,5040,40110
+ 2015-10-20,5190,5270,5280,5060,20585
+ 2015-10-21,5090,5190,5190,4990,81167
+ 2015-10-22,4720,5090,5090,4630,240422
+ 2015-10-23,4695,4800,4820,4640,45454
+ 2015-10-26,4795,4660,4795,4610,61912
+ 2015-10-27,4800,4795,4890,4695,29959
+ 2015-10-28,4705,4815,4830,4660,21592
+ 2015-10-29,4750,4705,4835,4695,27262
+ 2015-10-30,4780,4610,4780,4610,33325
+ 2015-11-02,4650,4680,4970,4540,48989
+ 2015-11-03,4620,4745,4745,4470,44742
+ 2015-11-04,4620,4620,4625,4525,19945
+ 2015-11-05,4615,4675,4680,4515,14108
+ 2015-11-06,4500,4580,4615,4410,61779
+ 2015-11-09,4500,4565,4575,4355,56693
+ 2015-11-10,4350,4460,4495,4290,80687
+ 2015-11-11,4400,4350,4435,4300,21445
+ 2015-11-12,4450,4400,4475,4355,44069
+ 2015-11-13,4500,4475,4500,4375,14013
+ 2015-11-16,4560,4500,4575,4450,22460
+ 2015-11-17,4605,4560,4750,4510,30956
+ 2015-11-18,4940,4685,4940,4605,90240
+ 2015-11-19,4950,6000,6300,4920,2586900
+ 2015-11-20,4645,4810,4875,4630,585772
+ 2015-11-23,4700,4680,4850,4620,180446
+ 2015-11-24,4725,4700,4780,4625,104609
+ 2015-11-25,4835,4705,4900,4690,102040
+ 2015-11-26,4840,4835,4850,4750,155788
+ 2015-11-27,4995,4885,5150,4785,191711
+ 2015-11-30,5110,5040,5390,5040,513323
+ 2015-12-01,5100,5200,5210,4980,290756
+ 2015-12-02,4990,5130,5210,4965,97478
+ 2015-12-03,4875,4920,4980,4725,79118
+ 2015-12-04,4820,4775,4865,4735,73730
+ 2015-12-07,4725,4825,4900,4725,110297
+ 2015-12-08,4960,4750,5050,4580,143784
+ 2015-12-09,5120,5060,5430,5030,417234
+ 2015-12-10,5060,5160,5340,4935,199623
+ 2015-12-11,5300,5040,5300,5040,338657
+ 2015-12-14,5150,5260,5400,5070,277656
+ 2015-12-15,5240,5150,5330,5070,164459
+ 2015-12-16,5660,5300,5860,5230,634310
+ 2015-12-17,5690,5750,5790,5540,200270
+ 2015-12-18,5930,5650,6050,5590,382883
+ 2015-12-21,5920,6040,6340,5850,401437
+ 2015-12-22,5620,5940,5940,5610,246408
+ 2015-12-23,5500,5630,5810,5470,185724
+ 2015-12-24,5600,5500,5660,5400,104049
+ 2015-12-28,5890,5730,6070,5650,265944
+ 2015-12-29,5800,5940,5940,5690,152015
+ 2015-12-30,5610,5880,5890,5580,162803
+ 2016-01-04,5480,5680,5710,5410,201506
+ 2016-01-05,5530,5550,5620,5420,88912
+ 2016-01-06,5310,5550,5600,5230,234069
+ 2016-01-07,5210,5300,5380,5200,139388
+ 2016-01-08,5260,5190,5310,5040,71512
+ 2016-01-11,5270,5250,5350,5180,80751
+ 2016-01-12,5230,5320,5330,5190,74395
+ 2016-01-13,5310,5350,5440,5190,83856
+ 2016-01-14,5180,5300,5300,5100,156003
+ 2016-01-15,5170,5170,5300,5150,76768
+ 2016-01-18,5070,5060,5190,4950,64018
+ 2016-01-19,4995,5070,5150,4910,75197
+ 2016-01-20,4830,5080,5080,4780,125223
+ 2016-01-21,4700,4860,4905,4695,72519
+ 2016-01-22,4770,4800,4840,4695,31009
+ 2016-01-25,4985,4895,5050,4780,63203
+ 2016-01-26,4865,4905,5020,4800,50648
+ 2016-01-27,4820,4870,4940,4750,89257
+ 2016-01-28,4830,4820,4880,4765,35926
+ 2016-01-29,4885,4870,4895,4820,60799
+ 2016-02-01,5000,4920,5060,4920,45509
+ 2016-02-02,4955,5010,5040,4890,40193
+ 2016-02-03,4870,4950,4970,4825,53181
+ 2016-02-04,4930,4890,5000,4835,44327
+ 2016-02-05,5230,4975,5240,4940,94339
+ 2016-02-11,4900,5170,5170,4850,91963
+ 2016-02-12,4535,4750,4980,4450,232394
+ 2016-02-15,4735,4500,4775,4500,64790
+ 2016-02-16,4810,4755,4875,4755,38888
+ 2016-02-17,4755,4795,4910,4700,39236
+ 2016-02-18,4925,4765,4940,4720,60387
+ 2016-02-19,5060,4925,5190,4900,68179
+ 2016-02-22,5130,5130,5170,5080,34842
+ 2016-02-23,5190,5270,5270,5140,69994
+ 2016-02-24,5290,5150,5450,5100,147509
+ 2016-02-25,4985,5400,5550,4920,623664
+ 2016-02-26,5000,5080,5130,4960,186600
+ 2016-02-29,4850,4965,5040,4840,89353
+ 2016-03-02,4915,4890,4920,4820,76428
+ 2016-03-03,4840,4930,4930,4770,69199
+ 2016-03-04,4800,4840,4850,4750,71740
+ 2016-03-07,4690,4810,4845,4655,146693
+ 2016-03-08,4710,4690,4775,4670,31757
+ 2016-03-09,4670,4710,4760,4670,52994
+ 2016-03-10,4655,4650,4745,4615,73190
+ 2016-03-11,4690,4655,4705,4610,104242
+ 2016-03-14,4720,4740,4745,4615,88953
+ 2016-03-15,4720,4705,4765,4705,73734
+ 2016-03-16,4705,4720,4730,4640,67704
+ 2016-03-17,4670,4705,4730,4620,92397
+ 2016-03-18,4595,4670,4670,4595,102386
+ 2016-03-21,4770,4630,4800,4535,221858
+ 2016-03-22,4660,4760,4840,4615,215212
+ 2016-03-23,4750,4720,4840,4700,201963
+ 2016-03-24,4790,4745,4800,4730,91327
+ 2016-03-25,4730,4790,4830,4690,90231
+ 2016-03-28,4910,4765,4945,4765,225301
+ 2016-03-29,5120,4965,5230,4960,442958
+ 2016-03-30,5120,5170,5250,5070,118504
+ 2016-03-31,5030,5120,5120,4980,122102
+ 2016-04-01,5090,4995,5200,4995,130830
+ 2016-04-04,5550,5150,5650,5150,865512
+ 2016-04-05,5540,5800,6170,5520,1070762
+ 2016-04-06,5940,5620,5960,5420,729569
+ 2016-04-07,6270,6090,6800,5930,5529821
+ 2016-04-08,6290,6170,6450,5970,1146101
+ 2016-04-11,6040,6200,6280,6030,565660
+ 2016-04-12,6120,6000,6200,5710,904492
+ 2016-04-14,6160,6100,6440,5910,942784
+ 2016-04-15,6180,6140,6290,6010,412856
+ 2016-04-18,5990,6070,6190,5960,414973
+ 2016-04-19,5970,5980,6040,5800,394884
+ 2016-04-20,5940,6010,6080,5850,425506
+ 2016-04-21,5800,5940,5970,5700,370962
+ 2016-04-22,5990,5830,5990,5760,212419
+ 2016-04-25,5940,6000,6070,5910,233201
+ 2016-04-26,6270,5960,6340,5820,1281436
+ 2016-04-27,6230,6210,6300,6090,330785
+ 2016-04-28,6120,6300,6630,6040,813866
+ 2016-04-29,6080,6100,6370,5990,423571
+ 2016-05-02,6070,6050,6120,5930,223211
+ 2016-05-03,6090,6120,6190,6020,193285
+ 2016-05-04,6120,6080,6180,5950,215181
+ 2016-05-09,6320,6130,6420,6070,474845
+ 2016-05-10,6300,6350,6380,6160,308081
+ 2016-05-11,6180,6350,6350,6100,281649
+ 2016-05-12,6290,6120,6290,6070,161887
+ 2016-05-13,6120,6290,6290,6120,179626
+ 2016-05-16,6020,6160,6160,5900,329808
+ 2016-05-17,6230,6050,6300,5970,295004
+ 2016-05-18,6010,6230,6230,6000,221085
+ 2016-05-19,6010,6020,6120,5970,166790
+ 2016-05-20,6030,6020,6090,5990,107740
+ 2016-05-23,6270,6110,6350,6080,334371
+ 2016-05-24,6200,6260,6370,6100,240268
+ 2016-05-25,6510,6330,7600,6270,5248059
+ 2016-05-26,6970,6560,7040,6380,1400720
+ 2016-05-27,7070,7170,7540,7030,1647532
+ 2016-05-30,7080,7080,7260,6870,448867
+ 2016-05-31,6720,7300,7680,6580,2043635
+ 2016-06-01,6530,6580,6700,6480,560974
+ 2016-06-02,6610,6590,6800,6470,458884
+ 2016-06-03,6500,6600,6670,6430,339789
+ 2016-06-07,6670,6500,6690,6390,306502
+ 2016-06-08,6160,6560,6560,6070,780932
+ 2016-06-09,6150,6000,6230,5900,537401
+ 2016-06-10,6100,6150,6150,5970,273262
+ 2016-06-13,5980,6010,6080,5940,220194
+ 2016-06-14,5850,6020,6020,5670,312452
+ 2016-06-15,6230,5840,6260,5780,575868
+ 2016-06-16,6020,6250,6290,6020,213638
+ 2016-06-17,6020,6150,6200,5910,209147
+ 2016-06-20,6080,6050,6170,6000,124445
+ 2016-06-21,6290,6080,6290,5890,531146
+ 2016-06-22,6100,6260,6300,6090,173107
+ 2016-06-23,5920,6150,6160,5890,173534
+ 2016-06-24,5420,6000,6010,5360,554580
+ 2016-06-27,5490,5350,5630,5270,293419
+ 2016-06-28,5630,5480,5690,5430,172715
+ 2016-06-29,5770,5820,5820,5640,191729
+ 2016-06-30,5790,5780,5880,5510,187471
+ 2016-07-01,5880,5720,5890,5720,94821
+ 2016-07-04,5920,5980,6050,5910,100574
+ 2016-07-05,6000,5950,6080,5920,72783
+ 2016-07-06,5960,6070,6080,5840,110475
+ 2016-07-07,6010,5970,6130,5900,151192
+ 2016-07-08,5970,6070,6070,5900,63046
+ 2016-07-11,5950,6010,6010,5870,64557
+ 2016-07-12,6010,5920,6080,5920,97546
+ 2016-07-13,6110,6030,6150,5990,123505
+ 2016-07-14,6140,6110,6170,6060,85573
+ 2016-07-15,6310,6140,6320,6120,224577
+ 2016-07-18,6620,6340,6800,6230,574749
+ 2016-07-19,6790,6600,6810,6430,538960
+ 2016-07-20,6790,6940,6940,6660,417297
+ 2016-07-21,6590,6800,6810,6590,266210
+ 2016-07-22,6670,6480,6700,6420,278944
+ 2016-07-25,6730,6670,6780,6600,198153
+ 2016-07-26,6700,6720,6770,6630,131340
+ 2016-07-27,6460,6730,6760,6250,180628
+ 2016-07-28,6630,6420,6630,6370,108529
+ 2016-07-29,6600,6720,6760,6540,151269
+ 2016-08-01,6510,6600,6660,6440,73730
+ 2016-08-02,6750,6580,6750,6430,130151
+ 2016-08-03,6870,6700,6870,6560,250860
+ 2016-08-04,6870,6910,6970,6710,264929
+ 2016-08-05,6730,6870,6890,6720,114055
+ 2016-08-08,6640,6740,6800,6560,98795
+ 2016-08-09,6640,6680,6680,6470,118238
+ 2016-08-10,6530,6590,6700,6490,103370
+ 2016-08-11,6340,6530,6590,6330,179072
+ 2016-08-12,6410,6350,6510,6350,116618
+ 2016-08-16,6410,6560,6560,6390,90977
+ 2016-08-17,6010,6120,6280,5780,403453
+ 2016-08-18,6170,6020,6260,6020,139489
+ 2016-08-19,6190,6230,6330,6100,133865
+ 2016-08-22,6010,6200,6200,5990,109348
+ 2016-08-23,6020,6330,6330,6010,99601
+ 2016-08-24,6010,6020,6080,5950,113789
+ 2016-08-25,6000,5910,6070,5910,71101
+ 2016-08-26,5980,5970,6050,5970,49940
+ 2016-08-29,5900,6050,6060,5890,110718
+ 2016-08-30,5970,5910,6060,5900,43491
+ 2016-08-31,5960,5980,6050,5850,62031
+ 2016-09-01,5910,5960,6020,5870,68673
+ 2016-09-02,5910,5920,6000,5890,98423
+ 2016-09-05,5970,6000,6020,5890,52916
+ 2016-09-06,6080,6040,6120,5990,73849
+ 2016-09-07,6180,6180,6240,6070,118419
+ 2016-09-08,6300,6170,6450,6140,213390
+ 2016-09-09,6140,6400,6400,6080,76164
+ 2016-09-12,5980,5930,6180,5900,129049
+ 2016-09-13,7480,6040,7700,6040,7974174
+ 2016-09-19,8500,7790,9180,7310,7338044
+ 2016-09-20,8730,8550,9040,8030,2886766
+ 2016-09-21,8310,8700,8820,8270,1157364
+ 2016-09-22,10200,8310,10800,8050,8379165
+ 2016-09-23,9940,9670,10300,9670,646273
+ 2016-09-26,11650,10400,11950,10400,823352
+ 2016-09-27,12150,11450,12200,11000,774617
+ 2016-09-28,11400,11800,12350,11050,1060773
+ 2016-09-29,10550,11850,11850,10150,1547762
+ 2016-09-30,11150,10550,11900,9870,2961543
+ 2016-10-04,10200,11350,11400,10150,1146527
+ 2016-10-05,10050,10050,10450,9910,815275
+ 2016-10-06,13000,10150,13050,10150,4652581
+ 2016-10-07,11500,12650,12800,11150,1539742
+ 2016-10-10,11300,11050,12000,10800,571706
+ 2016-10-11,11800,11150,13050,11100,1310900
+ 2016-10-12,11650,11500,11900,11100,387156
+ 2016-10-13,11200,11600,12000,10950,319715
+ 2016-10-14,11100,11200,11700,10950,263001
+ 2016-10-17,11500,11150,11900,11150,281342
+ 2016-10-18,11900,11650,11950,11300,263327
+ 2016-10-19,12400,12050,12700,11800,519672
+ 2016-10-20,12700,12400,12700,12150,278433
+ 2016-10-21,11600,12900,14350,11450,2484833
+ 2016-10-24,11800,11900,12300,11400,635042
+ 2016-10-25,10400,11800,11800,10400,1106676
+ 2016-10-26,9370,9980,10150,8900,1520715
+ 2016-10-27,9370,9370,9700,9210,849789
+ 2016-10-28,8890,9300,9350,8800,657782
+ 2016-10-31,8250,8660,8860,8150,670724
+ 2016-11-01,8800,8160,9180,8160,1250897
+ 2016-11-02,8110,8760,8950,8110,545603
+ 2016-11-03,8210,7860,8490,7820,397613
+ 2016-11-04,8500,8220,8750,8110,383748
+ 2016-11-07,9230,8600,10050,8600,1747124
+ 2016-11-08,9350,9450,9490,9010,605400
+ 2016-11-09,8580,9260,9720,7850,1220127
+ 2016-11-10,8930,9050,9230,8600,465583
+ 2016-11-11,9170,8800,9420,8800,400663
+ 2016-11-14,8840,9170,9210,8780,414462
+ 2016-11-15,8960,8810,9430,8810,671433
+ 2016-11-16,9130,8810,9140,8650,462839
+ 2016-11-17,11150,9530,11850,9280,5787825
+ 2016-11-18,11350,11000,11900,10850,2042774
+ 2016-11-21,10950,11550,13650,10700,5640177
+ 2016-11-22,11600,11000,12500,10900,4512002
+ 2016-11-23,11600,12150,13200,11050,4015750
+ 2016-11-24,12750,12000,12750,11500,2281570
+ 2016-11-25,12450,12950,13000,12200,1654071
+ 2016-11-28,12450,12350,12750,12050,982038
+ 2016-11-29,11850,12550,12750,10400,2500414
+ 2016-11-30,11400,12000,12300,11300,1364341
+ 2016-12-01,11500,11350,11650,11000,939907
+ 2016-12-02,10750,11350,11450,10650,810340
+ 2016-12-05,9180,10350,10450,9180,1818084
+ 2016-12-06,9540,9280,10050,9280,1939748
+ 2016-12-07,9890,9920,10100,9640,854327
+ 2016-12-08,9480,10000,10050,9370,603783
+ 2016-12-09,10400,9550,10750,9470,1793156
+ 2016-12-12,11450,10700,11700,10600,1661290
+ 2016-12-13,11150,11250,11550,10950,1142652
+ 2016-12-14,11200,11150,11250,10700,561371
+ 2016-12-15,11300,11000,11550,10950,621629
+ 2016-12-16,10900,11400,11800,10800,1077699
+ 2016-12-19,12100,11500,12400,11350,2414149
+ 2016-12-20,11600,12200,12200,11600,758027
+ 2016-12-21,11700,12100,12400,11300,1352894
+ 2016-12-22,12300,11750,12600,11550,1545004
+ 2016-12-23,12050,12300,12600,12000,969455
+ 2016-12-26,10700,11400,11750,10600,1366977
+ 2016-12-27,10800,11000,11300,10750,634064
+ 2016-12-28,11300,11050,11350,10900,414601
+ 2016-12-29,11200,11200,11400,11050,350024
+ 2017-01-02,11150,11250,11350,10950,234248
+ 2017-01-03,11400,11400,11850,11250,598305
+ 2017-01-04,11500,11600,11650,11350,345692
+ 2017-01-05,11250,11450,11550,11250,284632
+ 2017-01-06,11650,11350,11750,11300,649552
+ 2017-01-09,11500,11700,11700,11400,373217
+ 2017-01-10,11100,11500,11550,10950,544602
+ 2017-01-11,11000,10850,11200,10800,318175
+ 2017-01-12,10200,11000,11100,10100,622524
+ 2017-01-13,10100,10500,10550,9550,653401
+ 2017-01-16,9980,10000,10150,9820,254150
+ 2017-01-17,9680,10050,10450,9680,354028
+ 2017-01-18,9620,9530,9910,9220,581148
+ 2017-01-19,8990,9650,9840,8950,570382
+ 2017-01-20,8960,8810,9370,8730,460621
+ 2017-01-23,8570,9020,9120,8570,303932
+ 2017-01-24,9050,8660,9480,8370,792274
+ 2017-01-25,8890,9000,9140,8600,293003
+ 2017-01-26,8850,8880,9090,8710,221009
+ 2017-01-31,8270,8770,8850,8270,428259
+ 2017-02-01,8130,8200,8430,8080,893729
+ 2017-02-02,7650,7320,7950,7300,1378160
+ 2017-02-03,7570,7940,8000,7540,431187
+ 2017-02-06,7800,7600,7930,7590,264749
+ 2017-02-07,7480,7750,7860,7390,299945
+ 2017-02-08,7550,7510,7720,7480,217442
+ 2017-02-09,7830,7520,7830,7520,262494
+ 2017-02-10,7850,7890,8290,7770,743361
+ 2017-02-13,7910,7850,7930,7640,222463
+ 2017-02-14,8020,7970,8030,7860,201982
+ 2017-02-15,7970,7990,8070,7920,205267
+ 2017-02-16,7870,8010,8070,7800,179819
+ 2017-02-17,7780,7870,7940,7740,171574
+ 2017-02-20,7970,7750,7990,7700,185674
+ 2017-02-21,7850,8120,8210,7830,436631
+ 2017-02-22,8120,7870,8120,7820,201024
+ 2017-02-23,8020,8250,8270,7960,429632
+ 2017-02-24,8080,7920,8130,7900,200906
+ 2017-02-27,7850,8070,8100,7800,177642
+ 2017-02-28,7860,7850,7970,7800,107710
+ 2017-03-02,7600,7860,7910,7570,212245
+ 2017-03-03,7330,7570,7600,7270,207425
+ 2017-03-06,7580,7230,7590,7180,130125
+ 2017-03-07,7460,7510,7590,7380,118844
+ 2017-03-08,7660,7460,7690,7460,110299
+ 2017-03-09,8050,7770,8100,7760,427851
+ 2017-03-10,7940,8220,8290,7700,628065
+ 2017-03-13,8220,7950,8250,7920,361997
+ 2017-03-14,8120,8240,8260,8050,193507
+ 2017-03-15,8300,8150,8770,8050,488396
+ 2017-03-16,8660,8410,8710,8290,414793
+ 2017-03-17,8770,8700,8800,8520,247789
+ 2017-03-20,8620,8800,8850,8570,181537
+ 2017-03-21,8310,8620,8660,8270,290274
+ 2017-03-22,8220,8270,8420,8170,173015
+ 2017-03-23,8030,8240,8270,8030,163935
+ 2017-03-24,8110,7960,8150,7960,122494
+ 2017-03-27,8120,8110,8220,8030,117344
+ 2017-03-28,8120,8100,8330,8060,169933
+ 2017-03-29,8030,8160,8240,8000,146612
+ 2017-03-30,7900,7980,8090,7900,164007
+ 2017-03-31,7720,7870,7950,7710,229285
+ 2017-04-03,7820,7780,7900,7710,150468
+ 2017-04-04,7700,7800,7820,7640,202846
+ 2017-04-05,7960,7700,7970,7640,242799
+ 2017-04-06,7950,7960,7970,7800,105369
+ 2017-04-07,8130,7950,8140,7940,159474
+ 2017-04-10,7830,8130,8180,7760,205469
+ 2017-04-11,7970,7810,8100,7810,183812
+ 2017-04-12,8070,7970,8100,7950,126230
+ 2017-04-13,8390,8110,8670,8110,772344
+ 2017-04-14,8660,8600,9680,8500,4145164
+ 2017-04-17,8790,8950,9240,8700,905442
+ 2017-04-18,8970,8900,8970,8610,462921
+ 2017-04-19,9030,8920,9120,8770,350706
+ 2017-04-20,9360,9010,9580,8910,798693
+ 2017-04-21,9200,9380,9760,9200,680550
+ 2017-04-24,8850,9160,9170,8810,388401
+ 2017-04-25,9230,8820,9300,8820,280066
+ 2017-04-26,9100,9400,9440,9010,267162
+ 2017-04-27,9110,9180,9200,8990,165706
+ 2017-04-28,8880,9070,9160,8880,192025
+ 2017-05-02,9040,8880,9210,8830,162278
+ 2017-05-04,9560,9190,10100,9080,1478555
+ 2017-05-08,9750,9700,9920,9630,527137
+ 2017-05-10,10050,9800,10300,9520,620833
+ 2017-05-11,10100,10150,10300,9940,308428
+ 2017-05-12,9850,10050,10100,9780,344734
+ 2017-05-15,9490,9770,9950,9470,305203
+ 2017-05-16,9620,9420,9880,9400,233055
+ 2017-05-17,9680,9500,9760,9480,149965
+ 2017-05-18,9420,9450,9550,9330,280356
+ 2017-05-19,9350,9480,9700,9090,314338
+ 2017-05-22,9050,9420,9420,8980,377265
+ 2017-05-23,9150,9100,9270,9060,149563
+ 2017-05-24,8960,9180,9230,8910,254237
+ 2017-05-25,8920,8980,9060,8880,143645
+ 2017-05-26,9180,8920,9260,8850,164918
+ 2017-05-29,9150,9180,9320,9070,149267
+ 2017-05-30,9220,9150,9230,9060,127645
+ 2017-05-31,9140,9290,9290,9120,154846
+ 2017-06-01,8870,9170,9170,8870,285196
+ 2017-06-02,8990,8880,8990,8800,146657
+ 2017-06-05,8940,9000,9180,8940,125192
+ 2017-06-07,8860,9000,9030,8750,138555
+ 2017-06-08,9250,8870,9280,8860,337522
+ 2017-06-09,9380,9250,9460,9170,237115
+ 2017-06-12,9140,9410,9430,9120,151938
+ 2017-06-13,9350,9140,9350,9120,137111
+ 2017-06-14,9360,9400,9560,9300,226536
+ 2017-06-15,9180,9340,9390,9050,156924
+ 2017-06-16,9050,9230,9240,9040,154667
+ 2017-06-19,9060,9050,9160,9010,111100
+ 2017-06-20,8990,9070,9120,8850,216917
+ 2017-06-21,8660,8990,8990,8660,210721
+ 2017-06-22,8820,8670,8960,8670,125919
+ 2017-06-23,8750,8800,8900,8700,100477
+ 2017-06-26,8940,8700,8940,8700,141893
+ 2017-06-27,9250,8980,9270,8930,229001
+ 2017-06-28,8970,9110,9200,8890,279759
+ 2017-06-29,9000,8980,9040,8920,101888
+ 2017-06-30,8890,8910,8980,8780,117473
+ 2017-07-03,8410,8830,8880,8260,269377
+ 2017-07-04,8320,8350,8500,8260,126412
+ 2017-07-05,8400,8330,8450,8230,80065
+ 2017-07-06,8550,8400,8600,8310,82563
+ 2017-07-07,8510,8480,8660,8480,88467
+ 2017-07-10,8280,8510,8550,8230,104998
+ 2017-07-11,8360,8370,8390,8250,55609
+ 2017-07-12,8270,8330,8490,8270,55155
+ 2017-07-13,8360,8300,8390,8270,43314
+ 2017-07-14,8300,8380,8400,8200,93905
+ 2017-07-17,8130,8300,8340,8050,157187
+ 2017-07-18,8020,8110,8180,7790,195600
+ 2017-07-19,8150,8000,8200,7960,90732
+ 2017-07-20,8390,8150,8430,8150,111534
+ 2017-07-21,8600,8470,8650,8350,135555
+ 2017-07-24,8720,8780,8900,8720,189914
+ 2017-07-25,8510,8790,8840,8500,108128
+ 2017-07-26,8420,8580,8630,8410,65220
+ 2017-07-27,8300,8470,8510,8270,72484
+ 2017-07-28,8080,8260,8270,8050,120055
+ 2017-07-31,8290,8080,8330,8070,46467
+ 2017-08-01,8410,8290,8430,8290,41579
+ 2017-08-02,8570,8450,8570,8330,93256
+ 2017-08-03,8300,8800,8800,8250,193603
+ 2017-08-04,8240,8310,8400,8210,40095
+ 2017-08-07,8300,8240,8350,8230,26112
+ 2017-08-08,8230,8310,8310,8170,41047
+ 2017-08-09,8030,8160,8240,8000,70612
+ 2017-08-10,7940,7990,8080,7830,68152
+ 2017-08-11,7680,7770,7850,7650,81709
+ 2017-08-14,7840,7610,7870,7610,58650
+ 2017-08-16,8100,8020,8230,8020,88345
+ 2017-08-17,8150,8080,8170,8080,33400
+ 2017-08-18,8220,8070,8220,8000,46294
+ 2017-08-21,8220,8220,8250,8110,41518
+ 2017-08-22,8280,8220,8290,8120,40732
+ 2017-08-23,8390,8240,8510,8240,101213
+ 2017-08-24,8440,8370,8480,8340,52683
+ 2017-08-25,8470,8510,8550,8400,99198
+ 2017-08-28,8460,8470,8520,8300,66360
+ 2017-08-29,8430,8300,8460,8300,46726
+ 2017-08-30,8520,8430,8520,8400,56437
+ 2017-08-31,8450,8570,8570,8310,93380
+ 2017-09-01,8410,8450,8470,8350,35941
+ 2017-09-04,8150,8090,8320,8090,82076
+ 2017-09-05,8050,8270,8330,8050,60373
+ 2017-09-06,8050,8000,8140,7880,80932
+ 2017-09-07,8190,8000,8200,8000,42619
+ 2017-09-08,8040,8200,8250,8020,53526
+ 2017-09-11,8010,7980,8140,7980,56602
+ 2017-09-12,8110,8030,8150,7980,57004
+ 2017-09-13,8150,8080,8170,8070,45039
+ 2017-09-14,8090,8180,8190,7710,79337
+ 2017-09-15,8010,8050,8090,7940,53582
+ 2017-09-18,8110,7980,8160,7960,67180
+ 2017-09-19,8040,8200,8290,8010,81946
+ 2017-09-20,7870,8110,8110,7850,75661
+ 2017-09-21,7720,7850,7930,7720,106784
+ 2017-09-22,7500,7710,7750,7450,103205
+ 2017-09-25,7110,7310,7500,7110,159783
+ 2017-09-26,7150,7000,7190,6950,79172
+ 2017-09-27,7380,7120,7630,7120,59540
+ 2017-09-28,7370,7490,7590,7320,33522
+ 2017-09-29,7470,7430,7570,7340,37246
+ 2017-10-10,7440,7640,7640,7410,37814
+ 2017-10-11,7510,7420,7540,7420,23723
+ 2017-10-12,7760,7580,7770,7490,43325
+ 2017-10-13,7760,7760,7840,7640,45536
+ 2017-10-16,7560,7760,7770,7540,51168
+ 2017-10-17,7620,7640,7690,7550,59969
+ 2017-10-18,7450,7620,7620,7420,38787
+ 2017-10-19,7400,7450,7520,7370,40364
+ 2017-10-20,7500,7440,7500,7340,22111
+ 2017-10-23,7630,7500,7680,7500,43646
+ 2017-10-24,7620,7570,7710,7570,43588
+ 2017-10-25,7670,7700,7760,7640,32048
+ 2017-10-26,7610,7750,7750,7540,46286
+ 2017-10-27,7610,7600,7710,7570,41183
+ 2017-10-30,7610,7620,7680,7530,43700
+ 2017-10-31,7700,7610,7770,7610,45122
+ 2017-11-01,7740,7750,7760,7680,29024
+ 2017-11-02,8100,7840,8120,7770,162659
+ 2017-11-03,8050,8190,8250,7980,76564
+ 2017-11-06,7950,8130,8130,7920,45364
+ 2017-11-07,7990,7930,8060,7910,27670
+ 2017-11-08,7950,7990,8050,7830,48499
+ 2017-11-09,7970,7910,8000,7890,33239
+ 2017-11-10,8230,8000,8240,7960,74946
+ 2017-11-13,8280,8320,8390,8200,68906
+ 2017-11-14,8300,8350,8350,8210,72981
+ 2017-11-15,8040,8400,8410,8000,99303
+ 2017-11-16,8000,8100,8180,8000,41542
+ 2017-11-17,8240,8020,8250,8000,76985
+ 2017-11-20,8480,8250,8610,8250,149081
+ 2017-11-21,8230,8480,8600,8210,76199
+ 2017-11-22,8180,8250,8350,8180,42702
+ 2017-11-23,8360,8190,8370,8170,43472
+ 2017-11-24,8370,8530,8530,8220,66973
+ 2017-11-27,8280,8400,8570,8230,55290
+ 2017-11-28,8270,8350,8450,8240,83723
+ 2017-11-29,8450,8340,8510,8230,105172
+ 2017-11-30,8300,8450,8480,8270,54048
+ 2017-12-01,8350,8240,8400,8230,69963
+ 2017-12-04,8420,8460,8460,8170,124464
+ 2017-12-05,8930,8450,8930,8350,489639
+ 2017-12-06,9230,9080,9310,8840,492688
+ 2017-12-07,8660,9300,9350,8660,430658
+ 2017-12-08,8270,8630,8770,8230,233049
+ 2017-12-11,8530,8300,8600,8280,102102
+ 2017-12-12,8420,8540,8690,8310,86737
+ 2017-12-13,8310,8330,8490,8210,130350
+ 2017-12-14,8150,8320,8400,8100,119662
+ 2017-12-15,8260,8230,8400,8210,83950
+ 2017-12-18,8320,8260,8350,8170,50303
+ 2017-12-19,8180,8380,8420,8150,80386
+ 2017-12-20,8030,8260,8260,8020,91219
+ 2017-12-21,7650,7980,8000,7640,213564
+ 2017-12-22,7670,7690,7840,7560,79466
+ 2017-12-26,7730,7690,7820,7690,68578
+ 2017-12-27,8250,7720,8250,7520,73669
+ 2017-12-28,8170,8250,8290,8060,91700
+ 2018-01-02,8490,8330,8630,8250,168291
+ 2018-01-03,9110,8630,9110,8430,505061
+ 2018-01-04,11000,9560,11550,9550,4348189
+ 2018-01-05,12150,11400,12400,11150,3147254
+ 2018-01-08,12350,12350,12400,11900,1062587
+ 2018-01-09,11900,12200,12250,11850,314308
+ 2018-01-10,11550,11900,11900,11250,620144
+ 2018-01-11,12150,11700,12450,11700,642930
+ 2018-01-12,11800,12450,12900,11250,1276980
+ 2018-01-15,12300,11600,12350,11200,755366
+ 2018-01-16,15300,12700,15950,11900,6482201
+ 2018-01-17,15300,14900,15550,14100,1873218
+ 2018-01-18,14700,15050,16550,14700,1297904
+ 2018-01-19,15000,15000,15450,14550,722404
+ 2018-01-22,15200,14900,15600,14700,499474
+ 2018-01-23,14700,15200,15400,14550,460326
+ 2018-01-24,14900,14500,16150,14500,1247049
+ 2018-01-25,15650,15050,15650,14850,811556
+ 2018-01-26,15700,16350,18100,15650,3620169
+ 2018-01-29,15650,15500,16150,15200,776236
+ 2018-01-30,15950,16000,16600,15650,996122
+ 2018-01-31,15550,16100,16450,15500,498761
+ 2018-02-01,16650,15750,16650,15600,827258
+ 2018-02-02,14500,16450,16550,14500,1354525
+ 2018-02-05,13250,13950,14200,12950,896890
+ 2018-02-06,12900,12400,12950,11500,1244550
+ 2018-02-07,11800,13200,13450,11800,1055582
+ 2018-02-08,12450,12100,12600,11800,563267
+ 2018-02-09,12800,11800,12800,11750,567968
+ 2018-02-12,12350,13550,13600,12300,694399
+ 2018-02-13,12450,12500,12850,12200,278495
+ 2018-02-14,12850,12500,12950,12300,380560
+ 2018-02-19,12950,13150,13200,12850,314564
+ 2018-02-20,12850,13050,13400,12800,674615
+ 2018-02-21,13300,12900,13500,12850,490680
+ 2018-02-22,13050,13200,13350,12950,240475
+ 2018-02-23,13200,13300,13300,12900,193608
+ 2018-02-26,13000,13350,13650,13000,411982
+ 2018-02-27,12500,13100,13200,12350,406387
+ 2018-02-28,12500,12400,12700,12200,223586
+ 2018-03-02,12200,12200,12450,12000,208792
+ 2018-03-05,11900,12300,12400,11850,224091
+ 2018-03-06,12650,12000,12650,12000,310306
+ 2018-03-07,12300,12650,12700,12200,171060
+ 2018-03-08,12500,12400,12550,12250,188465
+ 2018-03-09,13300,12600,13450,12500,836405
+ 2018-03-12,13600,13850,13850,13400,432941
+ 2018-03-13,14350,13700,14450,13500,598673
+ 2018-03-14,13850,14250,14300,13700,381902
+ 2018-03-15,13850,14750,15450,13850,1449348
+ 2018-03-16,13850,14100,14100,13500,373859
+ 2018-03-19,13800,14000,14100,13600,323538
+ 2018-03-20,14000,13500,14050,13500,240148
+ 2018-03-21,13550,14050,14150,13500,290436
+ 2018-03-22,13000,13450,13600,12850,453698
+ 2018-03-23,11950,12650,12900,11950,450953
+ 2018-03-26,12750,12050,12750,11600,288643
+ 2018-03-27,12900,12950,13000,12700,165324
+ 2018-03-28,12700,12600,13050,12550,151533
+ 2018-03-29,13000,12750,13250,12700,192038
+ 2018-03-30,12750,13200,13200,12750,152289
+ 2018-04-02,12350,12750,12800,12200,193672
+ 2018-04-03,12550,12050,12550,12000,121800
+ 2018-04-04,12150,12550,12700,11950,195133
+ 2018-04-05,12550,12250,12600,12250,153280
+ 2018-04-06,12450,12500,12550,12200,97417
+ 2018-04-09,12300,12350,12700,12200,199181
+ 2018-04-10,12200,12400,12400,11850,169219
+ 2018-04-11,12950,12250,13100,12050,405620
+ 2018-04-12,12950,13100,13500,12650,360394
+ 2018-04-13,13100,12950,13350,12700,230262
+ 2018-04-16,13000,13000,13200,12750,200288
--- a/data/2018/seoyeon.csv 0 → 100644
View file @1ff135d
+++ b/data/2018/seoyeon.csv 0 → 100644
View file @1ff135d
+ date,close,open,high,low,vol
+ 2014-04-15,21050,21300,21300,20700,221615
+ 2014-04-16,21700,21050,21700,20850,258718
+ 2014-04-17,21400,21750,22000,21250,242944
+ 2014-04-18,21650,21600,21950,21400,125454
+ 2014-04-21,21600,21850,21850,21350,80029
+ 2014-04-22,21450,21750,21750,21250,81485
+ 2014-04-23,21650,21450,21850,21300,156683
+ 2014-04-24,21100,21550,21650,18650,141086
+ 2014-04-25,21150,21000,21300,20800,121929
+ 2014-04-28,21500,21200,21700,21200,82530
+ 2014-04-29,21250,21450,21650,21250,78395
+ 2014-04-30,21100,21250,21450,20750,125949
+ 2014-05-02,19500,21200,21250,19150,377794
+ 2014-05-07,20450,19600,20450,19550,288635
+ 2014-05-08,20400,20250,20400,19550,181161
+ 2014-05-09,19600,20100,20300,19600,163698
+ 2014-05-12,19250,19800,19800,19200,154622
+ 2014-05-13,19800,19300,20550,19250,253341
+ 2014-05-14,20150,19800,20150,19500,135427
+ 2014-05-15,20550,20300,20800,20300,140066
+ 2014-05-16,19800,20350,20650,19700,182800
+ 2014-05-19,19800,19950,20250,19750,129643
+ 2014-05-20,20600,19850,20600,19850,237469
+ 2014-05-21,20450,20450,20700,20150,142119
+ 2014-05-22,20100,20500,20550,19900,188391
+ 2014-05-23,21400,20300,21400,20100,358497
+ 2014-05-26,21600,21600,22000,21350,219855
+ 2014-05-27,22000,21600,22500,21600,268255
+ 2014-05-28,21550,21850,21950,21250,193643
+ 2014-05-29,22100,21550,22400,21350,212202
+ 2014-05-30,22100,22100,22400,21650,165821
+ 2014-06-02,22600,23000,23500,22250,330712
+ 2014-06-03,22600,22550,22600,21500,256201
+ 2014-06-05,22150,22400,22650,21850,182000
+ 2014-06-09,22700,22100,22750,21900,142575
+ 2014-06-10,22600,22600,22800,22300,150413
+ 2014-06-11,22500,22550,22950,22450,254768
+ 2014-06-12,22950,22250,22950,22150,141953
+ 2014-06-13,22000,22700,22850,21650,400002
+ 2014-06-16,21600,22050,22050,21300,209877
+ 2014-06-17,22150,21700,22400,21650,210196
+ 2014-06-18,21650,22250,22600,21600,179868
+ 2014-06-19,21100,21650,21850,20950,240282
+ 2014-06-20,21100,21150,21650,21050,182288
+ 2014-06-23,20500,21250,21450,20500,268409
+ 2014-06-24,19650,20500,20600,19600,376111
+ 2014-06-25,20050,19700,20650,19650,333627
+ 2014-06-26,21150,19950,21150,19850,636731
+ 2014-06-27,21150,0,0,0,0
+ 2014-06-30,21150,0,0,0,0
+ 2014-07-01,21150,0,0,0,0
+ 2014-07-02,21150,0,0,0,0
+ 2014-07-03,21150,0,0,0,0
+ 2014-07-04,21150,0,0,0,0
+ 2014-07-07,21150,0,0,0,0
+ 2014-07-08,21150,0,0,0,0
+ 2014-07-09,21150,0,0,0,0
+ 2014-07-10,21150,0,0,0,0
+ 2014-07-11,21150,0,0,0,0
+ 2014-07-14,21150,0,0,0,0
+ 2014-07-15,21150,0,0,0,0
+ 2014-07-16,21150,0,0,0,0
+ 2014-07-17,21150,0,0,0,0
+ 2014-07-18,21150,0,0,0,0
+ 2014-07-21,21150,0,0,0,0
+ 2014-07-22,21150,0,0,0,0
+ 2014-07-23,21150,0,0,0,0
+ 2014-07-24,21150,0,0,0,0
+ 2014-07-25,21150,0,0,0,0
+ 2014-07-28,21150,0,0,0,0
+ 2014-07-29,21150,0,0,0,0
+ 2014-07-30,21150,0,0,0,0
+ 2014-07-31,21150,0,0,0,0
+ 2014-08-01,21150,0,0,0,0
+ 2014-08-04,21150,0,0,0,0
+ 2014-08-05,21150,0,0,0,0
+ 2014-08-06,21150,0,0,0,0
+ 2014-08-07,21150,0,0,0,0
+ 2014-08-08,12450,10850,12450,10800,413048
+ 2014-08-11,14300,14300,14300,13500,1721475
+ 2014-08-12,13350,14300,14400,13200,877458
+ 2014-08-13,15000,13300,15350,13250,1508563
+ 2014-08-14,17250,15000,17250,14650,759070
+ 2014-08-18,17150,17400,19400,16850,1246728
+ 2014-08-19,18700,17700,19150,17600,1132490
+ 2014-08-20,21150,19500,21450,19250,1334449
+ 2014-08-21,21900,21850,23100,21200,1063461
+ 2014-08-22,20800,22750,22800,20150,1057215
+ 2014-08-25,19400,20800,21850,19350,812386
+ 2014-08-26,20400,19400,20400,18600,757947
+ 2014-08-27,19250,21350,22050,19200,860943
+ 2014-08-28,19250,19500,19600,18700,551868
+ 2014-08-29,19700,19400,20550,19150,506758
+ 2014-09-01,19300,19300,20000,18700,422458
+ 2014-09-02,19550,20400,20850,19500,613664
+ 2014-09-03,22000,19650,22450,19300,936312
+ 2014-09-04,20450,22000,22550,20000,865394
+ 2014-09-05,20850,20600,22300,20600,935055
+ 2014-09-11,20350,20950,21250,20350,300035
+ 2014-09-12,19500,20700,20750,19200,431209
+ 2014-09-15,18900,19250,19400,18800,284022
+ 2014-09-16,20700,19200,21050,19200,799870
+ 2014-09-17,19650,20500,20600,19550,444219
+ 2014-09-18,19400,19750,20150,19250,325935
+ 2014-09-19,20000,19550,21000,19500,659401
+ 2014-09-22,19800,20150,20300,19700,200142
+ 2014-09-23,20150,20150,20500,19700,229696
+ 2014-09-24,20150,19900,20400,19800,136169
+ 2014-09-25,20300,20500,21300,20150,409518
+ 2014-09-26,19500,20000,20050,19450,199506
+ 2014-09-29,19300,19450,20000,19200,173248
+ 2014-09-30,19300,19200,19800,19200,112688
+ 2014-10-01,19250,19400,19700,19150,97703
+ 2014-10-02,19450,19350,19750,19050,132074
+ 2014-10-06,18350,19550,19750,17900,201885
+ 2014-10-07,17200,18600,18600,17000,296291
+ 2014-10-08,17100,17000,17800,17000,146773
+ 2014-10-10,16550,17100,17500,16400,154966
+ 2014-10-13,15900,16450,16700,15850,131912
+ 2014-10-14,17950,16000,18100,16000,380198
+ 2014-10-15,17150,17950,18000,16850,212318
+ 2014-10-16,16800,17350,17350,16750,148036
+ 2014-10-17,16650,16900,17250,16500,134348
+ 2014-10-20,17050,16950,17600,16900,159211
+ 2014-10-21,16900,17050,17100,16350,157925
+ 2014-10-22,16850,17250,17350,16400,150012
+ 2014-10-23,17200,16750,17200,16650,159258
+ 2014-10-24,16500,17450,17450,16500,116542
+ 2014-10-27,16050,16500,16500,16000,97596
+ 2014-10-28,16050,16150,16500,16050,55305
+ 2014-10-29,15850,16250,16550,15850,109119
+ 2014-10-30,15300,16000,16100,15100,199963
+ 2014-10-31,15300,15300,15750,14900,142225
+ 2014-11-03,14750,15100,15250,14400,107675
+ 2014-11-04,14950,14650,15050,14400,98583
+ 2014-11-05,14000,15000,15000,14000,83382
+ 2014-11-06,15150,14100,15750,13850,444394
+ 2014-11-07,15650,15150,15950,14950,137272
+ 2014-11-10,15950,15650,17200,15650,237050
+ 2014-11-11,16050,15800,16100,15000,190163
+ 2014-11-12,16900,16300,17150,15950,252104
+ 2014-11-13,16750,16900,17400,16400,149922
+ 2014-11-14,16950,16750,17250,16400,86075
+ 2014-11-17,15900,16800,17100,15650,160482
+ 2014-11-18,16100,15900,16450,15700,60817
+ 2014-11-19,15850,16050,16300,15700,87947
+ 2014-11-20,16400,15650,16750,15650,168429
+ 2014-11-21,16250,16400,16600,16000,95691
+ 2014-11-24,15900,16500,16500,15850,78902
+ 2014-11-25,16700,15950,16900,15850,132010
+ 2014-11-26,16850,16850,17000,16600,63675
+ 2014-11-27,16550,16900,17100,16400,50074
+ 2014-11-28,15950,16600,16600,15950,69440
+ 2014-12-01,16100,15800,16300,15700,51343
+ 2014-12-02,16100,15850,16250,15850,30817
+ 2014-12-03,15800,15900,16100,15700,58141
+ 2014-12-04,15750,15800,16000,15400,123871
+ 2014-12-05,15800,15500,15800,15300,79898
+ 2014-12-08,15850,15800,15900,15550,50219
+ 2014-12-09,15850,15950,16250,15650,77499
+ 2014-12-10,15550,15850,15850,15400,49856
+ 2014-12-11,15000,15500,15800,15000,61339
+ 2014-12-12,15300,15050,15950,15050,80133
+ 2014-12-15,15950,15050,16000,15050,54493
+ 2014-12-16,16000,16100,16100,15600,63450
+ 2014-12-17,16050,16100,16300,15700,61833
+ 2014-12-18,15750,15700,16200,15250,82120
+ 2014-12-19,14000,16150,16150,13850,462542
+ 2014-12-22,14250,14100,14800,13850,181369
+ 2014-12-23,13550,14200,14550,13550,118003
+ 2014-12-24,13300,13550,13900,13300,102514
+ 2014-12-26,13400,13350,13700,13300,67438
+ 2014-12-29,13350,13350,13550,13000,73479
+ 2014-12-30,12100,13400,13400,11900,338367
+ 2015-01-02,12300,12100,12400,12050,154892
+ 2015-01-05,12100,12300,12400,11900,234762
+ 2015-01-06,12100,11850,12100,11750,153061
+ 2015-01-07,13200,12000,13650,12000,453391
+ 2015-01-08,13200,13400,13400,12800,197263
+ 2015-01-09,13600,13250,13900,13100,231168
+ 2015-01-12,14500,13400,14500,13400,227988
+ 2015-01-13,14600,14900,14900,14150,195592
+ 2015-01-14,14500,14700,14850,14350,106315
+ 2015-01-15,14300,14550,14800,14100,116464
+ 2015-01-16,15150,14250,16000,13850,336064
+ 2015-01-19,15550,15150,15550,14800,115253
+ 2015-01-20,15350,15500,15750,15150,86832
+ 2015-01-21,15250,15200,15350,15000,64202
+ 2015-01-22,15450,15400,15550,15100,88048
+ 2015-01-23,15300,15600,15600,15050,62296
+ 2015-01-26,14300,15050,15150,14300,151761
+ 2015-01-27,13550,13050,14200,13000,320937
+ 2015-01-28,14150,13600,14700,13550,118379
+ 2015-01-29,13900,14300,14450,13900,81250
+ 2015-01-30,14100,13950,14550,13750,150427
+ 2015-02-02,14500,14000,14600,13850,66520
+ 2015-02-03,14500,14850,15000,14300,55111
+ 2015-02-04,15100,14500,15100,14350,90546
+ 2015-02-05,15350,15050,15650,15050,100921
+ 2015-02-06,15500,15450,15850,15250,71599
+ 2015-02-09,14350,15250,15450,14300,124614
+ 2015-02-10,15250,14400,15250,14400,124839
+ 2015-02-11,14150,15550,15550,14150,186987
+ 2015-02-12,14500,14250,14700,14100,98671
+ 2015-02-13,14650,14650,14900,14450,71158
+ 2015-02-16,14650,14950,14950,14500,34752
+ 2015-02-17,15400,14800,15500,14300,115594
+ 2015-02-23,16300,15500,16300,15450,114207
+ 2015-02-24,15900,16300,16300,15750,97482
+ 2015-02-25,15950,15950,16100,15450,79285
+ 2015-02-26,16600,16150,17000,15900,155220
+ 2015-02-27,15950,16600,16900,15950,100441
+ 2015-03-02,15750,16000,16050,15400,102870
+ 2015-03-03,16300,15650,16600,15650,82462
+ 2015-03-04,16550,16500,17350,16350,136957
+ 2015-03-05,16950,17300,17550,16700,124734
+ 2015-03-06,16600,16900,17300,16500,65995
+ 2015-03-09,16400,16600,16950,16250,48683
+ 2015-03-10,18400,17000,18800,17000,709742
+ 2015-03-11,17850,18000,18350,17450,313707
+ 2015-03-12,17650,18150,18250,17100,258972
+ 2015-03-13,17400,17750,17750,17150,147439
+ 2015-03-16,17000,17400,17500,16900,147908
+ 2015-03-17,17050,17150,17300,16750,134822
+ 2015-03-18,16600,17150,17200,16600,113958
+ 2015-03-19,16800,16800,17300,16500,122215
+ 2015-03-20,16550,16650,17150,16500,60809
+ 2015-03-23,16650,16650,17000,16600,65003
+ 2015-03-24,16200,16650,16800,16150,87434
+ 2015-03-25,16000,16200,16550,15950,52171
+ 2015-03-26,16500,16000,16650,15950,98062
+ 2015-03-27,16050,16750,16750,15900,74258
+ 2015-03-30,16000,16050,16150,15900,61081
+ 2015-03-31,15700,16300,16300,15650,91009
+ 2015-04-01,15550,15750,15900,15450,94768
+ 2015-04-02,15500,15550,16000,15350,105031
+ 2015-04-03,16250,15700,16350,15600,77884
+ 2015-04-06,15900,16500,16500,15700,87290
+ 2015-04-07,15300,15900,16050,15250,152697
+ 2015-04-08,15000,15400,15550,14900,103242
+ 2015-04-09,14450,15100,15400,14400,285140
+ 2015-04-10,14500,14550,14750,14400,159496
+ 2015-04-13,14250,14650,14750,14150,160433
+ 2015-04-14,14000,14350,14500,14000,233211
+ 2015-04-15,14350,14100,14450,14100,168249
+ 2015-04-16,14400,14350,14550,14250,109463
+ 2015-04-17,14200,14500,14500,14050,136002
+ 2015-04-20,13900,14050,14200,13800,129428
+ 2015-04-21,14000,14000,14200,13900,100267
+ 2015-04-22,13500,14050,14200,13050,209011
+ 2015-04-23,13800,13650,13800,13100,151293
+ 2015-04-24,13900,14100,14550,13450,367978
+ 2015-04-27,13550,14100,14150,13500,298270
+ 2015-04-28,13300,13600,13600,13200,190238
+ 2015-04-29,13000,13400,13500,12850,171329
+ 2015-04-30,12950,13000,13050,12800,57772
+ 2015-05-04,12850,13000,13400,12850,133933
+ 2015-05-06,12700,12850,13050,12650,77805
+ 2015-05-07,13150,12800,13200,12500,121135
+ 2015-05-08,13300,13300,13350,13100,84301
+ 2015-05-11,13450,13400,13600,13300,131379
+ 2015-05-12,13200,13500,13650,13100,127984
+ 2015-05-13,13350,13300,13400,13200,85470
+ 2015-05-14,14000,13700,14200,13650,396817
+ 2015-05-15,13450,14000,14050,13250,201975
+ 2015-05-18,13450,13950,13950,13350,178001
+ 2015-05-19,13100,13600,13600,12850,148037
+ 2015-05-20,12900,13000,13150,12700,147884
+ 2015-05-21,12700,13100,13100,12600,108794
+ 2015-05-22,13250,12700,13550,12700,211507
+ 2015-05-26,13350,13400,13500,13150,112342
+ 2015-05-27,13150,13350,13450,13000,88568
+ 2015-05-28,12850,13250,13400,12850,85697
+ 2015-05-29,12600,12850,13050,12600,194302
+ 2015-06-01,13100,12700,13200,12350,117548
+ 2015-06-02,12000,12950,13000,12000,226385
+ 2015-06-03,11250,11800,11950,11100,307028
+ 2015-06-04,11200,11250,11600,11200,125768
+ 2015-06-05,10950,11150,11300,10850,157567
+ 2015-06-08,10800,11050,11050,10600,155685
+ 2015-06-09,11000,10800,11250,10700,153304
+ 2015-06-10,11050,11200,11250,10850,75347
+ 2015-06-11,12700,11300,12700,11250,1156971
+ 2015-06-12,11550,12600,12650,11400,591266
+ 2015-06-15,11350,11450,12100,11250,330668
+ 2015-06-16,10850,11350,11450,10750,307437
+ 2015-06-17,11100,11150,11400,10850,306047
+ 2015-06-18,10800,11200,11200,10700,305284
+ 2015-06-19,10650,11000,11000,10600,278299
+ 2015-06-22,11100,10800,11200,10700,214706
+ 2015-06-23,11450,11250,11600,11200,221342
+ 2015-06-24,11450,11500,11650,11250,135044
+ 2015-06-25,11550,11500,11800,11400,151067
+ 2015-06-26,11550,11550,11800,11350,198946
+ 2015-06-29,11000,11250,11500,10950,177496
+ 2015-06-30,11000,10800,11150,10700,177513
+ 2015-07-01,11150,10950,11300,10800,159047
+ 2015-07-02,10850,11200,11250,10750,286622
+ 2015-07-03,11050,10900,11100,10650,195064
+ 2015-07-06,11050,10900,11250,10850,218096
+ 2015-07-07,11000,11300,11300,10750,312238
+ 2015-07-08,11500,11150,11900,11100,568346
+ 2015-07-09,11300,11350,11400,11050,271936
+ 2015-07-10,10900,11350,11400,10850,334656
+ 2015-07-13,11000,10900,11050,10750,267213
+ 2015-07-14,11250,11050,11400,10900,230881
+ 2015-07-15,11450,11250,11500,11150,257748
+ 2015-07-16,11600,11550,11800,11400,197135
+ 2015-07-17,11350,11750,11800,11350,211564
+ 2015-07-20,11650,11450,11750,11350,151321
+ 2015-07-21,12000,11650,12300,11600,439520
+ 2015-07-22,11950,12000,12150,11750,206232
+ 2015-07-23,12350,11950,12500,11850,303474
+ 2015-07-24,11800,12200,12350,11800,273916
+ 2015-07-27,11800,11850,12050,11400,246031
+ 2015-07-28,11800,11550,11950,11500,177172
+ 2015-07-29,12200,11750,12400,11650,289886
+ 2015-07-30,12150,12300,12400,11900,190353
+ 2015-07-31,11850,12000,12500,11700,252681
+ 2015-08-03,11800,11950,12100,11750,181100
+ 2015-08-04,12150,11800,12150,11700,159013
+ 2015-08-05,12150,12250,12300,12000,150455
+ 2015-08-06,12250,12150,12450,11850,366350
+ 2015-08-07,12400,12350,12900,12300,407007
+ 2015-08-10,12650,12400,12800,12350,255246
+ 2015-08-11,12450,12850,12900,12450,230853
+ 2015-08-12,12300,12400,12800,12250,354484
+ 2015-08-13,12500,12450,12600,12250,150324
+ 2015-08-17,12700,12600,12750,12350,120892
+ 2015-08-18,12350,12650,12700,12350,223236
+ 2015-08-19,12900,12450,13150,12350,620234
+ 2015-08-20,12650,12900,13000,12600,243534
+ 2015-08-21,12250,11950,12350,11850,386660
+ 2015-08-24,11900,12150,12500,11600,271088
+ 2015-08-25,12500,12050,12700,11800,267898
+ 2015-08-26,12500,12300,12700,12300,260567
+ 2015-08-27,12350,12700,12800,12200,230697
+ 2015-08-28,12300,12500,12550,12200,209218
+ 2015-08-31,12100,12400,12400,11850,207831
+ 2015-09-01,12050,12100,12300,12000,133847
+ 2015-09-02,12400,11850,12400,11850,158022
+ 2015-09-03,12150,12500,12600,12100,156768
+ 2015-09-04,12050,12200,12250,11900,119981
+ 2015-09-07,12500,12000,12600,12000,187636
+ 2015-09-08,13300,12550,13350,12500,417262
+ 2015-09-09,13550,13450,13750,13150,397086
+ 2015-09-10,13600,13350,13700,13350,159471
+ 2015-09-11,13700,13550,13750,13350,225247
+ 2015-09-14,13150,14000,14100,13050,297221
+ 2015-09-15,13350,13100,13400,13000,169788
+ 2015-09-16,13750,13550,14050,13250,430763
+ 2015-09-17,13600,13900,14050,13550,203412
+ 2015-09-18,13300,13600,13650,13200,245333
+ 2015-09-21,13050,13200,13300,13050,107842
+ 2015-09-22,13600,13200,13650,13150,179372
+ 2015-09-23,13100,13350,13600,13050,162453
+ 2015-09-24,13100,13250,13350,12900,115258
+ 2015-09-25,13300,13200,13400,13150,95439
+ 2015-09-30,13250,13000,13300,12700,115728
+ 2015-10-01,13450,13250,13650,13100,234453
+ 2015-10-02,14900,13500,15150,13500,1355726
+ 2015-10-05,14950,15200,15250,14650,446841
+ 2015-10-06,13900,14650,14800,13700,772373
+ 2015-10-07,13850,13950,14050,13600,341939
+ 2015-10-08,13250,14000,14000,13250,339395
+ 2015-10-12,13400,13400,13600,13350,145628
+ 2015-10-13,13600,13500,13900,13300,229491
+ 2015-10-14,13500,13550,13700,13350,148954
+ 2015-10-15,13350,13500,13550,13350,148515
+ 2015-10-16,13150,13400,13450,12950,235159
+ 2015-10-19,13050,13250,13300,13000,83805
+ 2015-10-20,13200,13100,13200,12850,127304
+ 2015-10-21,13150,13200,13250,13000,94667
+ 2015-10-22,12650,13100,13250,12650,141937
+ 2015-10-23,12400,12800,12950,12300,196602
+ 2015-10-26,12700,12450,12850,12450,135517
+ 2015-10-27,12650,12800,12800,12550,50824
+ 2015-10-28,12550,12700,12750,12500,61645
+ 2015-10-29,12500,12550,12650,12400,56780
+ 2015-10-30,12250,12450,12500,11400,453970
+ 2015-11-02,12400,12300,12500,12300,70824
+ 2015-11-03,12950,12450,13000,12400,213692
+ 2015-11-04,12950,13050,13100,12800,126617
+ 2015-11-05,13250,13000,13300,12900,154616
+ 2015-11-06,13300,13300,13450,13100,156613
+ 2015-11-09,13000,13400,13400,13000,130834
+ 2015-11-10,12900,12800,13100,12300,163186
+ 2015-11-11,12550,12800,12900,12400,73883
+ 2015-11-12,12150,12500,12550,12000,132483
+ 2015-11-13,12050,12050,12250,11950,63884
+ 2015-11-16,12100,11900,12300,11600,147952
+ 2015-11-17,12400,12150,12550,12150,114915
+ 2015-11-18,12750,12300,12950,12300,122070
+ 2015-11-19,12750,12850,13000,12650,52084
+ 2015-11-20,12800,12700,12950,12500,62745
+ 2015-11-23,12650,12800,12900,12300,164259
+ 2015-11-24,12500,12700,12750,12450,96396
+ 2015-11-25,12250,12500,12650,12200,128292
+ 2015-11-26,12500,12300,12550,12200,111284
+ 2015-11-27,12450,12600,12700,12350,82481
+ 2015-11-30,12350,12400,12550,12300,96790
+ 2015-12-01,12500,12350,12600,12300,112765
+ 2015-12-02,12600,12550,12800,12500,172295
+ 2015-12-03,12650,12600,12750,12350,73575
+ 2015-12-04,12600,12500,12700,12500,83846
+ 2015-12-07,12400,12700,12800,12300,106234
+ 2015-12-08,12050,12300,12400,11800,214607
+ 2015-12-09,12250,12000,12300,11950,115578
+ 2015-12-10,12200,12200,12350,11900,189403
+ 2015-12-11,12400,12150,12450,12100,104259
+ 2015-12-14,12300,12250,12450,12050,149197
+ 2015-12-15,12450,12250,12600,12250,104908
+ 2015-12-16,12800,12500,13150,12450,200670
+ 2015-12-17,12700,13000,13150,12650,95355
+ 2015-12-18,12850,12700,13050,12600,122567
+ 2015-12-21,12950,12700,13000,12700,97874
+ 2015-12-22,13100,12950,13100,12900,84292
+ 2015-12-23,13000,13100,13200,12950,74565
+ 2015-12-24,13050,13050,13150,12900,86019
+ 2015-12-28,12850,13000,13150,12800,77632
+ 2015-12-29,12650,12750,12850,12600,71831
+ 2015-12-30,12700,12650,12800,12600,63367
+ 2016-01-04,12400,12650,12750,12050,209710
+ 2016-01-05,12800,12250,12800,12250,102079
+ 2016-01-06,12600,12800,12900,12350,125330
+ 2016-01-07,12400,12450,12750,12350,89102
+ 2016-01-08,12350,12100,12450,12100,75694
+ 2016-01-11,12200,12200,12350,12100,84096
+ 2016-01-12,12250,12300,12450,12150,116624
+ 2016-01-13,12450,12450,12650,12350,91267
+ 2016-01-14,12100,12250,12400,12000,154218
+ 2016-01-15,12050,12300,12350,12050,115593
+ 2016-01-18,12150,11950,12250,11950,46282
+ 2016-01-19,11950,12100,12200,11750,91262
+ 2016-01-20,11450,11900,11950,11250,143545
+ 2016-01-21,11400,11450,11750,11300,139914
+ 2016-01-22,11750,11400,11850,11400,74155
+ 2016-01-25,11800,11800,11950,11700,53006
+ 2016-01-26,11400,11750,11750,11300,82283
+ 2016-01-27,11800,11500,11900,11450,61876
+ 2016-01-28,11800,11650,11850,11600,33383
+ 2016-01-29,11600,11850,11900,11500,91240
+ 2016-02-01,11600,11650,11800,11500,65218
+ 2016-02-02,11750,11600,11950,11500,83765
+ 2016-02-03,11800,11750,11850,11550,43540
+ 2016-02-04,11900,11900,12150,11800,97959
+ 2016-02-05,11800,12200,12200,11750,61223
+ 2016-02-11,11850,11850,12250,11550,186675
+ 2016-02-12,11350,11650,11950,11200,151859
+ 2016-02-15,11400,11450,11650,11300,116476
+ 2016-02-16,11600,11450,11650,11350,70364
+ 2016-02-17,11450,11550,11700,11300,104773
+ 2016-02-18,11850,11500,11950,11500,100508
+ 2016-02-19,11900,11750,12000,11750,49747
+ 2016-02-22,12000,12050,12050,11800,36195
+ 2016-02-23,11950,12150,12150,11750,56046
+ 2016-02-24,12050,11950,12200,11850,47451
+ 2016-02-25,11950,12050,12200,11850,71147
+ 2016-02-26,11800,12050,12100,11750,59575
+ 2016-02-29,11750,11900,12000,11750,56827
+ 2016-03-02,11600,11900,12000,11550,91314
+ 2016-03-03,11800,11650,11900,11550,81806
+ 2016-03-04,12250,11900,12550,11850,222740
+ 2016-03-07,12350,12350,12500,12200,82917
+ 2016-03-08,12200,12400,12400,12000,57690
+ 2016-03-09,12550,12200,12650,12200,106837
+ 2016-03-10,12600,12600,12600,12300,76892
+ 2016-03-11,12550,12450,12600,12450,19763
+ 2016-03-14,12350,12550,12650,12350,31908
+ 2016-03-15,11950,12300,12450,11950,100415
+ 2016-03-16,11950,11950,12250,11900,57112
+ 2016-03-17,11900,12000,12150,11800,142543
+ 2016-03-18,12200,11900,12300,11800,100394
+ 2016-03-21,12550,12250,12600,12050,97270
+ 2016-03-22,12550,12550,12650,12200,61646
+ 2016-03-23,12550,12550,12700,12500,70695
+ 2016-03-24,12650,12500,12700,12450,75810
+ 2016-03-25,12400,12650,12650,12350,40697
+ 2016-03-28,12400,12400,12500,12150,62040
+ 2016-03-29,12300,12300,12550,12200,101442
+ 2016-03-30,12450,12350,12600,12300,96362
+ 2016-03-31,12550,12450,12600,12350,79158
+ 2016-04-01,12400,12600,12600,12350,87161
+ 2016-04-04,12250,12350,12400,12200,64305
+ 2016-04-05,12350,12150,12350,12150,68814
+ 2016-04-06,12450,12250,12550,12250,76287
+ 2016-04-07,12550,12450,12650,12400,70018
+ 2016-04-08,12700,12400,12750,12300,97153
+ 2016-04-11,13050,12650,13050,12600,127236
+ 2016-04-12,12700,13050,13050,12600,83562
+ 2016-04-14,13000,12650,13000,12650,91286
+ 2016-04-15,13100,13000,13100,12800,89563
+ 2016-04-18,13050,13050,13150,12750,104402
+ 2016-04-19,13200,13050,13300,12900,71398
+ 2016-04-20,13150,13200,13350,13100,64336
+ 2016-04-21,13250,13150,13300,13050,98759
+ 2016-04-22,13300,13300,13400,13250,80896
+ 2016-04-25,12900,13250,13250,12850,86421
+ 2016-04-26,12850,12950,13000,12750,71931
+ 2016-04-27,12800,13050,13050,12700,56098
+ 2016-04-28,12500,12750,12850,12450,78697
+ 2016-04-29,12350,12500,12500,12300,70871
+ 2016-05-02,12450,12400,12600,12300,77008
+ 2016-05-03,12100,12550,12600,11950,123741
+ 2016-05-04,11800,12100,12150,11800,102304
+ 2016-05-09,11700,11850,11900,11500,98673
+ 2016-05-10,11800,11700,11850,11650,47641
+ 2016-05-11,12050,11800,12100,11700,80235
+ 2016-05-12,12100,12050,12100,11850,37915
+ 2016-05-13,12000,12100,12150,11900,29262
+ 2016-05-16,12150,11900,12250,11800,44725
+ 2016-05-17,12150,12250,12350,11950,109962
+ 2016-05-18,11850,12100,12100,11650,135947
+ 2016-05-19,11600,11850,11850,11500,67690
+ 2016-05-20,11650,11600,11700,11300,118886
+ 2016-05-23,11500,11650,11800,11500,43604
+ 2016-05-24,11450,11500,11500,11200,80710
+ 2016-05-25,11600,11450,11600,11350,62611
+ 2016-05-26,11350,11600,11600,11000,159674
+ 2016-05-27,11400,11350,11450,11150,79713
+ 2016-05-30,11250,11450,11450,11200,72041
+ 2016-05-31,11100,11200,11300,11100,128166
+ 2016-06-01,11000,11100,11250,10950,102634
+ 2016-06-02,11150,11050,11200,11050,64909
+ 2016-06-03,11100,11200,11250,11050,48458
+ 2016-06-07,11050,11150,11200,10900,92769
+ 2016-06-08,11150,11150,11300,11050,119437
+ 2016-06-09,11050,11200,11250,10800,447938
+ 2016-06-10,11200,11050,11250,10950,109287
+ 2016-06-13,11000,11200,11200,11000,67747
+ 2016-06-14,10800,11100,11100,10800,76265
+ 2016-06-15,10950,10850,11000,10800,107438
+ 2016-06-16,10750,11000,11000,10700,96150
+ 2016-06-17,10850,10800,10850,10700,84687
+ 2016-06-20,10850,10850,11000,10850,48818
+ 2016-06-21,11000,10900,11100,10900,66576
+ 2016-06-22,10950,11100,11250,10950,76814
+ 2016-06-23,10900,10950,11000,10750,56131
+ 2016-06-24,10500,10950,11050,10400,237551
+ 2016-06-27,10850,10350,10900,10250,166216
+ 2016-06-28,10850,10800,10900,10600,56009
+ 2016-06-29,10850,11000,11000,10700,61066
+ 2016-06-30,10800,10950,10950,10750,78366
+ 2016-07-01,10900,10850,11050,10800,71877
+ 2016-07-04,10900,11000,11150,10850,55014
+ 2016-07-05,10900,11000,11000,10800,37780
+ 2016-07-06,10700,10900,10950,10600,61829
+ 2016-07-07,10750,10750,10850,10700,43763
+ 2016-07-08,10500,10800,10850,10400,105718
+ 2016-07-11,10650,10550,10750,10550,33539
+ 2016-07-12,10800,10700,10900,10600,44853
+ 2016-07-13,10800,10850,11000,10700,94012
+ 2016-07-14,10900,10800,11000,10650,62137
+ 2016-07-15,11150,11000,11350,10950,142657
+ 2016-07-18,11250,11050,11350,11000,88549
+ 2016-07-19,11250,11200,11350,11150,41341
+ 2016-07-20,11150,11200,11300,11050,29813
+ 2016-07-21,11200,11100,11250,11000,41391
+ 2016-07-22,11000,11200,11200,11000,54925
+ 2016-07-25,11200,11000,11250,11000,63503
+ 2016-07-26,11150,11100,11200,11050,27544
+ 2016-07-27,11100,11100,11250,11100,38437
+ 2016-07-28,11150,11150,11150,11000,33417
+ 2016-07-29,11050,11200,11200,11000,20926
+ 2016-08-01,10950,11100,11100,10950,32373
+ 2016-08-02,11000,11000,11050,10900,16296
+ 2016-08-03,10950,11000,11050,10850,45095
+ 2016-08-04,11000,11050,11050,10900,27076
+ 2016-08-05,11200,11050,11250,11000,73955
+ 2016-08-08,11100,11300,11300,11000,57902
+ 2016-08-09,11200,11150,11200,11000,30956
+ 2016-08-10,11050,11200,11200,10950,85621
+ 2016-08-11,11000,11000,11050,10900,44212
+ 2016-08-12,11100,11000,11150,10950,40364
+ 2016-08-16,11100,11200,11200,11050,30093
+ 2016-08-17,11650,11600,11800,11450,375128
+ 2016-08-18,11750,11750,11850,11600,114289
+ 2016-08-19,12200,11750,12200,11650,241962
+ 2016-08-22,12300,12300,12400,12050,126101
+ 2016-08-23,12300,12300,12400,12200,68164
+ 2016-08-24,12150,12200,12350,12000,99449
+ 2016-08-25,12950,12250,13000,12100,337549
+ 2016-08-26,13100,12950,13250,12700,218858
+ 2016-08-29,12900,13000,13250,12850,181121
+ 2016-08-30,13050,13050,13250,12900,110177
+ 2016-08-31,13050,12900,13150,12850,112837
+ 2016-09-01,13300,13000,13450,12850,120668
+ 2016-09-02,13150,13400,13400,12900,88340
+ 2016-09-05,13250,13100,13300,12950,94310
+ 2016-09-06,13050,13300,13300,13000,51579
+ 2016-09-07,12750,13000,13100,12750,82247
+ 2016-09-08,13150,12750,13300,12700,118580
+ 2016-09-09,12950,13200,13200,12800,70554
+ 2016-09-12,12450,12700,12700,12450,147648
+ 2016-09-13,12400,12650,12700,12300,43354
+ 2016-09-19,12550,12350,12550,12200,51862
+ 2016-09-20,12550,12450,12800,12450,40015
+ 2016-09-21,12500,12600,12600,12350,41864
+ 2016-09-22,12700,12450,12750,12400,43881
+ 2016-09-23,12650,12800,12850,12550,39821
+ 2016-09-26,12300,12600,12650,12300,64226
+ 2016-09-27,12200,12250,12300,12100,64374
+ 2016-09-28,12050,12200,12300,11900,100890
+ 2016-09-29,12000,12050,12200,11900,89679
+ 2016-09-30,11750,11950,12250,11750,139836
+ 2016-10-04,11800,11650,11900,11650,171870
+ 2016-10-05,11650,11800,11850,11400,180564
+ 2016-10-06,11700,11650,11750,11450,92936
+ 2016-10-07,11650,11750,11750,11450,71967
+ 2016-10-10,11600,11650,11700,11500,44672
+ 2016-10-11,11650,11750,11750,11550,49791
+ 2016-10-12,11600,11600,11700,11550,22030
+ 2016-10-13,11400,11700,11700,11400,26194
+ 2016-10-14,11400,11550,11750,11250,81200
+ 2016-10-17,11450,11450,11550,11300,45185
+ 2016-10-18,11600,11500,11600,11350,45959
+ 2016-10-19,11650,11600,11700,11450,56518
+ 2016-10-20,11400,11600,11600,11400,70387
+ 2016-10-21,11050,11400,11400,10950,147277
+ 2016-10-24,11150,11100,11250,10950,51508
+ 2016-10-25,11350,11150,11400,11050,81990
+ 2016-10-26,11200,11350,11350,10950,82544
+ 2016-10-27,11150,11100,11550,11000,316554
+ 2016-10-28,11100,11150,11350,11000,147079
+ 2016-10-31,11100,11200,11200,10850,118180
+ 2016-11-01,11000,11100,11150,10950,45058
+ 2016-11-02,10650,11000,11000,10600,89800
+ 2016-11-03,10650,10700,10850,10400,154281
+ 2016-11-04,10700,10800,10800,10600,32518
+ 2016-11-07,10950,10700,10950,10700,46105
+ 2016-11-08,11150,11150,11150,10850,61481
+ 2016-11-09,10700,11100,11150,10300,162138
+ 2016-11-10,10500,10750,10800,10400,124971
+ 2016-11-11,10600,10500,10700,10450,34292
+ 2016-11-14,10900,10500,11000,10500,55563
+ 2016-11-15,10650,10450,10850,10250,132413
+ 2016-11-16,10750,10750,10900,10500,73802
+ 2016-11-17,10700,10750,10850,10600,70284
+ 2016-11-18,10500,10700,10850,10500,78262
+ 2016-11-21,10400,10450,10600,10350,49182
+ 2016-11-22,10500,10500,10550,10350,26925
+ 2016-11-23,10350,10500,10500,10250,48088
+ 2016-11-24,10050,10400,10400,10050,66835
+ 2016-11-25,10150,10100,10200,10050,50566
+ 2016-11-28,10200,10150,10300,10100,25833
+ 2016-11-29,10300,10250,10350,10150,31155
+ 2016-11-30,10150,10450,10450,10050,60418
+ 2016-12-01,10150,10200,10250,10050,30646
+ 2016-12-02,10100,10050,10200,10050,10612
+ 2016-12-05,9780,10100,10100,9780,82462
+ 2016-12-06,9740,9810,9990,9720,46096
+ 2016-12-07,9800,9760,9900,9690,37811
+ 2016-12-08,10250,9800,10250,9800,59469
+ 2016-12-09,10150,10200,10400,10050,54249
+ 2016-12-12,10450,10150,10600,10150,43187
+ 2016-12-13,10500,10400,10550,10350,30686
+ 2016-12-14,10400,10450,10550,10400,17008
+ 2016-12-15,10550,10400,10650,10350,32896
+ 2016-12-16,10550,10600,10650,10450,27702
+ 2016-12-19,10550,10450,10650,10450,36532
+ 2016-12-20,10500,10600,10750,10500,40117
+ 2016-12-21,10550,10550,10650,10450,12990
+ 2016-12-22,10400,10450,10600,10400,14444
+ 2016-12-23,10550,10450,10550,10400,18353
+ 2016-12-26,10750,10500,10800,10500,35950
+ 2016-12-27,10750,10650,10850,10650,33672
+ 2016-12-28,10700,10600,10800,10600,30292
+ 2016-12-29,10700,10600,10800,10600,23943
+ 2017-01-02,10950,10700,11000,10650,47674
+ 2017-01-03,11600,10950,11700,10950,162564
+ 2017-01-04,11800,11600,11900,11450,78518
+ 2017-01-05,11750,11700,11900,11650,41864
+ 2017-01-06,11450,11800,11850,11400,34536
+ 2017-01-09,11350,11400,11500,11200,26295
+ 2017-01-10,11050,11250,11450,10950,82827
+ 2017-01-11,11350,11200,11450,11000,61040
+ 2017-01-12,11350,11300,11400,11200,15533
+ 2017-01-13,11300,11250,11350,11100,23531
+ 2017-01-16,11300,11200,11300,11050,29942
+ 2017-01-17,11350,11150,11400,11150,37120
+ 2017-01-18,12000,11300,12050,11300,251427
+ 2017-01-19,11800,12000,12150,11800,60883
+ 2017-01-20,11650,11800,11900,11600,40077
+ 2017-01-23,11750,11700,11950,11600,48581
+ 2017-01-24,11600,11750,11900,11450,38876
+ 2017-01-25,11250,11600,11700,11250,23737
+ 2017-01-26,11250,11250,11300,11000,49349
+ 2017-01-31,11050,11250,11250,10850,39539
+ 2017-02-01,11000,11100,11150,10800,28165
+ 2017-02-02,10550,11000,11150,10400,87177
+ 2017-02-03,10700,10550,10700,10500,54640
+ 2017-02-06,10550,10750,10750,10300,80048
+ 2017-02-07,10650,10600,10700,10450,27131
+ 2017-02-08,10600,10750,10800,10500,29654
+ 2017-02-09,10900,10600,10900,10550,37463
+ 2017-02-10,10750,10950,10950,10750,35651
+ 2017-02-13,11100,10900,11100,10700,31767
+ 2017-02-14,11250,11150,11300,10850,46710
+ 2017-02-15,11450,11200,11450,11150,33102
+ 2017-02-16,11450,11400,11550,11250,32878
+ 2017-02-17,11250,11300,11400,11250,13913
+ 2017-02-20,11050,11250,11300,10900,47447
+ 2017-02-21,11350,11050,11350,11050,41076
+ 2017-02-22,10950,11300,11350,10950,96916
+ 2017-02-23,10800,10950,11050,10750,77765
+ 2017-02-24,10750,10900,10950,10700,55947
+ 2017-02-27,10700,10800,10900,10650,53978
+ 2017-02-28,10600,10700,10700,10400,97423
+ 2017-03-02,10600,10550,10700,10500,48171
+ 2017-03-03,10350,10500,10600,10350,38273
+ 2017-03-06,9980,10250,10350,9980,124084
+ 2017-03-07,10150,9950,10200,9920,60404
+ 2017-03-08,10100,10150,10350,10050,46606
+ 2017-03-09,10100,10100,10150,10050,21985
+ 2017-03-10,10150,10150,10150,10000,29648
+ 2017-03-13,10050,10150,10200,9990,82828
+ 2017-03-14,9970,10100,10100,9950,87251
+ 2017-03-15,9870,9970,10000,9860,70442
+ 2017-03-16,10050,9880,10050,9880,38612
+ 2017-03-17,10000,10100,10200,10000,52571
+ 2017-03-20,9990,10050,10050,9970,56129
+ 2017-03-21,10400,10050,10550,10000,74065
+ 2017-03-22,10200,10350,10350,10150,80912
+ 2017-03-23,10150,10150,10300,10100,62654
+ 2017-03-24,10200,10250,10300,10150,40649
+ 2017-03-27,10100,10100,10200,9980,75060
+ 2017-03-28,10050,10050,10200,10000,37689
+ 2017-03-29,10200,10050,10250,9990,23941
+ 2017-03-30,10300,10100,10300,9990,56885
+ 2017-03-31,10300,10300,10350,10100,76058
+ 2017-04-03,10250,10300,10350,10150,51209
+ 2017-04-04,10150,10300,10300,10050,46110
+ 2017-04-05,10050,10150,10200,9990,150368
+ 2017-04-06,10100,10000,10150,9990,68295
+ 2017-04-07,10100,10150,10150,10000,53235
+ 2017-04-10,10050,10150,10150,9930,133078
+ 2017-04-11,10050,9950,10100,9950,47669
+ 2017-04-12,10050,10100,10150,10000,54842
+ 2017-04-13,10150,10100,10200,10000,66885
+ 2017-04-14,10000,10200,10200,9990,64596
+ 2017-04-17,10150,10000,10200,10000,60549
+ 2017-04-18,10100,10150,10200,10000,43499
+ 2017-04-19,10100,10000,10150,9990,101366
+ 2017-04-20,10150,10100,10200,10000,50435
+ 2017-04-21,10000,10200,10200,10000,75254
+ 2017-04-24,10000,10000,10050,10000,24545
+ 2017-04-25,10250,10000,10250,10000,86537
+ 2017-04-26,10300,10250,10350,10150,54292
+ 2017-04-27,10250,10300,10350,10200,60644
+ 2017-04-28,10100,10200,10250,10000,60233
+ 2017-05-02,10100,10100,10150,10050,46705
+ 2017-05-04,10250,10100,10250,10100,50582
+ 2017-05-08,10300,10300,10300,10200,42255
+ 2017-05-10,10150,10300,10350,10150,64041
+ 2017-05-11,10300,10150,10350,10150,41349
+ 2017-05-12,10250,10250,10350,10150,42736
+ 2017-05-15,10450,10250,10450,10250,69552
+ 2017-05-16,10500,10500,10650,10350,74511
+ 2017-05-17,10550,10450,10550,10350,62496
+ 2017-05-18,10700,10350,10700,10350,67440
+ 2017-05-19,10650,10700,10750,10550,56697
+ 2017-05-22,10700,10650,10750,10550,55633
+ 2017-05-23,10650,10700,10700,10550,42861
+ 2017-05-24,10700,10700,10800,10600,52893
+ 2017-05-25,10650,10750,10750,10600,47262
+ 2017-05-26,10500,10600,10700,10400,104938
+ 2017-05-29,10450,10450,10600,10350,51185
+ 2017-05-30,10650,10450,10800,10450,84878
+ 2017-05-31,10750,10700,10900,10600,187412
+ 2017-06-01,10600,10800,10850,10550,130368
+ 2017-06-02,10500,10600,10700,10400,73857
+ 2017-06-05,10500,10500,10550,10450,48437
+ 2017-06-07,10600,10600,10600,10450,52107
+ 2017-06-08,10800,10550,10800,10550,95730
+ 2017-06-09,10750,10800,10850,10650,51710
+ 2017-06-12,10650,10650,10850,10550,60894
+ 2017-06-13,10750,10600,10800,10550,55824
+ 2017-06-14,11100,10800,11150,10650,129412
+ 2017-06-15,10950,11150,11150,10850,54194
+ 2017-06-16,10900,11050,11050,10850,30941
+ 2017-06-19,10850,11000,11000,10700,52481
+ 2017-06-20,10900,10800,10900,10750,45345
+ 2017-06-21,10800,10800,10900,10750,35300
+ 2017-06-22,10800,10900,10900,10750,31645
+ 2017-06-23,10850,10750,10850,10700,26963
+ 2017-06-26,10750,10900,10900,10600,39300
+ 2017-06-27,10800,10700,10800,10700,31715
+ 2017-06-28,10700,10800,10850,10650,25670
+ 2017-06-29,10700,10700,10800,10650,25233
+ 2017-06-30,10800,10650,10800,10500,40617
+ 2017-07-03,10650,10750,10800,10450,43692
+ 2017-07-04,10500,10550,10650,10400,53924
+ 2017-07-05,10550,10500,10700,10450,25987
+ 2017-07-06,10550,10600,10600,10450,27160
+ 2017-07-07,10250,10500,10500,10200,79098
+ 2017-07-10,10200,10250,10300,10150,37217
+ 2017-07-11,10250,10200,10250,10100,37326
+ 2017-07-12,10200,10200,10250,10100,37335
+ 2017-07-13,10150,10200,10200,10000,88531
+ 2017-07-14,10050,10150,10150,10000,39005
+ 2017-07-17,10100,10050,10100,10000,32721
+ 2017-07-18,10000,10100,10100,9960,53417
+ 2017-07-19,10100,10000,10100,9950,49397
+ 2017-07-20,9990,10100,10100,9960,46892
+ 2017-07-21,10000,9950,10050,9950,16669
+ 2017-07-24,9980,9990,10050,9950,22386
+ 2017-07-25,9860,9980,10000,9850,67916
+ 2017-07-26,9860,9940,9980,9820,38911
+ 2017-07-27,9850,9890,9890,9810,17976
+ 2017-07-28,9790,9850,9900,9750,70145
+ 2017-07-31,9850,9880,9920,9780,14655
+ 2017-08-01,9860,9850,9950,9810,27882
+ 2017-08-02,9860,9860,9940,9830,23122
+ 2017-08-03,9560,9860,9910,9530,91495
+ 2017-08-04,9660,9660,9700,9550,55188
+ 2017-08-07,9670,9610,9740,9610,20914
+ 2017-08-08,9590,9670,9750,9560,33194
+ 2017-08-09,9490,9590,9630,9470,43263
+ 2017-08-10,9270,9450,9540,9230,85283
+ 2017-08-11,9150,9250,9250,9080,33627
+ 2017-08-14,9120,9200,9240,9110,22141
+ 2017-08-16,8950,9070,9090,8710,156497
+ 2017-08-17,8640,8950,8970,8590,156154
+ 2017-08-18,8640,8580,8700,8560,57860
+ 2017-08-21,8570,8640,8660,8540,33975
+ 2017-08-22,8500,8540,8550,8460,71181
+ 2017-08-23,8460,8500,8540,8450,33545
+ 2017-08-24,8430,8460,8470,8330,54603
+ 2017-08-25,8440,8380,8450,8370,35292
+ 2017-08-28,8620,8440,8670,8440,38046
+ 2017-08-29,8530,8620,8620,8420,36811
+ 2017-08-30,8300,8530,8530,8240,87321
+ 2017-08-31,8350,8300,8360,8270,65902
+ 2017-09-01,8400,8350,8430,8310,41537
+ 2017-09-04,8210,8220,8280,8190,57824
+ 2017-09-05,8120,8210,8250,8000,55069
+ 2017-09-06,7960,8040,8080,7950,84040
+ 2017-09-07,7970,7950,8040,7950,44860
+ 2017-09-08,7550,7970,8000,7520,172553
+ 2017-09-11,7470,7520,7630,7390,100634
+ 2017-09-12,7470,7470,7510,7340,87897
+ 2017-09-13,7300,7470,7470,7300,55005
+ 2017-09-14,7340,7250,7370,7220,27122
+ 2017-09-15,7270,7320,7320,7210,36503
+ 2017-09-18,7240,7270,7350,7240,40917
+ 2017-09-19,7310,7250,7520,7240,90374
+ 2017-09-20,7310,7320,7480,7300,57583
+ 2017-09-21,7140,7320,7390,7140,65351
+ 2017-09-22,7060,7140,7200,7010,51170
+ 2017-09-25,6910,7060,7060,6800,89126
+ 2017-09-26,7220,6790,7280,6790,65514
+ 2017-09-27,7150,7210,7220,7070,31350
+ 2017-09-28,7180,7150,7180,7030,20401
+ 2017-09-29,7440,7170,7470,7080,32429
+ 2017-10-10,7270,7440,7440,7140,59087
+ 2017-10-11,7570,7200,7610,7190,91970
+ 2017-10-12,7490,7560,7560,7350,53057
+ 2017-10-13,7490,7460,7600,7310,29223
+ 2017-10-16,7500,7490,7510,7410,12277
+ 2017-10-17,7520,7500,7530,7430,10803
+ 2017-10-18,7510,7440,7510,7390,30246
+ 2017-10-19,7590,7510,7590,7420,20710
+ 2017-10-20,7680,7590,7690,7510,25369
+ 2017-10-23,7640,7680,7680,7570,11819
+ 2017-10-24,7640,7630,7680,7550,13223
+ 2017-10-25,7650,7640,7650,7560,8062
+ 2017-10-26,7880,7570,7880,7570,67123
+ 2017-10-27,7870,7870,7870,7760,29629
+ 2017-10-30,7930,7850,7940,7760,52004
+ 2017-10-31,8020,7890,8060,7790,46529
+ 2017-11-01,8040,8000,8050,7970,24131
+ 2017-11-02,8030,8010,8030,7930,49898
+ 2017-11-03,8090,8000,8130,8000,30819
+ 2017-11-06,8080,8000,8090,8000,14809
+ 2017-11-07,8040,8050,8050,7960,14444
+ 2017-11-08,8030,8040,8040,7920,18331
+ 2017-11-09,8070,7910,8100,7910,18932
+ 2017-11-10,8100,8050,8100,7970,29070
+ 2017-11-13,8240,8100,8240,8090,54245
+ 2017-11-14,8180,8240,8240,8080,32906
+ 2017-11-15,8130,8100,8170,8030,39790
+ 2017-11-16,8030,8130,8130,7980,23520
+ 2017-11-17,7880,7920,7980,7870,26015
+ 2017-11-20,7820,7840,7950,7650,32816
+ 2017-11-21,7830,7740,7850,7690,53100
+ 2017-11-22,7960,7830,7970,7830,22521
+ 2017-11-23,7950,7900,7990,7870,11594
+ 2017-11-24,7860,7900,7970,7840,16334
+ 2017-11-27,7800,7850,7890,7730,19928
+ 2017-11-28,7820,7750,7850,7750,12315
+ 2017-11-29,7860,7800,7860,7750,25306
+ 2017-11-30,7950,7860,8010,7840,28543
+ 2017-12-01,7870,7930,7950,7860,6546
+ 2017-12-04,7820,7870,7870,7760,12135
+ 2017-12-05,7930,7790,8210,7770,53079
+ 2017-12-06,7900,7930,7930,7850,19096
+ 2017-12-07,7880,7900,7910,7750,19513
+ 2017-12-08,7780,7790,7840,7730,21083
+ 2017-12-11,7460,7750,7780,7460,36429
+ 2017-12-12,7470,7360,7540,7360,25893
+ 2017-12-13,7460,7450,7540,7410,14430
+ 2017-12-14,7750,7440,7750,7420,31703
+ 2017-12-15,7460,7650,7740,7460,61335
+ 2017-12-18,7600,7470,7610,7470,14620
+ 2017-12-19,7460,7600,7600,7430,19298
+ 2017-12-20,7450,7460,7570,7390,21800
+ 2017-12-21,7360,7450,7510,7360,16305
+ 2017-12-22,7360,7360,7480,7280,18214
+ 2017-12-26,7500,7330,7520,7330,29509
+ 2017-12-27,7420,7440,7460,7350,4778
+ 2017-12-28,7360,7400,7440,7240,27998
+ 2018-01-02,7340,7370,7380,7280,9099
+ 2018-01-03,7370,7340,7370,7300,13461
+ 2018-01-04,7270,7330,7370,7260,21662
+ 2018-01-05,7330,7270,7330,7250,9156
+ 2018-01-08,7320,7280,7330,7230,15909
+ 2018-01-09,7180,7320,7330,7180,15451
+ 2018-01-10,7250,7180,7250,7160,18028
+ 2018-01-11,7210,7230,7230,7130,19202
+ 2018-01-12,7170,7180,7260,7170,11861
+ 2018-01-15,7150,7130,7180,7020,36066
+ 2018-01-16,7140,7100,7170,7020,22286
+ 2018-01-17,7010,7100,7150,6920,58577
+ 2018-01-18,7100,6980,7120,6900,25410
+ 2018-01-19,7410,7020,7420,7020,25807
+ 2018-01-22,7640,7430,7660,7350,58836
+ 2018-01-23,7600,7670,7670,7550,16273
+ 2018-01-24,7690,7540,7730,7540,44592
+ 2018-01-25,7750,7700,7780,7660,59557
+ 2018-01-26,7720,7750,7790,7590,23905
+ 2018-01-29,7710,7720,7780,7600,63870
+ 2018-01-30,7650,7670,7720,7610,66250
+ 2018-01-31,7810,7650,7860,7600,103975
+ 2018-02-01,7910,7850,8020,7790,99176
+ 2018-02-02,7960,7980,8000,7870,32191
+ 2018-02-05,7930,7870,7990,7810,40045
+ 2018-02-06,7790,7890,7900,7590,54952
+ 2018-02-07,7820,7820,7990,7820,42986
+ 2018-02-08,7860,7850,7910,7810,15729
+ 2018-02-09,7740,7820,7820,7500,24521
+ 2018-02-12,7510,7650,7650,7450,31256
+ 2018-02-13,7290,7510,7530,7200,44890
+ 2018-02-14,7080,7310,7310,6940,73648
+ 2018-02-19,7070,7060,7100,7020,24219
+ 2018-02-20,7080,7100,7120,7050,24167
+ 2018-02-21,7100,7060,7110,7020,36604
+ 2018-02-22,7050,7120,7130,7020,18226
+ 2018-02-23,7120,7080,7120,7040,18187
+ 2018-02-26,7100,7120,7150,7030,32505
+ 2018-02-27,7080,7130,7130,7020,13952
+ 2018-02-28,7090,7030,7100,6990,29483
+ 2018-03-02,6970,6990,7050,6880,71360
+ 2018-03-05,6900,6970,6970,6820,13821
+ 2018-03-06,6880,6770,6930,6710,21670
+ 2018-03-07,6780,6910,6910,6740,21199
+ 2018-03-08,6680,6780,6880,6630,43219
+ 2018-03-09,6710,6680,6750,6680,12006
+ 2018-03-12,6760,6720,6780,6700,38573
+ 2018-03-13,6800,6740,6810,6710,19987
+ 2018-03-14,6790,6810,6840,6760,24139
+ 2018-03-15,6760,6830,6830,6720,20070
+ 2018-03-16,6630,6800,6800,6630,221499
+ 2018-03-19,6640,6670,6710,6600,31777
+ 2018-03-20,6670,6640,6690,6610,7572
+ 2018-03-21,6640,6690,6720,6610,22311
+ 2018-03-22,6650,6590,6720,6530,24741
+ 2018-03-23,6460,6600,6600,6390,53642
+ 2018-03-26,6400,6430,6430,6280,31548
+ 2018-03-27,6420,6400,6490,6330,13621
+ 2018-03-28,6330,6340,6430,6260,31996
+ 2018-03-29,6210,6330,6330,6140,47182
+ 2018-03-30,6370,6160,6370,6160,17535
+ 2018-04-02,6410,6370,6450,6350,26888
+ 2018-04-03,6290,6350,6350,6220,31996
+ 2018-04-04,6420,6330,6490,6320,24213
+ 2018-04-05,6390,6480,6480,6270,40470
+ 2018-04-06,6260,6390,6390,6250,15709
+ 2018-04-09,6250,6260,6280,6190,15635
+ 2018-04-10,6220,6250,6250,6110,20659
+ 2018-04-11,6140,6240,6250,6040,26690
+ 2018-04-12,6170,6140,6220,6050,13600
+ 2018-04-13,6110,6130,6180,6060,24431
+ 2018-04-16,6140,6100,6180,6080,6013
--- a/data/2019/dawon.csv 0 → 100644
View file @1ff135d
+++ b/data/2019/dawon.csv 0 → 100644
View file @1ff135d
+ date,close,open,high,low,vol
+ 2014-04-15,9190,9050,9200,8970,26627
+ 2014-04-16,9230,9180,9250,9060,8890
+ 2014-04-17,9150,9250,9390,9110,6788
+ 2014-04-18,9270,9150,9380,9140,8608
+ 2014-04-21,9230,9340,9450,9200,6770
+ 2014-04-22,9220,9230,9270,9100,33740
+ 2014-04-23,9200,9220,9280,9060,29568
+ 2014-04-24,9170,9200,9250,9030,20905
+ 2014-04-25,9200,9120,9200,9080,12588
+ 2014-04-28,9220,9200,9230,9060,19117
+ 2014-04-29,9190,9200,9300,9150,6572
+ 2014-04-30,9290,9250,9350,9080,11005
+ 2014-05-02,9260,9490,9490,9250,8656
+ 2014-05-07,9200,9260,9310,9100,5281
+ 2014-05-08,9080,9250,9260,9030,10439
+ 2014-05-09,9230,9080,9370,9080,8945
+ 2014-05-12,9300,9230,9380,9230,7956
+ 2014-05-13,9490,9310,9490,9280,14182
+ 2014-05-14,9750,9400,9950,9400,24051
+ 2014-05-15,10000,9750,10000,9720,19689
+ 2014-05-16,10100,9920,10100,9870,15470
+ 2014-05-19,10050,10100,10200,9550,23172
+ 2014-05-20,9860,10000,10100,9800,10185
+ 2014-05-21,10100,9810,10100,9810,11788
+ 2014-05-22,10100,10050,10200,9970,13520
+ 2014-05-23,10150,10000,10300,10000,14137
+ 2014-05-26,10100,10150,10300,9920,11414
+ 2014-05-27,10100,10000,10300,10000,15772
+ 2014-05-28,10200,10150,10250,9990,10842
+ 2014-05-29,10150,10100,10500,9930,22740
+ 2014-05-30,10150,10200,10300,9920,18220
+ 2014-06-02,10700,10150,10800,10050,57777
+ 2014-06-03,10900,10750,11100,10350,38994
+ 2014-06-05,10900,10900,11050,10700,23172
+ 2014-06-09,10900,10800,10900,10600,14778
+ 2014-06-10,10950,11000,11100,10700,16488
+ 2014-06-11,10900,10850,11100,10700,14163
+ 2014-06-12,10700,10850,10950,10600,15723
+ 2014-06-13,10750,10700,10800,10500,13982
+ 2014-06-16,10750,10900,10950,10700,17716
+ 2014-06-17,10800,10950,10950,10750,9432
+ 2014-06-18,10350,10800,10800,10350,34954
+ 2014-06-19,10500,10450,10700,10100,44806
+ 2014-06-20,10250,10600,10600,10000,56098
+ 2014-06-23,10450,10250,10650,10250,25571
+ 2014-06-24,10600,10450,10600,10350,22845
+ 2014-06-25,10600,10800,10800,10450,24900
+ 2014-06-26,11000,10600,11000,10500,44172
+ 2014-06-27,10950,11300,11300,10700,24153
+ 2014-06-30,10800,11000,11200,10800,30354
+ 2014-07-01,10950,10750,11150,10700,29416
+ 2014-07-02,11500,10950,11600,10900,51166
+ 2014-07-03,11500,11550,11750,11150,50103
+ 2014-07-04,11450,11650,11650,11200,34760
+ 2014-07-07,11550,11450,11600,11300,25466
+ 2014-07-08,12100,11400,12100,11250,76476
+ 2014-07-09,12350,11900,12350,11900,48351
+ 2014-07-10,12500,12200,12500,12100,32732
+ 2014-07-11,12700,12500,12700,12200,24101
+ 2014-07-14,12750,12700,12750,12500,26703
+ 2014-07-15,12300,13000,13000,12200,52635
+ 2014-07-16,12550,12200,12650,11750,56188
+ 2014-07-17,12900,12450,12950,12350,35387
+ 2014-07-18,13100,12750,13100,12350,32989
+ 2014-07-21,13500,13100,13500,12750,61628
+ 2014-07-22,13550,13500,13550,13300,39261
+ 2014-07-23,12950,13550,13600,12950,69257
+ 2014-07-24,12950,12950,13450,12600,60991
+ 2014-07-25,13050,13050,13100,12800,38614
+ 2014-07-28,13050,12700,13100,12500,56208
+ 2014-07-29,13000,13000,13100,12700,23073
+ 2014-07-30,12700,13050,13050,12550,67718
+ 2014-07-31,12900,12700,12900,11950,45479
+ 2014-08-01,13350,12850,13400,12650,37871
+ 2014-08-04,13700,13350,13750,13300,58276
+ 2014-08-05,13550,13800,13850,13400,40692
+ 2014-08-06,13700,13550,13900,13100,48392
+ 2014-08-07,13600,13700,13850,13400,19987
+ 2014-08-08,13650,13450,13650,13150,25482
+ 2014-08-11,13650,13600,14100,13300,22469
+ 2014-08-12,13700,13700,13850,13350,18947
+ 2014-08-13,13700,13800,14200,13550,36229
+ 2014-08-14,13600,13950,13950,13550,6606
+ 2014-08-18,13600,13900,13950,13550,17495
+ 2014-08-19,13500,13550,13600,13250,26724
+ 2014-08-20,13600,13500,13700,13100,37792
+ 2014-08-21,13350,13600,13650,13350,12494
+ 2014-08-22,13300,13400,13750,13300,32114
+ 2014-08-25,13250,13300,13500,13100,15806
+ 2014-08-26,13150,13500,13500,12900,22809
+ 2014-08-27,13300,13300,13300,12750,45756
+ 2014-08-28,13450,13500,13700,12950,34474
+ 2014-08-29,13150,13400,13450,13100,23707
+ 2014-09-01,12850,13000,13050,12200,32369
+ 2014-09-02,13450,12850,13600,12800,58634
+ 2014-09-03,13750,13450,13900,13350,20243
+ 2014-09-04,13800,13750,13900,13550,17745
+ 2014-09-05,13750,13700,13850,13650,10330
+ 2014-09-11,13500,13650,13700,13450,15840
+ 2014-09-12,13600,13500,13600,13200,11210
+ 2014-09-15,13200,13600,13600,13100,16084
+ 2014-09-16,13400,13150,13450,13050,10590
+ 2014-09-17,13450,13500,13500,13050,37324
+ 2014-09-18,13400,13450,13450,13150,22501
+ 2014-09-19,13450,13400,13500,12850,31116
+ 2014-09-22,13450,13450,13500,13150,20551
+ 2014-09-23,13200,13300,13400,13050,21023
+ 2014-09-24,13250,13200,13350,13000,29961
+ 2014-09-25,13200,13250,13400,13100,36537
+ 2014-09-26,13050,12950,13200,12750,30663
+ 2014-09-29,13400,13050,13450,12900,15148
+ 2014-09-30,13500,13350,13500,13200,11421
+ 2014-10-01,13700,13600,14100,13500,46567
+ 2014-10-02,13450,13850,13850,13350,17841
+ 2014-10-06,13000,13600,13600,13000,26826
+ 2014-10-07,12950,13000,13150,12850,11666
+ 2014-10-08,12850,12800,13000,12700,18479
+ 2014-10-10,12700,12650,12850,12150,43576
+ 2014-10-13,12250,12700,12700,11950,17441
+ 2014-10-14,12400,11900,12500,11900,21512
+ 2014-10-15,12400,12400,12700,12350,16409
+ 2014-10-16,12200,12400,12400,11750,39652
+ 2014-10-17,12050,12050,12550,11750,27724
+ 2014-10-20,12300,12050,12350,11900,12801
+ 2014-10-21,12200,12150,12500,12150,5796
+ 2014-10-22,12200,12200,12200,11900,18300
+ 2014-10-23,12200,12050,12250,11850,17900
+ 2014-10-24,12100,12050,12200,12000,5105
+ 2014-10-27,11800,12000,12100,11600,35994
+ 2014-10-28,11700,11700,11800,10900,70215
+ 2014-10-29,11800,11800,11900,11400,16745
+ 2014-10-30,11550,11650,12000,11350,15577
+ 2014-10-31,11500,11600,11650,11350,13977
+ 2014-11-03,10950,11500,11500,10600,46238
+ 2014-11-04,10300,10950,10950,10000,68442
+ 2014-11-05,10200,10100,10400,10000,23717
+ 2014-11-06,10700,10150,10700,10150,20905
+ 2014-11-07,10950,10650,10950,10400,34483
+ 2014-11-10,11200,11000,11400,10900,17866
+ 2014-11-11,10800,10850,11050,10800,19888
+ 2014-11-12,10800,10900,11000,10800,8360
+ 2014-11-13,10800,10750,10850,10500,14262
+ 2014-11-14,10650,10700,11000,10600,8389
+ 2014-11-17,10250,10600,10700,10200,12450
+ 2014-11-18,10300,10300,10600,10300,14853
+ 2014-11-19,10400,10350,10600,10300,25178
+ 2014-11-20,10050,10400,10600,9950,28004
+ 2014-11-21,9860,10300,10300,9700,41462
+ 2014-11-24,9940,9860,10100,9700,34373
+ 2014-11-25,9950,9820,9960,9740,21909
+ 2014-11-26,9600,9960,10200,9580,26815
+ 2014-11-27,9650,9500,9650,9290,80299
+ 2014-11-28,9580,9650,9660,9530,14581
+ 2014-12-01,9390,9450,9640,9250,25472
+ 2014-12-02,9260,9240,9420,9200,19262
+ 2014-12-03,9460,9260,9700,9190,21989
+ 2014-12-04,9460,9390,9680,9390,10535
+ 2014-12-05,9650,9420,9790,9420,12359
+ 2014-12-08,9680,9740,9740,9520,9467
+ 2014-12-09,9680,9600,9720,9470,12636
+ 2014-12-10,9340,9680,9710,9300,8305
+ 2014-12-11,9190,9200,9390,9110,7121
+ 2014-12-12,9240,9180,9250,9060,11536
+ 2014-12-15,9000,9150,9150,8900,20350
+ 2014-12-16,8650,8900,9100,8570,31892
+ 2014-12-17,8500,8440,8730,8440,15087
+ 2014-12-18,8700,8500,8840,8500,18910
+ 2014-12-19,8710,8650,8790,8630,9310
+ 2014-12-22,8440,8710,8720,8400,8930
+ 2014-12-23,8510,8510,8580,8440,18877
+ 2014-12-24,8750,8500,8790,8500,12938
+ 2014-12-26,8910,8840,8930,8530,71324
+ 2014-12-29,8900,8800,8930,8630,63529
+ 2014-12-30,8860,9190,9190,8560,16494
+ 2015-01-02,9020,8830,9020,8630,14414
+ 2015-01-05,9120,9020,9600,8830,22425
+ 2015-01-06,9000,9170,9290,8970,23010
+ 2015-01-07,9010,8930,9280,8930,14458
+ 2015-01-08,8890,8960,9070,8850,8962
+ 2015-01-09,8930,8890,9050,8800,15691
+ 2015-01-12,8930,9070,9070,8780,14879
+ 2015-01-13,9440,8910,9440,8810,30894
+ 2015-01-14,9480,9440,9480,9250,7291
+ 2015-01-15,9550,9560,9560,9310,11490
+ 2015-01-16,9550,9460,9590,9330,9786
+ 2015-01-19,9500,9550,9580,9370,22440
+ 2015-01-20,9410,9500,9580,9330,5288
+ 2015-01-21,9430,9370,9550,9270,8680
+ 2015-01-22,9410,9380,9560,9380,17720
+ 2015-01-23,9420,9500,9500,9350,3599
+ 2015-01-26,9420,9310,9420,9300,10422
+ 2015-01-27,9360,9490,9490,9240,9072
+ 2015-01-28,9390,9360,9480,9270,5304
+ 2015-01-29,9420,9400,9420,9210,28570
+ 2015-01-30,9420,9420,9480,9350,6292
+ 2015-02-02,9350,9460,9470,9240,17869
+ 2015-02-03,9250,9290,9340,9130,12984
+ 2015-02-04,9230,9200,9370,9050,20500
+ 2015-02-05,9230,9340,9340,9160,10097
+ 2015-02-06,9220,9320,9320,9090,10405
+ 2015-02-09,8920,9230,9230,8860,19014
+ 2015-02-10,9090,8930,9190,8810,12935
+ 2015-02-11,9000,9170,9170,9000,13886
+ 2015-02-12,8890,9000,9270,8830,10152
+ 2015-02-13,8880,8890,8950,8710,16811
+ 2015-02-16,8790,8840,8950,8750,9860
+ 2015-02-17,8830,8760,8860,8760,20819
+ 2015-02-23,8050,8450,8450,7990,105801
+ 2015-02-24,8040,8020,8140,7950,49229
+ 2015-02-25,8040,8150,8150,8000,18322
+ 2015-02-26,8040,8010,8130,8000,10684
+ 2015-02-27,8030,8120,8120,8000,15475
+ 2015-03-02,7980,8080,8080,7930,19958
+ 2015-03-03,7930,8000,8030,7850,34465
+ 2015-03-04,8090,7980,8100,7920,56871
+ 2015-03-05,8080,8220,8220,8030,51706
+ 2015-03-06,8100,8080,8170,8030,18695
+ 2015-03-09,8150,8100,8290,8070,51013
+ 2015-03-10,8400,8240,8430,8090,39698
+ 2015-03-11,8390,8400,8770,8260,29558
+ 2015-03-12,8490,8390,8530,8310,29719
+ 2015-03-13,8270,8520,8610,8220,38590
+ 2015-03-16,8090,8320,8340,8080,37024
+ 2015-03-17,8270,8190,8270,8080,20018
+ 2015-03-18,8260,8270,8450,8210,41381
+ 2015-03-19,8120,8260,8260,8060,28439
+ 2015-03-20,8000,8120,8150,7920,52345
+ 2015-03-23,7990,8010,8120,7950,15772
+ 2015-03-24,7970,7990,8060,7890,26500
+ 2015-03-25,7950,8010,8010,7890,29362
+ 2015-03-26,7870,7910,7990,7800,61174
+ 2015-03-27,7860,7970,7970,7840,23205
+ 2015-03-30,7840,7860,7980,7820,18373
+ 2015-03-31,7840,7840,7910,7800,22033
+ 2015-04-01,7840,7840,7870,7810,16885
+ 2015-04-02,8030,7860,8160,7860,25809
+ 2015-04-03,8040,8150,8250,8040,29546
+ 2015-04-06,8080,8050,8170,7980,13741
+ 2015-04-07,8100,8100,8180,8080,15511
+ 2015-04-08,8160,8100,8210,8100,24257
+ 2015-04-09,8240,8170,8270,8160,13042
+ 2015-04-10,8350,8210,8350,8180,34333
+ 2015-04-13,8320,8350,8490,8190,41151
+ 2015-04-14,8660,8320,8830,8200,52666
+ 2015-04-15,9030,8660,9170,8600,42406
+ 2015-04-16,9050,9030,9060,8680,58806
+ 2015-04-17,9230,9140,9240,8840,50597
+ 2015-04-20,9300,9130,9300,9000,26766
+ 2015-04-21,8870,9300,9370,8870,60140
+ 2015-04-22,8510,8870,8930,8410,65105
+ 2015-04-23,8550,8690,8690,8370,35616
+ 2015-04-24,8520,8540,8700,8470,35691
+ 2015-04-27,8730,8520,8730,8470,24845
+ 2015-04-28,8590,8750,8750,8570,14564
+ 2015-04-29,8590,8550,8590,8360,20824
+ 2015-04-30,8400,8730,8730,8400,5947
+ 2015-05-04,8360,8400,8490,8240,13208
+ 2015-05-06,8310,8360,8390,8240,18989
+ 2015-05-07,8470,8370,8530,8300,18821
+ 2015-05-08,8870,8480,8870,8450,12187
+ 2015-05-11,9090,8910,9290,8760,46586
+ 2015-05-12,9060,9130,9130,8870,15009
+ 2015-05-13,9170,9110,9180,8920,14057
+ 2015-05-14,9070,9170,9240,9040,8948
+ 2015-05-15,9000,9070,9070,8500,19241
+ 2015-05-18,9050,8850,9130,8510,77481
+ 2015-05-19,9100,9200,9200,8880,22777
+ 2015-05-20,9190,9210,9210,8930,18331
+ 2015-05-21,8850,9170,9170,8750,35468
+ 2015-05-22,8850,8800,9030,8650,16901
+ 2015-05-26,8920,8990,9020,8780,8241
+ 2015-05-27,8910,8860,9000,8780,11854
+ 2015-05-28,8860,9100,9100,8700,23960
+ 2015-05-29,8830,8720,9010,8510,53440
+ 2015-06-01,8800,8830,8830,8670,5481
+ 2015-06-02,8700,8810,8810,8410,36654
+ 2015-06-03,8350,8510,8570,8260,31884
+ 2015-06-04,8240,8350,8350,7950,33261
+ 2015-06-05,8060,8290,8290,7950,11987
+ 2015-06-08,8000,8060,8060,7950,2914
+ 2015-06-09,8070,7950,8070,7790,39373
+ 2015-06-10,8000,8070,8110,7970,13634
+ 2015-06-11,8020,8010,8170,7920,17591
+ 2015-06-12,8050,8090,8120,7990,6457
+ 2015-06-15,7870,8040,8040,7850,10062
+ 2015-06-16,7300,7740,7850,7200,67243
+ 2015-06-17,7270,7260,7350,7180,29897
+ 2015-06-18,7280,7410,7410,7170,23894
+ 2015-06-19,7220,7280,7330,7070,24452
+ 2015-06-22,7440,7270,7520,7100,13696
+ 2015-06-23,7360,7490,7510,7320,15653
+ 2015-06-24,7400,7430,7490,7300,21070
+ 2015-06-25,7260,7300,7440,7150,38404
+ 2015-06-26,7360,7260,7400,7200,26688
+ 2015-06-29,7390,7190,7480,7190,11828
+ 2015-06-30,7460,7540,7540,7250,25003
+ 2015-07-01,7270,7480,7500,7250,49225
+ 2015-07-02,7050,7310,7340,7000,90563
+ 2015-07-03,7070,7060,7140,6870,69255
+ 2015-07-06,6940,7070,7070,6910,9764
+ 2015-07-07,6850,6940,6940,6800,10415
+ 2015-07-08,6670,6860,6860,6420,57040
+ 2015-07-09,6420,6650,6650,6280,55702
+ 2015-07-10,6490,6490,6500,6400,8155
+ 2015-07-13,6560,6490,6560,6430,17987
+ 2015-07-14,6740,6560,6740,6400,20894
+ 2015-07-15,6700,6680,6770,6620,10950
+ 2015-07-16,6690,6590,6730,6550,7842
+ 2015-07-17,6570,6820,6820,6430,22043
+ 2015-07-20,6370,6470,6500,6340,26495
+ 2015-07-21,6380,6330,6550,6330,31548
+ 2015-07-22,6370,6330,6380,6300,31198
+ 2015-07-23,6430,6370,6500,6340,24931
+ 2015-07-24,6290,6430,6440,6260,38640
+ 2015-07-27,6490,6290,6500,6270,16130
+ 2015-07-28,6520,6580,6580,6400,17978
+ 2015-07-29,6700,6520,6740,6520,24897
+ 2015-07-30,6710,6550,6750,6550,26828
+ 2015-07-31,6690,6710,6730,6570,10045
+ 2015-08-03,6610,6630,6650,6560,12814
+ 2015-08-04,6730,6630,6760,6590,15640
+ 2015-08-05,6850,6730,6880,6650,18246
+ 2015-08-06,6780,6830,6850,6710,18631
+ 2015-08-07,6650,6790,6880,6650,16286
+ 2015-08-10,6540,6630,6630,6460,18516
+ 2015-08-11,6490,6540,6600,6370,19793
+ 2015-08-12,6510,6380,6700,6380,11335
+ 2015-08-13,6610,6450,6640,6420,5174
+ 2015-08-17,6550,6610,6640,6540,7175
+ 2015-08-18,6510,6640,6800,6510,41434
+ 2015-08-19,6490,6490,6580,6400,14261
+ 2015-08-20,6510,6360,6700,6360,18286
+ 2015-08-21,6080,6200,6400,6000,13243
+ 2015-08-24,5930,6040,6130,5800,15460
+ 2015-08-25,6070,5930,6100,5850,17735
+ 2015-08-26,6170,6060,6170,6000,19662
+ 2015-08-27,6150,6300,6400,6150,27170
+ 2015-08-28,6170,6190,6300,6150,24755
+ 2015-08-31,6400,6170,6400,6130,15501
+ 2015-09-01,6390,6350,6510,6310,8833
+ 2015-09-02,6600,6390,6650,6250,21569
+ 2015-09-03,6720,6650,6740,6550,7600
+ 2015-09-04,6480,6640,6740,6330,20336
+ 2015-09-07,6440,6410,6500,6290,10674
+ 2015-09-08,6490,6470,6560,6320,12933
+ 2015-09-09,6540,6530,6580,6390,10645
+ 2015-09-10,6440,6460,6480,6350,26880
+ 2015-09-11,6600,6530,6660,6400,10949
+ 2015-09-14,6490,6570,6620,6430,9388
+ 2015-09-15,6500,6570,6570,6410,7066
+ 2015-09-16,6540,6600,6600,6420,16037
+ 2015-09-17,6590,6540,6660,6440,16892
+ 2015-09-18,6650,6540,6660,6490,16491
+ 2015-09-21,6670,6650,6680,6490,10119
+ 2015-09-22,6790,6620,6840,6620,22503
+ 2015-09-23,6820,6790,6850,6680,20146
+ 2015-09-24,6960,6840,7020,6770,27784
+ 2015-09-25,6940,6980,6980,6840,12513
+ 2015-09-30,6910,6940,6960,6820,6425
+ 2015-10-01,7190,6910,7300,6750,17946
+ 2015-10-02,7190,7250,7320,6900,12863
+ 2015-10-05,7100,7180,7200,7090,16978
+ 2015-10-06,6830,7120,7120,6830,24621
+ 2015-10-07,6820,6800,6890,6790,5746
+ 2015-10-08,6880,6890,6920,6790,5282
+ 2015-10-12,6910,6850,6980,6850,6358
+ 2015-10-13,6960,6930,7010,6850,5081
+ 2015-10-14,6970,6950,6980,6850,3117
+ 2015-10-15,6980,6900,6990,6860,3469
+ 2015-10-16,6970,6970,6970,6890,3779
+ 2015-10-19,7000,6850,7050,6850,2863
+ 2015-10-20,6950,6990,7030,6910,3915
+ 2015-10-21,6950,6950,7000,6890,4554
+ 2015-10-22,6920,6990,6990,6860,8139
+ 2015-10-23,6870,6920,6930,6860,5851
+ 2015-10-26,6900,6870,6970,6730,7571
+ 2015-10-27,6920,6890,6940,6820,1419
+ 2015-10-28,6770,6910,6930,6730,4762
+ 2015-10-29,6710,6820,6820,6670,9094
+ 2015-10-30,6650,6740,6800,6650,10247
+ 2015-11-02,6700,6650,6820,6610,9499
+ 2015-11-03,6810,6700,6860,6680,9363
+ 2015-11-04,6900,6890,7040,6750,10210
+ 2015-11-05,6790,6900,7000,6790,28928
+ 2015-11-06,6750,6750,6910,6750,10394
+ 2015-11-09,6690,6620,6700,6540,12630
+ 2015-11-10,6520,6690,6740,6460,14617
+ 2015-11-11,6560,6470,6670,6470,3778
+ 2015-11-12,6560,6550,6660,6540,8073
+ 2015-11-13,6440,6480,6650,6420,9096
+ 2015-11-16,6500,6400,6510,6400,4405
+ 2015-11-17,6100,6330,6350,5990,69688
+ 2015-11-18,6080,6050,6230,6000,10665
+ 2015-11-19,6050,6170,6170,5960,17682
+ 2015-11-20,6040,6100,6250,6000,14567
+ 2015-11-23,6000,6040,6090,6000,13338
+ 2015-11-24,6040,6010,6160,5980,18274
+ 2015-11-25,6050,6080,6120,6000,9852
+ 2015-11-26,6160,6060,6170,6050,7956
+ 2015-11-27,6100,6160,6170,6020,8174
+ 2015-11-30,6120,6060,6140,6010,7114
+ 2015-12-01,6290,6040,6330,6040,31027
+ 2015-12-02,6300,6290,6350,6210,7206
+ 2015-12-03,6270,6210,6310,6120,8233
+ 2015-12-04,6140,6200,6330,6140,11054
+ 2015-12-07,6210,6280,6280,6130,2444
+ 2015-12-08,6230,6150,6230,6050,11397
+ 2015-12-09,6160,6110,6230,6060,11765
+ 2015-12-10,6120,6050,6170,6050,9399
+ 2015-12-11,6100,6100,6210,6080,4754
+ 2015-12-14,6110,6100,6130,6040,3119
+ 2015-12-15,6140,6010,6180,6010,5334
+ 2015-12-16,6160,6040,6200,6040,6191
+ 2015-12-17,6240,6200,6240,6120,7188
+ 2015-12-18,6280,6240,6280,6180,3366
+ 2015-12-21,6350,6260,6350,6260,5135
+ 2015-12-22,6310,6370,6370,6200,5766
+ 2015-12-23,6310,6370,6370,6230,3435
+ 2015-12-24,6370,6220,6420,6150,6804
+ 2015-12-28,6460,6270,6470,6270,8284
+ 2015-12-29,6560,6480,6570,6400,11461
+ 2015-12-30,6720,6430,6790,6430,10021
+ 2016-01-04,6680,6730,6740,6610,11998
+ 2016-01-05,6840,6610,6880,6610,14583
+ 2016-01-06,6730,6800,6850,6640,6372
+ 2016-01-07,6610,6540,6780,6420,10649
+ 2016-01-08,6560,6350,6560,6330,8118
+ 2016-01-11,6540,6560,6560,6420,5413
+ 2016-01-12,6520,6570,6650,6470,7672
+ 2016-01-13,6550,6600,6600,6530,19000
+ 2016-01-14,6560,6550,6570,6470,11398
+ 2016-01-15,6510,6580,6600,6500,3965
+ 2016-01-18,6550,6480,6560,6420,4260
+ 2016-01-19,6520,6540,6550,6440,3236
+ 2016-01-20,6380,6700,6700,6280,6618
+ 2016-01-21,6390,6120,6580,6120,3169
+ 2016-01-22,6390,6620,6620,6250,8406
+ 2016-01-25,6240,6270,6320,6100,17246
+ 2016-01-26,6120,6260,6270,6020,9068
+ 2016-01-27,6090,6110,6140,6050,11598
+ 2016-01-28,6160,5990,6190,5950,9138
+ 2016-01-29,6110,6120,6180,6060,6613
+ 2016-02-01,6080,6110,6110,5990,8961
+ 2016-02-02,5960,5900,6080,5840,12140
+ 2016-02-03,5890,5860,5970,5810,13055
+ 2016-02-04,5890,5900,6070,5860,4690
+ 2016-02-05,5910,5900,5960,5900,3493
+ 2016-02-11,5880,5910,5910,5760,8665
+ 2016-02-12,5610,5710,5830,5570,5834
+ 2016-02-15,5500,5400,5550,5400,16200
+ 2016-02-16,5560,5510,5580,5490,11640
+ 2016-02-17,5580,5620,5640,5470,12094
+ 2016-02-18,5560,5550,5690,5500,16718
+ 2016-02-19,5620,5530,5700,5470,22226
+ 2016-02-22,5650,5620,5700,5580,12324
+ 2016-02-23,5570,5700,5760,5570,10066
+ 2016-02-24,5620,5570,5640,5500,20119
+ 2016-02-25,5760,5620,5760,5550,9808
+ 2016-02-26,5790,5700,5790,5620,9597
+ 2016-02-29,5760,5760,5800,5700,8390
+ 2016-03-02,5770,5760,5770,5680,7832
+ 2016-03-03,5780,5740,5790,5700,6316
+ 2016-03-04,5830,5820,5830,5700,10046
+ 2016-03-07,5820,5830,5830,5750,6683
+ 2016-03-08,5760,5770,5830,5750,9917
+ 2016-03-09,5770,5800,5800,5730,19788
+ 2016-03-10,5790,5720,5790,5720,10200
+ 2016-03-11,5770,5790,5790,5710,8209
+ 2016-03-14,5690,5710,5810,5690,10053
+ 2016-03-15,5710,5650,5760,5650,16517
+ 2016-03-16,5710,5710,5710,5640,13692
+ 2016-03-17,5830,5680,5830,5680,14560
+ 2016-03-18,5850,5850,5890,5800,13600
+ 2016-03-21,5890,5860,5900,5830,8106
+ 2016-03-22,6110,5900,6350,5900,22718
+ 2016-03-23,6210,6250,6250,6070,23996
+ 2016-03-24,6270,6210,6270,6020,21654
+ 2016-03-25,6370,6270,6370,6140,13913
+ 2016-03-28,6470,6350,6490,6270,14645
+ 2016-03-29,6360,6500,6500,6310,7473
+ 2016-03-30,6460,6350,6460,6340,8477
+ 2016-03-31,6480,6420,6480,6270,9171
+ 2016-04-01,6400,6450,6480,6350,8312
+ 2016-04-04,6370,6400,6400,6370,3744
+ 2016-04-05,6460,6400,6460,6350,8924
+ 2016-04-06,6440,6460,6470,6340,2354
+ 2016-04-07,6370,6490,6490,6360,3191
+ 2016-04-08,6330,6420,6420,6270,3687
+ 2016-04-11,6160,6490,6490,6100,7409
+ 2016-04-12,6400,6130,6460,6130,8976
+ 2016-04-14,6440,6400,6470,6340,31758
+ 2016-04-15,6540,6440,6570,6440,16359
+ 2016-04-18,6670,6590,6680,6540,21729
+ 2016-04-19,6690,6670,6730,6610,8767
+ 2016-04-20,6800,6690,6830,6690,24006
+ 2016-04-21,6900,6820,6900,6720,17551
+ 2016-04-22,6890,6900,6930,6870,11017
+ 2016-04-25,6950,6850,6980,6760,10688
+ 2016-04-26,6950,6950,7040,6860,28483
+ 2016-04-27,6820,6950,7010,6800,11581
+ 2016-04-28,6830,6820,6910,6740,9345
+ 2016-04-29,6880,6840,6890,6800,7413
+ 2016-05-02,6860,6880,6880,6760,6452
+ 2016-05-03,6900,6850,6900,6760,5562
+ 2016-05-04,6700,6750,6820,6680,13543
+ 2016-05-09,6700,6680,6700,6670,4871
+ 2016-05-10,6710,6630,6730,6500,8825
+ 2016-05-11,6550,6610,6630,6530,9808
+ 2016-05-12,6500,6490,6540,6490,9314
+ 2016-05-13,6400,6440,6550,6360,8535
+ 2016-05-16,6730,6420,6730,6330,24158
+ 2016-05-17,7350,7400,7540,7000,125054
+ 2016-05-18,7500,7400,7600,7240,48363
+ 2016-05-19,7400,7500,7600,7380,29420
+ 2016-05-20,7430,7400,7470,7260,21711
+ 2016-05-23,7430,7400,7570,7400,24712
+ 2016-05-24,7460,7600,7600,7400,19512
+ 2016-05-25,7520,7460,7600,7400,25745
+ 2016-05-26,7570,7530,7650,7530,9063
+ 2016-05-27,7570,7570,7640,7440,9647
+ 2016-05-30,7670,7570,7700,7530,21685
+ 2016-05-31,7610,7680,7680,7540,1892
+ 2016-06-01,7530,7590,7600,7420,5859
+ 2016-06-02,7380,7680,7680,7310,8649
+ 2016-06-03,7390,7310,7580,7310,18321
+ 2016-06-07,7400,7680,7680,7280,18123
+ 2016-06-08,7240,7390,7390,7160,18662
+ 2016-06-09,7290,7300,7310,7200,14861
+ 2016-06-10,7450,7340,7490,7300,6270
+ 2016-06-13,7440,7640,7640,7400,8363
+ 2016-06-14,7220,7450,7640,7200,8918
+ 2016-06-15,7310,7130,7310,7100,11023
+ 2016-06-16,7340,7500,7500,7130,4068
+ 2016-06-17,7330,7340,7480,7230,1576
+ 2016-06-20,7180,7140,7280,7040,5735
+ 2016-06-21,7250,7330,7330,7160,4458
+ 2016-06-22,7220,7250,7250,7200,2175
+ 2016-06-23,7120,7180,7220,7090,2397
+ 2016-06-24,7010,7340,7340,6620,16902
+ 2016-06-27,7030,6630,7400,6630,4044
+ 2016-06-28,6930,7370,7370,6910,3006
+ 2016-06-29,6950,7050,7050,6900,3229
+ 2016-06-30,7200,7400,7400,6930,8279
+ 2016-07-01,7150,7120,7250,7060,12777
+ 2016-07-04,7240,7290,7440,7160,7192
+ 2016-07-05,7190,7340,7340,7130,1810
+ 2016-07-06,7110,7160,7310,7090,4519
+ 2016-07-07,7310,7100,7370,7100,5108
+ 2016-07-08,7300,7330,7400,7220,4108
+ 2016-07-11,7230,7300,7330,7220,9873
+ 2016-07-12,7200,7260,7290,7170,4242
+ 2016-07-13,7160,7290,7300,7040,7998
+ 2016-07-14,7390,7110,7400,7080,8386
+ 2016-07-15,7350,7530,7530,7160,10308
+ 2016-07-18,7170,7440,7440,7160,5293
+ 2016-07-19,7250,7200,7380,7040,12619
+ 2016-07-20,7180,7300,7300,7100,7920
+ 2016-07-21,7140,7190,7190,7000,9838
+ 2016-07-22,7150,7140,7300,7090,3895
+ 2016-07-25,7060,7280,7500,7050,25706
+ 2016-07-26,7170,7100,7220,7100,7905
+ 2016-07-27,7290,7170,7410,7170,53678
+ 2016-07-28,7380,7430,7430,7290,12843
+ 2016-07-29,7280,7440,7440,7280,7395
+ 2016-08-01,7230,7370,7370,7220,8814
+ 2016-08-02,7220,7350,7350,7190,8243
+ 2016-08-03,7260,7290,7340,7210,2300
+ 2016-08-04,7250,7070,7300,7070,8691
+ 2016-08-05,7180,7250,7250,7120,6886
+ 2016-08-08,7330,7150,7350,7150,9198
+ 2016-08-09,7320,7260,7400,7190,16170
+ 2016-08-10,7380,7430,7430,7300,18443
+ 2016-08-11,7420,7400,7420,7350,13202
+ 2016-08-12,7800,7420,8160,7390,121943
+ 2016-08-16,7500,7970,8200,7380,111467
+ 2016-08-17,8550,8400,9200,8010,1124327
+ 2016-08-18,9050,8590,9050,8260,304739
+ 2016-08-19,9000,9050,9220,8760,107224
+ 2016-08-22,9200,9150,9540,9000,109038
+ 2016-08-23,9050,9040,9450,9000,74795
+ 2016-08-24,9040,9050,9240,9040,69085
+ 2016-08-25,8770,9240,9240,8750,64985
+ 2016-08-26,8900,8940,8950,8750,40701
+ 2016-08-29,8860,8890,9010,8710,26873
+ 2016-08-30,8840,8800,9000,8800,18190
+ 2016-08-31,8800,8980,8980,8660,16862
+ 2016-09-01,8840,8920,8920,8710,16252
+ 2016-09-02,9050,8710,9190,8710,43094
+ 2016-09-05,9030,9100,9100,8900,31131
+ 2016-09-06,9000,9030,9050,8900,22743
+ 2016-09-07,8990,9050,9050,8900,19079
+ 2016-09-08,8800,9000,9180,8800,28735
+ 2016-09-09,8670,8800,8870,8200,50135
+ 2016-09-12,8460,8670,8700,8300,38185
+ 2016-09-13,8650,8550,8790,8550,14964
+ 2016-09-19,8640,8600,8850,8500,19526
+ 2016-09-20,8900,8590,9040,8590,57671
+ 2016-09-21,8940,8900,9020,8800,22358
+ 2016-09-22,9400,8960,9800,8960,105997
+ 2016-09-23,9500,9390,9700,9390,35699
+ 2016-09-26,9370,9420,9600,9250,20234
+ 2016-09-27,9390,9580,9580,9370,16918
+ 2016-09-28,9360,9390,9480,9190,14901
+ 2016-09-29,9100,9360,9360,9010,14414
+ 2016-09-30,9080,9100,9180,8970,14106
+ 2016-10-04,9100,9110,9200,9000,14793
+ 2016-10-05,8900,9090,9180,8850,22599
+ 2016-10-06,8850,9000,9000,8780,20021
+ 2016-10-07,8730,8980,8990,8600,27564
+ 2016-10-10,8670,8730,8760,8440,23564
+ 2016-10-11,8550,8770,8900,8550,22065
+ 2016-10-12,8530,8550,8970,8450,14442
+ 2016-10-13,8480,8530,8590,8380,23331
+ 2016-10-14,8470,8490,8490,8270,19093
+ 2016-10-17,8400,8270,8590,8270,10986
+ 2016-10-18,8210,8380,8380,8080,36131
+ 2016-10-19,8350,8220,8600,8200,30198
+ 2016-10-20,8260,8460,8460,8210,7413
+ 2016-10-21,8300,8270,8350,8190,5780
+ 2016-10-24,8240,8320,8350,8180,12310
+ 2016-10-25,8200,8240,8300,8100,12143
+ 2016-10-26,8220,8200,8290,8160,8383
+ 2016-10-27,8320,8280,8430,8170,14011
+ 2016-10-28,8360,8200,8370,8200,10467
+ 2016-10-31,8260,8360,8360,8150,17803
+ 2016-11-01,8200,8260,8270,8060,7098
+ 2016-11-02,7900,8260,8260,7790,27975
+ 2016-11-03,7930,8030,8030,7800,5705
+ 2016-11-04,8000,7930,8000,7750,12758
+ 2016-11-07,7850,8250,8250,7750,20733
+ 2016-11-08,7800,8240,8240,7730,7801
+ 2016-11-09,7650,7990,7990,7250,19007
+ 2016-11-10,7530,7880,7880,7430,20049
+ 2016-11-11,7550,7530,7600,7360,19720
+ 2016-11-14,7700,7590,7800,7540,76023
+ 2016-11-15,8040,8000,8100,7810,97117
+ 2016-11-16,8220,8180,8450,8130,64692
+ 2016-11-17,8320,8230,8370,8140,45340
+ 2016-11-18,8500,8330,8500,8210,40554
+ 2016-11-21,8630,8500,8680,8350,24578
+ 2016-11-22,8580,8640,8700,8450,20962
+ 2016-11-23,8380,8580,8820,8380,19444
+ 2016-11-24,8500,8790,8790,8320,26173
+ 2016-11-25,8540,8500,8560,8430,5882
+ 2016-11-28,8110,8540,8680,8110,18707
+ 2016-11-29,8500,8110,8500,8110,17510
+ 2016-11-30,8600,8500,8640,8380,10469
+ 2016-12-01,8480,8490,8650,8360,16685
+ 2016-12-02,8450,8350,8470,8350,7678
+ 2016-12-05,8450,8590,8590,8440,11499
+ 2016-12-06,8600,8500,8970,8500,16192
+ 2016-12-07,8740,8610,8870,8610,10147
+ 2016-12-08,8810,8810,8960,8800,14398
+ 2016-12-09,9070,8990,9100,8890,15836
+ 2016-12-12,8970,9150,9500,8940,22876
+ 2016-12-13,8940,9000,9150,8780,23280
+ 2016-12-14,9130,8940,9130,8930,15451
+ 2016-12-15,9210,9320,9330,9090,16758
+ 2016-12-16,9210,9210,9300,9100,10307
+ 2016-12-19,9300,9210,9300,9140,16647
+ 2016-12-20,9330,9410,9420,9160,9258
+ 2016-12-21,9310,9490,9490,9100,13276
+ 2016-12-22,9180,9380,9380,9100,12388
+ 2016-12-23,9210,9170,9270,9050,6816
+ 2016-12-26,9150,9220,9390,9140,27037
+ 2016-12-27,9030,9280,9300,9030,51367
+ 2016-12-28,9070,9200,9200,8920,26378
+ 2016-12-29,9200,9200,9340,9060,10443
+ 2017-01-02,9580,9220,9650,9220,18788
+ 2017-01-03,9690,9580,9800,9530,32046
+ 2017-01-04,9690,9800,9820,9540,22335
+ 2017-01-05,9620,9750,9750,9440,15549
+ 2017-01-06,9470,9610,9610,9390,10117
+ 2017-01-09,9540,9550,9570,9360,14341
+ 2017-01-10,9400,9540,9540,9270,8504
+ 2017-01-11,9230,9380,9390,9100,23140
+ 2017-01-12,9040,9230,9230,8970,18504
+ 2017-01-13,9090,9040,9260,9000,3224
+ 2017-01-16,9090,9260,9260,9020,14030
+ 2017-01-17,9370,9150,9390,9040,26935
+ 2017-01-18,9640,9390,9650,9180,60800
+ 2017-01-19,9960,9680,10000,9650,47154
+ 2017-01-20,9840,9960,10050,9720,54092
+ 2017-01-23,9760,9870,9930,9640,26481
+ 2017-01-24,9670,9760,9760,9550,26420
+ 2017-01-25,9400,9670,9800,9250,30269
+ 2017-01-26,9450,9400,9550,9300,29013
+ 2017-01-31,9430,9450,9450,9260,13286
+ 2017-02-01,9420,9430,9780,9190,21427
+ 2017-02-02,9030,9410,9410,8960,29486
+ 2017-02-03,8920,8950,9080,8830,27114
+ 2017-02-06,8830,9000,9060,8700,12367
+ 2017-02-07,8950,8840,8950,8760,8406
+ 2017-02-08,8940,8980,9000,8740,15562
+ 2017-02-09,8980,8860,9010,8860,28354
+ 2017-02-10,8910,8920,9110,8850,16357
+ 2017-02-13,8720,8910,8910,8660,21338
+ 2017-02-14,8700,8720,8850,8690,61317
+ 2017-02-15,8700,8890,8890,8690,170479
+ 2017-02-16,8910,8700,8990,8700,118629
+ 2017-02-17,8870,8910,9050,8790,21030
+ 2017-02-20,8980,8870,9030,8840,25743
+ 2017-02-21,9370,8980,9410,8960,35567
+ 2017-02-22,9450,9370,9450,9280,18251
+ 2017-02-23,9190,9450,9620,9190,34016
+ 2017-02-24,8530,9470,9610,8450,546094
+ 2017-02-27,8320,8530,8530,8250,84073
+ 2017-02-28,8220,8320,8390,8150,74502
+ 2017-03-02,8230,8260,8380,8200,35561
+ 2017-03-03,8100,8250,8290,8040,49826
+ 2017-03-06,8160,8090,8200,8030,23476
+ 2017-03-07,8070,8070,8150,8040,51608
+ 2017-03-08,8030,8030,8100,8010,41249
+ 2017-03-09,8110,8060,8180,8040,33046
+ 2017-03-10,8060,8170,8170,7920,65165
+ 2017-03-13,8070,8100,8110,8040,78941
+ 2017-03-14,7920,8100,8110,7910,75422
+ 2017-03-15,7880,7930,8090,7880,76303
+ 2017-03-16,7870,7920,8020,7850,88931
+ 2017-03-17,7130,7180,7310,6940,130475
+ 2017-03-20,7070,7130,7140,6980,46383
+ 2017-03-21,7170,7100,7300,7030,76858
+ 2017-03-22,7160,7120,7190,7060,50565
+ 2017-03-23,7110,7190,7190,7010,58332
+ 2017-03-24,7270,7110,7280,7090,23244
+ 2017-03-27,7280,7270,7340,7180,45672
+ 2017-03-28,7490,7320,7620,7270,58365
+ 2017-03-29,7370,7490,7500,7330,35629
+ 2017-03-30,7270,7360,7370,7200,26484
+ 2017-03-31,7480,7300,7520,7280,39377
+ 2017-04-03,7390,7550,7640,7390,35035
+ 2017-04-04,7350,7350,7600,7300,37399
+ 2017-04-05,7390,7350,7490,7270,23318
+ 2017-04-06,7250,7390,7420,7230,27156
+ 2017-04-07,7110,7230,7250,7070,37200
+ 2017-04-10,7000,7150,7150,6960,28171
+ 2017-04-11,7140,7090,7140,6920,22463
+ 2017-04-12,7000,7030,7050,6830,66171
+ 2017-04-13,7020,7000,7050,6940,16472
+ 2017-04-14,6790,7030,7050,6770,67877
+ 2017-04-17,6900,6950,6970,6870,31307
+ 2017-04-18,6910,6900,7010,6850,18232
+ 2017-04-19,6830,6910,6950,6750,31157
+ 2017-04-20,6800,6850,6890,6700,40990
+ 2017-04-21,6880,6880,6890,6780,17045
+ 2017-04-24,6860,6900,6940,6840,11977
+ 2017-04-25,6940,6860,7010,6860,18829
+ 2017-04-26,6980,6950,7010,6940,9399
+ 2017-04-27,7010,6980,7070,6940,16934
+ 2017-04-28,6930,7090,7090,6900,11011
+ 2017-05-02,6890,6930,7050,6880,12970
+ 2017-05-04,7070,6910,7100,6910,13242
+ 2017-05-08,7030,7070,7090,6920,12246
+ 2017-05-10,7070,7110,7140,6800,44725
+ 2017-05-11,7080,7070,7110,7020,12228
+ 2017-05-12,7050,7100,7120,6950,11744
+ 2017-05-15,7090,7070,7100,7020,17128
+ 2017-05-16,7070,7090,7090,6910,36784
+ 2017-05-17,6960,7070,7070,6890,22125
+ 2017-05-18,6920,6960,7060,6920,23244
+ 2017-05-19,7050,6920,7050,6910,11973
+ 2017-05-22,7060,7050,7080,6950,17016
+ 2017-05-23,7300,7200,7410,7100,40904
+ 2017-05-24,7300,7300,7540,7260,40679
+ 2017-05-25,7350,7400,7450,7310,25019
+ 2017-05-26,7340,7360,7420,7200,23990
+ 2017-05-29,7280,7430,7430,7280,20610
+ 2017-05-30,7390,7300,7400,7300,15377
+ 2017-05-31,7380,7430,7430,7300,23837
+ 2017-06-01,7320,7420,7420,7300,25247
+ 2017-06-02,7400,7280,7410,7280,22672
+ 2017-06-05,7470,7540,7540,7400,45003
+ 2017-06-07,7540,7470,7540,7460,28534
+ 2017-06-08,7600,7540,7640,7540,33385
+ 2017-06-09,7600,7670,7670,7490,23076
+ 2017-06-12,7530,7660,7660,7440,20313
+ 2017-06-13,7520,7530,7530,7370,13435
+ 2017-06-14,7570,7570,7580,7510,15882
+ 2017-06-15,7560,7590,7590,7470,6128
+ 2017-06-16,7500,7590,7590,7420,27367
+ 2017-06-19,7380,7560,7560,7300,26174
+ 2017-06-20,7270,7450,7450,7210,22699
+ 2017-06-21,7280,7270,7280,7160,26746
+ 2017-06-22,7210,7250,7310,7140,45075
+ 2017-06-23,7180,7200,7260,7120,18368
+ 2017-06-26,7180,7150,7230,7070,26737
+ 2017-06-27,7040,7100,7160,7030,42706
+ 2017-06-28,7040,7050,7120,7020,17973
+ 2017-06-29,7050,7040,7090,7030,8345
+ 2017-06-30,7150,7170,7170,7050,9168
+ 2017-07-03,7190,7150,7230,7100,16647
+ 2017-07-04,7160,7240,7240,7050,8669
+ 2017-07-05,7150,7160,7160,7090,6686
+ 2017-07-06,7140,7200,7200,7020,31957
+ 2017-07-07,7110,7180,7180,6990,51496
+ 2017-07-10,7080,7110,7120,7000,8969
+ 2017-07-11,7060,7050,7150,7000,7489
+ 2017-07-12,7040,7100,7100,6930,13885
+ 2017-07-13,7020,7080,7080,6960,17136
+ 2017-07-14,7030,7020,7090,6960,4408
+ 2017-07-17,7020,7030,7040,6980,16559
+ 2017-07-18,7100,7020,7210,7000,7665
+ 2017-07-19,7110,7090,7190,7060,16516
+ 2017-07-20,7130,7110,7160,7090,7504
+ 2017-07-21,7250,7190,7260,7150,13649
+ 2017-07-24,7250,7370,7370,7220,22719
+ 2017-07-25,7340,7290,7360,7260,83786
+ 2017-07-26,7450,7370,7500,7340,30447
+ 2017-07-27,7400,7480,7480,7380,17001
+ 2017-07-28,7380,7400,7460,7310,38289
+ 2017-07-31,7360,7380,7440,7340,13521
+ 2017-08-01,7360,7360,7360,7090,10264
+ 2017-08-02,7420,7360,7430,7340,11273
+ 2017-08-03,7340,7510,7510,7340,33369
+ 2017-08-04,7330,7340,7490,7270,6590
+ 2017-08-07,7400,7330,7400,7330,6418
+ 2017-08-08,7250,7340,7410,7230,40550
+ 2017-08-09,7270,7250,7360,7110,13917
+ 2017-08-10,7120,7200,7320,7100,6922
+ 2017-08-11,7180,7110,7280,7110,4846
+ 2017-08-14,7200,7040,7230,7040,16505
+ 2017-08-16,7420,7030,7420,7030,97036
+ 2017-08-17,7430,7420,7470,7400,23411
+ 2017-08-18,7480,7350,7500,7350,8398
+ 2017-08-21,7470,7560,7560,7380,16644
+ 2017-08-22,7440,7460,7500,7400,17977
+ 2017-08-23,7450,7420,7490,7420,15342
+ 2017-08-24,7270,7350,7450,7230,11514
+ 2017-08-25,7200,7270,7340,7200,13239
+ 2017-08-28,7280,7200,7600,7200,30392
+ 2017-08-29,7360,7290,7370,7280,19195
+ 2017-08-30,7400,7350,7400,7330,14970
+ 2017-08-31,7400,7330,7450,7330,60392
+ 2017-09-01,7500,7400,7550,7400,17493
+ 2017-09-04,7480,7430,7520,7290,25230
+ 2017-09-05,7450,7530,7550,7400,8239
+ 2017-09-06,7380,7380,7520,7380,28989
+ 2017-09-07,7360,7380,7400,7360,19201
+ 2017-09-08,7310,7360,7500,7310,17582
+ 2017-09-11,7340,7310,7380,7280,16591
+ 2017-09-12,7340,7440,7440,7290,15418
+ 2017-09-13,7300,7340,7380,7300,21676
+ 2017-09-14,7350,7340,7380,7340,10390
+ 2017-09-15,7410,7350,7460,7350,9111
+ 2017-09-18,7410,7410,7500,7380,8044
+ 2017-09-19,7430,7500,7500,7400,29821
+ 2017-09-20,7490,7430,7550,7430,38984
+ 2017-09-21,7510,7490,7550,7480,21141
+ 2017-09-22,7660,7520,8120,7500,115348
+ 2017-09-25,7640,7770,7890,7580,84483
+ 2017-09-26,7530,7550,7720,7510,41473
+ 2017-09-27,7580,7530,7670,7510,40092
+ 2017-09-28,7740,7580,7750,7570,31874
+ 2017-09-29,7740,7770,7860,7670,30872
+ 2017-10-10,7450,7840,7840,7430,47407
+ 2017-10-11,7540,7450,7540,7430,16099
+ 2017-10-12,7520,7540,7650,7480,11024
+ 2017-10-13,7450,7520,7580,7350,24771
+ 2017-10-16,7590,7450,7590,7400,13616
+ 2017-10-17,7620,7620,7640,7570,17706
+ 2017-10-18,7530,7570,7640,7500,7102
+ 2017-10-19,7350,7600,7600,7350,18469
+ 2017-10-20,7300,7450,7450,7270,12119
+ 2017-10-23,7030,7230,7340,7020,28323
+ 2017-10-24,7080,6980,7120,6980,71874
+ 2017-10-25,7160,7080,7210,7060,16868
+ 2017-10-26,7270,7070,7300,7070,24159
+ 2017-10-27,7360,7270,7400,7260,14041
+ 2017-10-30,7400,7540,7540,7280,13186
+ 2017-10-31,7470,7300,7490,7300,10987
+ 2017-11-01,7580,7480,7640,7480,14140
+ 2017-11-02,7580,7700,7700,7580,13897
+ 2017-11-03,7570,7580,7630,7500,5275
+ 2017-11-06,7730,7940,7940,7590,25192
+ 2017-11-07,7760,7600,7850,7600,15921
+ 2017-11-08,7750,7760,7840,7670,17947
+ 2017-11-09,7800,7700,7930,7700,45943
+ 2017-11-10,7820,7800,7940,7770,10597
+ 2017-11-13,7880,7800,7920,7780,21269
+ 2017-11-14,8000,7820,8090,7820,20117
+ 2017-11-15,8330,8400,8800,8170,99863
+ 2017-11-16,8460,8190,8550,8190,23539
+ 2017-11-17,8700,8470,8800,8460,32816
+ 2017-11-20,8660,8800,8890,8660,78151
+ 2017-11-21,8590,8740,8740,8200,21009
+ 2017-11-22,8840,8590,8870,8450,20505
+ 2017-11-23,8880,8840,8980,8840,24192
+ 2017-11-24,8870,8880,8910,8800,28864
+ 2017-11-27,8890,8860,8980,8830,24693
+ 2017-11-28,8700,9000,9000,8620,16602
+ 2017-11-29,8760,8700,8850,8650,26832
+ 2017-11-30,8600,8760,8780,8580,19660
+ 2017-12-01,8800,8600,8800,8600,37321
+ 2017-12-04,8800,8900,8900,8750,18475
+ 2017-12-05,8850,8790,8850,8660,14725
+ 2017-12-06,8700,8840,8840,8670,21358
+ 2017-12-07,8650,8670,8790,8650,12950
+ 2017-12-08,8100,8650,8890,8090,13273
+ 2017-12-11,8100,8350,8360,8050,12318
+ 2017-12-12,8150,8140,8350,8070,15228
+ 2017-12-13,8190,8190,8300,8170,12864
+ 2017-12-14,8210,8200,8340,8160,9745
+ 2017-12-15,8250,8170,8400,8170,15256
+ 2017-12-18,8220,8250,8390,8150,15811
+ 2017-12-19,8260,8170,8280,8170,15420
+ 2017-12-20,8390,8260,8390,8260,23552
+ 2017-12-21,8330,8390,8390,8270,23740
+ 2017-12-22,8230,8330,8430,8180,22190
+ 2017-12-26,8190,8230,8350,8170,11427
+ 2017-12-27,8060,8190,8390,8060,18228
+ 2017-12-28,7810,8100,8340,7810,19945
+ 2018-01-02,7560,7810,7810,7450,48716
+ 2018-01-03,7710,7490,7720,7490,31821
+ 2018-01-04,7640,7780,7780,7500,25197
+ 2018-01-05,7530,7630,7640,7460,82810
+ 2018-01-08,7650,7420,7800,7420,28065
+ 2018-01-09,7780,7720,7810,7620,22112
+ 2018-01-10,7800,7780,7860,7630,15208
+ 2018-01-11,7800,7800,7880,7770,6705
+ 2018-01-12,7770,7810,7890,7770,25433
+ 2018-01-15,7780,7780,7930,7760,19500
+ 2018-01-16,7810,7790,7890,7780,21723
+ 2018-01-17,8040,7880,8070,7840,19965
+ 2018-01-18,8070,8090,8150,8070,12174
+ 2018-01-19,8120,8070,8160,7790,17344
+ 2018-01-22,8170,8400,8400,8040,12750
+ 2018-01-23,8310,8170,8370,8170,31248
+ 2018-01-24,8510,8420,8510,8330,25056
+ 2018-01-25,8480,8510,8510,8370,14145
+ 2018-01-26,8280,8410,8510,8230,22077
+ 2018-01-29,8290,8270,8400,8200,67178
+ 2018-01-30,8080,8230,8290,8070,39616
+ 2018-01-31,8170,8080,8170,8050,81024
+ 2018-02-01,8380,8170,8470,8170,106824
+ 2018-02-02,8490,8380,8500,8360,75926
+ 2018-02-05,8600,8500,8670,8400,65353
+ 2018-02-06,8480,8400,8580,8370,73082
+ 2018-02-07,8540,8460,8630,8410,30411
+ 2018-02-08,8570,8540,8900,8510,52351
+ 2018-02-09,8480,8570,8570,8010,46410
+ 2018-02-12,8580,8540,8660,8220,33772
+ 2018-02-13,8440,8700,8800,8320,26393
+ 2018-02-14,8070,8440,8520,8070,28805
+ 2018-02-19,8050,8100,8180,7780,37589
+ 2018-02-20,7940,8020,8050,7920,20601
+ 2018-02-21,8040,7890,8070,7890,8857
+ 2018-02-22,8090,8070,8200,8000,34664
+ 2018-02-23,8210,8020,8210,7950,40694
+ 2018-02-26,8240,8200,8320,8150,31780
+ 2018-02-27,8250,8270,8370,8150,21422
+ 2018-02-28,8250,8390,8390,8180,24951
+ 2018-03-02,8100,8250,8280,7890,29182
+ 2018-03-05,7610,8100,8850,7610,86596
+ 2018-03-06,7870,7620,7980,7620,28529
+ 2018-03-07,7820,7760,7990,7660,21486
+ 2018-03-08,7870,7760,7890,7640,18942
+ 2018-03-09,7820,7870,7870,7650,16004
+ 2018-03-12,7780,7820,7860,7660,21003
+ 2018-03-13,7760,7780,7860,7500,26615
+ 2018-03-14,7650,7660,7740,7600,22884
+ 2018-03-15,7660,7650,7730,7600,12033
+ 2018-03-16,7720,7650,7750,7620,12124
+ 2018-03-19,7600,7710,7720,7510,40930
+ 2018-03-20,7590,7450,7600,7450,16128
+ 2018-03-21,7690,7590,7720,7540,38956
+ 2018-03-22,7720,7660,7750,7560,18022
+ 2018-03-23,7490,7650,7710,7480,32645
+ 2018-03-26,7290,7410,7490,7150,100308
+ 2018-03-27,7230,7280,7390,7180,84616
+ 2018-03-28,7100,7170,7320,7050,15256
+ 2018-03-29,7150,7100,7190,7080,16860
+ 2018-03-30,7200,7160,7240,7000,25514
+ 2018-04-02,7240,7200,7250,7170,13410
+ 2018-04-03,7500,7170,7500,7110,11487
+ 2018-04-04,7360,7500,7500,7230,17073
+ 2018-04-05,7270,7350,7440,7220,6533
+ 2018-04-06,7350,7270,7360,7170,10944
+ 2018-04-09,7230,7210,7350,7210,14082
+ 2018-04-10,7340,7390,7390,7150,5358
+ 2018-04-11,7470,7480,7480,7250,10239
+ 2018-04-12,7290,7470,7470,7280,7250
+ 2018-04-13,7280,7290,7340,7220,12374
+ 2018-04-16,7230,7300,7300,7220,11501
+ 2018-04-17,7240,7240,7270,7200,4808
+ 2018-04-18,7240,7230,7270,7220,10933
+ 2018-04-19,7200,7240,7390,7130,31764
+ 2018-04-20,7200,7250,7280,7160,24822
+ 2018-04-23,7190,7350,7350,7190,24719
+ 2018-04-24,7320,7190,7320,7190,16447
+ 2018-04-25,7290,7320,7350,7200,9544
+ 2018-04-26,7220,7220,7270,7210,11517
+ 2018-04-27,7230,7220,7260,7190,14427
+ 2018-04-30,7230,7260,7290,7220,15194
+ 2018-05-02,7420,7230,7440,7230,13305
+ 2018-05-03,7450,7420,7530,7400,15728
+ 2018-05-04,7540,7450,7620,7440,23069
+ 2018-05-08,7690,7520,7710,7520,18594
+ 2018-05-09,7550,7700,7700,7450,24827
+ 2018-05-10,7500,7650,7650,7450,7346
+ 2018-05-11,7440,7500,7530,7340,21143
+ 2018-05-14,7440,7440,7470,7350,14532
+ 2018-05-15,7570,7440,7700,7360,31089
+ 2018-05-16,7470,7560,7570,7360,51970
+ 2018-05-17,7330,7470,7470,7330,22760
+ 2018-05-18,7220,7330,7430,7200,33237
+ 2018-05-21,7320,7250,7340,7220,17129
+ 2018-05-23,7310,7300,7350,7240,22903
+ 2018-05-24,7240,7310,7320,7160,16819
+ 2018-05-25,7130,7140,7190,7050,17806
+ 2018-05-28,6970,7220,7220,6910,52398
+ 2018-05-29,6990,6980,7080,6850,26027
+ 2018-05-30,7000,7050,7080,6910,13088
+ 2018-05-31,6820,6920,6930,6810,33014
+ 2018-06-01,6940,6830,6960,6830,7031
+ 2018-06-04,7160,6940,7160,6930,21000
+ 2018-06-05,7070,7160,7260,7070,32924
+ 2018-06-07,7210,7200,7290,7150,16855
+ 2018-06-08,7200,7280,7280,7160,7190
+ 2018-06-11,7210,7150,7220,7140,11746
+ 2018-06-12,7170,7270,7270,7160,7005
+ 2018-06-14,7170,7220,7220,7110,37212
+ 2018-06-15,7300,7170,7300,7070,36732
+ 2018-06-18,7280,7300,7360,7140,12001
+ 2018-06-19,7100,7280,7280,7090,14836
+ 2018-06-20,7050,7100,7300,7020,15891
+ 2018-06-21,6980,7050,7100,6960,28338
+ 2018-06-22,7090,6980,7120,6960,10808
+ 2018-06-25,7070,7160,7160,6960,14533
+ 2018-06-26,7070,7060,7080,6960,13225
+ 2018-06-27,7040,7070,7180,7000,19177
+ 2018-06-28,7120,7040,7180,7000,11495
+ 2018-06-29,7080,7160,7180,7000,11121
+ 2018-07-02,6910,6940,7080,6910,7025
+ 2018-07-03,6770,6750,7100,6750,13640
+ 2018-07-04,6450,6770,6900,6340,67001
+ 2018-07-05,6080,6410,6520,5990,62028
+ 2018-07-06,6090,6050,6180,6020,14935
+ 2018-07-09,6150,6090,6170,6070,12527
+ 2018-07-10,6270,6150,6290,6110,16999
+ 2018-07-11,6250,6240,6290,6140,1897
+ 2018-07-12,6270,6290,6290,6200,2838
+ 2018-07-13,6270,6270,6290,6170,14841
+ 2018-07-16,6450,6270,6450,6250,13097
+ 2018-07-17,6640,6450,6680,6450,21331
+ 2018-07-18,6640,6640,6660,6480,145279
+ 2018-07-19,6680,6730,6730,6570,3008
+ 2018-07-20,6520,6680,6680,6450,10627
+ 2018-07-23,6640,6520,6650,6510,10900
+ 2018-07-24,6650,6560,6660,6560,7459
+ 2018-07-25,6630,6660,6750,6550,4743
+ 2018-07-26,6620,6550,6630,6550,3641
+ 2018-07-27,6650,6550,6690,6550,4372
+ 2018-07-30,6670,6650,6670,6600,4022
+ 2018-07-31,6720,6670,7000,6610,7777
+ 2018-08-01,6770,6690,6770,6630,8058
+ 2018-08-02,6750,6790,6790,6670,5250
+ 2018-08-03,6780,6750,6800,6630,451
+ 2018-08-06,6700,6780,6860,6670,3482
+ 2018-08-07,6680,6590,6690,6590,5016
+ 2018-08-08,6740,6680,6770,6680,4069
+ 2018-08-09,6840,6730,6850,6730,5770
+ 2018-08-10,6790,6800,6810,6740,4375
+ 2018-08-13,6680,6790,6790,6650,8030
+ 2018-08-14,6600,6650,6680,6600,5015
+ 2018-08-16,6580,6600,6670,6480,5882
+ 2018-08-17,6600,6580,6690,6580,4727
+ 2018-08-20,6560,6600,6610,6560,12810
+ 2018-08-21,6620,6570,6770,6570,4100
+ 2018-08-22,6550,6630,6710,6500,3815
+ 2018-08-23,6550,6600,6600,6490,12133
+ 2018-08-24,6500,6550,6550,6380,6366
+ 2018-08-27,6610,6810,7800,6610,567694
+ 2018-08-28,6560,6530,6630,6460,66322
+ 2018-08-29,6640,6610,6720,6550,30067
+ 2018-08-30,6620,6650,6850,6620,60766
+ 2018-08-31,6520,6600,6620,6520,26553
+ 2018-09-03,6530,6530,6610,6520,29391
+ 2018-09-04,6470,6500,6540,6420,54455
+ 2018-09-05,6500,6480,6530,6390,17883
+ 2018-09-06,6370,6520,6520,6300,45983
+ 2018-09-07,6400,6380,6450,6370,16240
+ 2018-09-10,6430,6400,6470,6390,9788
+ 2018-09-11,6450,6430,6490,6430,7076
+ 2018-09-12,6470,6480,6520,6450,12422
+ 2018-09-13,6460,6480,6520,6460,11602
+ 2018-09-14,6520,6490,6550,6470,24861
+ 2018-09-17,6570,6520,6600,6510,15175
+ 2018-09-18,6560,6470,6580,6450,7704
+ 2018-09-19,6470,6490,6540,6460,6573
+ 2018-09-20,6390,6470,6470,6360,20076
+ 2018-09-21,6430,6390,6450,6370,6836
+ 2018-09-27,6360,6430,6430,6360,18806
+ 2018-09-28,6490,6360,6500,6360,9138
+ 2018-10-01,6530,6540,6540,6420,8066
+ 2018-10-02,6530,6540,6540,6450,8842
+ 2018-10-04,6530,6530,6550,6440,14111
+ 2018-10-05,6430,6530,6530,6400,28262
+ 2018-10-08,6550,6540,6700,6430,15549
+ 2018-10-10,6450,6570,6600,6370,25946
+ 2018-10-11,6180,6300,6440,6180,26265
+ 2018-10-12,6190,5850,6230,5850,8344
+ 2018-10-15,6090,6070,6180,6040,10182
+ 2018-10-16,6100,6080,6240,6010,2611
+ 2018-10-17,6040,6110,6250,6000,11817
+ 2018-10-18,5980,6030,6030,5710,5200
+ 2018-10-19,6000,6000,6280,5850,9152
+ 2018-10-22,6030,6000,6060,6000,4315
+ 2018-10-23,5840,5890,5920,5830,38458
+ 2018-10-24,5860,5890,6000,5840,11442
+ 2018-10-25,5710,5840,5840,5650,16408
+ 2018-10-26,5740,5710,5980,5600,13159
+ 2018-10-29,5690,5740,5850,5600,8174
+ 2018-10-30,5600,5340,5820,5340,20338
+ 2018-10-31,5710,5600,5750,5550,2525
+ 2018-11-01,5780,5800,5850,5710,6342
+ 2018-11-02,5950,5790,6000,5790,4093
+ 2018-11-05,5880,5890,5890,5750,4928
+ 2018-11-06,5880,5880,5890,5850,4591
+ 2018-11-07,5810,5880,5890,5800,3239
+ 2018-11-08,5850,5880,5880,5740,6030
+ 2018-11-09,5740,5850,5860,5730,5809
+ 2018-11-12,5750,5790,5790,5600,4970
+ 2018-11-13,5780,5700,5780,5560,7202
+ 2018-11-14,5730,5780,5780,5600,2793
+ 2018-11-15,5680,5790,5800,5590,5862
+ 2018-11-16,5680,5750,5750,5620,2512
+ 2018-11-19,5690,5680,5750,5600,4068
+ 2018-11-20,5620,5690,5700,5510,6206
+ 2018-11-21,5560,5740,5740,5450,6412
+ 2018-11-22,5520,5570,5620,5460,2660
+ 2018-11-23,5410,5570,5570,5410,5432
+ 2018-11-26,5450,5410,5450,5330,5660
+ 2018-11-27,5580,5430,5690,5410,10422
+ 2018-11-28,5630,5560,5680,5520,2402
+ 2018-11-29,5650,5610,5700,5560,4448
+ 2018-11-30,5640,5650,5680,5550,823
+ 2018-12-03,5650,5640,5680,5620,2613
+ 2018-12-04,5620,5590,5700,5500,15566
+ 2018-12-05,5640,5640,5640,5520,9191
+ 2018-12-06,5460,5690,5690,5460,21082
+ 2018-12-07,5420,5650,5650,5420,7051
+ 2018-12-10,5420,5420,5590,5410,3746
+ 2018-12-11,5320,5420,5440,5320,7427
+ 2018-12-12,5530,5410,5600,5350,14759
+ 2018-12-13,5420,5530,5630,5420,7242
+ 2018-12-14,5390,5650,5650,5360,12099
+ 2018-12-17,5510,5390,5580,5390,6358
+ 2018-12-18,5360,5510,6450,5350,72296
+ 2018-12-19,5420,5370,5520,5360,9966
+ 2018-12-20,5410,5420,5500,5320,16876
+ 2018-12-21,5290,5360,5460,5270,10769
+ 2018-12-24,5360,5310,5380,5310,4165
+ 2018-12-26,5310,5290,5400,5220,17267
+ 2018-12-27,5310,5230,5400,5230,2216
+ 2018-12-28,5370,5400,5400,5320,4691
+ 2019-01-02,5380,5390,5400,5310,2865
+ 2019-01-03,5360,5370,5440,5350,8657
+ 2019-01-04,5510,5360,5510,5350,10372
+ 2019-01-07,5500,5590,5590,5450,1782
+ 2019-01-08,5470,5590,5590,5450,2413
+ 2019-01-09,5640,5460,5690,5460,7654
+ 2019-01-10,5600,5570,5620,5560,951
+ 2019-01-11,5620,5600,5680,5520,2113
+ 2019-01-14,5620,5620,5670,5600,2772
+ 2019-01-15,5600,5590,5680,5590,7414
+ 2019-01-16,5630,5610,5680,5600,10714
+ 2019-01-17,5730,5590,5790,5590,13533
+ 2019-01-18,5820,5720,5830,5700,7043
+ 2019-01-21,5880,5850,5930,5820,10450
+ 2019-01-22,6020,5880,6060,5880,12085
+ 2019-01-23,5850,6010,6050,5810,6498
+ 2019-01-24,5750,5840,5840,5710,8214
+ 2019-01-25,5800,5750,5860,5730,9142
+ 2019-01-28,5810,5850,5850,5800,3394
+ 2019-01-29,5800,5810,5810,5770,3489
+ 2019-01-30,5800,5790,5830,5770,13808
+ 2019-01-31,5810,5780,5890,5740,144309
+ 2019-02-01,5870,5900,5910,5790,20950
+ 2019-02-07,5860,5870,5920,5740,25514
+ 2019-02-08,5860,6000,6000,5800,7961
+ 2019-02-11,5870,5830,5950,5830,6675
+ 2019-02-12,5870,5790,5920,5790,10671
+ 2019-02-13,5940,5840,5980,5840,10616
+ 2019-02-14,5900,5910,5960,5890,2632
+ 2019-02-15,5900,5840,6010,5830,6784
+ 2019-02-18,5900,5950,5950,5830,14423
+ 2019-02-19,5930,5920,5940,5850,11149
+ 2019-02-20,5960,5930,5970,5910,20060
+ 2019-02-21,5910,5960,5960,5890,15366
+ 2019-02-22,5950,5910,5980,5900,8481
+ 2019-02-25,5930,5950,5980,5930,9048
+ 2019-02-26,6110,5930,6170,5930,26559
+ 2019-02-27,6070,6150,6150,5990,12970
+ 2019-02-28,5950,6070,6140,5950,29892
+ 2019-03-04,5930,5970,6000,5900,14155
+ 2019-03-05,5920,6030,6030,5900,22795
+ 2019-03-06,5850,5930,5980,5830,15574
+ 2019-03-07,5860,5850,5900,5810,7618
+ 2019-03-08,5750,5820,5890,5700,23176
+ 2019-03-11,5700,5750,5780,5670,6987
+ 2019-03-12,5790,5700,5830,5700,4037
+ 2019-03-13,5770,5860,5860,5720,3114
+ 2019-03-14,5780,5770,5810,5740,3594
+ 2019-03-15,5860,5830,5900,5770,9575
+ 2019-03-18,5930,5860,5940,5850,5166
+ 2019-03-19,5910,5950,5950,5880,9161
+ 2019-03-20,5970,6040,6070,5940,13102
+ 2019-03-21,5980,6090,6090,5960,6609
+ 2019-03-22,6000,6070,6070,5950,9473
+ 2019-03-25,5820,5860,5970,5800,11313
+ 2019-03-26,5830,5820,5890,5770,6662
+ 2019-03-27,5890,5830,6090,5710,5456
+ 2019-03-28,6060,5890,6190,5800,8020
+ 2019-03-29,6060,6060,6160,5970,10455
+ 2019-04-01,6170,6060,6170,5860,16172
+ 2019-04-02,6130,6190,6190,6100,3050
+ 2019-04-03,6130,6170,6170,5900,9402
+ 2019-04-04,6140,6180,6180,6020,2639
+ 2019-04-05,6190,6160,6190,6100,16718
+ 2019-04-08,6280,6190,6320,6150,18364
+ 2019-04-09,6120,6310,6330,6080,26509
+ 2019-04-10,6200,6110,6230,6100,5802
+ 2019-04-11,6360,6200,6370,6200,28109
+ 2019-04-12,6370,6390,6390,6300,9959
+ 2019-04-15,6430,6370,6450,6330,18622
--- a/data/2019/huila.csv 0 → 100644
View file @1ff135d
+++ b/data/2019/huila.csv 0 → 100644
View file @1ff135d
+ date,close,open,high,low,vol
+ 2014-04-15,86700,84500,86900,84500,38703
+ 2014-04-16,86100,85800,86700,85100,15056
+ 2014-04-17,87100,86100,88400,85600,26024
+ 2014-04-18,87000,87200,87500,86600,17368
+ 2014-04-21,87000,87000,87600,85900,12498
+ 2014-04-22,86100,86600,87200,85700,13722
+ 2014-04-23,84000,85600,86200,84000,11095
+ 2014-04-24,84800,83600,85200,83200,10180
+ 2014-04-25,85000,85500,85500,83800,9420
+ 2014-04-28,85200,84600,85300,84200,5700
+ 2014-04-29,87900,85600,88100,85200,26069
+ 2014-04-30,89900,88100,90500,88100,37062
+ 2014-05-02,89400,89900,90300,89200,9692
+ 2014-05-07,90300,89900,90300,88500,24157
+ 2014-05-08,90800,90400,90900,88100,17096
+ 2014-05-09,88700,90800,90800,88700,11977
+ 2014-05-12,88200,88600,89000,87900,11068
+ 2014-05-13,88100,88400,88600,86900,13877
+ 2014-05-14,88800,88100,88900,87500,8282
+ 2014-05-15,89000,89100,89100,87800,3846
+ 2014-05-16,91500,89800,92900,89800,52459
+ 2014-05-19,92000,92400,92400,90700,12618
+ 2014-05-20,90500,92000,92000,87300,24510
+ 2014-05-21,91000,90700,91700,88800,10555
+ 2014-05-22,89000,90100,91100,88700,14236
+ 2014-05-23,88800,89000,89200,88100,14443
+ 2014-05-26,87400,88700,89300,87400,15141
+ 2014-05-27,87000,88000,88000,86300,16567
+ 2014-05-28,90900,87200,91200,86200,34604
+ 2014-05-29,90300,89900,91500,89300,28774
+ 2014-05-30,89100,89700,90400,87000,19344
+ 2014-06-02,88800,89100,89300,88000,9960
+ 2014-06-03,88600,88000,88800,87800,22009
+ 2014-06-05,88700,88700,89100,87500,17916
+ 2014-06-09,89300,88600,89500,87900,30706
+ 2014-06-10,89300,89300,91000,88600,28412
+ 2014-06-11,89800,90500,90700,88800,21605
+ 2014-06-12,89700,90900,90900,88800,11173
+ 2014-06-13,88000,89700,90000,87800,25349
+ 2014-06-16,87900,88300,88800,87600,17245
+ 2014-06-17,88300,88200,88400,87000,88122
+ 2014-06-18,91600,88300,91900,87800,45919
+ 2014-06-19,92400,92000,93000,90700,54795
+ 2014-06-20,96200,92400,99000,92300,78245
+ 2014-06-23,96700,96400,99200,95000,34845
+ 2014-06-24,95600,95800,97000,94700,17936
+ 2014-06-25,94700,96000,96000,93400,41149
+ 2014-06-26,95200,94700,95800,94100,14737
+ 2014-06-27,96200,94600,96200,94200,16259
+ 2014-06-30,96100,96800,96900,94700,15432
+ 2014-07-01,96300,96000,98300,95100,14994
+ 2014-07-02,97900,96000,98200,96000,16957
+ 2014-07-03,101500,97900,102000,96300,30613
+ 2014-07-04,101500,100000,102500,100000,30899
+ 2014-07-07,101500,101000,102500,99900,18903
+ 2014-07-08,98000,100500,101500,97000,48136
+ 2014-07-09,98600,98000,99900,97300,30741
+ 2014-07-10,95200,98300,99300,95200,48600
+ 2014-07-11,96900,94700,97500,92800,39669
+ 2014-07-14,98200,96900,98900,96100,24972
+ 2014-07-15,97900,98500,99000,97200,15940
+ 2014-07-16,94600,97100,98900,93400,26421
+ 2014-07-17,92500,94000,94100,91400,57092
+ 2014-07-18,92400,91900,92900,91400,22512
+ 2014-07-21,93200,92500,93200,92000,14361
+ 2014-07-22,94200,93200,94200,92000,15556
+ 2014-07-23,95000,94200,96700,94200,30393
+ 2014-07-24,93600,96000,96400,93100,21589
+ 2014-07-25,95900,95000,95900,93600,28391
+ 2014-07-28,92800,95700,95700,92600,28741
+ 2014-07-29,91800,92800,93800,87500,44888
+ 2014-07-30,90600,91700,91700,89600,36634
+ 2014-07-31,90400,89700,91300,89300,24932
+ 2014-08-01,90300,89800,91300,88700,100926
+ 2014-08-04,90900,90300,91400,90300,20664
+ 2014-08-05,90000,91700,92300,89300,35206
+ 2014-08-06,88800,90300,90800,87900,37459
+ 2014-08-07,87800,88800,89000,87100,40686
+ 2014-08-08,88700,87300,88800,87300,22390
+ 2014-08-11,89400,88300,89400,87300,21723
+ 2014-08-12,88900,88600,89600,87500,42167
+ 2014-08-13,90100,89000,90400,88000,50962
+ 2014-08-14,90100,90700,90700,88300,22239
+ 2014-08-18,92900,89200,92900,89200,25924
+ 2014-08-19,95100,93200,95900,92900,73252
+ 2014-08-20,94800,94400,96900,94100,35641
+ 2014-08-21,96300,94800,98100,94800,42859
+ 2014-08-22,97700,96800,98900,96400,33145
+ 2014-08-25,98400,99400,100500,98200,33771
+ 2014-08-26,98600,98600,100000,98100,27112
+ 2014-08-27,98200,98600,99600,98100,32115
+ 2014-08-28,99500,97500,99500,97100,24015
+ 2014-08-29,101000,99400,101000,99000,38070
+ 2014-09-01,105500,101000,106000,98300,41981
+ 2014-09-02,104500,106500,107500,103500,51049
+ 2014-09-03,104000,105500,105500,103000,13334
+ 2014-09-04,103500,104000,106000,101500,16979
+ 2014-09-05,104500,103000,106000,102000,12133
+ 2014-09-11,104500,105500,106000,103500,16076
+ 2014-09-12,100500,104500,106000,99800,17578
+ 2014-09-15,100500,100500,103000,100000,8071
+ 2014-09-16,105000,101000,105000,100000,8877
+ 2014-09-17,104000,106500,106500,102500,9884
+ 2014-09-18,101500,104000,104000,101000,21113
+ 2014-09-19,105000,103500,105000,101500,25089
+ 2014-09-22,104000,105000,107000,103500,40687
+ 2014-09-23,102500,103000,104000,101500,43061
+ 2014-09-24,109000,102000,109500,102000,48583
+ 2014-09-25,110500,109000,112000,108500,77307
+ 2014-09-26,114500,110500,115500,109500,63728
+ 2014-09-29,113500,114500,116000,111500,34021
+ 2014-09-30,118000,114500,118500,114500,48001
+ 2014-10-01,114000,120000,120500,113500,46381
+ 2014-10-02,115500,114000,116500,113500,29302
+ 2014-10-06,113500,116000,116500,111500,43291
+ 2014-10-07,113500,114000,115000,112000,17304
+ 2014-10-08,117000,112500,117000,112000,29605
+ 2014-10-10,113500,116000,117000,110500,26932
+ 2014-10-13,112000,113000,114500,108500,46033
+ 2014-10-14,112500,111000,113000,109000,32078
+ 2014-10-15,112500,111000,113500,108500,29134
+ 2014-10-16,111500,110500,115000,109000,48078
+ 2014-10-17,111000,111500,114000,110000,27006
+ 2014-10-20,108500,111000,111500,107000,30295
+ 2014-10-21,110000,108500,112500,108000,21254
+ 2014-10-22,111500,110000,113000,109000,21884
+ 2014-10-23,112500,111000,113500,110000,16427
+ 2014-10-24,108000,111500,112500,107000,38788
+ 2014-10-27,111000,108500,111500,108500,14325
+ 2014-10-28,109500,110500,112000,108500,9878
+ 2014-10-29,110000,109500,112500,109000,15385
+ 2014-10-30,111000,109000,111000,108000,23451
+ 2014-10-31,111500,112000,113000,109000,25382
+ 2014-11-03,112500,111000,113500,110000,35708
+ 2014-11-04,109000,113000,113000,107500,19591
+ 2014-11-05,110500,108000,113000,107000,21998
+ 2014-11-06,108000,112000,112000,105000,29464
+ 2014-11-07,105500,108500,108500,104000,28523
+ 2014-11-10,105000,106000,106000,103500,25672
+ 2014-11-11,106500,103500,107000,102500,19100
+ 2014-11-12,105500,106500,106500,103500,23303
+ 2014-11-13,108000,106000,108500,104000,24241
+ 2014-11-14,107500,109500,109500,104500,22539
+ 2014-11-17,106000,107000,108000,103500,22554
+ 2014-11-18,112000,106500,112000,105500,38218
+ 2014-11-19,112500,111000,113000,110000,14112
+ 2014-11-20,111500,112500,113000,108500,36329
+ 2014-11-21,111000,111500,112500,106500,52084
+ 2014-11-24,105000,109500,111000,104500,51066
+ 2014-11-25,105000,105000,106000,103000,38551
+ 2014-11-26,105000,105000,106000,103500,30083
+ 2014-11-27,104500,105500,105500,103500,13209
+ 2014-11-28,104500,104500,105500,102000,21486
+ 2014-12-01,107000,104000,108000,103000,21426
+ 2014-12-02,103500,107500,107500,103500,30247
+ 2014-12-03,105500,103500,106000,103000,48497
+ 2014-12-04,103000,105000,107000,102500,40372
+ 2014-12-05,103000,102500,104500,101000,34278
+ 2014-12-08,104500,103000,105500,103000,27780
+ 2014-12-09,109500,105500,109500,103500,63688
+ 2014-12-10,108500,108500,109500,107500,14938
+ 2014-12-11,108000,108500,109000,105500,24421
+ 2014-12-12,105500,106500,109000,105500,11588
+ 2014-12-15,107500,106500,108500,104500,16891
+ 2014-12-16,110000,106000,111500,106000,26218
+ 2014-12-17,110000,110000,111000,109000,15779
+ 2014-12-18,108500,109500,111000,105500,32970
+ 2014-12-19,110000,108500,113000,108000,28623
+ 2014-12-22,110000,111500,113500,109000,17490
+ 2014-12-23,112000,112000,113000,110000,20474
+ 2014-12-24,112000,111000,113500,110000,13741
+ 2014-12-26,111500,111500,112500,110000,8334
+ 2014-12-29,111500,112000,112000,110000,6264
+ 2014-12-30,111500,111500,112500,110000,31968
+ 2015-01-02,112500,111500,112500,110000,15763
+ 2015-01-05,116000,112500,116000,112000,35345
+ 2015-01-06,120500,115000,121000,114000,51533
+ 2015-01-07,119000,121000,121500,117000,29470
+ 2015-01-08,114000,121000,121000,114000,142191
+ 2015-01-09,114000,114500,115500,112500,29964
+ 2015-01-12,116000,115000,116000,112000,20986
+ 2015-01-13,118000,116000,120500,114500,36823
+ 2015-01-14,118000,117000,120000,117000,13568
+ 2015-01-15,118500,117000,119500,116000,10023
+ 2015-01-16,115000,116500,117500,115000,23484
+ 2015-01-19,115500,115000,116500,114000,6720
+ 2015-01-20,114500,114500,116500,113500,8868
+ 2015-01-21,115000,114500,119000,114000,30725
+ 2015-01-22,116000,114500,117000,113000,27897
+ 2015-01-23,116000,115000,116000,113500,12609
+ 2015-01-26,116000,115000,117000,114000,17146
+ 2015-01-27,113500,117500,117500,113500,17591
+ 2015-01-28,116000,112500,116000,112000,36702
+ 2015-01-29,110500,115000,116000,110500,46122
+ 2015-01-30,109500,110500,111000,106000,41068
+ 2015-02-02,110500,110500,111500,106500,26045
+ 2015-02-03,108000,109000,110000,104500,44498
+ 2015-02-04,103000,108000,110500,102000,107188
+ 2015-02-05,100000,103000,104500,99800,78655
+ 2015-02-06,100500,100500,101000,98100,42089
+ 2015-02-09,101500,100000,102500,99500,41014
+ 2015-02-10,103000,101500,103500,101500,43593
+ 2015-02-11,103500,103500,104000,102000,32954
+ 2015-02-12,104000,102000,104500,102000,23309
+ 2015-02-13,104000,103000,106500,103000,42676
+ 2015-02-16,96000,102000,102000,95300,119104
+ 2015-02-17,94200,96000,96100,93500,71666
+ 2015-02-23,94000,94000,95000,93900,44664
+ 2015-02-24,93100,94000,94000,92900,56907
+ 2015-02-25,93700,93200,94900,93000,40601
+ 2015-02-26,93000,93600,94000,90900,65847
+ 2015-02-27,93000,93700,94100,91500,49567
+ 2015-03-02,90900,92800,93800,90900,56278
+ 2015-03-03,93300,91000,93300,90900,52311
+ 2015-03-04,92900,93400,93500,92000,26650
+ 2015-03-05,95000,93000,95300,92300,52963
+ 2015-03-06,91600,94800,95300,91500,56588
+ 2015-03-09,91000,91600,92000,90500,44293
+ 2015-03-10,89900,91300,91300,89500,36144
+ 2015-03-11,89500,89700,90300,88600,36386
+ 2015-03-12,90500,89800,90900,89600,35794
+ 2015-03-13,91500,90500,91700,90400,34110
+ 2015-03-16,94100,91600,94500,91600,51091
+ 2015-03-17,93500,94000,94200,93000,32387
+ 2015-03-18,93400,93100,94400,93100,24306
+ 2015-03-19,93800,93400,94400,93100,32447
+ 2015-03-20,93900,93100,94900,92900,25853
+ 2015-03-23,95400,94600,95400,93800,22108
+ 2015-03-24,102000,98900,108000,98900,222779
+ 2015-03-25,106000,103500,109000,103500,67392
+ 2015-03-26,102500,104000,106500,101500,40160
+ 2015-03-27,102500,101500,104000,101500,13975
+ 2015-03-30,107000,104500,107000,102500,36428
+ 2015-03-31,108000,106500,108500,104000,38178
+ 2015-04-01,106000,106500,108000,103000,49704
+ 2015-04-02,103000,106000,106500,102500,25269
+ 2015-04-03,112000,104500,113000,104000,89640
+ 2015-04-06,110000,112000,112000,108500,47486
+ 2015-04-07,109500,112000,112000,108000,84979
+ 2015-04-08,107000,109500,109500,105000,42582
+ 2015-04-09,106000,107000,108500,105000,21217
+ 2015-04-10,105000,106500,106500,103500,26975
+ 2015-04-13,106000,106000,110000,104500,36048
+ 2015-04-14,103000,106000,106000,101000,55189
+ 2015-04-15,103000,102000,104000,101500,17693
+ 2015-04-16,104500,104500,104500,101500,16194
+ 2015-04-17,104000,103000,105000,102500,25613
+ 2015-04-20,102000,103000,103500,101000,33068
+ 2015-04-21,103000,102000,104500,100000,57373
+ 2015-04-22,104000,104500,108000,102500,53417
+ 2015-04-23,104000,104000,105000,102000,35561
+ 2015-04-24,102000,104500,104500,102000,23144
+ 2015-04-27,104000,101500,105000,101500,22583
+ 2015-04-28,104000,105500,105500,102000,17915
+ 2015-04-29,105000,103500,105000,102000,20538
+ 2015-04-30,105000,105500,105500,102000,15347
+ 2015-05-04,107500,105000,107500,103500,24179
+ 2015-05-06,109000,106000,109000,104000,42763
+ 2015-05-07,103500,109000,109000,103500,24292
+ 2015-05-08,103500,104000,104500,101500,51526
+ 2015-05-11,106500,104000,107000,104000,35678
+ 2015-05-12,105000,107000,107500,104000,30009
+ 2015-05-13,103500,104500,105500,102500,36988
+ 2015-05-14,105000,103500,106000,102500,25246
+ 2015-05-15,106000,104500,106000,103000,29108
+ 2015-05-18,107000,106000,107500,102500,56733
+ 2015-05-19,107000,108000,108000,104500,23738
+ 2015-05-20,105000,106000,107000,103000,50191
+ 2015-05-21,105000,104000,106000,103000,130166
+ 2015-05-22,104500,104500,105000,103500,38476
+ 2015-05-26,104000,104000,105000,103000,77421
+ 2015-05-27,103500,104000,104000,102000,24765
+ 2015-05-28,104000,103500,104000,101000,40689
+ 2015-05-29,109500,103000,109500,103000,61767
+ 2015-06-01,111000,109000,111000,107000,42510
+ 2015-06-02,111000,109500,111500,108000,41077
+ 2015-06-03,111500,111000,111500,108500,32164
+ 2015-06-04,108000,112500,112500,106500,56515
+ 2015-06-05,110000,108500,110000,106000,23463
+ 2015-06-08,109000,110000,111000,107500,24143
+ 2015-06-09,107000,109000,110000,106000,32263
+ 2015-06-10,106000,107000,107500,105000,33008
+ 2015-06-11,106000,106500,107000,104500,38842
+ 2015-06-12,107000,107000,108000,106000,32779
+ 2015-06-15,107000,107000,108500,106000,23603
+ 2015-06-16,111000,106500,111000,105500,59468
+ 2015-06-17,112000,111000,112500,108500,43950
+ 2015-06-18,112500,115000,115000,111500,39105
+ 2015-06-19,112500,111000,116500,111000,51494
+ 2015-06-22,115500,113500,116500,113000,19053
+ 2015-06-23,112000,115500,115500,111000,42503
+ 2015-06-24,115000,113000,117000,111500,36195
+ 2015-06-25,116500,117500,117500,112500,32962
+ 2015-06-26,114000,117500,117500,113500,9489
+ 2015-06-29,111000,114000,116500,108000,55028
+ 2015-06-30,111000,111500,113000,110000,41459
+ 2015-07-01,108500,111500,113500,108000,26448
+ 2015-07-02,112000,108500,112500,107000,19854
+ 2015-07-03,108000,112000,112000,108000,12616
+ 2015-07-06,107000,107500,110000,106500,9319
+ 2015-07-07,106000,107000,107500,103000,37983
+ 2015-07-08,106000,106000,107000,103500,23182
+ 2015-07-09,106500,106500,106500,103500,42066
+ 2015-07-10,106500,107000,107000,104500,39943
+ 2015-07-13,111500,107000,112000,106000,25363
+ 2015-07-14,109500,113000,113000,109000,14858
+ 2015-07-15,110000,109500,111500,109000,8597
+ 2015-07-16,108500,110500,111000,108000,22290
+ 2015-07-17,104500,109000,110000,104500,39283
+ 2015-07-20,107000,105000,108000,105000,27714
+ 2015-07-21,108500,107000,109500,105000,55534
+ 2015-07-22,106500,107000,110000,106500,29164
+ 2015-07-23,110000,107000,110000,106500,27602
+ 2015-07-24,109000,108500,110000,108500,16646
+ 2015-07-27,105500,109500,109500,104500,15490
+ 2015-07-28,103000,105000,106000,102500,19367
+ 2015-07-29,103000,102500,104000,101000,53531
+ 2015-07-30,102000,103000,104500,101500,16405
+ 2015-07-31,102500,102500,103000,100500,35308
+ 2015-08-03,104000,103000,105500,101500,11758
+ 2015-08-04,104000,103500,104500,100500,64757
+ 2015-08-05,110500,104000,113500,102500,68587
+ 2015-08-06,108500,110000,111000,107500,24521
+ 2015-08-07,109500,106500,111000,104000,40978
+ 2015-08-10,109000,109500,110000,106500,26726
+ 2015-08-11,109000,110000,110000,107000,11983
+ 2015-08-12,107500,109500,109500,106000,18189
+ 2015-08-13,110000,107500,111500,105500,32616
+ 2015-08-17,118000,110000,125000,110000,102937
+ 2015-08-18,121000,117000,124500,116500,98431
+ 2015-08-19,116500,119500,122000,115500,38351
+ 2015-08-20,115500,116500,121500,114000,83550
+ 2015-08-21,115000,111500,116000,107500,67345
+ 2015-08-24,107500,114500,114500,106000,52399
+ 2015-08-25,103000,107000,108000,103000,51331
+ 2015-08-26,101500,103500,105500,100500,71676
+ 2015-08-27,105000,102500,106500,102000,69707
+ 2015-08-28,106500,105500,107500,104000,36017
+ 2015-08-31,105000,106500,107000,103500,24702
+ 2015-09-01,105000,105500,107500,104500,32299
+ 2015-09-02,103000,105000,105000,101500,23093
+ 2015-09-03,103000,103000,104500,98400,81929
+ 2015-09-04,102500,103000,103500,99400,47623
+ 2015-09-07,103500,101000,103500,99500,38344
+ 2015-09-08,100000,103500,104000,100000,17724
+ 2015-09-09,102000,102000,103500,100500,17742
+ 2015-09-10,104500,101000,104500,101000,14374
+ 2015-09-11,104500,104000,105000,103000,13347
+ 2015-09-14,103500,105000,105000,102500,12365
+ 2015-09-15,104500,102500,104500,102500,8785
+ 2015-09-16,104500,105000,105000,103500,13992
+ 2015-09-17,103000,105000,106000,103000,14998
+ 2015-09-18,101000,102500,103500,99800,37822
+ 2015-09-21,101500,100500,102000,100500,11090
+ 2015-09-22,99100,101500,101500,98800,36035
+ 2015-09-23,99200,99000,99400,98500,38111
+ 2015-09-24,99900,99500,100500,97800,23572
+ 2015-09-25,100000,100000,100500,98400,38890
+ 2015-09-30,99500,99900,100000,98600,20469
+ 2015-10-01,98800,99300,99800,98800,15673
+ 2015-10-02,99700,98900,100000,98800,14203
+ 2015-10-05,101000,99800,101000,99700,23554
+ 2015-10-06,99600,102000,102500,99400,33287
+ 2015-10-07,98200,99200,100500,97100,42949
+ 2015-10-08,96900,98600,98900,96300,49380
+ 2015-10-12,97500,95600,98500,95600,49085
+ 2015-10-13,97100,97600,97600,96500,43298
+ 2015-10-14,95600,96500,96800,95500,53882
+ 2015-10-15,95300,95100,96100,94400,71557
+ 2015-10-16,93900,94700,94800,93500,59980
+ 2015-10-19,94000,93100,94100,92700,33352
+ 2015-10-20,93600,94100,94300,93000,33924
+ 2015-10-21,91700,93800,94300,90500,38798
+ 2015-10-22,92600,92000,93000,91700,17545
+ 2015-10-23,91600,92600,92900,90600,32376
+ 2015-10-26,94000,91300,94600,91300,22385
+ 2015-10-27,94200,93200,94800,92600,23903
+ 2015-10-28,97900,93600,99400,93600,60498
+ 2015-10-29,98000,98000,98500,96700,24351
+ 2015-10-30,100000,98900,103500,98900,75581
+ 2015-11-02,98800,99800,101000,97200,26484
+ 2015-11-03,101500,102000,104000,100000,57496
+ 2015-11-04,101000,102000,102000,99500,27651
+ 2015-11-05,101000,101000,102000,99400,19991
+ 2015-11-06,99600,100000,101000,96600,36910
+ 2015-11-09,98900,99700,101000,97500,14563
+ 2015-11-10,96000,97000,98900,96000,17249
+ 2015-11-11,98000,96800,99000,96500,12908
+ 2015-11-12,97800,96700,99000,96200,16497
+ 2015-11-13,97200,96300,97600,95400,13158
+ 2015-11-16,98100,95000,98200,94700,30309
+ 2015-11-17,99900,98100,99900,97300,31700
+ 2015-11-18,98900,99700,99800,95900,46201
+ 2015-11-19,98100,98400,98500,97600,29386
+ 2015-11-20,98000,96800,98500,96800,16168
+ 2015-11-23,98300,98000,98500,96900,34041
+ 2015-11-24,98200,98200,99200,97500,43373
+ 2015-11-25,97600,98600,98900,97100,31771
+ 2015-11-26,97300,97500,98000,97000,35774
+ 2015-11-27,96800,97200,97500,93300,78332
+ 2015-11-30,92900,96700,96700,92600,71589
+ 2015-12-01,93100,93400,94200,91600,33695
+ 2015-12-02,92100,93500,93900,91800,26559
+ 2015-12-03,93300,91800,93900,91600,36607
+ 2015-12-04,94900,92100,95000,92100,33372
+ 2015-12-07,96700,94100,96700,93600,28716
+ 2015-12-08,97000,94900,97000,94600,31766
+ 2015-12-09,97000,97000,97400,95400,38384
+ 2015-12-10,96100,97100,97100,94900,20695
+ 2015-12-11,94100,96400,96600,94000,19494
+ 2015-12-14,93500,93400,94000,92500,23440
+ 2015-12-15,92000,92100,92300,90600,42877
+ 2015-12-16,93800,93100,95000,91200,48706
+ 2015-12-17,94100,95200,95200,92600,17470
+ 2015-12-18,93500,94600,94600,92700,39796
+ 2015-12-21,94700,94400,96200,93700,13816
+ 2015-12-22,96200,95000,96500,94700,51238
+ 2015-12-23,95000,96400,96400,94400,23539
+ 2015-12-24,94900,95000,95300,93600,15863
+ 2015-12-28,91000,95200,95200,90500,58047
+ 2015-12-29,94100,91300,94300,91300,10621
+ 2015-12-30,94400,94200,94900,93000,8858
+ 2016-01-04,95000,94800,95300,93700,14522
+ 2016-01-05,95900,93000,95900,93000,16316
+ 2016-01-06,96000,95000,96500,94000,22567
+ 2016-01-07,94800,97100,97100,94200,22402
+ 2016-01-08,98500,95000,99700,94700,27387
+ 2016-01-11,98600,99900,99900,98400,25430
+ 2016-01-12,96500,99000,100000,95900,14357
+ 2016-01-13,95700,96600,97300,94600,49661
+ 2016-01-14,93600,95000,95000,92900,42029
+ 2016-01-15,91200,94600,94600,91200,40804
+ 2016-01-18,92200,90700,93700,90700,24519
+ 2016-01-19,95700,94300,95800,92700,27087
+ 2016-01-20,92400,95000,95900,91000,40452
+ 2016-01-21,92500,93000,93000,89800,47253
+ 2016-01-22,94300,92600,94900,92000,22312
+ 2016-01-25,95900,94800,98000,94500,26115
+ 2016-01-26,97400,97100,98200,95300,17734
+ 2016-01-27,97900,97400,98500,96300,32025
+ 2016-01-28,97400,97900,98300,95400,33849
+ 2016-01-29,97100,97800,98400,93700,51092
+ 2016-02-01,97300,96000,98100,96000,21890
+ 2016-02-02,98000,98400,98500,97100,35832
+ 2016-02-03,98100,97800,98500,97300,22954
+ 2016-02-04,97700,98000,98700,96700,26569
+ 2016-02-05,96200,97400,98800,95700,27546
+ 2016-02-11,97000,95900,97700,94500,76139
+ 2016-02-12,95700,96000,96000,94100,65722
+ 2016-02-15,97500,95800,97500,92400,67776
+ 2016-02-16,97500,97500,97800,93900,75330
+ 2016-02-17,96400,97400,97500,94400,44456
+ 2016-02-18,96000,97300,97300,94100,68537
+ 2016-02-19,96100,96400,96500,94600,47116
+ 2016-02-22,95600,96200,96300,94500,49214
+ 2016-02-23,94500,96400,96400,94500,24896
+ 2016-02-24,93700,94000,94300,93300,25669
+ 2016-02-25,93900,93700,94300,93000,33247
+ 2016-02-26,93600,94400,94600,92900,20704
+ 2016-02-29,93300,93600,94200,92100,51714
+ 2016-03-02,93000,93800,94300,92900,27196
+ 2016-03-03,94500,93000,94500,92200,50444
+ 2016-03-04,94000,94600,95600,93200,50135
+ 2016-03-07,92500,93500,94400,92500,43849
+ 2016-03-08,93500,92500,93600,92500,30826
+ 2016-03-09,95400,93900,95600,93500,41184
+ 2016-03-10,94600,95800,95900,93800,35969
+ 2016-03-11,96800,95600,96900,94100,36610
+ 2016-03-14,95900,96300,96500,94100,48057
+ 2016-03-15,95000,95000,95900,94500,10891
+ 2016-03-16,96000,96000,96700,94500,13426
+ 2016-03-17,95900,95600,97000,95600,15655
+ 2016-03-18,95100,95300,96000,94500,25453
+ 2016-03-21,94500,95200,95200,94400,10542
+ 2016-03-22,95600,95000,96000,94400,20831
+ 2016-03-23,96000,95300,96000,95000,14315
+ 2016-03-24,95300,96000,96000,94100,43816
+ 2016-03-25,94500,95200,95500,94200,6769
+ 2016-03-28,93700,94500,95300,93600,18778
+ 2016-03-29,93900,93700,94300,93100,10884
+ 2016-03-30,95100,94800,95600,94500,35677
+ 2016-03-31,95200,95100,95600,93500,61226
+ 2016-04-01,94200,94200,95500,94100,17767
+ 2016-04-04,94300,94200,94500,93600,16356
+ 2016-04-05,93900,93700,94500,93700,21431
+ 2016-04-06,94000,93700,94500,93600,10977
+ 2016-04-07,93200,94900,94900,93100,23531
+ 2016-04-08,93900,93000,93900,92500,16607
+ 2016-04-11,94000,93100,94000,92800,7631
+ 2016-04-12,93400,94300,94300,93000,16584
+ 2016-04-14,93200,92800,93400,92700,17083
+ 2016-04-15,101500,94900,103500,94800,107651
+ 2016-04-18,102500,100000,102500,99300,44823
+ 2016-04-19,104000,102500,106500,99800,59716
+ 2016-04-20,99600,104000,104500,99600,69212
+ 2016-04-21,100500,99600,101000,99200,23234
+ 2016-04-22,101500,100500,102500,99400,18000
+ 2016-04-25,105500,101500,106000,100500,32211
+ 2016-04-26,104000,106500,106500,102500,32860
+ 2016-04-27,103000,104500,105000,102500,20078
+ 2016-04-28,103500,102000,105500,102000,24430
+ 2016-04-29,104000,103000,105000,101500,23886
+ 2016-05-02,105500,103000,105500,103000,21480
+ 2016-05-03,102500,106000,106500,101500,22281
+ 2016-05-04,103500,101500,103500,101500,20114
+ 2016-05-09,101500,103500,103500,100500,22617
+ 2016-05-10,101000,101000,102500,99900,14494
+ 2016-05-11,100000,101000,101000,99300,21315
+ 2016-05-12,101500,100000,102500,98500,23105
+ 2016-05-13,101000,100500,102000,99800,26330
+ 2016-05-16,96100,98000,98600,96100,80300
+ 2016-05-17,95500,95600,96100,95500,40824
+ 2016-05-18,95000,94800,95600,93700,98550
+ 2016-05-19,94200,94600,94800,93400,51858
+ 2016-05-20,92900,94300,94900,92600,48432
+ 2016-05-23,92600,93100,93800,92500,25014
+ 2016-05-24,92500,93500,93500,92500,22749
+ 2016-05-25,92500,92600,93000,92100,31482
+ 2016-05-26,92000,92500,92500,91500,22395
+ 2016-05-27,92100,91800,92700,91800,11804
+ 2016-05-30,92100,92100,93200,92000,22988
+ 2016-05-31,91700,92100,92300,91100,41824
+ 2016-06-01,92200,91700,93300,91700,26000
+ 2016-06-02,91700,92800,92800,91400,16679
+ 2016-06-03,91800,91700,91800,91500,12010
+ 2016-06-07,92800,91800,93200,91700,27075
+ 2016-06-08,92600,93300,93700,91800,18727
+ 2016-06-09,91600,91900,92900,91600,14888
+ 2016-06-10,91200,92000,92100,91000,31856
+ 2016-06-13,91200,91200,91200,90100,32762
+ 2016-06-14,90000,90700,91200,90000,28212
+ 2016-06-15,90300,90000,90800,89500,14423
+ 2016-06-16,89600,90400,90500,89400,14600
+ 2016-06-17,89100,89600,89900,89100,16532
+ 2016-06-20,90500,89200,90500,89100,8753
+ 2016-06-21,91300,90400,94100,90400,56678
+ 2016-06-22,92000,91500,92700,91000,17577
+ 2016-06-23,91500,91500,92400,91100,16242
+ 2016-06-24,89600,91600,91700,88200,27686
+ 2016-06-27,88700,89500,89900,88500,23221
+ 2016-06-28,89000,88700,89800,88200,39000
+ 2016-06-29,89500,89000,90200,88800,12806
+ 2016-06-30,90900,89500,90900,89500,15230
+ 2016-07-01,91900,90900,92700,90600,19580
+ 2016-07-04,90900,92400,92600,90800,18079
+ 2016-07-05,92000,91800,92000,90300,25632
+ 2016-07-06,92100,92000,92100,91500,18647
+ 2016-07-07,92200,92100,92300,91800,8829
+ 2016-07-08,93400,93000,94100,92800,15726
+ 2016-07-11,92000,94000,94000,91400,15798
+ 2016-07-12,93800,93200,93800,93100,27890
+ 2016-07-13,94000,93900,94000,90000,15289
+ 2016-07-14,93100,94100,94100,92100,20940
+ 2016-07-15,91300,93100,93700,91200,20441
+ 2016-07-18,91300,91300,92600,91100,21527
+ 2016-07-19,91700,90200,91700,90200,23274
+ 2016-07-20,92300,91300,92600,91300,6732
+ 2016-07-21,91800,92500,92500,91200,16477
+ 2016-07-22,90900,92100,92100,90800,23974
+ 2016-07-25,89400,90400,90800,89300,57335
+ 2016-07-26,88500,90000,90100,88200,33420
+ 2016-07-27,88300,88500,88600,86500,65312
+ 2016-07-28,87000,88400,89000,87000,36996
+ 2016-07-29,88400,87500,88800,87300,17743
+ 2016-08-01,87100,88000,88900,87000,27601
+ 2016-08-02,87400,86600,87900,86600,23670
+ 2016-08-03,87300,87000,87500,85000,94523
+ 2016-08-04,87400,87100,88000,85600,44286
+ 2016-08-05,87900,87800,88700,86900,15582
+ 2016-08-08,88100,87400,88400,87300,18356
+ 2016-08-09,88900,88800,89900,87000,37348
+ 2016-08-10,90700,89000,90800,87100,23188
+ 2016-08-11,90800,90700,90800,89800,17921
+ 2016-08-12,91500,90900,91500,89900,23770
+ 2016-08-16,91700,91500,92700,91000,22682
+ 2016-08-17,94800,92100,94800,91700,45071
+ 2016-08-18,95200,95800,97600,94400,46929
+ 2016-08-19,97600,96100,97700,95800,46073
+ 2016-08-22,97100,98300,98500,96200,39767
+ 2016-08-23,99400,97100,100000,96400,39457
+ 2016-08-24,99500,100000,101000,98000,42707
+ 2016-08-25,99400,100500,100500,98200,38536
+ 2016-08-26,100500,99300,101000,98600,34386
+ 2016-08-29,100000,100500,101000,97200,63873
+ 2016-08-30,100500,100000,101500,99600,28524
+ 2016-08-31,100500,99500,101500,99300,28470
+ 2016-09-01,99000,99700,100500,98600,25016
+ 2016-09-02,99900,99000,100000,98800,34065
+ 2016-09-05,97700,100000,100000,97700,34318
+ 2016-09-06,97900,97500,98700,97400,9839
+ 2016-09-07,97000,97400,97800,95300,16722
+ 2016-09-08,98400,96900,98800,95100,33467
+ 2016-09-09,96900,97700,98500,94600,53114
+ 2016-09-12,94900,95000,97500,94800,34625
+ 2016-09-13,93500,94700,95800,93500,18967
+ 2016-09-19,94400,92500,95800,92500,16718
+ 2016-09-20,94500,93400,95100,93000,14041
+ 2016-09-21,94900,94200,95400,93500,10046
+ 2016-09-22,95400,94800,96000,94200,11182
+ 2016-09-23,94800,96900,96900,94100,24581
+ 2016-09-26,93200,94500,95200,92700,20090
+ 2016-09-27,96400,93500,97200,92700,23969
+ 2016-09-28,95100,96800,98000,95100,19578
+ 2016-09-29,95100,95300,96300,94100,15998
+ 2016-09-30,95400,95500,96700,93500,21779
+ 2016-10-04,97900,95600,97900,95500,36536
+ 2016-10-05,98500,96500,98600,95600,25475
+ 2016-10-06,99300,98800,99300,96700,28053
+ 2016-10-07,98800,100500,100500,97800,39529
+ 2016-10-10,98300,99000,99300,98100,18845
+ 2016-10-11,97500,98300,98700,92100,21126
+ 2016-10-12,97500,97500,97900,96000,25778
+ 2016-10-13,96100,97600,97700,96100,5460
+ 2016-10-14,94900,97600,97700,94300,11674
+ 2016-10-17,95600,95500,95900,93900,10858
+ 2016-10-18,95100,95100,96300,94100,15863
+ 2016-10-19,95500,96000,97800,95500,16315
+ 2016-10-20,95800,96600,96900,95400,15775
+ 2016-10-21,95000,95500,97100,94300,24183
+ 2016-10-24,93200,95300,95300,92500,29034
+ 2016-10-25,92600,93300,93600,92500,14832
+ 2016-10-26,92500,93400,93400,91800,14878
+ 2016-10-27,92900,92500,93400,91900,13285
+ 2016-10-28,90100,93800,93800,90100,29910
+ 2016-10-31,87200,90400,90800,87100,72680
+ 2016-11-01,87000,86400,87900,85900,52901
+ 2016-11-02,85800,87900,87900,85400,33330
+ 2016-11-03,84100,84000,87000,83900,38805
+ 2016-11-04,84400,83600,84800,82900,22498
+ 2016-11-07,83400,84500,84500,83300,32555
+ 2016-11-08,83000,83400,83600,82500,32911
+ 2016-11-09,82400,83200,83400,80000,33595
+ 2016-11-10,81400,82400,83900,80800,26763
+ 2016-11-11,80700,81500,82000,79600,34165
+ 2016-11-14,79600,80800,82000,78000,66669
+ 2016-11-15,75400,79200,79200,74900,94502
+ 2016-11-16,75200,75400,77300,72100,89828
+ 2016-11-17,73500,75200,75200,73200,60626
+ 2016-11-18,72800,73600,74500,72300,47137
+ 2016-11-21,71000,73100,73200,70800,55224
+ 2016-11-22,69900,71100,72000,68600,65601
+ 2016-11-23,68700,69600,69800,68000,110643
+ 2016-11-24,67600,68700,69300,67000,54130
+ 2016-11-25,67900,67600,68500,67300,42172
+ 2016-11-28,66900,67200,68500,65700,95565
+ 2016-11-29,66800,66200,67300,65400,56055
+ 2016-11-30,67000,66600,67300,64500,113202
+ 2016-12-01,66100,67200,67200,65100,53361
+ 2016-12-02,65700,66300,66300,63300,71114
+ 2016-12-05,63100,65000,65100,61800,93360
+ 2016-12-06,62000,61800,63100,61800,77660
+ 2016-12-07,61600,62000,62800,61200,58206
+ 2016-12-08,62600,62200,62800,61700,38814
+ 2016-12-09,63300,62500,63600,62300,46052
+ 2016-12-12,66300,63300,66300,63300,81813
+ 2016-12-13,66400,66300,66700,65100,44899
+ 2016-12-14,68200,67700,69200,66900,98757
+ 2016-12-15,68000,68300,68300,67100,34027
+ 2016-12-16,68800,68100,69400,66600,52319
+ 2016-12-19,68900,68400,69000,68000,18707
+ 2016-12-20,69400,68900,70600,68400,32044
+ 2016-12-21,69400,69400,69600,67100,49298
+ 2016-12-22,68000,69100,69700,67800,20946
+ 2016-12-23,69000,68400,69700,68000,16931
+ 2016-12-26,68700,68400,69700,68400,12909
+ 2016-12-27,69800,68500,69800,68300,14714
+ 2016-12-28,70200,69800,70300,68800,19878
+ 2016-12-29,70500,70300,70500,69300,8997
+ 2017-01-02,70900,70600,70900,69900,10029
+ 2017-01-03,70400,70900,71000,70100,14803
+ 2017-01-04,70500,70000,70600,68800,22955
+ 2017-01-05,70600,69500,70900,69500,32440
+ 2017-01-06,71500,70500,71500,69200,27234
+ 2017-01-09,71100,71600,71600,70000,28991
+ 2017-01-10,68600,70100,70300,68600,54651
+ 2017-01-11,67700,69200,69800,67600,35014
+ 2017-01-12,69100,67700,69500,67300,27641
+ 2017-01-13,69400,69200,69900,68300,18051
+ 2017-01-16,69100,68900,69600,67500,22363
+ 2017-01-17,69100,69700,69700,68400,13525
+ 2017-01-18,69100,68300,69700,68300,14941
+ 2017-01-19,68400,69800,69800,68000,4868
+ 2017-01-20,68400,68900,69900,68400,11775
+ 2017-01-23,68500,69400,69700,68500,11346
+ 2017-01-24,68300,69400,69400,67600,16833
+ 2017-01-25,66200,68300,69100,66200,26516
+ 2017-01-26,66600,66900,67400,65100,13277
+ 2017-01-31,68800,65400,69400,65400,19181
+ 2017-02-01,68900,68800,69600,67900,24422
+ 2017-02-02,68800,68000,69300,68000,21142
+ 2017-02-03,67700,68500,68500,67200,13283
+ 2017-02-06,66200,67800,67800,65600,40514
+ 2017-02-07,67000,66200,67000,66100,18155
+ 2017-02-08,67500,66500,67600,65600,35497
+ 2017-02-09,65600,67400,67900,65400,37756
+ 2017-02-10,65300,65700,66500,64800,43235
+ 2017-02-13,65900,65000,65900,64100,41077
+ 2017-02-14,67300,66300,67400,65400,22699
+ 2017-02-15,66700,68000,68000,66500,15468
+ 2017-02-16,70300,66700,70800,66000,38653
+ 2017-02-17,69100,70500,70500,68800,11049
+ 2017-02-20,72500,69000,73100,68700,44153
+ 2017-02-21,73400,72500,73700,72000,143904
+ 2017-02-22,73900,73700,73900,71900,25560
+ 2017-02-23,74800,74000,75000,73700,32798
+ 2017-02-24,74500,74700,75000,73900,21598
+ 2017-02-27,73200,74900,74900,72800,28264
+ 2017-02-28,74900,73300,74900,72200,27714
+ 2017-03-02,75000,75000,75000,72500,17614
+ 2017-03-03,72600,73700,73900,72400,17857
+ 2017-03-06,71900,73700,73700,71600,14328
+ 2017-03-07,73600,72000,74500,72000,14098
+ 2017-03-08,73400,73700,74000,72500,10406
+ 2017-03-09,71300,73400,73400,71100,12536
+ 2017-03-10,71000,71600,72100,69800,19328
+ 2017-03-13,69600,71200,72300,69500,17104
+ 2017-03-14,69500,70000,70400,68500,29989
+ 2017-03-15,67800,68900,69500,67700,16778
+ 2017-03-16,67700,68000,68600,67200,18288
+ 2017-03-17,68300,68500,68700,67200,12363
+ 2017-03-20,68100,68800,68800,67200,15212
+ 2017-03-21,68300,67400,68300,67100,13931
+ 2017-03-22,67800,68300,68500,67400,30043
+ 2017-03-23,67500,67700,68300,67400,20054
+ 2017-03-24,68100,67500,68300,66900,19959
+ 2017-03-27,67900,68600,69500,67700,20534
+ 2017-03-28,68200,69200,69200,67800,19075
+ 2017-03-29,70700,68200,70700,67900,26122
+ 2017-03-30,71200,70700,71400,69300,23485
+ 2017-03-31,70100,71300,71300,69400,27536
+ 2017-04-03,69700,69900,70100,69500,11056
+ 2017-04-04,70000,69800,70300,69500,16534
+ 2017-04-05,68800,70000,70200,68200,30279
+ 2017-04-06,68900,69200,69500,68200,26296
+ 2017-04-07,70400,69000,70400,68700,34500
+ 2017-04-10,71300,70400,72000,69100,36580
+ 2017-04-11,69900,71300,73300,69400,38510
+ 2017-04-12,70000,70100,70900,68300,38802
+ 2017-04-13,69900,69300,70900,69300,21670
+ 2017-04-14,69900,70200,70300,68500,16072
+ 2017-04-17,69900,70400,70900,69100,15533
+ 2017-04-18,70400,69500,70600,69200,26345
+ 2017-04-19,70700,70600,70900,70100,26559
+ 2017-04-20,71900,70700,72700,70400,38012
+ 2017-04-21,71700,71900,72000,71100,24656
+ 2017-04-24,70600,72300,72800,70500,29908
+ 2017-04-25,71200,70700,71300,70400,17036
+ 2017-04-26,70200,70900,71000,70000,34317
+ 2017-04-27,70100,70100,70800,69000,34442
+ 2017-04-28,69400,70100,70100,68700,44829
+ 2017-05-02,68600,69000,69000,67700,34898
+ 2017-05-04,67800,69100,69100,67500,37640
+ 2017-05-08,69900,67800,69900,67700,44376
+ 2017-05-10,70700,69900,71200,69700,41526
+ 2017-05-11,70900,70800,71600,70300,39679
+ 2017-05-12,70500,71000,71300,69900,21864
+ 2017-05-15,71500,70400,71700,70100,34873
+ 2017-05-16,68900,71600,71600,68600,59987
+ 2017-05-17,68500,70000,70000,66500,65817
+ 2017-05-18,68300,67400,68700,66600,89110
+ 2017-05-19,70900,68400,71200,67600,92303
+ 2017-05-22,70600,71100,71400,69500,63660
+ 2017-05-23,71200,70800,71200,70000,34680
+ 2017-05-24,73800,72000,75700,71900,160968
+ 2017-05-25,74300,73500,74700,72500,64366
+ 2017-05-26,73300,74500,74600,72800,40217
+ 2017-05-29,73500,73400,74200,72700,43130
+ 2017-05-30,77100,73900,77300,73300,142239
+ 2017-05-31,76700,77500,77500,75000,82662
+ 2017-06-01,78500,77100,78700,76000,116366
+ 2017-06-02,81600,78900,82500,77600,139748
+ 2017-06-05,81500,82000,82400,80300,73876
+ 2017-06-07,81600,81100,82100,79900,69710
+ 2017-06-08,80700,81700,82000,80200,46402
+ 2017-06-09,80500,81000,81000,79400,43318
+ 2017-06-12,78000,80100,80500,77600,36173
+ 2017-06-13,80400,78000,80500,77400,64072
+ 2017-06-14,80800,80800,81100,79300,60202
+ 2017-06-15,82400,82900,84900,81300,242021
+ 2017-06-16,82300,83000,83300,81800,112418
+ 2017-06-19,82500,82400,82800,80800,81045
+ 2017-06-20,82500,83000,83000,81400,100271
+ 2017-06-21,82200,82200,82300,80200,54086
+ 2017-06-22,81500,82300,82300,80500,45805
+ 2017-06-23,82000,82200,82500,81100,112664
+ 2017-06-26,82300,82500,83000,81500,44245
+ 2017-06-27,85100,82000,85600,81600,111496
+ 2017-06-28,83700,84800,84900,83100,78922
+ 2017-06-29,84500,83800,84700,83000,64047
+ 2017-06-30,85500,83600,85500,83300,39657
+ 2017-07-03,82800,85700,86400,82000,48036
+ 2017-07-04,78800,82900,83200,78800,81551
+ 2017-07-05,78300,79000,80300,77700,63238
+ 2017-07-06,79200,79000,79400,78000,40720
+ 2017-07-07,78800,79200,79700,78400,34790
+ 2017-07-10,75500,78900,78900,75500,73652
+ 2017-07-11,78200,75500,78500,75500,29992
+ 2017-07-12,77400,78400,78400,76900,46440
+ 2017-07-13,78000,77000,78000,76200,24028
+ 2017-07-14,77600,78000,78100,75600,42295
+ 2017-07-17,77500,77600,78300,76400,42162
+ 2017-07-18,77100,77500,78600,76600,105106
+ 2017-07-19,76500,77100,77900,75900,41462
+ 2017-07-20,75200,76100,76400,74000,77936
+ 2017-07-21,75800,74900,75800,74500,42097
+ 2017-07-24,74400,76200,76200,73900,54048
+ 2017-07-25,74400,74400,75300,74000,43029
+ 2017-07-26,74400,74000,74500,73700,41260
+ 2017-07-27,74100,74300,74500,73700,32915
+ 2017-07-28,74400,74400,75700,73900,52530
+ 2017-07-31,74000,74200,74400,72800,19878
+ 2017-08-01,76700,74000,77100,74000,73026
+ 2017-08-02,77700,77100,78200,75300,63351
+ 2017-08-03,75400,77700,78200,75300,48088
+ 2017-08-04,76800,75300,77200,74600,34684
+ 2017-08-07,76200,76800,76900,75700,26973
+ 2017-08-08,77000,76800,77200,75900,33246
+ 2017-08-09,78000,76700,78300,75700,50077
+ 2017-08-10,77200,78200,78200,76300,25774
+ 2017-08-11,74300,75400,76200,73000,78304
+ 2017-08-14,72100,74700,74700,71200,58276
+ 2017-08-16,68900,72300,72300,68100,142247
+ 2017-08-17,70300,69500,70300,68700,47198
+ 2017-08-18,70200,69000,70300,68700,59471
+ 2017-08-21,70000,70000,70500,69600,39701
+ 2017-08-22,69600,70600,70600,69400,19057
+ 2017-08-23,69100,69600,70000,68600,26837
+ 2017-08-24,67700,69600,69600,66900,121790
+ 2017-08-25,68700,67900,68700,67400,31668
+ 2017-08-28,70100,68800,70700,68700,70712
+ 2017-08-29,70600,69500,71000,69000,49722
+ 2017-08-30,71000,70700,71400,69500,56031
+ 2017-08-31,70800,71000,71400,70000,58361
+ 2017-09-01,70600,70100,71300,70100,34492
+ 2017-09-04,70300,69200,70500,69000,39062
+ 2017-09-05,70500,70500,70700,69800,27085
+ 2017-09-06,72700,71500,73100,71300,86245
+ 2017-09-07,73100,73100,73400,71500,51185
+ 2017-09-08,73100,73100,73500,72500,30116
+ 2017-09-11,71400,72600,73500,70200,42786
+ 2017-09-12,70800,70700,71400,69800,27417
+ 2017-09-13,70200,70900,71400,70100,32035
+ 2017-09-14,71600,70500,72100,70100,33066
+ 2017-09-15,70300,71400,71400,69600,33818
+ 2017-09-18,69900,69200,71000,69200,34267
+ 2017-09-19,70000,69900,70400,69700,20681
+ 2017-09-20,68600,70000,70100,68600,44682
+ 2017-09-21,68600,68200,69700,68100,28008
+ 2017-09-22,67700,68300,68600,67600,42269
+ 2017-09-25,67400,67800,68000,66800,23365
+ 2017-09-26,68200,67400,68500,67100,18488
+ 2017-09-27,67000,68200,68500,66500,23751
+ 2017-09-28,67200,66900,67200,65800,42064
+ 2017-09-29,68500,67000,68500,66500,24707
+ 2017-10-10,68000,68900,68900,67400,10715
+ 2017-10-11,67100,68000,68100,66700,25371
+ 2017-10-12,67200,67200,67400,65900,40897
+ 2017-10-13,65300,67500,67700,64500,85824
+ 2017-10-16,66000,64900,66600,64800,34064
+ 2017-10-17,65000,66000,66400,64700,49746
+ 2017-10-18,65200,64700,65700,64700,27661
+ 2017-10-19,65200,65300,65600,64300,42483
+ 2017-10-20,65300,65000,65800,64700,37155
+ 2017-10-23,65700,65300,65700,65000,28533
+ 2017-10-24,66300,65400,66400,64900,53888
+ 2017-10-25,66900,66600,67000,66100,51391
+ 2017-10-26,66900,67100,67300,66500,38848
+ 2017-10-27,67500,67000,67700,66700,39000
+ 2017-10-30,67600,67500,67800,66500,37288
+ 2017-10-31,67700,67600,68700,67200,40677
+ 2017-11-01,68800,68000,69000,66800,64119
+ 2017-11-02,67900,68800,68800,67700,42113
+ 2017-11-03,68700,68000,68900,67500,41462
+ 2017-11-06,67900,68600,68700,67100,51721
+ 2017-11-07,68100,67900,68200,67200,44071
+ 2017-11-08,68300,68100,68500,67100,40641
+ 2017-11-09,73500,69000,73500,68900,261397
+ 2017-11-10,72700,74000,74100,71800,83408
+ 2017-11-13,73400,73500,73500,71200,74393
+ 2017-11-14,71400,72500,72500,70400,84652
+ 2017-11-15,72800,73900,74400,72100,137097
+ 2017-11-16,74200,72900,74200,72500,45109
+ 2017-11-17,76200,73900,76500,73200,86378
+ 2017-11-20,78100,76200,78600,75800,91699
+ 2017-11-21,78100,78600,78600,76500,62885
+ 2017-11-22,78000,78500,78500,76700,55106
+ 2017-11-23,78000,78200,79900,77500,71514
+ 2017-11-24,79500,78400,79700,77900,37541
+ 2017-11-27,81300,79500,81800,78400,76791
+ 2017-11-28,81400,81900,82000,80100,53371
+ 2017-11-29,81700,81400,82100,80500,53408
+ 2017-11-30,79700,81700,81700,79500,54745
+ 2017-12-01,82000,79900,82000,79800,77326
+ 2017-12-04,80400,81800,83300,79400,60600
+ 2017-12-05,81200,80900,81600,79700,50978
+ 2017-12-06,81500,81500,83200,80800,71768
+ 2017-12-07,81500,82200,82300,80200,51731
+ 2017-12-08,80000,81400,81700,80000,33943
+ 2017-12-11,79600,79800,80000,77000,49421
+ 2017-12-12,80400,79600,80800,79000,32449
+ 2017-12-13,80300,80200,80600,79500,26902
+ 2017-12-14,80300,80500,80800,79600,40469
+ 2017-12-15,80300,79900,80800,79400,69192
+ 2017-12-18,81300,80400,82000,80200,58210
+ 2017-12-19,81700,81300,81700,79800,55414
+ 2017-12-20,80500,81400,82200,80400,33532
+ 2017-12-21,79500,81200,81500,79200,32624
+ 2017-12-22,80300,79500,80900,79000,38575
+ 2017-12-26,79100,80300,80700,79100,35093
+ 2017-12-27,80600,80100,80800,78900,19016
+ 2017-12-28,81600,80500,82000,80200,21157
+ 2018-01-02,83300,82200,83700,80900,51336
+ 2018-01-03,87500,84000,88400,83700,78619
+ 2018-01-04,85400,88200,88200,85000,42597
+ 2018-01-05,86200,85300,86400,84100,28026
+ 2018-01-08,84500,85200,86200,83200,29575
+ 2018-01-09,84800,84500,85000,83900,22884
+ 2018-01-10,85400,83900,85500,83500,36104
+ 2018-01-11,85200,85200,85800,83600,20193
+ 2018-01-12,84200,85800,85800,83400,21087
+ 2018-01-15,83300,84700,84800,82900,20408
+ 2018-01-16,86000,83500,86700,83000,56813
+ 2018-01-17,85600,86700,86700,84600,19166
+ 2018-01-18,83700,85200,85500,82900,45568
+ 2018-01-19,84300,83600,85800,83500,33489
+ 2018-01-22,84200,84300,85500,84200,38767
+ 2018-01-23,86500,84300,88400,84300,112864
+ 2018-01-24,86100,86500,87300,85600,44466
+ 2018-01-25,87900,86600,88000,85500,37416
+ 2018-01-26,89800,87900,91100,87700,101384
+ 2018-01-29,88600,89800,90100,88400,37437
+ 2018-01-30,87300,88600,88600,86300,28938
+ 2018-01-31,86400,87300,87700,85100,16086
+ 2018-02-01,89400,87500,90200,87000,76168
+ 2018-02-02,90000,89500,90500,88400,74836
+ 2018-02-05,87600,88100,89100,87000,30355
+ 2018-02-06,85200,84000,85600,82600,47891
+ 2018-02-07,83800,86800,86900,83600,24068
+ 2018-02-08,84000,85000,85000,82500,28513
+ 2018-02-09,85400,83200,85900,81400,42379
+ 2018-02-12,87400,85400,88500,84100,26251
+ 2018-02-13,87500,89000,89000,85900,23029
+ 2018-02-14,88900,88100,88900,86200,21925
+ 2018-02-19,87600,89000,89800,87300,26973
+ 2018-02-20,87500,88100,88900,86500,29760
+ 2018-02-21,87900,87500,88000,86900,14629
+ 2018-02-22,88700,88000,88900,86300,25794
+ 2018-02-23,94700,94400,98800,92500,296775
+ 2018-02-26,100000,95900,101000,95700,301570
+ 2018-02-27,102000,99600,102500,94900,131297
+ 2018-02-28,99700,100500,102000,99700,92848
+ 2018-03-02,101000,98500,103000,98500,95045
+ 2018-03-05,97200,101000,102000,97200,51977
+ 2018-03-06,99300,98500,99400,96900,64868
+ 2018-03-07,99400,99500,101500,97800,61113
+ 2018-03-08,106000,101000,106500,101000,108996
+ 2018-03-09,101500,106000,106000,101000,77491
+ 2018-03-12,102000,102500,104500,100500,72657
+ 2018-03-13,99300,102000,104000,97800,64724
+ 2018-03-14,100500,99600,101000,98600,42408
+ 2018-03-15,102000,101000,102500,99600,47482
+ 2018-03-16,103000,102000,103500,101000,34331
+ 2018-03-19,101500,104500,104500,101000,25608
+ 2018-03-20,109500,102500,109500,102500,157294
+ 2018-03-21,113000,110000,113500,109000,134754
+ 2018-03-22,111500,114500,117000,110000,109692
+ 2018-03-23,108500,112000,113000,108000,89274
+ 2018-03-26,109000,107000,111000,106500,62507
+ 2018-03-27,111500,112500,114000,110000,92896
+ 2018-03-28,109500,111000,113000,109000,43258
+ 2018-03-29,107500,109500,111500,107000,46849
+ 2018-03-30,108500,108000,109000,106500,52794
+ 2018-04-02,111500,109000,111500,108000,33346
+ 2018-04-03,111500,110000,112500,109500,39518
+ 2018-04-04,112500,111500,115500,111000,105286
+ 2018-04-05,110500,114500,118500,110500,96926
+ 2018-04-06,115000,112000,116500,111000,153500
+ 2018-04-09,113000,115000,116000,112000,60735
+ 2018-04-10,118500,114000,119000,112500,117372
+ 2018-04-11,119500,119000,120500,116500,70536
+ 2018-04-12,124500,121000,126000,120500,141950
+ 2018-04-13,125500,127000,127000,120500,89107
+ 2018-04-16,128500,126000,129000,124000,49944
+ 2018-04-17,128000,129500,131000,127500,58739
+ 2018-04-18,129000,128500,131000,127000,71469
+ 2018-04-19,125000,128500,130500,123500,77835
+ 2018-04-20,126500,125000,127000,123500,34061
+ 2018-04-23,127500,126500,128000,124000,31329
+ 2018-04-24,125500,127500,129500,124500,37880
+ 2018-04-25,123000,124500,125500,122000,54544
+ 2018-04-26,124500,123000,126000,122500,71276
+ 2018-04-27,126500,126000,128500,126000,43915
+ 2018-04-30,130500,127000,131500,126000,107135
+ 2018-05-02,129500,130000,132000,127500,49745
+ 2018-05-03,129500,0,0,0,0
+ 2018-05-04,129500,0,0,0,0
+ 2018-05-08,129500,0,0,0,0
+ 2018-05-09,24850,24800,25400,23550,510568
+ 2018-05-10,25500,24950,25600,24550,286541
+ 2018-05-11,26600,25650,26650,25450,555223
+ 2018-05-14,25600,26500,26600,24500,441893
+ 2018-05-15,26000,25600,26300,25100,350072
+ 2018-05-16,26800,26250,27150,25450,444969
+ 2018-05-17,27350,27000,27750,26650,335099
+ 2018-05-18,28000,27550,28200,27350,380173
+ 2018-05-21,26850,28200,28200,26550,439938
+ 2018-05-23,27150,27200,27550,26500,332965
+ 2018-05-24,27450,27200,27450,26750,152537
+ 2018-05-25,26400,27100,27200,25000,328894
+ 2018-05-28,26450,26200,26550,25500,356821
+ 2018-05-29,26700,26650,27000,26050,199575
+ 2018-05-30,27900,26900,27900,26300,521422
+ 2018-05-31,29150,28250,29350,27800,1021032
+ 2018-06-01,29400,29150,29750,28800,495106
+ 2018-06-04,29650,29500,29850,28850,444505
+ 2018-06-05,30000,29650,30150,29000,401417
+ 2018-06-07,30250,30200,30650,29600,444021
+ 2018-06-08,29800,30100,30250,29250,370501
+ 2018-06-11,30450,30150,30550,29900,424070
+ 2018-06-12,32500,30600,32500,30350,656053
+ 2018-06-14,32850,33100,33600,32200,796640
+ 2018-06-15,32450,32950,34600,32450,904706
+ 2018-06-18,31850,32500,34150,30750,772276
+ 2018-06-19,32150,31900,33050,31400,613250
+ 2018-06-20,33700,32150,33950,32000,659044
+ 2018-06-21,34500,33700,35900,33550,909218
+ 2018-06-22,34850,34500,35750,33600,453139
+ 2018-06-25,36500,34900,36900,34500,569540
+ 2018-06-26,34200,36200,36250,34000,808481
+ 2018-06-27,35150,34850,35400,34300,534252
+ 2018-06-28,34050,34200,35000,33350,541765
+ 2018-06-29,33650,34450,34500,33000,737220
+ 2018-07-02,33950,33550,35000,33550,532965
+ 2018-07-03,35600,34650,36000,34550,501535
+ 2018-07-04,34450,35600,35600,33650,312562
+ 2018-07-05,34700,34550,34800,33500,281410
+ 2018-07-06,34750,35000,35000,33000,302610
+ 2018-07-09,34500,34550,34900,33600,275506
+ 2018-07-10,34350,34500,34850,33750,288569
+ 2018-07-11,32700,34150,35000,32700,480423
+ 2018-07-12,33250,32400,33500,31900,654952
+ 2018-07-13,34750,33900,35400,33550,563944
+ 2018-07-16,34500,35000,35100,34500,339879
+ 2018-07-17,34200,34450,34800,33300,397184
+ 2018-07-18,33000,33800,34800,32400,476054
+ 2018-07-19,31900,33000,33300,30950,910653
+ 2018-07-20,32500,31900,33200,31350,578217
+ 2018-07-23,31050,32800,32900,30750,358507
+ 2018-07-24,33500,31000,33800,30900,849976
+ 2018-07-25,33250,33800,34100,33150,317122
+ 2018-07-26,34200,33700,34200,32300,384666
+ 2018-07-27,34150,34000,34500,33650,212475
+ 2018-07-30,32850,34150,34150,32200,360921
+ 2018-07-31,31700,32800,32800,30800,524087
+ 2018-08-01,32350,31800,32600,31350,253074
+ 2018-08-02,30400,32300,32300,30200,474991
+ 2018-08-03,31950,31500,32350,31450,558546
+ 2018-08-06,30750,32550,32700,30700,345497
+ 2018-08-07,30350,30800,31250,29150,842884
+ 2018-08-08,30450,30550,31300,29900,331987
+ 2018-08-09,31700,31100,32000,30200,293190
+ 2018-08-10,32650,31700,33500,31700,439970
+ 2018-08-13,32050,32650,32750,31950,227167
+ 2018-08-14,34900,31800,36000,31800,1136999
+ 2018-08-16,38000,35300,38800,35050,1459504
+ 2018-08-17,39100,38400,39800,37900,741143
+ 2018-08-20,39200,39250,40250,38850,393147
+ 2018-08-21,38950,39600,40850,38250,741228
+ 2018-08-22,39850,39200,40700,39200,761134
+ 2018-08-23,41400,40050,41450,39550,488733
+ 2018-08-24,42700,41100,42700,40900,457626
+ 2018-08-27,42000,42700,43200,41400,636033
+ 2018-08-28,41550,42500,43200,40550,736226
+ 2018-08-29,41400,41200,42600,40700,558347
+ 2018-08-30,41400,41400,41700,40250,434492
+ 2018-08-31,41750,41400,41900,40800,443898
+ 2018-09-03,40050,41950,42000,39750,515454
+ 2018-09-04,39700,40200,40400,39350,502929
+ 2018-09-05,39800,40050,41350,39700,494437
+ 2018-09-06,41550,40600,41650,40500,661505
+ 2018-09-07,39500,41450,41450,38500,921097
+ 2018-09-10,40850,39500,40850,39150,350246
+ 2018-09-11,40900,40850,41500,39950,387563
+ 2018-09-12,40950,41700,42750,40700,399533
+ 2018-09-13,41200,41200,41450,40250,381794
+ 2018-09-14,40500,41500,41500,39750,551534
+ 2018-09-17,40100,40600,40700,39700,194387
+ 2018-09-18,41600,40500,41650,40350,364474
+ 2018-09-19,40750,41800,42350,40150,323193
+ 2018-09-20,41500,40500,41700,40500,304328
+ 2018-09-21,41750,41850,42550,40600,507120
+ 2018-09-27,45500,41800,45600,41000,837411
+ 2018-09-28,44900,45100,45300,43800,589469
+ 2018-10-01,44500,44900,45400,44300,407708
+ 2018-10-02,44250,44500,44700,43350,227958
+ 2018-10-04,43800,45000,45000,42700,337892
+ 2018-10-05,42850,43000,43450,41750,395110
+ 2018-10-08,41250,42500,42850,40850,292395
+ 2018-10-10,41500,41650,41650,40450,417851
+ 2018-10-11,39550,39900,40500,38700,600217
+ 2018-10-12,43500,39900,43800,39650,754418
+ 2018-10-15,43500,43950,44500,42900,426389
+ 2018-10-16,42500,44150,44200,42350,356703
+ 2018-10-17,43350,43000,43700,42800,300673
+ 2018-10-18,43850,43450,44500,43200,410329
+ 2018-10-19,44800,43900,45500,43150,412673
+ 2018-10-22,46050,44300,46950,44200,670755
+ 2018-10-23,45650,46300,47150,45150,409932
+ 2018-10-24,44650,46100,46600,42400,602731
+ 2018-10-25,43800,42450,44300,42250,571019
+ 2018-10-26,44000,43850,45300,41650,530372
+ 2018-10-29,44350,43850,44950,42000,445754
+ 2018-10-30,40700,43200,44300,36200,1560869
+ 2018-10-31,42050,41950,42550,39000,648408
+ 2018-11-01,43200,42150,44800,42050,606011
+ 2018-11-02,44600,44850,44900,43600,611759
+ 2018-11-05,44600,44650,45450,44300,421959
+ 2018-11-06,46800,45400,47800,44550,700751
+ 2018-11-07,48750,47250,48800,46350,549905
+ 2018-11-08,47400,49100,50000,46800,619484
+ 2018-11-09,47300,47400,47950,45550,898178
+ 2018-11-12,52700,47450,53400,46400,1672676
+ 2018-11-13,52600,52700,54300,50700,1071416
+ 2018-11-14,55300,54700,56500,53200,1697340
+ 2018-11-15,55900,55500,57800,55100,757971
+ 2018-11-16,55400,55900,56200,55000,471400
+ 2018-11-19,56000,55400,56700,53900,604344
+ 2018-11-20,54400,55300,56800,53300,745160
+ 2018-11-21,54700,53800,55300,53500,589827
+ 2018-11-22,55400,54100,56700,54100,504915
+ 2018-11-23,55600,55500,56100,54400,430598
+ 2018-11-26,56100,55800,56500,53900,618477
+ 2018-11-27,56200,56200,58000,55600,602232
+ 2018-11-28,55200,56500,56700,54700,569277
+ 2018-11-29,51600,55500,55500,50600,1712890
+ 2018-11-30,50800,52000,53100,50800,5318873
+ 2018-12-03,50000,50900,52200,48350,1223912
+ 2018-12-04,53200,51000,53900,50500,1098228
+ 2018-12-05,54300,52500,54500,51100,914203
+ 2018-12-06,54100,54900,55900,52100,592557
+ 2018-12-07,54700,54300,54700,52300,396113
+ 2018-12-10,52800,53600,54400,51700,526180
+ 2018-12-11,53300,53300,53300,52300,429138
+ 2018-12-12,52200,53600,53700,50900,715885
+ 2018-12-13,51900,52300,52900,51300,354933
+ 2018-12-14,50500,51900,52000,49850,448013
+ 2018-12-17,50100,49900,50900,48500,695426
+ 2018-12-18,52500,49800,52700,49800,626768
+ 2018-12-19,54000,52500,54300,52100,479374
+ 2018-12-20,50100,53000,53000,50100,661207
+ 2018-12-21,50400,50100,50900,48750,555557
+ 2018-12-24,49000,49550,50100,48950,237806
+ 2018-12-26,49000,47850,49450,47800,440269
+ 2018-12-27,51000,51400,52800,50500,754655
+ 2018-12-28,53500,51500,54000,51000,511197
+ 2019-01-02,51100,53300,54300,51000,317655
+ 2019-01-03,49750,52200,52400,49100,488654
+ 2019-01-04,49050,49200,49400,46650,698373
+ 2019-01-07,48100,49500,49900,47850,388470
+ 2019-01-08,48100,47900,48450,47400,277356
+ 2019-01-09,47000,47800,48500,46300,717774
+ 2019-01-10,47100,47300,47350,45400,703322
+ 2019-01-11,48450,47150,48450,47150,522268
+ 2019-01-14,46800,47800,48350,46600,446410
+ 2019-01-15,47700,47300,48300,47200,465108
+ 2019-01-16,48500,48100,48700,47650,303676
+ 2019-01-17,47250,48900,48900,46750,414832
+ 2019-01-18,48200,47450,48300,47400,284810
+ 2019-01-21,49000,48600,49400,47650,592938
+ 2019-01-22,49350,49000,49500,48400,275544
+ 2019-01-23,48700,49300,49300,48150,310659
+ 2019-01-24,47950,48750,49050,47250,345822
+ 2019-01-25,46500,47950,47950,46050,815342
+ 2019-01-28,47400,46600,47400,46150,403480
+ 2019-01-29,47100,47100,47300,46200,301026
+ 2019-01-30,47450,46650,47750,46650,339092
+ 2019-01-31,47600,47950,47950,47300,181121
+ 2019-02-01,47100,47600,47800,46350,270532
+ 2019-02-07,48900,47200,49550,47200,772731
+ 2019-02-08,45000,48500,48850,44850,1216176
+ 2019-02-11,44250,45250,45250,41650,1589898
+ 2019-02-12,44300,44550,44900,44150,295569
+ 2019-02-13,45850,44350,46650,44350,729473
+ 2019-02-14,48550,46450,49050,46300,891263
+ 2019-02-15,47500,49000,49100,47150,407855
+ 2019-02-18,48950,48700,49300,48100,559613
+ 2019-02-19,49750,49200,50400,48350,521842
+ 2019-02-20,49000,50200,50400,48500,411737
+ 2019-02-21,52000,49000,53000,48700,750851
+ 2019-02-22,52400,52100,52800,51300,366697
+ 2019-02-25,52300,53300,53500,51300,457360
+ 2019-02-26,54900,52800,55800,52300,900786
+ 2019-02-27,56600,57100,58000,54100,991435
+ 2019-02-28,55600,56700,56700,53900,629231
+ 2019-03-04,57600,57500,58500,56100,525948
+ 2019-03-05,57800,58100,58300,56800,364564
+ 2019-03-06,60300,58500,61100,58200,1119552
+ 2019-03-07,63000,60700,63100,60400,828139
+ 2019-03-08,62000,62400,63700,61100,406254
+ 2019-03-11,62400,62700,63100,61300,361234
+ 2019-03-12,64500,62900,64600,61600,504360
+ 2019-03-13,66500,65400,67300,65100,699636
+ 2019-03-14,64800,66600,66800,64700,627106
+ 2019-03-15,65400,65600,67000,64000,1147333
+ 2019-03-18,67200,66200,67200,65100,449242
+ 2019-03-19,65400,68100,68500,65400,444399
+ 2019-03-20,70200,66500,70500,66200,1035493
+ 2019-03-21,71000,71000,73700,68600,554081
+ 2019-03-22,73200,72200,73600,68900,545047
+ 2019-03-25,71400,72000,72600,70800,328075
+ 2019-03-26,73800,72300,73900,71200,373358
+ 2019-03-27,74700,74400,76900,74400,447654
+ 2019-03-28,74500,74800,76700,74200,325608
+ 2019-03-29,78000,75100,78000,73800,437524
+ 2019-04-01,78400,79000,79600,76100,572380
+ 2019-04-02,75800,78500,78600,74700,483881
+ 2019-04-03,72400,75400,75500,71300,1172424
+ 2019-04-04,73800,72000,74100,69800,665488
+ 2019-04-05,73600,73800,74400,72100,320339
+ 2019-04-08,75500,73600,75700,73500,393304
+ 2019-04-09,75000,76600,76600,74100,358712
+ 2019-04-10,77100,74700,77100,74200,430978
+ 2019-04-11,78300,77200,78500,76800,381494
+ 2019-04-12,80200,78700,81100,78100,443214
+ 2019-04-15,80200,80900,81700,79600,505098
--- a/data/2019/hyuon.csv 0 → 100644
View file @1ff135d
+++ b/data/2019/hyuon.csv 0 → 100644
View file @1ff135d
+ date,close,open,high,low,vol
+ 2014-04-15,40750,40850,41300,40550,34430
+ 2014-04-16,42000,41050,42200,40750,73832
+ 2014-04-17,42200,42350,42500,41900,70455
+ 2014-04-18,42450,42450,42750,42000,56790
+ 2014-04-21,42350,42600,42600,41950,44822
+ 2014-04-22,43150,42400,43700,42400,95846
+ 2014-04-23,42500,43650,43700,42500,47871
+ 2014-04-24,42300,42500,42700,41750,50650
+ 2014-04-25,42300,42600,42650,41500,49651
+ 2014-04-28,42150,41850,42700,41800,39471
+ 2014-04-29,44550,42500,44550,42100,105548
+ 2014-04-30,45500,44800,46200,44800,143403
+ 2014-05-02,46450,45500,47000,45350,79334
+ 2014-05-07,46700,46450,46900,45500,64984
+ 2014-05-08,47650,46450,48150,46450,103092
+ 2014-05-09,47100,48000,48700,46450,88655
+ 2014-05-12,47500,47200,47700,46250,52405
+ 2014-05-13,47550,48000,48100,47100,31169
+ 2014-05-14,45200,47300,47300,44800,306279
+ 2014-05-15,45250,45600,46000,45100,111634
+ 2014-05-16,45900,45300,45950,45200,71375
+ 2014-05-19,45300,45900,46250,44900,105898
+ 2014-05-20,45050,45350,45800,44750,60789
+ 2014-05-21,44600,44500,45100,43650,99763
+ 2014-05-22,44400,45000,45250,44350,45222
+ 2014-05-23,44150,44500,44900,43700,54913
+ 2014-05-26,43150,44100,44450,43150,86662
+ 2014-05-27,42700,43050,43450,41900,117734
+ 2014-05-28,43450,42850,44450,42850,139031
+ 2014-05-29,44300,43450,44400,42400,99194
+ 2014-05-30,44350,44400,44600,43700,44595
+ 2014-06-02,43600,44350,44350,42600,75291
+ 2014-06-03,42500,43500,43750,42450,72254
+ 2014-06-05,40800,42000,42500,40800,90827
+ 2014-06-09,41100,40900,41600,39450,149248
+ 2014-06-10,41950,40500,42550,40500,59590
+ 2014-06-11,41900,42150,42950,41900,47013
+ 2014-06-12,42800,41900,42800,41300,50899
+ 2014-06-13,42800,42450,43050,42250,32929
+ 2014-06-16,43000,42350,43300,42350,31630
+ 2014-06-17,43650,43050,44200,42700,63200
+ 2014-06-18,43350,43800,44400,43000,63233
+ 2014-06-19,43800,43750,44050,42650,63285
+ 2014-06-20,43700,43650,44150,43650,30287
+ 2014-06-23,43700,43700,44200,43600,43528
+ 2014-06-24,43900,43600,44300,43500,48206
+ 2014-06-25,43000,43750,44100,42750,46247
+ 2014-06-26,42200,42950,42950,41250,71858
+ 2014-06-27,42400,42400,42450,40600,71021
+ 2014-06-30,42200,42050,42700,41650,23301
+ 2014-07-01,42200,42450,42450,41700,28008
+ 2014-07-02,42500,42000,42800,41700,63685
+ 2014-07-03,44100,42950,44150,42800,99367
+ 2014-07-04,44050,44550,44650,44050,33183
+ 2014-07-07,44050,44000,44200,43250,38341
+ 2014-07-08,43400,44000,44050,43350,37216
+ 2014-07-09,43550,42950,43550,41700,114258
+ 2014-07-10,45850,43700,45950,43600,179776
+ 2014-07-11,46500,46000,46850,45350,120600
+ 2014-07-14,47500,47000,48050,46600,110436
+ 2014-07-15,47300,47800,48450,46650,121398
+ 2014-07-16,45800,47650,47650,45400,121016
+ 2014-07-17,47350,45950,47450,45950,135910
+ 2014-07-18,47400,46800,48250,46700,79000
+ 2014-07-21,48050,48500,49200,47450,95319
+ 2014-07-22,47800,48500,48550,46850,75383
+ 2014-07-23,46700,47600,47800,46400,101583
+ 2014-07-24,46300,46750,47200,45900,62569
+ 2014-07-25,45900,46150,47000,45700,68181
+ 2014-07-28,46800,46900,47300,45850,100323
+ 2014-07-29,46100,46600,46700,45000,93424
+ 2014-07-30,45400,46000,46200,45150,82517
+ 2014-07-31,45000,44750,46000,44300,111871
+ 2014-08-01,45300,44150,45700,42450,152396
+ 2014-08-04,45800,44600,45900,43800,122292
+ 2014-08-05,44200,45850,45950,44200,89791
+ 2014-08-06,43850,44200,44500,43800,45384
+ 2014-08-07,43650,43850,44250,42700,69506
+ 2014-08-08,44450,43150,44900,43150,48253
+ 2014-08-11,44400,44450,44800,44150,33131
+ 2014-08-12,44100,44250,44750,44100,27390
+ 2014-08-13,46100,44150,46150,44050,120317
+ 2014-08-14,46050,46800,46900,45950,365131
+ 2014-08-18,47950,46900,48200,46900,189745
+ 2014-08-19,48150,48200,48200,47300,84592
+ 2014-08-20,48350,48700,49650,48100,106505
+ 2014-08-21,47550,48500,48850,47250,90457
+ 2014-08-22,47250,47550,48250,47150,64312
+ 2014-08-25,48450,47000,49200,46850,113250
+ 2014-08-26,49500,48500,49500,48000,77666
+ 2014-08-27,49100,49650,50900,48850,80730
+ 2014-08-28,48500,48850,49000,47300,96859
+ 2014-08-29,48900,48450,48900,47400,61129
+ 2014-09-01,48300,49500,49500,48050,46034
+ 2014-09-02,47500,48500,48500,47400,41819
+ 2014-09-03,48300,47650,48500,46850,63379
+ 2014-09-04,50100,48300,50500,47650,128909
+ 2014-09-05,51000,50700,52000,50100,153914
+ 2014-09-11,51800,50800,52000,49850,56213
+ 2014-09-12,51000,51300,51900,50700,58079
+ 2014-09-15,51700,51500,54000,51200,124910
+ 2014-09-16,52000,51100,52900,50800,73093
+ 2014-09-17,51900,51800,52600,51200,44457
+ 2014-09-18,51600,51700,52400,51300,34999
+ 2014-09-19,53200,51900,53400,51500,95791
+ 2014-09-22,54000,53700,54800,52700,105388
+ 2014-09-23,53900,53500,54500,52800,58976
+ 2014-09-24,54300,53900,54800,53400,46226
+ 2014-09-25,53400,55000,55000,53400,58428
+ 2014-09-26,52900,52900,54200,52600,75447
+ 2014-09-29,54400,52800,54400,52500,75447
+ 2014-09-30,55900,54500,55900,54100,59396
+ 2014-10-01,54500,56000,56100,54000,71367
+ 2014-10-02,56200,54100,56500,53000,88390
+ 2014-10-06,58100,56600,59200,56500,132336
+ 2014-10-07,59200,58400,59500,57800,80586
+ 2014-10-08,60100,59000,60500,58800,73456
+ 2014-10-10,60900,59600,62500,59400,108651
+ 2014-10-13,56900,60800,60800,54200,250455
+ 2014-10-14,56500,56400,58200,55000,122664
+ 2014-10-15,56200,56100,57600,55400,251317
+ 2014-10-16,57700,55800,58200,55800,197649
+ 2014-10-17,61800,57500,61800,57300,164732
+ 2014-10-20,61300,62300,63300,60900,101519
+ 2014-10-21,62000,61700,62200,60600,65134
+ 2014-10-22,62800,62300,64100,62300,85117
+ 2014-10-23,64500,62800,65100,62500,98959
+ 2014-10-24,63900,64600,65100,63400,53127
+ 2014-10-27,63800,63700,64600,62300,75403
+ 2014-10-28,64500,64700,66200,63200,102514
+ 2014-10-29,63100,64800,65200,62800,80598
+ 2014-10-30,63900,63400,65500,61900,106713
+ 2014-10-31,64500,63700,65400,63600,56948
+ 2014-11-03,64300,64000,65500,64000,37487
+ 2014-11-04,62900,64000,64600,62900,50066
+ 2014-11-05,62900,62700,64100,62500,92770
+ 2014-11-06,60000,63400,63400,59600,146269
+ 2014-11-07,61700,60200,62200,60000,78660
+ 2014-11-10,57700,61200,61900,56800,125611
+ 2014-11-11,58000,56900,59100,56900,61070
+ 2014-11-12,58200,58000,59200,57800,40500
+ 2014-11-13,59500,58900,61100,58500,59923
+ 2014-11-14,58300,60400,60400,56900,131526
+ 2014-11-17,53700,57300,58000,53300,142541
+ 2014-11-18,53700,53700,54600,52600,112592
+ 2014-11-19,57400,54600,58600,53800,135474
+ 2014-11-20,57200,57700,57900,55900,53494
+ 2014-11-21,54900,57800,57800,54500,120662
+ 2014-11-24,53300,55400,55500,51100,144224
+ 2014-11-25,53700,53000,54400,52600,74785
+ 2014-11-26,54800,54300,56100,53900,74524
+ 2014-11-27,54400,55200,58100,53600,196994
+ 2014-11-28,55500,54900,55700,54200,40070
+ 2014-12-01,55500,55600,56300,54400,43428
+ 2014-12-02,57600,55400,57600,54500,80942
+ 2014-12-03,57600,57600,58200,57100,64050
+ 2014-12-04,60300,57600,60700,57600,146741
+ 2014-12-05,60000,61100,61900,59400,107613
+ 2014-12-08,60000,60600,61000,59100,60869
+ 2014-12-09,58500,60200,60200,58300,64490
+ 2014-12-10,58400,57200,58400,56200,93052
+ 2014-12-11,56500,58300,58300,56500,55097
+ 2014-12-12,57400,57400,58700,56800,74475
+ 2014-12-15,57200,57000,58100,56800,49744
+ 2014-12-16,56700,57300,57500,55900,71525
+ 2014-12-17,55600,56900,56900,55000,84946
+ 2014-12-18,52400,56000,56300,51400,179556
+ 2014-12-19,50300,52000,53000,49450,316963
+ 2014-12-22,49750,51000,51000,49700,131487
+ 2014-12-23,52800,49950,52800,49950,178714
+ 2014-12-24,53900,52400,53900,52100,101730
+ 2014-12-26,51200,53900,54700,51200,148995
+ 2014-12-29,53300,51200,53300,51200,86730
+ 2014-12-30,54300,52600,55000,52600,110590
+ 2015-01-02,56100,54500,57000,54400,101425
+ 2015-01-05,56200,55400,56200,54900,62410
+ 2015-01-06,55200,55800,57000,53400,82778
+ 2015-01-07,53900,54900,54900,53500,44446
+ 2015-01-08,53900,54200,54700,52700,80232
+ 2015-01-09,57000,54600,57400,54600,156807
+ 2015-01-12,57400,56500,57500,56300,79739
+ 2015-01-13,58500,57400,59700,57200,107054
+ 2015-01-14,59100,59400,60300,58500,68004
+ 2015-01-15,59100,59500,59600,57900,65826
+ 2015-01-16,56400,59100,59100,56400,75156
+ 2015-01-19,58200,59600,61400,58200,127911
+ 2015-01-20,58000,58900,60600,58000,125169
+ 2015-01-21,59600,57700,60400,57700,131179
+ 2015-01-22,59400,60500,60900,58200,73334
+ 2015-01-23,58600,60200,60300,58600,69170
+ 2015-01-26,57700,58100,58500,56900,97426
+ 2015-01-27,56300,57800,58000,56000,92317
+ 2015-01-28,59100,56000,60000,55800,134244
+ 2015-01-29,59100,59500,59500,58500,45596
+ 2015-01-30,58800,58600,59400,57300,63674
+ 2015-02-02,57100,58000,58900,56900,69484
+ 2015-02-03,57000,57300,58400,56400,63541
+ 2015-02-04,56600,57300,57800,56000,72217
+ 2015-02-05,56000,56700,57100,55800,59248
+ 2015-02-06,56200,55500,57600,55500,69962
+ 2015-02-09,53100,55800,56500,52800,119978
+ 2015-02-10,53300,52200,53500,50100,107480
+ 2015-02-11,53800,52500,54100,52500,54641
+ 2015-02-12,53800,53300,54100,52800,37986
+ 2015-02-13,56700,54500,57100,53900,111983
+ 2015-02-16,54800,56700,56700,54000,92582
+ 2015-02-17,55000,54200,55100,53400,49493
+ 2015-02-23,54000,54400,55400,54000,31814
+ 2015-02-24,53400,54000,54400,52900,56871
+ 2015-02-25,51500,53400,54000,51500,96612
+ 2015-02-26,52700,52100,53200,51500,77783
+ 2015-02-27,53900,52700,53900,52700,32929
+ 2015-03-02,53000,54500,54500,52800,50866
+ 2015-03-03,54200,53700,54300,52900,64484
+ 2015-03-04,54000,53900,54500,53700,58721
+ 2015-03-05,56800,54000,56800,53200,106171
+ 2015-03-06,58200,60500,63900,58200,387851
+ 2015-03-09,57100,57700,60100,57000,103789
+ 2015-03-10,57700,56800,58900,56800,77604
+ 2015-03-11,57600,56800,58100,56600,34516
+ 2015-03-12,57800,57900,58100,56700,31596
+ 2015-03-13,58300,58000,59000,57600,58099
+ 2015-03-16,60100,59000,60500,58500,145552
+ 2015-03-17,60000,60500,60800,58900,83101
+ 2015-03-18,58800,60000,60500,58700,55821
+ 2015-03-19,59500,58500,59500,57500,70889
+ 2015-03-20,61400,59800,61500,59100,217561
+ 2015-03-23,60100,61700,61700,60100,80001
+ 2015-03-24,60100,59500,61100,58500,96701
+ 2015-03-25,60300,60100,61400,59400,109773
+ 2015-03-26,58100,59200,59600,57200,92069
+ 2015-03-27,57100,58200,58500,56900,91289
+ 2015-03-30,60000,56600,61000,56600,181694
+ 2015-03-31,61200,61000,61200,59700,94559
+ 2015-04-01,62700,60900,64000,60600,260628
+ 2015-04-02,62000,62500,63200,61900,71266
+ 2015-04-03,62400,62500,62500,60800,57544
+ 2015-04-06,61800,62000,62700,61600,50017
+ 2015-04-07,64000,61500,64300,61500,130396
+ 2015-04-08,64000,64200,64500,63100,70694
+ 2015-04-09,67200,63900,67800,63500,143746
+ 2015-04-10,68900,68600,69900,67800,154492
+ 2015-04-13,69200,68000,69500,67600,125333
+ 2015-04-14,66900,69700,70500,64700,183891
+ 2015-04-15,68200,67100,68600,66900,76266
+ 2015-04-16,68800,69100,69200,67100,63035
+ 2015-04-17,70700,69300,71700,68900,158678
+ 2015-04-20,72300,69900,75300,69300,350845
+ 2015-04-21,71900,72900,73100,70900,92768
+ 2015-04-22,68900,72400,73500,65000,278825
+ 2015-04-23,66700,69600,70200,65000,143623
+ 2015-04-24,66400,67000,67900,65500,77532
+ 2015-04-27,69300,66300,69400,66300,67598
+ 2015-04-28,67500,69300,69600,67500,46808
+ 2015-04-29,67300,67600,68200,66500,40577
+ 2015-04-30,67400,67500,67700,66200,42549
+ 2015-05-04,66400,67400,67700,65800,46315
+ 2015-05-06,65000,65200,66300,63200,95645
+ 2015-05-07,65600,65000,65700,63100,61504
+ 2015-05-08,69000,66000,69200,65600,69722
+ 2015-05-11,71200,69700,71500,69000,125712
+ 2015-05-12,70500,71500,73700,70100,130660
+ 2015-05-13,71400,71100,72100,70600,63803
+ 2015-05-14,71400,71600,72500,70700,50582
+ 2015-05-15,72300,72400,73600,71100,79926
+ 2015-05-18,75800,72700,76100,71800,187827
+ 2015-05-19,77900,76700,78700,75700,141841
+ 2015-05-20,77100,78400,79600,77000,115603
+ 2015-05-21,78500,77600,78500,76400,108800
+ 2015-05-22,78000,78500,79500,77300,81792
+ 2015-05-26,80100,77800,80900,77800,100950
+ 2015-05-27,78200,78300,79500,76700,62358
+ 2015-05-28,81400,78200,82000,77500,112734
+ 2015-05-29,81300,81900,82000,80000,59748
+ 2015-06-01,83700,80700,84000,79000,86366
+ 2015-06-02,82800,83700,85500,82700,79387
+ 2015-06-03,82700,82900,84000,81000,50878
+ 2015-06-04,84000,82100,84100,81800,60606
+ 2015-06-05,84800,82900,85200,82600,69871
+ 2015-06-08,82500,84800,84800,81700,64295
+ 2015-06-09,80900,82500,82500,79200,102379
+ 2015-06-10,81400,81300,83100,80200,65130
+ 2015-06-11,81900,82300,82600,80900,46600
+ 2015-06-12,82500,81500,83300,81100,60941
+ 2015-06-15,82700,82400,83600,81600,37720
+ 2015-06-16,83300,81900,83300,80900,48357
+ 2015-06-17,94900,84000,99800,83500,274489
+ 2015-06-18,99600,97900,101900,95300,418716
+ 2015-06-19,106800,101100,117100,101000,285118
+ 2015-06-22,106700,107600,112500,104700,156780
+ 2015-06-23,107900,107700,110500,107000,100702
+ 2015-06-24,107900,109900,113000,107000,130501
+ 2015-06-25,110500,107200,111800,107200,99030
+ 2015-06-26,111500,110200,113300,108800,119693
+ 2015-06-29,109500,108100,111300,107600,63185
+ 2015-06-30,109600,107500,110000,97800,86049
+ 2015-07-01,108900,112100,112500,107800,116922
+ 2015-07-02,110100,109500,112500,107000,101937
+ 2015-07-03,109500,110300,111800,108800,63985
+ 2015-07-06,109400,107500,115500,107300,132814
+ 2015-07-07,97800,112500,113300,97700,223762
+ 2015-07-08,99100,98200,101000,90100,204211
+ 2015-07-09,100500,95600,100800,95000,92594
+ 2015-07-10,101600,101200,105400,98200,84086
+ 2015-07-13,102700,100500,102800,98800,64530
+ 2015-07-14,117700,104500,119800,104200,240187
+ 2015-07-15,115500,118900,120500,114700,118878
+ 2015-07-16,116600,117500,117500,114100,48825
+ 2015-07-17,118300,117400,121600,116300,99547
+ 2015-07-20,120200,120100,120800,117000,57445
+ 2015-07-21,120900,121900,127400,118100,142715
+ 2015-07-22,118600,119900,120900,117200,60382
+ 2015-07-23,118000,117400,118900,114000,117920
+ 2015-07-24,115100,118000,118000,113900,53378
+ 2015-07-27,108100,113000,113800,107100,98775
+ 2015-07-28,108000,104000,111700,101800,155661
+ 2015-07-29,102300,112600,114000,101000,122060
+ 2015-07-30,102500,102200,107000,102000,103448
+ 2015-07-31,107600,100200,107700,97600,124857
+ 2015-08-03,107000,107600,111200,106200,92873
+ 2015-08-04,104700,106100,107900,102700,71275
+ 2015-08-05,108900,106300,109800,101800,114366
+ 2015-08-06,112000,109000,114500,108500,104263
+ 2015-08-07,108100,111800,112000,108100,79887
+ 2015-08-10,106900,108100,113200,105000,218984
+ 2015-08-11,99700,108000,109300,97300,155354
+ 2015-08-12,93800,98700,99700,88900,301962
+ 2015-08-13,99900,93800,102300,92400,132131
+ 2015-08-17,97600,100900,101400,97000,57697
+ 2015-08-18,97600,99900,100400,97100,72741
+ 2015-08-19,93500,94700,96400,88900,147398
+ 2015-08-20,95400,92100,98100,91500,117980
+ 2015-08-21,92100,90000,95400,89500,119709
+ 2015-08-24,88200,91000,93900,88200,100643
+ 2015-08-25,97800,89300,99000,88000,141610
+ 2015-08-26,101300,99100,101600,97300,96519
+ 2015-08-27,103200,103300,107100,101800,94764
+ 2015-08-28,104600,106500,106800,103700,44036
+ 2015-08-31,105700,104800,106500,103000,47333
+ 2015-09-01,101300,105400,106000,101300,54924
+ 2015-09-02,99900,99000,101000,98800,45720
+ 2015-09-03,96400,101800,102500,95800,67548
+ 2015-09-04,90700,97400,97600,90700,78841
+ 2015-09-07,90800,90000,93100,89700,78037
+ 2015-09-08,83100,90400,91500,83000,170717
+ 2015-09-09,88500,84800,89100,84800,124226
+ 2015-09-10,91200,86900,91200,86200,53346
+ 2015-09-11,88800,91100,91100,87500,80408
+ 2015-09-14,88300,89200,89700,86100,38235
+ 2015-09-15,88700,88000,89000,87000,34914
+ 2015-09-16,91400,89100,92200,88500,75621
+ 2015-09-17,91800,92800,93000,89300,79349
+ 2015-09-18,97800,92700,98900,91400,109858
+ 2015-09-21,97500,96600,97700,95200,61980
+ 2015-09-22,96000,96200,98000,95000,65850
+ 2015-09-23,90600,93500,94800,90500,81857
+ 2015-09-24,91200,91300,92400,89900,32872
+ 2015-09-25,90800,90700,91900,87800,47359
+ 2015-09-30,89900,87200,89900,85700,77510
+ 2015-10-01,90900,90200,91800,89400,27731
+ 2015-10-02,91700,90500,92400,90000,36097
+ 2015-10-05,96100,93200,98400,93000,112237
+ 2015-10-06,95900,97800,97800,94600,52537
+ 2015-10-07,90500,94900,95700,90400,87792
+ 2015-10-08,88200,91000,92400,87700,70986
+ 2015-10-12,85300,89000,89000,82100,86599
+ 2015-10-13,84000,84800,86400,82200,59483
+ 2015-10-14,85200,84000,85500,82700,38969
+ 2015-10-15,83100,84500,85500,81200,124329
+ 2015-10-16,86900,84300,89100,83800,112482
+ 2015-10-19,88300,88100,89600,87700,66695
+ 2015-10-20,89000,88400,90000,86800,42347
+ 2015-10-21,87700,89500,89700,86600,46247
+ 2015-10-22,84300,86300,87000,83900,43706
+ 2015-10-23,88400,85300,88500,84700,48636
+ 2015-10-26,91700,89000,92200,87900,74588
+ 2015-10-27,94000,92500,94000,92400,68456
+ 2015-10-28,93700,95000,95100,92900,53228
+ 2015-10-29,94500,94800,94800,93600,27987
+ 2015-10-30,93100,94500,95000,90400,49823
+ 2015-11-02,92400,93100,93700,90800,28138
+ 2015-11-03,94000,94000,94000,92100,36109
+ 2015-11-04,97700,94800,97700,93200,56975
+ 2015-11-05,101300,97600,101400,97000,86899
+ 2015-11-06,104700,104700,108700,103300,129509
+ 2015-11-09,102100,104900,105500,100100,72050
+ 2015-11-10,98600,101500,101500,95000,83046
+ 2015-11-11,99900,97500,100600,95800,71045
+ 2015-11-12,103600,99500,104800,98800,81854
+ 2015-11-13,100400,102100,103300,98800,79834
+ 2015-11-16,97800,97300,100000,95900,52312
+ 2015-11-17,98300,99400,100500,98300,27350
+ 2015-11-18,97600,99600,99600,97600,26597
+ 2015-11-19,96000,98400,99200,95300,61482
+ 2015-11-20,96500,95600,97400,94200,39862
+ 2015-11-23,99200,97300,100600,96200,75818
+ 2015-11-24,100600,99200,101000,98400,43303
+ 2015-11-25,99200,102500,102800,95900,101934
+ 2015-11-26,97500,99200,99500,96500,48124
+ 2015-11-27,97600,97500,97900,95800,45946
+ 2015-11-30,98400,97600,98400,93000,71650
+ 2015-12-01,94500,97200,98000,94100,73741
+ 2015-12-02,93500,94000,94800,92700,35033
+ 2015-12-03,90200,93700,93800,89900,72004
+ 2015-12-04,89100,88800,90300,88000,50224
+ 2015-12-07,87800,90300,90700,87800,33399
+ 2015-12-08,81500,87200,87800,80000,220344
+ 2015-12-09,82000,81500,84000,81200,79181
+ 2015-12-10,82100,82000,83900,80300,60491
+ 2015-12-11,77500,83000,83200,77000,112341
+ 2015-12-14,75300,75000,77000,72800,151828
+ 2015-12-15,79800,75300,80200,75300,122088
+ 2015-12-16,82000,80500,83500,80500,84457
+ 2015-12-17,84500,82600,84500,82300,68552
+ 2015-12-18,89000,83200,89600,83000,101051
+ 2015-12-21,87000,88300,89300,85700,79814
+ 2015-12-22,87000,87900,88200,85300,34876
+ 2015-12-23,85400,87500,88000,84900,46877
+ 2015-12-24,84300,86100,86400,84300,28275
+ 2015-12-28,86200,83200,86800,83200,47902
+ 2015-12-29,90600,86500,91600,86500,70021
+ 2015-12-30,91700,90600,92400,90100,51075
+ 2016-01-04,92100,92500,92500,90000,34203
+ 2016-01-05,90700,90300,91000,89100,63905
+ 2016-01-06,92000,90700,93000,89900,64950
+ 2016-01-07,91000,92000,94000,89700,71560
+ 2016-01-08,91500,88900,91700,86200,95511
+ 2016-01-11,89500,91500,93000,89100,59502
+ 2016-01-12,84900,89200,90500,82700,123383
+ 2016-01-13,88200,85300,88200,84600,81491
+ 2016-01-14,86100,86200,88400,85300,56617
+ 2016-01-15,84800,87100,89000,84400,107981
+ 2016-01-18,84400,83500,86000,83300,43917
+ 2016-01-19,88800,84000,88800,84000,54898
+ 2016-01-20,90000,89000,92200,87500,110743
+ 2016-01-21,88000,91400,91400,86200,79543
+ 2016-01-22,82800,88400,88400,79600,199892
+ 2016-01-25,87000,83400,87000,82900,72302
+ 2016-01-26,85700,85500,86200,84300,67344
+ 2016-01-27,81600,85700,86300,81600,98345
+ 2016-01-28,82700,81600,82900,81500,36642
+ 2016-01-29,81400,82700,82900,81200,42943
+ 2016-02-01,81700,82100,83200,81300,42496
+ 2016-02-02,85500,82300,86300,81500,116359
+ 2016-02-03,87200,86500,88300,86100,99180
+ 2016-02-04,86700,88000,88200,85400,49072
+ 2016-02-05,83900,86700,87500,83300,67878
+ 2016-02-11,78500,81000,81700,77900,117065
+ 2016-02-12,70700,76200,77500,68500,167359
+ 2016-02-15,74200,70800,77500,70800,94317
+ 2016-02-16,77400,75600,78700,75200,81002
+ 2016-02-17,75100,78000,78500,73100,61606
+ 2016-02-18,76200,77100,77100,74900,52072
+ 2016-02-19,77800,75500,78200,74600,56328
+ 2016-02-22,79800,77800,80100,77000,53419
+ 2016-02-23,78700,80000,81000,77500,59513
+ 2016-02-24,79300,78200,80800,77700,39556
+ 2016-02-25,80600,79800,81800,79200,56962
+ 2016-02-26,80600,81000,81400,79200,41086
+ 2016-02-29,82700,81300,82700,78500,67173
+ 2016-03-02,80900,83500,83500,80200,80571
+ 2016-03-03,78800,80400,80900,78200,75402
+ 2016-03-04,77500,79100,79800,76300,108613
+ 2016-03-07,77300,77700,77900,76900,42490
+ 2016-03-08,75800,76300,77300,75000,55085
+ 2016-03-09,75900,75800,77000,75000,60278
+ 2016-03-10,75500,75900,76700,74500,86469
+ 2016-03-11,75800,75500,76600,74900,42033
+ 2016-03-14,73400,76100,76500,72800,78061
+ 2016-03-15,73800,73700,74400,72300,69180
+ 2016-03-16,73200,73800,74000,72700,46851
+ 2016-03-17,73500,73900,73900,73000,32392
+ 2016-03-18,75900,73900,76700,73900,95627
+ 2016-03-21,74600,76400,77200,74500,70186
+ 2016-03-22,74500,75100,75200,73800,33058
+ 2016-03-23,73700,75300,75300,73100,37829
+ 2016-03-24,72000,73100,73700,71800,57878
+ 2016-03-25,75400,72000,75900,72000,111609
+ 2016-03-28,75900,75800,77200,75200,67688
+ 2016-03-29,74800,75900,76400,73400,84038
+ 2016-03-30,74600,75100,75300,73900,39772
+ 2016-03-31,74000,75100,75100,73600,25758
+ 2016-04-01,78300,74000,78400,73700,142789
+ 2016-04-04,79600,78500,80500,78100,101285
+ 2016-04-05,77800,78900,79800,77200,43692
+ 2016-04-06,77300,77700,78000,76500,60005
+ 2016-04-07,79500,78200,80100,77400,103881
+ 2016-04-08,78500,79200,79800,77300,62493
+ 2016-04-11,77800,78500,78800,77400,37370
+ 2016-04-12,75100,77300,77700,74700,90169
+ 2016-04-14,73400,75100,75500,73000,66807
+ 2016-04-15,74600,73400,75000,73100,48214
+ 2016-04-18,74700,75000,75000,73400,37197
+ 2016-04-19,75700,74700,75900,74400,43028
+ 2016-04-20,77300,75700,78300,75700,99925
+ 2016-04-21,79100,78100,80600,76400,127422
+ 2016-04-22,77800,79400,80500,77800,85532
+ 2016-04-25,82200,77300,82200,77200,157039
+ 2016-04-26,81600,81500,82300,80600,114320
+ 2016-04-27,80900,80900,83800,80900,149816
+ 2016-04-28,80900,0,0,0,0
+ 2016-04-29,80900,0,0,0,0
+ 2016-05-02,80900,0,0,0,0
+ 2016-05-03,80900,0,0,0,0
+ 2016-05-04,80900,0,0,0,0
+ 2016-05-09,80900,0,0,0,0
+ 2016-05-10,80900,0,0,0,0
+ 2016-05-11,80900,0,0,0,0
+ 2016-05-12,80900,0,0,0,0
+ 2016-05-13,80900,0,0,0,0
+ 2016-05-16,80900,0,0,0,0
+ 2016-05-17,80900,0,0,0,0
+ 2016-05-18,80900,0,0,0,0
+ 2016-05-19,80900,0,0,0,0
+ 2016-05-20,80900,0,0,0,0
+ 2016-05-23,80900,0,0,0,0
+ 2016-05-24,80900,0,0,0,0
+ 2016-05-25,80900,0,0,0,0
+ 2016-05-26,80900,0,0,0,0
+ 2016-05-27,80900,0,0,0,0
+ 2016-05-30,80900,0,0,0,0
+ 2016-05-31,80900,0,0,0,0
+ 2016-06-01,80900,0,0,0,0
+ 2016-06-02,80900,0,0,0,0
+ 2016-06-03,65600,65200,74400,64100,660436
+ 2016-06-07,60700,64100,64600,59200,253034
+ 2016-06-08,64100,60000,64100,60000,191506
+ 2016-06-09,61200,63900,64100,60800,120395
+ 2016-06-10,65000,61200,66500,61200,165347
+ 2016-06-13,64100,65700,66400,63400,100566
+ 2016-06-14,61600,63800,65000,61600,70231
+ 2016-06-15,62200,61500,63700,61500,36398
+ 2016-06-16,61200,63100,63900,60300,55573
+ 2016-06-17,62400,62000,62900,61200,41686
+ 2016-06-20,62300,62300,63200,62300,28167
+ 2016-06-21,61800,62500,62700,61100,35654
+ 2016-06-22,61600,62400,62600,61600,28880
+ 2016-06-23,60100,61800,62200,59700,60182
+ 2016-06-24,59000,61300,61300,54500,120830
+ 2016-06-27,57600,57200,59300,55600,49362
+ 2016-06-28,57900,56800,59000,56800,56081
+ 2016-06-29,58700,58400,59800,57500,53980
+ 2016-06-30,60400,59700,61200,58700,46141
+ 2016-07-01,61500,60900,61600,60400,44331
+ 2016-07-04,60100,61900,61900,59800,31641
+ 2016-07-05,55600,59000,59400,55200,179457
+ 2016-07-06,55600,57000,57300,55400,73939
+ 2016-07-07,57600,55800,57800,55600,80524
+ 2016-07-08,57300,57500,57600,56000,45836
+ 2016-07-11,57000,57300,57900,55500,22372
+ 2016-07-12,55800,56500,56900,55700,42992
+ 2016-07-13,55200,56400,56700,55100,39617
+ 2016-07-14,53200,55400,55500,53100,84011
+ 2016-07-15,54000,53400,54300,51200,90150
+ 2016-07-18,52100,54000,54100,50000,77203
+ 2016-07-19,54100,52000,54300,50900,127722
+ 2016-07-20,52500,52700,54600,52300,70975
+ 2016-07-21,51500,52600,52600,51100,79262
+ 2016-07-22,50500,51400,51500,50200,70212
+ 2016-07-25,49850,50800,50800,49650,60013
+ 2016-07-26,49750,50700,50700,49650,40787
+ 2016-07-27,49650,49650,50200,49150,44290
+ 2016-07-28,50900,49650,51100,49500,69589
+ 2016-07-29,51400,50500,51500,50000,57644
+ 2016-08-01,49850,51000,51200,49700,65530
+ 2016-08-02,48450,50000,50500,48450,53216
+ 2016-08-03,48600,48450,48900,48050,37473
+ 2016-08-04,49950,48600,49950,48600,48915
+ 2016-08-05,49500,49600,50300,48600,42578
+ 2016-08-08,48400,49000,50200,48300,35446
+ 2016-08-09,49200,48850,49200,48350,20708
+ 2016-08-10,51000,49400,51900,49000,87372
+ 2016-08-11,51800,50700,53200,50700,53760
+ 2016-08-12,51700,52000,52700,51600,29269
+ 2016-08-16,52000,51700,52500,51300,25436
+ 2016-08-17,50300,52000,52100,49700,59507
+ 2016-08-18,49250,50600,50900,48750,58849
+ 2016-08-19,48300,49300,49950,47800,47941
+ 2016-08-22,51100,48150,51600,48150,67302
+ 2016-08-23,53100,51100,53800,50000,113451
+ 2016-08-24,51800,53500,53700,51400,42903
+ 2016-08-25,49500,51800,51800,48550,84851
+ 2016-08-26,48350,49550,49700,48000,58951
+ 2016-08-29,44950,48450,49000,44600,109680
+ 2016-08-30,44250,44850,46800,44250,93915
+ 2016-08-31,46700,44650,48400,44650,96600
+ 2016-09-01,47350,47300,47850,46200,41949
+ 2016-09-02,46450,47350,47950,46450,41496
+ 2016-09-05,48200,46600,48300,46450,42258
+ 2016-09-06,47050,49200,49850,47000,79061
+ 2016-09-07,46850,47600,47900,46600,42712
+ 2016-09-08,45500,46500,46850,45050,64687
+ 2016-09-09,45500,45600,46000,44900,35298
+ 2016-09-12,42600,44800,45250,42400,69578
+ 2016-09-13,45200,42750,45200,42750,75211
+ 2016-09-19,44600,44050,45600,44050,29945
+ 2016-09-20,46900,44800,46950,44500,49435
+ 2016-09-21,48000,46900,48250,46100,38516
+ 2016-09-22,49300,48200,49400,48200,39515
+ 2016-09-23,50200,48850,50400,48750,42306
+ 2016-09-26,48650,49550,50200,48100,47101
+ 2016-09-27,49700,48750,49700,47450,39870
+ 2016-09-28,48600,49750,49850,48400,28791
+ 2016-09-29,48400,48450,49000,47900,26851
+ 2016-09-30,46200,48100,48100,46150,61379
+ 2016-10-04,46850,45900,47250,45500,23462
+ 2016-10-05,46550,46300,47150,46300,21370
+ 2016-10-06,45450,46000,46800,45150,40565
+ 2016-10-07,44900,45450,45950,44600,43642
+ 2016-10-10,44850,44100,45850,44100,23186
+ 2016-10-11,48200,46250,51700,46000,235432
+ 2016-10-12,49650,47550,50800,47350,93576
+ 2016-10-13,50100,49750,51000,49000,47204
+ 2016-10-14,47900,49700,50000,47650,48352
+ 2016-10-17,48500,47900,49000,47200,26337
+ 2016-10-18,47000,48100,48100,46400,34235
+ 2016-10-19,45700,47400,47400,45050,47479
+ 2016-10-20,44750,45600,46100,44500,50853
+ 2016-10-21,44150,44600,45000,43850,39593
+ 2016-10-24,44800,44150,44900,44150,36598
+ 2016-10-25,43250,45300,45300,42950,33692
+ 2016-10-26,43050,43650,43850,42500,26324
+ 2016-10-27,44500,43400,44600,42800,26023
+ 2016-10-28,44200,44100,44550,43000,33273
+ 2016-10-31,43050,43800,44050,41850,54578
+ 2016-11-01,42200,42500,43400,42050,46590
+ 2016-11-02,39050,42000,42050,39050,70804
+ 2016-11-03,39150,38700,39650,38150,33992
+ 2016-11-04,39350,38900,39500,38550,25837
+ 2016-11-07,38950,39350,39850,38900,26955
+ 2016-11-08,39250,39550,39800,39000,18074
+ 2016-11-09,36850,39200,40200,35550,88240
+ 2016-11-10,40000,38300,40000,37900,44491
+ 2016-11-11,41000,40000,41050,39100,45091
+ 2016-11-14,40050,41500,42100,40050,25841
+ 2016-11-15,38900,40050,40750,38700,24263
+ 2016-11-16,40450,39800,40450,39100,19271
+ 2016-11-17,39550,40550,40950,39500,10000
+ 2016-11-18,38600,39400,39700,38450,16887
+ 2016-11-21,37100,38950,38950,37050,24188
+ 2016-11-22,36250,37100,37650,36050,37656
+ 2016-11-23,34750,36050,36350,34650,54784
+ 2016-11-24,36100,34450,36500,33150,85154
+ 2016-11-25,36250,35300,36450,35300,19159
+ 2016-11-28,35350,36050,36500,35200,15939
+ 2016-11-29,35400,34750,36300,34750,19154
+ 2016-11-30,35700,35300,35900,34200,37221
+ 2016-12-01,34700,35950,35950,34500,21853
+ 2016-12-02,33650,34150,34700,33600,21413
+ 2016-12-05,32100,33250,33600,32000,63739
+ 2016-12-06,32500,32300,33150,32050,46911
+ 2016-12-07,31500,32450,32700,31000,48007
+ 2016-12-08,32750,31750,33150,31750,43244
+ 2016-12-09,33300,32450,33350,32200,38435
+ 2016-12-12,34550,33900,34800,33600,31590
+ 2016-12-13,34750,34150,35250,33700,47024
+ 2016-12-14,34350,35250,35250,33750,48645
+ 2016-12-15,34150,34350,34850,33800,40637
+ 2016-12-16,34700,34150,34850,33800,23268
+ 2016-12-19,33800,34700,34800,33800,23898
+ 2016-12-20,33900,34450,34600,33800,22408
+ 2016-12-21,33800,34200,34200,33550,14899
+ 2016-12-22,32400,33850,33950,32350,38786
+ 2016-12-23,32550,32350,33150,32300,29420
+ 2016-12-26,32500,33000,33000,32500,13277
+ 2016-12-27,33800,32550,33850,32550,24535
+ 2016-12-28,34100,33050,34250,32650,34089
+ 2016-12-29,34300,33750,34300,33000,39477
+ 2017-01-02,33200,34100,34100,33200,25212
+ 2017-01-03,31900,32900,32900,31750,61275
+ 2017-01-04,31950,31900,32250,31600,39984
+ 2017-01-05,33200,31950,33250,31950,47404
+ 2017-01-06,33500,33500,33750,33000,37987
+ 2017-01-09,32550,33500,33500,32550,18013
+ 2017-01-10,32950,32400,32950,31400,47501
+ 2017-01-11,31800,32950,32950,31700,45018
+ 2017-01-12,30700,32150,32150,30650,66635
+ 2017-01-13,30950,30800,31900,30700,49206
+ 2017-01-16,30450,31200,31250,30300,40582
+ 2017-01-17,28800,30450,30600,28700,95371
+ 2017-01-18,28600,28550,29450,28500,78635
+ 2017-01-19,28300,29000,29100,28300,47024
+ 2017-01-20,29350,28100,29500,28100,84810
+ 2017-01-23,28150,29550,29800,28100,61242
+ 2017-01-24,27550,28050,28400,27000,56270
+ 2017-01-25,26900,27350,27950,26750,45033
+ 2017-01-26,27900,27000,27900,26750,43048
+ 2017-01-31,27000,27850,27850,26850,57974
+ 2017-02-01,28450,27050,28900,27050,66005
+ 2017-02-02,28300,28700,28750,28000,31389
+ 2017-02-03,28500,28450,28700,27200,48916
+ 2017-02-06,27900,28500,28500,27600,25191
+ 2017-02-07,28350,27550,28450,27550,34809
+ 2017-02-08,28200,28000,28300,27700,18153
+ 2017-02-09,28000,28400,28400,27700,19363
+ 2017-02-10,28150,28050,28450,27950,24891
+ 2017-02-13,29100,28150,29100,28150,36405
+ 2017-02-14,28950,29300,29350,28700,24969
+ 2017-02-15,29450,29000,29600,28800,42058
+ 2017-02-16,28900,29400,29600,28600,44638
+ 2017-02-17,28950,28900,29350,28750,31142
+ 2017-02-20,28650,28950,29050,28250,44087
+ 2017-02-21,28900,28650,29050,28400,22005
+ 2017-02-22,28750,29200,29200,28500,22201
+ 2017-02-23,28400,28700,29000,28350,28663
+ 2017-02-24,28550,28650,28650,27950,31345
+ 2017-02-27,28800,28500,29600,28400,52492
+ 2017-02-28,29000,28900,29250,28450,45450
+ 2017-03-02,28300,29250,29250,28250,39597
+ 2017-03-03,26950,28200,28500,26600,75964
+ 2017-03-06,26500,26950,27200,26400,38314
+ 2017-03-07,26500,26600,26800,25950,63597
+ 2017-03-08,25900,26250,26500,25850,50250
+ 2017-03-09,25550,25850,26250,25400,71727
+ 2017-03-10,25750,25550,25900,25100,51974
+ 2017-03-13,25700,25750,25950,25500,48510
+ 2017-03-14,24950,25900,25950,24800,75932
+ 2017-03-15,24100,24950,25150,23900,96382
+ 2017-03-16,23850,24250,24400,23600,80697
+ 2017-03-17,24100,23950,24350,23750,44785
+ 2017-03-20,23550,24150,24300,23500,48769
+ 2017-03-21,23800,23600,23800,23000,79024
+ 2017-03-22,23800,23600,24150,23350,64511
+ 2017-03-23,23700,23950,24000,23550,52031
+ 2017-03-24,24200,23500,24550,23500,55289
+ 2017-03-27,24500,24100,25150,24100,68295
+ 2017-03-28,24400,24650,24650,24200,54232
+ 2017-03-29,24400,24800,24800,24250,30192
+ 2017-03-30,24550,24500,24800,24400,22486
+ 2017-03-31,25050,24550,25050,24550,53715
+ 2017-04-03,26100,25150,26250,25050,96058
+ 2017-04-04,28250,26300,28350,26000,240731
+ 2017-04-05,28150,28250,29250,27600,203449
+ 2017-04-06,28000,28300,28300,27250,51768
+ 2017-04-07,28050,28300,28350,27650,59437
+ 2017-04-10,26500,28050,28050,26450,138507
+ 2017-04-11,27200,26500,27750,26500,76784
+ 2017-04-12,26850,26950,27200,26600,33352
+ 2017-04-13,28650,26850,28700,26850,157893
+ 2017-04-14,28300,28650,29150,28000,93436
+ 2017-04-17,29300,28450,29350,28000,89280
+ 2017-04-18,30350,29300,30650,28750,152369
+ 2017-04-19,34700,30200,38000,30050,830193
+ 2017-04-20,33750,34700,35050,33750,176845
+ 2017-04-21,33100,34550,34550,32550,149861
+ 2017-04-24,32700,33500,34250,32700,99131
+ 2017-04-25,34150,33200,34550,32800,155768
+ 2017-04-26,33400,34350,34650,33200,92934
+ 2017-04-27,34250,33400,34650,32900,81343
+ 2017-04-28,33450,34400,34500,33250,71280
+ 2017-05-02,31350,33450,33450,31350,139268
+ 2017-05-04,32750,30900,32850,30900,90577
+ 2017-05-08,35100,32250,35150,32250,180978
+ 2017-05-10,34100,35400,35550,33800,129907
+ 2017-05-11,34500,33800,34900,33500,76179
+ 2017-05-12,33750,34100,34500,33650,56681
+ 2017-05-15,33150,33750,34000,33100,47102
+ 2017-05-16,32600,33700,33750,32500,70697
+ 2017-05-17,34750,32600,35850,32600,208695
+ 2017-05-18,35000,34300,35200,33650,106769
+ 2017-05-19,35000,35300,35300,34700,66018
+ 2017-05-22,34250,35250,35250,33900,128387
+ 2017-05-23,34750,34400,34850,33850,50413
+ 2017-05-24,34750,34750,36400,34250,172113
+ 2017-05-25,34300,35000,35100,34300,67585
+ 2017-05-26,34250,34500,34650,33950,55140
+ 2017-05-29,33250,34350,34350,33200,79139
+ 2017-05-30,34900,33400,35050,33200,116969
+ 2017-05-31,36700,35100,36750,34750,191292
+ 2017-06-01,36750,37000,37750,36100,173921
+ 2017-06-02,37700,36950,37850,36450,127919
+ 2017-06-05,39400,37600,39750,37500,185697
+ 2017-06-07,40350,39650,40700,38400,193006
+ 2017-06-08,40200,40350,41350,39300,199276
+ 2017-06-09,40900,40500,41300,40250,97068
+ 2017-06-12,39400,40400,40800,38600,152012
+ 2017-06-13,41900,39500,42400,39000,213745
+ 2017-06-14,41800,42350,43500,41250,199990
+ 2017-06-15,40650,41600,41650,40200,131872
+ 2017-06-16,39500,40600,40650,38800,179809
+ 2017-06-19,40150,39050,40800,38800,108696
+ 2017-06-20,39250,40600,41900,39200,167287
+ 2017-06-21,39900,39400,40450,39200,75896
+ 2017-06-22,41300,40600,41650,40050,134082
+ 2017-06-23,41400,41400,41900,40550,71713
+ 2017-06-26,40350,41300,41300,40250,70339
+ 2017-06-27,40500,40250,41400,40150,58003
+ 2017-06-28,39500,40200,40350,39300,99267
+ 2017-06-29,39550,40000,40450,39550,49049
+ 2017-06-30,38950,39550,40550,38700,81314
+ 2017-07-03,38000,38900,39250,37500,91344
+ 2017-07-04,38000,37900,39350,37800,57967
+ 2017-07-05,37400,38200,38400,37250,70855
+ 2017-07-06,37700,37650,38200,37350,61215
+ 2017-07-07,37400,37550,38100,37300,37733
+ 2017-07-10,36150,37550,37900,35950,94996
+ 2017-07-11,36750,36200,37050,35950,51064
+ 2017-07-12,35850,36900,37100,35800,54836
+ 2017-07-13,36300,35700,36350,34550,89225
+ 2017-07-14,35100,36250,36300,34900,61899
+ 2017-07-17,35000,34600,35550,34600,48763
+ 2017-07-18,34950,35400,35800,34700,70576
+ 2017-07-19,35000,35200,35350,34850,49891
+ 2017-07-20,37600,35350,37600,35300,92725
+ 2017-07-21,37050,37550,37600,36550,59180
+ 2017-07-24,36100,37250,37300,36050,71899
+ 2017-07-25,36250,36300,37300,36000,60401
+ 2017-07-26,35900,36000,36650,35200,63649
+ 2017-07-27,36750,35900,36750,35700,31529
+ 2017-07-28,35550,36600,36600,35500,48653
+ 2017-07-31,34850,35150,35800,34350,55638
+ 2017-08-01,34950,34400,35250,34300,35891
+ 2017-08-02,34850,35150,35150,34600,24238
+ 2017-08-03,33500,34850,35300,33100,74033
+ 2017-08-04,33500,33600,34150,33100,48427
+ 2017-08-07,35350,33500,35400,33500,63508
+ 2017-08-08,36250,35300,36850,35200,78373
+ 2017-08-09,36100,36150,36800,35350,43187
+ 2017-08-10,36100,36100,36800,35650,52104
+ 2017-08-11,34850,35500,35900,34700,47110
+ 2017-08-14,36350,35000,36650,35000,83135
+ 2017-08-16,38450,36950,39600,36900,182627
+ 2017-08-17,39150,38850,39550,37800,90115
+ 2017-08-18,39400,38700,40200,38550,91654
+ 2017-08-21,39300,39400,40100,38800,36686
+ 2017-08-22,37900,39600,39700,37900,66521
+ 2017-08-23,37900,38250,38400,37750,42036
+ 2017-08-24,39900,38000,39900,37700,118430
+ 2017-08-25,40150,39900,40750,39450,86537
+ 2017-08-28,41900,40250,42250,40200,185427
+ 2017-08-29,42000,41500,43000,41400,147189
+ 2017-08-30,42850,42050,43550,42000,130609
+ 2017-08-31,45750,43000,46400,41350,308892
+ 2017-09-01,49950,46750,52200,46500,709309
+ 2017-09-04,50000,48650,52200,48400,348829
+ 2017-09-05,46600,50200,50600,46100,320403
+ 2017-09-06,47150,46000,49150,46000,239431
+ 2017-09-07,49500,48500,49950,48150,152209
+ 2017-09-08,47700,50700,50700,47350,167555
+ 2017-09-11,48450,47850,49500,47500,129225
+ 2017-09-12,47700,48800,49300,47100,107043
+ 2017-09-13,46550,47950,47950,46000,127183
+ 2017-09-14,46550,46200,47650,46200,85500
+ 2017-09-15,46300,46600,48000,45900,107946
+ 2017-09-18,47000,46300,48500,45950,108984
+ 2017-09-19,46900,47350,48350,46500,105250
+ 2017-09-20,47050,46900,48100,46550,105521
+ 2017-09-21,46850,47550,47900,46700,77144
+ 2017-09-22,44400,47300,47300,43850,179415
+ 2017-09-25,43050,44400,45000,42600,88633
+ 2017-09-26,44250,43050,44550,42950,66353
+ 2017-09-27,43450,44900,44900,43350,56039
+ 2017-09-28,43300,44000,44150,42100,69559
+ 2017-09-29,43150,43400,43500,42500,57084
+ 2017-10-10,41400,43350,43500,41400,106515
+ 2017-10-11,42250,41900,43200,41800,84564
+ 2017-10-12,41450,42300,43050,41250,54937
+ 2017-10-13,41000,41700,42350,40700,82698
+ 2017-10-16,40950,41150,41400,40200,61190
+ 2017-10-17,42600,40500,42650,40500,78383
+ 2017-10-18,44000,42450,44500,41950,136290
+ 2017-10-19,43300,44400,44400,43250,62211
+ 2017-10-20,42900,44000,44050,42550,39059
+ 2017-10-23,44800,43100,45600,42700,103571
+ 2017-10-24,44450,45500,45700,44050,60343
+ 2017-10-25,44200,44600,44750,43600,42167
+ 2017-10-26,42700,43850,44100,42700,82309
+ 2017-10-27,43400,43100,43850,42700,51846
+ 2017-10-30,43200,43550,43650,42750,65711
+ 2017-10-31,42400,43400,43400,42400,51965
+ 2017-11-01,45950,42450,45950,42450,142530
+ 2017-11-02,44250,46200,46700,44000,97293
+ 2017-11-03,46000,44700,46450,44150,91225
+ 2017-11-06,46500,46000,47000,45300,68901
+ 2017-11-07,46700,46500,46900,45750,55894
+ 2017-11-08,45200,46700,46700,45100,88857
+ 2017-11-09,45750,45450,46400,45100,62708
+ 2017-11-10,45550,45600,46200,45200,35852
+ 2017-11-13,49000,45550,49450,45450,266548
+ 2017-11-14,54000,49200,55000,48800,470645
+ 2017-11-15,56100,54700,58000,53000,373500
+ 2017-11-16,56300,56100,57100,53100,205329
+ 2017-11-17,53800,55900,56000,53800,128815
+ 2017-11-20,54000,53700,55800,53000,89761
+ 2017-11-21,51900,53900,53900,51500,190800
+ 2017-11-22,50700,52400,52500,50500,137667
+ 2017-11-23,55100,50700,55300,50500,177290
+ 2017-11-24,52200,55400,55400,52100,140025
+ 2017-11-27,53600,52300,55100,52300,139366
+ 2017-11-28,52900,54000,54800,52500,72518
+ 2017-11-29,52900,53300,54300,52000,40527
+ 2017-11-30,51500,53000,54000,51500,66345
+ 2017-12-01,54100,51800,54400,51800,95624
+ 2017-12-04,53700,54400,55600,53100,86986
+ 2017-12-05,52800,53500,54000,52400,63258
+ 2017-12-06,49750,52800,53000,48850,250085
+ 2017-12-07,47800,49800,50100,47400,134730
+ 2017-12-08,47250,48300,49200,47250,61990
+ 2017-12-11,50000,47300,50000,47150,73526
+ 2017-12-12,50300,49550,51500,49100,68828
+ 2017-12-13,50500,50600,51700,49950,58681
+ 2017-12-14,49300,50600,50600,49200,85344
+ 2017-12-15,51000,49550,51200,49000,80499
+ 2017-12-18,52700,51100,54900,51000,156197
+ 2017-12-19,52700,53600,53600,51100,76795
+ 2017-12-20,51800,52700,53000,51500,58854
+ 2017-12-21,54200,52200,55000,51800,161734
+ 2017-12-22,58000,54800,58400,53400,202263
+ 2017-12-26,60000,59600,61500,58900,207343
+ 2017-12-27,56900,57500,58200,56300,109035
+ 2017-12-28,55600,56900,57500,54600,108481
+ 2018-01-02,57900,55700,58500,53800,102450
+ 2018-01-03,57200,57500,59000,56500,83913
+ 2018-01-04,55100,57000,57900,54700,86843
+ 2018-01-05,55500,54400,56400,54400,59513
+ 2018-01-08,54000,55300,55700,53600,96274
+ 2018-01-09,54100,53700,56500,53400,89842
+ 2018-01-10,56000,54200,56000,53700,74390
+ 2018-01-11,56500,55100,57600,55000,55044
+ 2018-01-12,58800,56400,60500,55600,185004
+ 2018-01-15,61400,59300,61400,57900,130799
+ 2018-01-16,64300,61500,66400,59900,210753
+ 2018-01-17,64400,64000,65800,62700,107538
+ 2018-01-18,67000,64800,68300,64200,152112
+ 2018-01-19,69400,68200,72100,67600,169416
+ 2018-01-22,66000,70100,70100,64700,130760
+ 2018-01-23,66000,66600,68400,65000,88028
+ 2018-01-24,68100,66400,69700,65900,101815
+ 2018-01-25,67700,68000,69200,66000,65340
+ 2018-01-26,68000,67600,69000,67000,39475
+ 2018-01-29,67800,68300,68500,67000,55293
+ 2018-01-30,67700,67100,68900,65500,83589
+ 2018-01-31,67500,66700,67600,65400,59297
+ 2018-02-01,66100,67900,68500,64900,72152
+ 2018-02-02,64400,65700,66300,63500,76771
+ 2018-02-05,59700,61000,63000,59300,122396
+ 2018-02-06,60500,56800,60500,54200,241032
+ 2018-02-07,59600,61500,63300,59600,116695
+ 2018-02-08,65800,60100,65800,59300,152773
+ 2018-02-09,62000,62900,64500,62000,88898
+ 2018-02-12,61800,62800,63500,61600,59040
+ 2018-02-13,60800,63100,63400,60800,55871
+ 2018-02-14,63500,61200,63600,60200,55348
+ 2018-02-19,65900,63900,66000,63800,59421
+ 2018-02-20,64100,65500,65900,63600,40697
+ 2018-02-21,65000,64100,66000,63500,35337
+ 2018-02-22,65300,64800,65700,63900,22859
+ 2018-02-23,65700,65600,67000,65000,46464
+ 2018-02-26,66700,66800,67300,65900,53596
+ 2018-02-27,65500,67300,67800,64800,42938
+ 2018-02-28,62600,65000,65500,62400,76769
+ 2018-03-02,63100,62000,63400,60900,42380
+ 2018-03-05,60900,63100,63100,60900,31243
+ 2018-03-06,63500,62300,63500,61400,55675
+ 2018-03-07,62400,63500,64800,62300,37487
+ 2018-03-08,62500,63400,63400,61600,45883
+ 2018-03-09,64400,63000,64600,62900,42109
+ 2018-03-12,66200,65000,66500,65000,58439
+ 2018-03-13,66900,66500,67000,64800,29658
+ 2018-03-14,67100,67000,67500,65500,34464
+ 2018-03-15,66600,66800,67000,65900,35165
+ 2018-03-16,66400,66500,67400,65500,27672
+ 2018-03-19,65600,65700,66600,64900,42689
+ 2018-03-20,67600,65000,68000,64600,69678
+ 2018-03-21,72700,67200,73300,67100,220563
+ 2018-03-22,71300,72700,73900,70700,91000
+ 2018-03-23,66100,69700,70600,66100,122030
+ 2018-03-26,68400,66200,68600,65800,75487
+ 2018-03-27,70000,68700,70500,67700,69341
+ 2018-03-28,68500,68800,69700,67200,75494
+ 2018-03-29,71100,68800,71300,67400,87888
+ 2018-03-30,70400,71000,71900,70400,37416
+ 2018-04-02,70100,70400,70900,69400,29025
+ 2018-04-03,70900,69500,71800,68500,49675
+ 2018-04-04,72200,71000,73500,70400,115881
+ 2018-04-05,75800,73000,77100,72500,153907
+ 2018-04-06,77500,74600,77800,74200,95470
+ 2018-04-09,76300,77300,79000,75500,94338
+ 2018-04-10,74300,76600,76600,74200,64777
+ 2018-04-11,74000,75400,75400,72800,52091
+ 2018-04-12,73500,74000,74100,72000,54548
+ 2018-04-13,76100,74200,76300,73300,65741
+ 2018-04-16,74700,76800,76800,74000,46318
+ 2018-04-17,74300,75800,75800,73500,32933
+ 2018-04-18,73600,74200,75900,73600,48933
+ 2018-04-19,74700,73600,74900,72300,60907
+ 2018-04-20,73200,74900,75400,72800,54517
+ 2018-04-23,71000,73200,73200,69400,80461
+ 2018-04-24,70100,71300,72100,70100,38731
+ 2018-04-25,73400,69000,73400,68800,75343
+ 2018-04-26,74800,73500,75500,71900,67593
+ 2018-04-27,74500,75100,75800,73400,44251
+ 2018-04-30,71600,74900,75000,71200,55168
+ 2018-05-02,70100,70800,72500,68900,57989
+ 2018-05-03,68200,70000,70100,68200,49544
+ 2018-05-04,65500,67800,68000,65500,74677
+ 2018-05-08,66000,67000,71100,65500,115876
+ 2018-05-09,69900,67400,70000,66200,66733
+ 2018-05-10,68400,70000,70000,67200,51878
+ 2018-05-11,67800,68600,69200,66700,41411
+ 2018-05-14,66200,66800,67800,66000,52131
+ 2018-05-15,67100,66900,68700,66200,45182
+ 2018-05-16,68400,67500,68800,66500,38126
+ 2018-05-17,67600,68200,68400,66300,39298
+ 2018-05-18,67000,67100,67700,66300,20978
+ 2018-05-21,67500,66700,68900,66200,28788
+ 2018-05-23,64800,67400,67900,64200,77228
+ 2018-05-24,65700,64200,66800,64100,32744
+ 2018-05-25,64000,65700,65700,63600,41207
+ 2018-05-28,62900,64000,64300,62900,31369
+ 2018-05-29,62900,63000,64700,62300,38927
+ 2018-05-30,62000,62500,63200,60100,43047
+ 2018-05-31,63400,62100,63600,61700,32930
+ 2018-06-01,62600,63400,64100,62000,29757
+ 2018-06-04,60700,62300,62600,60400,44547
+ 2018-06-05,62600,60600,62800,60600,31880
+ 2018-06-07,63800,62800,63800,62300,23088
+ 2018-06-08,63700,63500,64600,63200,23945
+ 2018-06-11,61500,63600,63600,60700,35906
+ 2018-06-12,62500,61100,63600,61000,30096
+ 2018-06-14,62300,62500,64200,61500,45445
+ 2018-06-15,61800,61100,62700,61100,38761
+ 2018-06-18,58400,62500,62500,56100,89547
+ 2018-06-19,53600,58000,58800,53600,107751
+ 2018-06-20,57000,53600,57900,53600,57866
+ 2018-06-21,58500,57000,60400,56300,55005
+ 2018-06-22,59000,58000,59400,57600,21760
+ 2018-06-25,60400,59000,60600,58300,30122
+ 2018-06-26,61000,60200,61100,59300,27079
+ 2018-06-27,59600,60300,61700,59600,32527
+ 2018-06-28,59300,60000,61800,59300,33830
+ 2018-06-29,59600,60500,60500,59000,31561
+ 2018-07-02,55800,59600,60100,55800,51694
+ 2018-07-03,56700,56100,58100,55800,32369
+ 2018-07-04,59700,57400,60700,56500,68803
+ 2018-07-05,59300,60600,61900,57200,50496
+ 2018-07-06,59700,59300,59800,56800,54941
+ 2018-07-09,61000,59700,61300,59000,39415
+ 2018-07-10,63500,61700,63700,61000,55680
+ 2018-07-11,60500,62600,62700,60100,69374
+ 2018-07-12,62000,60500,62300,59900,37924
+ 2018-07-13,62700,62000,63000,61300,17385
+ 2018-07-16,61500,62900,63000,61200,15063
+ 2018-07-17,60500,61600,63000,60000,15069
+ 2018-07-18,61100,60700,62600,60500,20247
+ 2018-07-19,59500,61000,61900,59500,18556
+ 2018-07-20,59000,59400,60400,58000,25252
+ 2018-07-23,55300,59300,59600,55200,57659
+ 2018-07-24,55000,55200,56600,54900,31394
+ 2018-07-25,53600,54500,55600,52200,66698
+ 2018-07-26,55500,54300,55800,53300,26786
+ 2018-07-27,54100,56000,56000,53900,23730
+ 2018-07-30,54200,54000,54800,52600,28346
+ 2018-07-31,55000,53700,55000,53400,20992
+ 2018-08-01,56900,54900,56900,54700,24918
+ 2018-08-02,55200,56400,56400,54600,19918
+ 2018-08-03,56900,55200,57000,55200,16791
+ 2018-08-06,56900,57100,57800,56200,21438
+ 2018-08-07,56700,56700,57100,55700,15981
+ 2018-08-08,56400,56900,57400,55800,11042
+ 2018-08-09,56500,56100,56700,55600,12270
+ 2018-08-10,55500,56000,56500,54700,15978
+ 2018-08-13,52500,55900,55900,52200,45285
+ 2018-08-14,54200,52700,54700,52700,21360
+ 2018-08-16,54900,54100,55000,52700,21963
+ 2018-08-17,54900,54600,55600,54500,19199
+ 2018-08-20,54600,55400,55800,54000,10323
+ 2018-08-21,56000,54400,56300,54400,28895
+ 2018-08-22,55000,55200,56100,54800,21312
+ 2018-08-23,56000,54700,56200,54700,15864
+ 2018-08-24,56200,55500,56400,54600,31970
+ 2018-08-27,58600,56300,59000,55800,54952
+ 2018-08-28,58000,59000,59500,57900,23092
+ 2018-08-29,58000,58000,58300,56400,23536
+ 2018-08-30,57300,58000,58300,56600,13674
+ 2018-08-31,59000,56700,60100,56700,48602
+ 2018-09-03,60000,60000,60400,58600,27011
+ 2018-09-04,60800,60200,61600,59400,28728
+ 2018-09-05,58800,60700,60800,58800,29939
+ 2018-09-06,57800,59000,59800,57100,33657
+ 2018-09-07,57500,57700,58100,56900,21387
+ 2018-09-10,56800,57500,57700,56500,21068
+ 2018-09-11,57300,56800,57600,56800,16853
+ 2018-09-12,59000,57800,59400,57100,32498
+ 2018-09-13,59700,59600,59900,58500,37049
+ 2018-09-14,59700,60500,60600,59300,26293
+ 2018-09-17,58800,59800,59800,58000,16891
+ 2018-09-18,58600,58000,59400,58000,21565
+ 2018-09-19,57500,59200,59200,57200,20138
+ 2018-09-20,56500,57500,58400,56400,40931
+ 2018-09-21,56400,56700,56900,55600,27212
+ 2018-09-27,56400,56000,57400,54500,28595
+ 2018-09-28,55100,56500,56600,54900,59112
+ 2018-10-01,54500,55400,55600,54000,28905
+ 2018-10-02,52600,54500,55000,52600,54851
+ 2018-10-04,53000,52600,54300,51800,30682
+ 2018-10-05,51700,52800,53400,51500,31811
+ 2018-10-08,50500,51700,53000,50000,31624
+ 2018-10-10,48500,50500,51300,48300,57947
+ 2018-10-11,43000,46600,47850,43000,123423
+ 2018-10-12,44500,43100,44800,43100,67912
+ 2018-10-15,41250,44550,44550,40700,91818
+ 2018-10-16,43100,41600,44250,41600,69262
+ 2018-10-17,44000,44250,44600,43000,35436
+ 2018-10-18,43150,43700,44300,42750,28614
+ 2018-10-19,43500,42500,44000,42050,19987
+ 2018-10-22,42500,43150,43150,41800,35219
+ 2018-10-23,40350,42350,42750,39850,48735
+ 2018-10-24,41650,41000,42500,40350,40110
+ 2018-10-25,41000,40250,42100,40000,40447
+ 2018-10-26,38400,41700,41700,36100,116683
+ 2018-10-29,37800,38550,41500,37400,88690
+ 2018-10-30,39300,38250,39450,37150,59902
+ 2018-10-31,39000,39400,40000,38300,40871
+ 2018-11-01,38800,39400,40550,38750,43415
+ 2018-11-02,41400,39750,41400,39550,61458
+ 2018-11-05,41200,40350,41400,40050,39353
+ 2018-11-06,47700,41200,52500,40700,647330
+ 2018-11-07,45000,47700,47700,44250,196767
+ 2018-11-08,44650,45950,46000,44100,112156
+ 2018-11-09,43050,44650,44850,42500,78338
+ 2018-11-12,43100,42450,43950,41150,104305
+ 2018-11-13,43000,41500,43250,40900,66221
+ 2018-11-14,42950,42600,44200,41750,67940
+ 2018-11-15,43450,42600,43700,42150,39636
+ 2018-11-16,44000,43500,44600,43000,61652
+ 2018-11-19,44900,44150,44900,43750,47762
+ 2018-11-20,43700,44100,44400,43650,38128
+ 2018-11-21,44700,43150,44700,42200,47139
+ 2018-11-22,45600,45750,46300,44750,68362
+ 2018-11-23,44300,45700,45700,44050,29396
+ 2018-11-26,44750,44000,45400,43800,34464
+ 2018-11-27,44950,44900,45450,44350,22745
+ 2018-11-28,44850,45300,45300,44600,15273
+ 2018-11-29,44850,45400,45900,44700,22570
+ 2018-11-30,44800,45000,45350,44350,25259
+ 2018-12-03,46450,45350,46500,45100,33325
+ 2018-12-04,46250,46500,46750,45200,17930
+ 2018-12-05,45500,45200,45800,45150,19691
+ 2018-12-06,43800,45550,45550,43650,29572
+ 2018-12-07,44200,44300,44900,43400,28460
+ 2018-12-10,45900,43700,46250,43700,71277
+ 2018-12-11,48900,46200,49150,46000,82317
+ 2018-12-12,49500,49500,49800,47900,48505
+ 2018-12-13,48500,49500,49600,48050,46679
+ 2018-12-14,48050,48250,49400,47850,36701
+ 2018-12-17,48600,48050,48800,47600,21709
+ 2018-12-18,48550,47850,48700,47550,22498
+ 2018-12-19,49400,48050,49500,47900,27115
+ 2018-12-20,48300,49100,49450,48300,32262
+ 2018-12-21,48300,48300,49100,48000,35038
+ 2018-12-24,49850,49000,49900,47900,33158
+ 2018-12-26,48450,49750,49800,47800,51902
+ 2018-12-27,44700,47600,47700,44500,34865
+ 2018-12-28,44150,44700,45850,44050,23925
+ 2019-01-02,41500,44450,44450,41400,49237
+ 2019-01-03,39500,41900,41950,39400,71866
+ 2019-01-04,40100,38950,40100,38950,28678
+ 2019-01-07,40000,40550,41100,39750,35912
+ 2019-01-08,39950,39950,40500,39800,17650
+ 2019-01-09,41000,39950,41250,39950,19677
+ 2019-01-10,40450,41200,41300,40300,23779
+ 2019-01-11,40550,40600,40950,40150,11957
+ 2019-01-14,40300,40700,41000,40200,14691
+ 2019-01-15,40700,39900,40950,39900,11574
+ 2019-01-16,41300,40500,41300,40250,14458
+ 2019-01-17,41100,41350,41950,41100,14752
+ 2019-01-18,40600,41350,41350,40200,18056
+ 2019-01-21,40300,40400,40900,40000,13711
+ 2019-01-22,40700,40350,40800,39950,13699
+ 2019-01-23,40350,40700,40700,39800,19620
+ 2019-01-24,41850,40450,41900,40150,25494
+ 2019-01-25,41400,41350,41750,41100,16553
+ 2019-01-28,41350,41000,41800,40850,18848
+ 2019-01-29,41100,41350,41400,40700,19176
+ 2019-01-30,41000,40750,41250,40750,19528
+ 2019-01-31,41400,41000,41650,40900,20407
+ 2019-02-01,41100,41500,41700,40900,18545
+ 2019-02-07,41600,41150,41800,40800,22361
+ 2019-02-08,42000,41250,42050,41150,23301
+ 2019-02-11,42650,42000,42650,41550,32822
+ 2019-02-12,42050,42800,42900,41750,27195
+ 2019-02-13,42600,42050,43250,42000,38065
+ 2019-02-14,42950,42600,43000,42350,17564
+ 2019-02-15,43050,42450,44400,42450,46821
+ 2019-02-18,44100,43750,44500,43050,43683
+ 2019-02-19,43800,43850,44550,43650,27076
+ 2019-02-20,44150,43700,44200,43450,20837
+ 2019-02-21,43500,44100,44250,43100,20888
+ 2019-02-22,43650,43550,43750,43150,14358
+ 2019-02-25,43550,43700,43750,43250,11977
+ 2019-02-26,43350,43200,43950,43200,12283
+ 2019-02-27,42600,42700,42950,41400,56061
+ 2019-02-28,43300,42850,45250,42350,77565
+ 2019-03-04,44500,44700,45000,44150,42778
+ 2019-03-05,45300,44500,46100,44200,35761
+ 2019-03-06,44400,45300,45500,44200,33398
+ 2019-03-07,43300,44400,44550,42700,39839
+ 2019-03-08,42850,43150,43350,42550,22659
+ 2019-03-11,42500,42800,43300,41400,37787
+ 2019-03-12,44050,43350,44500,43000,36775
+ 2019-03-13,45600,44600,45850,44450,60448
+ 2019-03-14,45100,45650,46000,45100,27524
+ 2019-03-15,44550,45100,45700,44250,30042
+ 2019-03-18,44700,44600,45150,43900,23009
+ 2019-03-19,43450,44500,44850,43450,34440
+ 2019-03-20,42700,43750,43750,42350,34960
+ 2019-03-21,42150,42700,43400,41950,35534
+ 2019-03-22,42550,42350,42750,41900,20062
+ 2019-03-25,41650,41800,42550,41350,28273
+ 2019-03-26,41550,41500,42000,41500,15670
+ 2019-03-27,41300,41350,42100,40900,23266
+ 2019-03-28,40750,41300,41500,40500,17550
+ 2019-03-29,40650,40500,41000,40200,19603
+ 2019-04-01,41400,40650,41700,40200,17024
+ 2019-04-02,41300,41200,41850,40900,10298
+ 2019-04-03,41500,41250,41700,40900,14041
+ 2019-04-04,41450,41350,41500,40900,20661
+ 2019-04-05,41200,41150,41650,41100,10931
+ 2019-04-08,40700,41200,41500,40700,17066
+ 2019-04-09,40350,41000,41000,39900,25644
+ 2019-04-10,41650,40300,41650,39850,27258
+ 2019-04-11,42900,41450,42950,41450,32671
+ 2019-04-12,42900,44350,46000,42900,130462
+ 2019-04-15,43450,43550,43650,42900,32759
--- a/data/2019/kmh.csv 0 → 100644
View file @1ff135d
+++ b/data/2019/kmh.csv 0 → 100644
View file @1ff135d
+ date,close,open,high,low,vol
+ 2014-04-15,9250,9260,9330,9140,62323
+ 2014-04-16,9360,9260,9420,9260,75060
+ 2014-04-17,9320,9450,9450,9220,44733
+ 2014-04-18,9180,9350,9350,9120,77685
+ 2014-04-21,9150,9150,9200,9140,19884
+ 2014-04-22,9190,9200,9270,9130,26945
+ 2014-04-23,9000,9250,9250,9000,83919
+ 2014-04-24,8860,9000,9100,8730,43909
+ 2014-04-25,8820,8930,9020,8790,36977
+ 2014-04-28,8830,8800,8930,8800,32416
+ 2014-04-29,8970,8820,9000,8820,34373
+ 2014-04-30,8970,8990,9070,8920,44991
+ 2014-05-02,8950,8960,9050,8850,28150
+ 2014-05-07,8870,8970,8990,8650,37408
+ 2014-05-08,8890,8870,8920,8730,21198
+ 2014-05-09,8860,8880,9020,8830,32716
+ 2014-05-12,8820,8890,9040,8770,47485
+ 2014-05-13,8760,8910,8910,8590,81992
+ 2014-05-14,8760,8760,8820,8660,37527
+ 2014-05-15,8870,8770,8880,8730,42773
+ 2014-05-16,8840,8710,8870,8630,71022
+ 2014-05-19,8700,8880,8890,8650,69621
+ 2014-05-20,8640,8690,8750,8500,48264
+ 2014-05-21,8610,8570,8750,8560,22730
+ 2014-05-22,8540,8610,8690,8540,25522
+ 2014-05-23,8600,8600,8700,8550,24482
+ 2014-05-26,8680,8690,8690,8620,23928
+ 2014-05-27,8420,8710,8710,8370,57321
+ 2014-05-28,8200,8420,8630,8170,65660
+ 2014-05-29,8270,8270,8440,8200,36187
+ 2014-05-30,8240,8280,8320,8060,69322
+ 2014-06-02,7990,8240,8240,7950,59822
+ 2014-06-03,8000,8080,8080,7890,34261
+ 2014-06-05,7900,8000,8060,7860,36915
+ 2014-06-09,8050,7910,8080,7890,49911
+ 2014-06-10,8150,8050,8150,7980,31034
+ 2014-06-11,8280,8150,8280,8140,36021
+ 2014-06-12,8270,8270,8270,8120,11055
+ 2014-06-13,8320,8200,8370,8150,24029
+ 2014-06-16,8420,8260,8420,8260,55633
+ 2014-06-17,8400,8370,8460,8350,23612
+ 2014-06-18,8370,8480,8480,8320,8191
+ 2014-06-19,8350,8360,8410,8300,20460
+ 2014-06-20,8180,8260,8320,8170,19711
+ 2014-06-23,8150,8180,8290,8100,23896
+ 2014-06-24,8150,8160,8230,8090,35818
+ 2014-06-25,8290,8140,8330,8130,29067
+ 2014-06-26,8410,8290,8430,8290,21838
+ 2014-06-27,8480,8440,8540,8330,61053
+ 2014-06-30,8600,8540,8630,8500,38554
+ 2014-07-01,8610,8650,8670,8550,57581
+ 2014-07-02,8800,8650,8880,8630,89939
+ 2014-07-03,8840,8710,8840,8710,52091
+ 2014-07-04,8800,8840,8930,8780,65486
+ 2014-07-07,8730,8800,8870,8580,47283
+ 2014-07-08,8730,8730,8730,8640,28175
+ 2014-07-09,8740,8650,8750,8600,34519
+ 2014-07-10,8890,8720,8970,8720,43319
+ 2014-07-11,8560,8870,8900,8540,79102
+ 2014-07-14,8320,8550,8640,8290,87528
+ 2014-07-15,8320,8330,8400,8080,130902
+ 2014-07-16,8370,8250,8410,8250,35802
+ 2014-07-17,8230,8330,8360,8170,70302
+ 2014-07-18,8230,8200,8340,8150,31041
+ 2014-07-21,8150,8230,8250,7980,93984
+ 2014-07-22,8190,8090,8200,8090,24113
+ 2014-07-23,8120,8210,8210,8080,46919
+ 2014-07-24,8020,8090,8100,8000,44761
+ 2014-07-25,8000,8040,8090,7970,38087
+ 2014-07-28,8100,8070,8180,8020,42255
+ 2014-07-29,8010,8050,8100,7990,36220
+ 2014-07-30,8130,8030,8170,8030,27495
+ 2014-07-31,8570,8060,8730,8060,318679
+ 2014-08-01,9370,8470,9510,8470,470001
+ 2014-08-04,9400,9410,9490,9240,266973
+ 2014-08-05,9070,9280,9330,9000,167880
+ 2014-08-06,8900,8970,9040,8790,209399
+ 2014-08-07,8880,8950,9130,8760,120718
+ 2014-08-08,8740,8820,8930,8480,88560
+ 2014-08-11,8860,8800,9090,8750,91556
+ 2014-08-12,8650,8870,8890,8560,93244
+ 2014-08-13,8620,8650,8830,8500,107078
+ 2014-08-14,8800,8640,8900,8580,62062
+ 2014-08-18,9030,8940,9070,8780,92988
+ 2014-08-19,9070,8960,9130,8910,76321
+ 2014-08-20,9090,9020,9200,8990,79571
+ 2014-08-21,9100,9090,9140,8900,64398
+ 2014-08-22,9230,9100,9270,9060,92398
+ 2014-08-25,9080,9250,9290,8960,73492
+ 2014-08-26,8850,9080,9080,8840,57125
+ 2014-08-27,9290,8860,9370,8860,200103
+ 2014-08-28,9180,9250,9610,9180,146029
+ 2014-08-29,9250,9250,9290,9130,48955
+ 2014-09-01,9020,9210,9240,8910,100917
+ 2014-09-02,9020,9100,9120,8940,61924
+ 2014-09-03,9300,9030,9330,8830,116078
+ 2014-09-04,9400,9440,9500,9310,98188
+ 2014-09-05,9360,9400,9400,9220,73719
+ 2014-09-11,9240,9390,9430,9180,55920
+ 2014-09-12,9320,9200,9320,9090,48382
+ 2014-09-15,9470,9600,9610,9410,69781
+ 2014-09-16,9380,9400,9490,9270,44670
+ 2014-09-17,9300,9380,9380,9210,69757
+ 2014-09-18,9240,9200,9300,9140,60973
+ 2014-09-19,9120,9240,9250,9050,54170
+ 2014-09-22,9060,9070,9140,8990,71749
+ 2014-09-23,9060,9060,9160,8980,69672
+ 2014-09-24,8990,9050,9050,8860,83098
+ 2014-09-25,9070,9010,9110,8880,72033
+ 2014-09-26,9020,8990,9110,8960,25758
+ 2014-09-29,9020,9090,9220,8940,59227
+ 2014-09-30,9000,9070,9070,8880,52522
+ 2014-10-01,8860,8940,9040,8800,38266
+ 2014-10-02,8650,8810,8820,8580,43063
+ 2014-10-06,8460,8650,8650,8350,66914
+ 2014-10-07,8720,8440,8750,8440,38837
+ 2014-10-08,8890,8710,9090,8700,39593
+ 2014-10-10,8860,8960,8960,8490,52837
+ 2014-10-13,8770,8630,8800,8510,38805
+ 2014-10-14,9000,8700,9080,8700,34936
+ 2014-10-15,8970,8980,8980,8840,19472
+ 2014-10-16,9030,8940,9090,8810,22554
+ 2014-10-17,8920,9000,9030,8830,32445
+ 2014-10-20,8900,8830,8980,8810,22537
+ 2014-10-21,8880,8990,9000,8790,18339
+ 2014-10-22,8880,8880,8880,8770,33222
+ 2014-10-23,8950,8890,8950,8820,41156
+ 2014-10-24,8980,9020,9050,8860,30601
+ 2014-10-27,9060,9020,9060,8940,48892
+ 2014-10-28,9000,9050,9060,8920,31029
+ 2014-10-29,8990,8970,9030,8770,54305
+ 2014-10-30,8920,8950,8990,8730,44492
+ 2014-10-31,8880,8920,8950,8720,37331
+ 2014-11-03,8820,8810,8850,8670,39992
+ 2014-11-04,8640,8740,8840,8480,41970
+ 2014-11-05,8550,8500,8640,8300,50553
+ 2014-11-06,8650,8470,8650,8310,56414
+ 2014-11-07,8790,8660,8870,8600,18549
+ 2014-11-10,8780,8750,8810,8600,32720
+ 2014-11-11,8920,8690,8940,8630,58588
+ 2014-11-12,9540,9300,9760,9120,433568
+ 2014-11-13,9550,9520,9610,9320,108916
+ 2014-11-14,9250,9600,9600,9220,55103
+ 2014-11-17,9240,9290,9390,9160,54332
+ 2014-11-18,9370,9290,9420,9190,92222
+ 2014-11-19,9390,9370,9400,9170,42182
+ 2014-11-20,9210,9380,9380,9010,73389
+ 2014-11-21,9330,9280,9400,9110,71484
+ 2014-11-24,9500,9230,9570,9210,67197
+ 2014-11-25,9380,9500,9560,9370,33398
+ 2014-11-26,9320,9380,9410,9240,30525
+ 2014-11-27,9290,9320,9340,9230,27469
+ 2014-11-28,9290,9370,9370,9200,23049
+ 2014-12-01,9290,9300,9300,9140,24202
+ 2014-12-02,9240,9290,9320,9190,13440
+ 2014-12-03,9180,9240,9240,9090,31116
+ 2014-12-04,9190,9110,9190,9050,36179
+ 2014-12-05,9180,9190,9220,9070,43806
+ 2014-12-08,9120,9260,9260,8990,49916
+ 2014-12-09,8980,9120,9120,8870,75361
+ 2014-12-10,8940,9100,9100,8840,34882
+ 2014-12-11,8900,8940,8940,8750,60582
+ 2014-12-12,8940,8910,9020,8810,49848
+ 2014-12-15,8960,8810,9070,8710,43945
+ 2014-12-16,8980,8920,8990,8690,68756
+ 2014-12-17,8850,8980,8990,8750,45460
+ 2014-12-18,8850,8860,8900,8500,63034
+ 2014-12-19,9000,8700,9060,8700,60218
+ 2014-12-22,8970,8910,9090,8910,35030
+ 2014-12-23,9120,8950,9150,8920,59243
+ 2014-12-24,9370,9120,9440,9040,73718
+ 2014-12-26,9490,9460,9580,9270,59549
+ 2014-12-29,9480,9370,9500,9320,26066
+ 2014-12-30,9380,9450,9470,9160,45489
+ 2015-01-02,9320,9380,9420,9250,30720
+ 2015-01-05,9450,9320,9570,9180,87184
+ 2015-01-06,9320,9350,9530,9270,42885
+ 2015-01-07,9630,9350,9680,9200,139386
+ 2015-01-08,9980,9630,10250,9550,252156
+ 2015-01-09,9930,10100,10200,9920,118292
+ 2015-01-12,10050,9900,10300,9900,124250
+ 2015-01-13,10000,10150,10500,10000,147631
+ 2015-01-14,9870,10100,10350,9850,168655
+ 2015-01-15,10000,9830,10100,9830,92273
+ 2015-01-16,9900,10050,10050,9690,95649
+ 2015-01-19,10200,9900,10350,9870,162068
+ 2015-01-20,10300,10300,10600,10200,91603
+ 2015-01-21,10450,10250,10650,10200,109149
+ 2015-01-22,10250,10600,10600,10100,58227
+ 2015-01-23,10250,10250,10550,10100,57279
+ 2015-01-26,10250,10400,10400,10000,41208
+ 2015-01-27,10200,10300,10350,10050,39883
+ 2015-01-28,10250,10150,10400,10150,25503
+ 2015-01-29,10550,10250,10600,10000,116779
+ 2015-01-30,10150,10350,10450,9900,165304
+ 2015-02-02,10000,10000,10050,9780,71298
+ 2015-02-03,9950,10000,10050,9840,34242
+ 2015-02-04,9880,9850,9950,9770,44191
+ 2015-02-05,9750,9900,9920,9590,72948
+ 2015-02-06,9900,9700,9900,9600,45566
+ 2015-02-09,9770,9900,9930,9660,67007
+ 2015-02-10,10000,9680,10050,9650,75587
+ 2015-02-11,10000,9900,10100,9900,43251
+ 2015-02-12,9970,10150,10150,9860,85692
+ 2015-02-13,9720,9960,9960,9580,79728
+ 2015-02-16,9770,9700,9800,9610,67545
+ 2015-02-17,9770,9750,9870,9700,42084
+ 2015-02-23,9770,9750,9810,9630,64561
+ 2015-02-24,9950,9800,10000,9790,63536
+ 2015-02-25,9930,9910,9990,9800,46812
+ 2015-02-26,9830,9930,9980,9630,136879
+ 2015-02-27,9900,9830,9980,9780,51595
+ 2015-03-02,10250,9980,10250,9950,95730
+ 2015-03-03,10100,10250,10250,10000,65876
+ 2015-03-04,10100,10000,10200,10000,23940
+ 2015-03-05,9980,10100,10200,9950,36954
+ 2015-03-06,9950,9980,10000,9790,65321
+ 2015-03-09,9910,9930,9950,9780,25140
+ 2015-03-10,9610,9890,9890,9610,68027
+ 2015-03-11,9550,9600,9700,9480,91872
+ 2015-03-12,9500,9490,9610,9440,65546
+ 2015-03-13,9520,9500,9540,9410,50659
+ 2015-03-16,9400,9520,9520,9360,70311
+ 2015-03-17,9410,9410,9500,9240,93948
+ 2015-03-18,9420,9420,9480,9350,53592
+ 2015-03-19,9580,9470,9650,9420,46871
+ 2015-03-20,9530,9560,9620,9480,54074
+ 2015-03-23,9790,9530,9790,9450,77772
+ 2015-03-24,9790,9690,9790,9660,16717
+ 2015-03-25,9700,9760,9800,9670,34359
+ 2015-03-26,9700,9700,9800,9680,30748
+ 2015-03-27,9740,9700,9800,9610,55788
+ 2015-03-30,9680,9580,9740,9580,29480
+ 2015-03-31,10000,9740,10150,9660,116206
+ 2015-04-01,10100,10050,10150,9890,90993
+ 2015-04-02,10550,10050,10600,10050,168053
+ 2015-04-03,10850,10500,11000,10450,246361
+ 2015-04-06,10850,10850,11050,10550,181369
+ 2015-04-07,10650,10850,10850,10300,106634
+ 2015-04-08,10500,10550,10700,10200,104798
+ 2015-04-09,10600,10600,10850,10350,95296
+ 2015-04-10,10850,10600,10900,10600,97655
+ 2015-04-13,10400,10900,10900,10400,113445
+ 2015-04-14,10400,10450,10750,10300,87122
+ 2015-04-15,10600,10500,10700,10400,66051
+ 2015-04-16,11150,10650,11450,10450,199532
+ 2015-04-17,10800,11150,11300,10700,83749
+ 2015-04-20,10700,10650,10750,10400,112297
+ 2015-04-21,10750,10650,11200,10500,164030
+ 2015-04-22,10700,10800,10850,10000,132776
+ 2015-04-23,10250,10650,10700,10150,91297
+ 2015-04-24,10500,10400,10600,10200,62374
+ 2015-04-27,10700,10500,10900,10450,98100
+ 2015-04-28,12300,11700,12300,11450,1702987
+ 2015-04-29,12100,12050,12250,11650,815206
+ 2015-04-30,11650,12100,12350,11650,420117
+ 2015-05-04,11950,11750,12150,11500,295451
+ 2015-05-06,11750,11900,12600,11750,651598
+ 2015-05-07,11800,11650,11900,11450,234839
+ 2015-05-08,12250,11800,12300,11650,256346
+ 2015-05-11,12450,12400,12800,12300,419212
+ 2015-05-12,13000,12550,13350,12400,515704
+ 2015-05-13,12850,13000,13100,12600,155629
+ 2015-05-14,12800,12850,13050,12550,175332
+ 2015-05-15,12350,12650,12750,12050,285173
+ 2015-05-18,12400,12500,12550,12100,180411
+ 2015-05-19,12800,12400,13000,12300,175378
+ 2015-05-20,12750,12950,12950,12450,160132
+ 2015-05-21,12400,12750,12750,12300,147284
+ 2015-05-22,12650,12600,12750,12300,134315
+ 2015-05-26,12450,12700,12850,12350,82907
+ 2015-05-27,12100,12350,12450,11900,108066
+ 2015-05-28,12150,12250,12250,12000,92935
+ 2015-05-29,12750,12200,13050,12200,301549
+ 2015-06-01,12800,12850,13100,12500,137060
+ 2015-06-02,11900,12800,12900,11800,208874
+ 2015-06-03,12350,12250,12550,12000,187063
+ 2015-06-04,13000,12650,13300,12550,251438
+ 2015-06-05,13350,12800,13500,12750,204393
+ 2015-06-08,14200,13400,14650,13200,490627
+ 2015-06-09,14050,14000,14250,13900,131691
+ 2015-06-10,13900,14000,14300,13650,119615
+ 2015-06-11,13600,13950,13950,13250,125300
+ 2015-06-12,13300,13700,13900,13250,91349
+ 2015-06-15,13350,13200,13650,13150,80235
+ 2015-06-16,13050,13350,13800,12900,111460
+ 2015-06-17,13600,13000,13600,12800,96745
+ 2015-06-18,13500,13750,13750,13100,98296
+ 2015-06-19,13300,13500,13600,13100,70491
+ 2015-06-22,14000,13300,14000,13050,165917
+ 2015-06-23,14400,14000,14400,13700,196221
+ 2015-06-24,14100,14400,14950,14100,240868
+ 2015-06-25,13850,14350,14350,13800,105277
+ 2015-06-26,13800,13700,13950,13500,158052
+ 2015-06-29,13750,13600,14000,13100,148409
+ 2015-06-30,13650,13650,13950,13200,113423
+ 2015-07-01,14700,13750,14700,13550,238177
+ 2015-07-02,14150,14550,14700,14100,126076
+ 2015-07-03,13700,14400,15150,13600,270010
+ 2015-07-06,13850,13600,13900,13300,86086
+ 2015-07-07,14000,13900,14300,13550,135508
+ 2015-07-08,14300,14300,14650,14000,151724
+ 2015-07-09,13750,13800,14200,13700,118833
+ 2015-07-10,13300,13900,14200,13300,161726
+ 2015-07-13,14050,13350,14100,13350,177015
+ 2015-07-14,14200,14150,14300,13700,138321
+ 2015-07-15,13850,14100,14250,13800,135067
+ 2015-07-16,14200,13900,14300,13850,259198
+ 2015-07-17,13400,14000,14100,12950,363009
+ 2015-07-20,13700,13550,13950,13300,81565
+ 2015-07-21,14100,13950,14550,13600,260312
+ 2015-07-22,14350,14100,14550,13800,281693
+ 2015-07-23,13750,14350,14400,13600,173442
+ 2015-07-24,12800,13600,13800,12700,249991
+ 2015-07-27,12400,12700,12750,11950,160846
+ 2015-07-28,12500,12400,12550,11900,106408
+ 2015-07-29,12400,12450,12700,12250,82474
+ 2015-07-30,12350,12350,12650,12200,53173
+ 2015-07-31,11800,12200,12600,11750,162474
+ 2015-08-03,11600,12100,12450,11500,189280
+ 2015-08-04,11700,11600,11900,11450,83808
+ 2015-08-05,11750,11800,12100,11550,139777
+ 2015-08-06,11700,11950,12100,11700,110365
+ 2015-08-07,11900,11700,11900,11500,100220
+ 2015-08-10,11300,11950,12000,11050,150629
+ 2015-08-11,10800,11250,11600,10750,130945
+ 2015-08-12,10850,10800,11100,10400,144719
+ 2015-08-13,11400,10800,11600,10750,135692
+ 2015-08-17,11500,11500,11900,11250,76986
+ 2015-08-18,11500,11500,11700,11300,70474
+ 2015-08-19,11000,11550,11550,10900,163128
+ 2015-08-20,10800,10650,11150,10450,122379
+ 2015-08-21,10800,10250,10900,10000,228242
+ 2015-08-24,10550,10600,11200,10550,72718
+ 2015-08-25,11200,10600,11200,10400,78657
+ 2015-08-26,11500,11350,11600,11050,82667
+ 2015-08-27,11500,11700,11800,11200,98940
+ 2015-08-28,11600,11550,11700,11400,52895
+ 2015-08-31,11750,11750,11750,11450,46906
+ 2015-09-01,11400,11750,11750,11150,117717
+ 2015-09-02,11200,11250,11600,11150,68919
+ 2015-09-03,11100,11300,11400,11100,97992
+ 2015-09-04,10500,11000,11150,10500,83239
+ 2015-09-07,10150,10650,10650,10050,60907
+ 2015-09-08,10150,10150,10350,9780,99646
+ 2015-09-09,10300,10200,10400,9970,110908
+ 2015-09-10,10300,10250,10350,9990,87298
+ 2015-09-11,10050,10400,10400,9950,99533
+ 2015-09-14,10450,10500,11000,10350,169988
+ 2015-09-15,10550,10450,10650,10300,65856
+ 2015-09-16,10850,10700,10950,10500,90489
+ 2015-09-17,11050,10900,11100,10650,105962
+ 2015-09-18,11150,11050,11300,10950,80330
+ 2015-09-21,11100,11150,11250,10900,73076
+ 2015-09-22,11100,11100,11300,11000,45491
+ 2015-09-23,11200,11100,11400,10950,60768
+ 2015-09-24,11200,11500,11500,11200,51417
+ 2015-09-25,11200,11300,11350,11100,27294
+ 2015-09-30,10850,11050,11100,10800,39577
+ 2015-10-01,11200,10850,11250,10800,40672
+ 2015-10-02,11000,11250,11250,10850,39690
+ 2015-10-05,11250,11200,11350,11050,61758
+ 2015-10-06,11300,11250,11400,11100,62354
+ 2015-10-07,11250,11350,11350,10900,65808
+ 2015-10-08,11300,11300,11350,11200,53431
+ 2015-10-12,11300,11400,11400,11200,31486
+ 2015-10-13,11150,11200,11300,11000,37523
+ 2015-10-14,11000,11150,11200,10850,19655
+ 2015-10-15,11050,11100,11100,10900,23666
+ 2015-10-16,11100,11050,11150,10900,42644
+ 2015-10-19,11000,11100,11100,10900,24751
+ 2015-10-20,11000,10950,11100,10850,77359
+ 2015-10-21,11000,11000,11050,10900,68008
+ 2015-10-22,10750,11000,11050,10700,60661
+ 2015-10-23,10800,10950,10950,10650,33987
+ 2015-10-26,11000,10900,11050,10850,22656
+ 2015-10-27,10900,10950,11100,10750,44532
+ 2015-10-28,10900,11050,11250,10700,51740
+ 2015-10-29,11000,11000,11000,10750,58951
+ 2015-10-30,10800,10900,11000,10650,43811
+ 2015-11-02,10700,10900,10900,10550,24072
+ 2015-11-03,10550,10650,10900,10550,39595
+ 2015-11-04,10550,10550,10650,10300,35395
+ 2015-11-05,10350,10500,10550,10250,57927
+ 2015-11-06,10350,10400,10400,10100,78943
+ 2015-11-09,10350,10300,10350,10150,55090
+ 2015-11-10,9990,10250,10250,9900,54698
+ 2015-11-11,10050,9990,10100,9780,38651
+ 2015-11-12,9970,10000,10050,9680,48511
+ 2015-11-13,10100,9900,10300,9620,60296
+ 2015-11-16,9790,10000,10000,9610,69987
+ 2015-11-17,9570,9800,9900,9500,70337
+ 2015-11-18,9440,9510,9630,9440,50216
+ 2015-11-19,9330,9460,9560,9150,79564
+ 2015-11-20,9670,9270,9680,9270,58600
+ 2015-11-23,9740,9710,9800,9410,52114
+ 2015-11-24,9650,9740,9750,9610,21750
+ 2015-11-25,9700,9610,9740,9550,28594
+ 2015-11-26,9590,9720,9760,9460,47148
+ 2015-11-27,9570,9590,9600,9370,60760
+ 2015-11-30,9430,9570,9620,9340,22790
+ 2015-12-01,9410,9430,9500,9290,38203
+ 2015-12-02,9250,9410,9460,9160,37050
+ 2015-12-03,9510,9250,9560,9200,57741
+ 2015-12-04,9570,9520,9600,9360,46597
+ 2015-12-07,9390,9610,9620,9390,52669
+ 2015-12-08,9390,9390,9440,9110,31899
+ 2015-12-09,9260,9310,9320,9170,34517
+ 2015-12-10,9200,9250,9260,9000,54895
+ 2015-12-11,9200,9150,9200,9030,19555
+ 2015-12-14,9060,9020,9160,8970,90467
+ 2015-12-15,9060,8980,9100,8930,31379
+ 2015-12-16,9200,9060,9230,9030,34825
+ 2015-12-17,9200,9150,9440,9150,45664
+ 2015-12-18,10050,9200,10150,9200,125221
+ 2015-12-21,9900,10400,11200,9900,521542
+ 2015-12-22,9900,9870,10200,9560,109732
+ 2015-12-23,9830,9900,9900,9610,68418
+ 2015-12-24,9690,9820,9900,9660,30278
+ 2015-12-28,9600,9690,9750,9450,60074
+ 2015-12-29,9600,9730,9960,9580,133067
+ 2015-12-30,9610,9650,9650,9420,89114
+ 2016-01-04,9630,9670,9810,9510,94003
+ 2016-01-05,9410,9620,9640,9390,57031
+ 2016-01-06,9170,9400,9450,9150,66871
+ 2016-01-07,8930,9230,9230,8890,77626
+ 2016-01-08,8800,8720,8900,8550,139620
+ 2016-01-11,8500,8760,8850,8400,112241
+ 2016-01-12,8210,8400,8500,8130,223925
+ 2016-01-13,8350,8230,8430,8210,116642
+ 2016-01-14,8270,8310,8310,8150,59096
+ 2016-01-15,8200,8350,8450,8180,55159
+ 2016-01-18,8190,8200,8260,8150,29377
+ 2016-01-19,8000,8190,8260,7940,73606
+ 2016-01-20,7870,8010,8070,7720,74283
+ 2016-01-21,8040,7850,8240,7810,57816
+ 2016-01-22,8010,8010,8150,7980,47656
+ 2016-01-25,8170,8150,8200,8010,41686
+ 2016-01-26,8090,8170,8180,8000,57240
+ 2016-01-27,8100,8090,8130,8000,46586
+ 2016-01-28,8090,8050,8230,7980,34680
+ 2016-01-29,8150,8130,8180,8040,38153
+ 2016-02-01,8420,8250,8490,8200,91048
+ 2016-02-02,8450,8420,8470,8360,54691
+ 2016-02-03,8670,8400,8710,8340,68881
+ 2016-02-04,8600,8670,8670,8500,46124
+ 2016-02-05,8930,8640,8940,8600,112319
+ 2016-02-11,8630,8800,8800,8550,66635
+ 2016-02-12,8240,8520,8650,8040,100772
+ 2016-02-15,8550,8180,8570,8180,51023
+ 2016-02-16,8750,8660,8820,8620,34895
+ 2016-02-17,8590,8760,8790,8400,68158
+ 2016-02-18,8730,8590,8750,8450,37320
+ 2016-02-19,8750,8710,8800,8590,52960
+ 2016-02-22,8660,8820,8820,8600,45594
+ 2016-02-23,8580,8710,8720,8470,48724
+ 2016-02-24,8610,8640,8710,8510,52689
+ 2016-02-25,8400,8620,8620,8330,44590
+ 2016-02-26,8440,8450,8500,8340,37585
+ 2016-02-29,8260,8470,8470,8180,47161
+ 2016-03-02,8350,8290,8360,8240,44425
+ 2016-03-03,8340,8350,8370,8250,20020
+ 2016-03-04,8350,8350,8360,8250,41675
+ 2016-03-07,8340,8370,8420,8330,47803
+ 2016-03-08,8460,8340,8460,8300,117528
+ 2016-03-09,8670,9180,10050,8670,1182615
+ 2016-03-10,8800,8770,8800,8600,115434
+ 2016-03-11,9150,8800,9230,8660,199694
+ 2016-03-14,9390,9060,9440,9060,162998
+ 2016-03-15,9270,9390,9480,9250,97103
+ 2016-03-16,9700,9270,9950,9230,225418
+ 2016-03-17,9040,9850,9860,9040,270880
+ 2016-03-18,9040,9120,9190,8950,85133
+ 2016-03-21,8780,9040,9040,8780,138177
+ 2016-03-22,8650,8840,8920,8530,125214
+ 2016-03-23,8650,8600,8650,8530,81292
+ 2016-03-24,8740,8600,8750,8550,61071
+ 2016-03-25,8880,8710,8900,8710,79247
+ 2016-03-28,9000,8910,9180,8890,232853
+ 2016-03-29,8980,8950,9020,8850,120171
+ 2016-03-30,8750,9030,9040,8710,120586
+ 2016-03-31,9080,8750,9180,8740,113190
+ 2016-04-01,9110,9080,9300,9030,127889
+ 2016-04-04,9090,9120,9200,8850,108487
+ 2016-04-05,9410,9250,9470,9120,217161
+ 2016-04-06,9360,9480,9510,9270,74930
+ 2016-04-07,9290,9360,9400,9090,104547
+ 2016-04-08,9120,9250,9380,9010,86301
+ 2016-04-11,8940,9120,9120,8840,83620
+ 2016-04-12,9000,8880,9070,8880,62467
+ 2016-04-14,8700,8950,8950,8690,153638
+ 2016-04-15,9090,8650,9100,8650,191080
+ 2016-04-18,9090,9070,9360,9010,255216
+ 2016-04-19,9150,9200,9320,9100,115025
+ 2016-04-20,9120,9260,9260,9090,56615
+ 2016-04-21,9060,9120,9190,8970,82648
+ 2016-04-22,9090,9090,9190,8990,95918
+ 2016-04-25,8840,9090,9110,8840,69313
+ 2016-04-26,8900,8860,8990,8840,74360
+ 2016-04-27,9080,8900,9090,8900,59041
+ 2016-04-28,9230,9110,9410,9090,232610
+ 2016-04-29,9220,9240,9320,9060,77305
+ 2016-05-02,9150,9500,9650,9150,181068
+ 2016-05-03,9370,9240,9440,9150,109876
+ 2016-05-04,9230,9360,9360,9170,77711
+ 2016-05-09,9000,9270,9270,8970,89910
+ 2016-05-10,9000,9000,9080,8880,94526
+ 2016-05-11,9020,8970,9070,8960,40352
+ 2016-05-12,9020,8960,9070,8960,48731
+ 2016-05-13,9110,9010,9110,8770,148295
+ 2016-05-16,8810,8860,8880,8740,166185
+ 2016-05-17,8810,8800,8830,8580,97368
+ 2016-05-18,8750,8680,8950,8670,76287
+ 2016-05-19,8530,8670,8810,8530,72705
+ 2016-05-20,8520,8520,8630,8460,46872
+ 2016-05-23,8760,8620,8840,8500,94219
+ 2016-05-24,8720,8750,8790,8580,60332
+ 2016-05-25,8800,8800,9090,8660,156198
+ 2016-05-26,8860,8900,8900,8710,69966
+ 2016-05-27,8920,8860,8980,8680,74749
+ 2016-05-30,9260,8900,9300,8860,209152
+ 2016-05-31,9290,9280,9370,9190,116771
+ 2016-06-01,9340,9320,9340,9140,64016
+ 2016-06-02,9250,9360,9360,9220,50759
+ 2016-06-03,9120,9170,9220,9020,70653
+ 2016-06-07,8990,9140,9140,8900,93658
+ 2016-06-08,9070,9000,9130,8950,39586
+ 2016-06-09,9120,9100,9120,8870,164873
+ 2016-06-10,9000,9120,9150,8940,126734
+ 2016-06-13,8690,8940,8940,8690,123563
+ 2016-06-14,8730,8630,8760,8610,37760
+ 2016-06-15,8810,8730,8920,8670,61722
+ 2016-06-16,8640,8830,8900,8630,45706
+ 2016-06-17,8590,8840,8840,8510,72898
+ 2016-06-20,8670,8590,8720,8590,31342
+ 2016-06-21,8720,8670,8750,8660,38253
+ 2016-06-22,8790,8770,8870,8690,46536
+ 2016-06-23,8650,8810,8810,8540,61649
+ 2016-06-24,8250,8700,8740,8030,122912
+ 2016-06-27,8180,8120,8180,7950,84024
+ 2016-06-28,8220,8160,8230,8050,39911
+ 2016-06-29,8400,8260,8420,8230,42726
+ 2016-06-30,8460,8430,8470,8370,29714
+ 2016-07-01,8590,8450,8600,8440,31493
+ 2016-07-04,8600,8630,8640,8550,27724
+ 2016-07-05,8590,8590,8640,8500,15281
+ 2016-07-06,8470,8620,8620,8400,37856
+ 2016-07-07,8460,8440,8570,8360,37537
+ 2016-07-08,8720,8460,8900,8420,111828
+ 2016-07-11,8920,8900,8940,8800,60434
+ 2016-07-12,8840,8900,8960,8840,30083
+ 2016-07-13,8860,8840,8980,8800,45514
+ 2016-07-14,9200,8800,9220,8800,153038
+ 2016-07-15,9590,9200,9880,9190,482035
+ 2016-07-18,9840,9670,9900,9400,256710
+ 2016-07-19,9650,9800,9800,9430,132106
+ 2016-07-20,9390,9610,9650,9230,101586
+ 2016-07-21,9460,9390,9480,9250,60767
+ 2016-07-22,9590,9440,9780,9440,114714
+ 2016-07-25,9590,9590,9690,9470,35402
+ 2016-07-26,9560,9540,9630,9390,33471
+ 2016-07-27,9480,9450,9630,9400,63643
+ 2016-07-28,9480,9450,9570,9410,55820
+ 2016-07-29,9990,9500,10200,9500,671452
+ 2016-08-01,9360,10500,10600,9320,802782
+ 2016-08-02,8820,9280,9310,8800,227036
+ 2016-08-03,8600,8790,8900,8500,209740
+ 2016-08-04,8950,8680,9070,8600,112487
+ 2016-08-05,8930,8990,9100,8820,75482
+ 2016-08-08,8900,9090,9090,8770,29270
+ 2016-08-09,8760,8900,9000,8580,71067
+ 2016-08-10,8750,8750,8920,8720,36435
+ 2016-08-11,8680,8750,8800,8660,53292
+ 2016-08-12,8820,8690,8910,8690,45106
+ 2016-08-16,9000,8840,9060,8750,46923
+ 2016-08-17,9050,9320,9410,8990,206519
+ 2016-08-18,9000,9050,9190,8890,141490
+ 2016-08-19,9040,9080,9180,8950,56604
+ 2016-08-22,9090,9120,9150,9040,39122
+ 2016-08-23,9020,9190,9190,8980,44829
+ 2016-08-24,8800,9030,9030,8750,72548
+ 2016-08-25,8590,8880,8880,8570,73951
+ 2016-08-26,8560,8600,8650,8500,55975
+ 2016-08-29,8380,8560,8610,8380,74758
+ 2016-08-30,8400,8450,8510,8370,43740
+ 2016-08-31,8290,8300,8400,8170,57566
+ 2016-09-01,8400,8320,8450,8250,58370
+ 2016-09-02,8480,8410,8500,8350,76168
+ 2016-09-05,8470,8540,8540,8400,43012
+ 2016-09-06,8470,8470,8480,8370,39330
+ 2016-09-07,8410,8460,8470,8370,21285
+ 2016-09-08,8310,8360,8450,8150,120897
+ 2016-09-09,8380,8300,8410,8180,30647
+ 2016-09-12,8360,8250,8380,8210,24653
+ 2016-09-13,8360,8360,8430,8300,27901
+ 2016-09-19,8460,8370,8680,8350,53112
+ 2016-09-20,8560,8470,8600,8450,42666
+ 2016-09-21,8560,8560,8640,8530,41172
+ 2016-09-22,8770,8670,8800,8560,72049
+ 2016-09-23,8750,8800,8930,8740,76588
+ 2016-09-26,8790,8760,8830,8730,28093
+ 2016-09-27,8640,8870,8870,8620,22159
+ 2016-09-28,8750,8650,8750,8560,30563
+ 2016-09-29,8690,8670,8780,8590,53400
+ 2016-09-30,8410,8690,8790,8410,39182
+ 2016-10-04,8570,8390,8630,8390,25126
+ 2016-10-05,8640,8600,8730,8480,54880
+ 2016-10-06,8630,8760,8760,8570,18435
+ 2016-10-07,8560,8630,8710,8470,23654
+ 2016-10-10,8550,8560,8560,8400,24669
+ 2016-10-11,8470,8540,8550,8400,33461
+ 2016-10-12,8510,8460,8530,8450,15768
+ 2016-10-13,8510,8510,8530,8420,20291
+ 2016-10-14,8500,8500,8510,8370,26857
+ 2016-10-17,8450,8500,8530,8390,26842
+ 2016-10-18,8590,8490,8650,8400,31621
+ 2016-10-19,8530,8630,8630,8430,27894
+ 2016-10-20,8630,8490,8740,8470,98106
+ 2016-10-21,8790,8740,9290,8610,342129
+ 2016-10-24,8500,8850,9000,8490,76985
+ 2016-10-25,8360,8510,8570,8330,47187
+ 2016-10-26,8320,8360,8360,8110,49084
+ 2016-10-27,8340,8320,8400,8250,27003
+ 2016-10-28,8350,8340,8380,8250,17867
+ 2016-10-31,8220,8350,8350,8110,34738
+ 2016-11-01,8040,8110,8210,8040,60746
+ 2016-11-02,7690,8040,8040,7640,57986
+ 2016-11-03,7610,7290,7780,7290,55221
+ 2016-11-04,7790,7600,7900,7490,61607
+ 2016-11-07,7820,7830,7830,7740,18542
+ 2016-11-08,7910,7850,8000,7780,30515
+ 2016-11-09,7550,7920,7980,7390,61511
+ 2016-11-10,7790,7630,7850,7630,61042
+ 2016-11-11,7900,7790,8000,7650,43441
+ 2016-11-14,8170,7890,8290,7890,122969
+ 2016-11-15,8070,8170,8230,8040,39828
+ 2016-11-16,8140,8080,8240,8040,49108
+ 2016-11-17,8420,8140,8520,8140,179583
+ 2016-11-18,8280,8370,8450,8260,18950
+ 2016-11-21,8140,8230,8260,8080,40592
+ 2016-11-22,8150,8200,8200,8020,22476
+ 2016-11-23,8000,8110,8150,7900,29664
+ 2016-11-24,8000,8000,8160,7880,52180
+ 2016-11-25,8000,8070,8070,7880,20455
+ 2016-11-28,7990,8000,8020,7820,26493
+ 2016-11-29,7940,7990,8010,7850,17039
+ 2016-11-30,7990,7940,7990,7870,19667
+ 2016-12-01,7950,7990,8000,7900,24843
+ 2016-12-02,7940,7950,7980,7900,45491
+ 2016-12-05,7910,7940,8020,7820,13699
+ 2016-12-06,7900,7910,7990,7840,11325
+ 2016-12-07,7950,7900,7980,7890,11294
+ 2016-12-08,7900,8020,8020,7890,16309
+ 2016-12-09,7940,7900,8020,7890,21024
+ 2016-12-12,7910,7960,7990,7890,51615
+ 2016-12-13,8030,7950,8080,7930,44029
+ 2016-12-14,8320,8070,8400,8030,125425
+ 2016-12-15,8340,8290,8370,8150,39006
+ 2016-12-16,8490,8370,8560,8270,94513
+ 2016-12-19,8570,8540,8580,8430,38031
+ 2016-12-20,8450,8470,8600,8400,41360
+ 2016-12-21,8450,8400,8480,8350,24553
+ 2016-12-22,8540,8370,8630,8370,62563
+ 2016-12-23,8590,8600,8760,8400,47701
+ 2016-12-26,8590,8600,8610,8500,49132
+ 2016-12-27,8600,8520,8620,8460,24637
+ 2016-12-28,8600,8600,8680,8480,13660
+ 2016-12-29,8520,8680,8680,8510,10764
+ 2017-01-02,8350,8500,8610,8180,51474
+ 2017-01-03,8300,8260,8350,8180,41049
+ 2017-01-04,8300,8200,8320,8200,24095
+ 2017-01-05,8670,8300,8800,8300,91818
+ 2017-01-06,8550,8570,8770,8500,35501
+ 2017-01-09,8550,8600,8650,8480,36517
+ 2017-01-10,8640,8890,8890,8460,60764
+ 2017-01-11,8560,8560,8660,8520,11208
+ 2017-01-12,8450,8570,8570,8350,49712
+ 2017-01-13,8340,8400,8450,8230,38997
+ 2017-01-16,8150,8340,8460,8120,54421
+ 2017-01-17,8100,8160,8230,7950,60544
+ 2017-01-18,7960,8020,8100,7830,56321
+ 2017-01-19,8190,7960,8190,7940,68996
+ 2017-01-20,8150,8180,8180,8060,19558
+ 2017-01-23,7900,8200,8200,7850,124306
+ 2017-01-24,8020,7900,8060,7850,33569
+ 2017-01-25,7920,8000,8000,7850,24719
+ 2017-01-26,7920,7920,8030,7880,18937
+ 2017-01-31,7880,7920,8000,7840,26783
+ 2017-02-01,8020,7860,8040,7860,28516
+ 2017-02-02,8000,8040,8130,7910,51516
+ 2017-02-03,7990,7910,8040,7840,49285
+ 2017-02-06,8150,8000,8190,7990,36639
+ 2017-02-07,8180,8200,8300,8120,41500
+ 2017-02-08,8040,8180,8180,8000,10792
+ 2017-02-09,8010,8000,8230,7950,22696
+ 2017-02-10,8090,8000,8160,7950,24778
+ 2017-02-13,8100,8070,8150,8000,12452
+ 2017-02-14,8140,8100,8140,8010,22766
+ 2017-02-15,8200,8170,8280,8090,36305
+ 2017-02-16,8140,8200,8220,8110,13395
+ 2017-02-17,8380,8170,8380,8160,47546
+ 2017-02-20,8460,8460,8520,8270,79794
+ 2017-02-21,8440,8470,8530,8300,68792
+ 2017-02-22,8480,8350,8510,8320,35190
+ 2017-02-23,8270,8440,8490,8270,37863
+ 2017-02-24,8230,8270,8310,8200,8923
+ 2017-02-27,8170,8530,8530,8140,152603
+ 2017-02-28,8100,8200,8290,8090,41978
+ 2017-03-02,8090,8110,8160,8060,45121
+ 2017-03-03,7960,8140,8160,7940,38661
+ 2017-03-06,7960,7960,8000,7840,57311
+ 2017-03-07,8070,7960,8100,7930,39332
+ 2017-03-08,8160,8110,8180,7960,26233
+ 2017-03-09,8000,8160,8160,7950,38349
+ 2017-03-10,8050,7950,8070,7790,40931
+ 2017-03-13,8070,8050,8140,8040,24982
+ 2017-03-14,8160,8120,8200,8070,28766
+ 2017-03-15,8100,8180,8180,7920,39326
+ 2017-03-16,8140,8110,8170,7920,51819
+ 2017-03-17,8120,8140,8160,8030,41602
+ 2017-03-20,8050,8120,8120,8000,19332
+ 2017-03-21,7860,8050,8050,7570,199235
+ 2017-03-22,7900,7750,8050,7750,47993
+ 2017-03-23,8000,7910,8100,7900,67982
+ 2017-03-24,8050,8100,8100,7960,30804
+ 2017-03-27,7910,8050,8080,7860,48273
+ 2017-03-28,7990,7890,8030,7890,14951
+ 2017-03-29,7930,7990,8020,7880,18942
+ 2017-03-30,7840,7990,7990,7790,49287
+ 2017-03-31,7820,7850,7910,7800,15247
+ 2017-04-03,8020,7820,8050,7820,50006
+ 2017-04-04,8000,8090,8090,7920,24578
+ 2017-04-05,7960,8040,8040,7860,62680
+ 2017-04-06,7930,7900,8020,7860,22735
+ 2017-04-07,7950,7930,8020,7920,14183
+ 2017-04-10,7890,7950,7950,7840,42511
+ 2017-04-11,7810,7810,7940,7750,43507
+ 2017-04-12,7780,7810,7910,7700,51625
+ 2017-04-13,7880,7780,7920,7780,30878
+ 2017-04-14,7920,7880,8100,7810,23135
+ 2017-04-17,7880,8000,8000,7800,37718
+ 2017-04-18,7990,7890,8000,7850,37156
+ 2017-04-19,8090,7990,8150,7940,55281
+ 2017-04-20,8090,8000,8150,7990,35530
+ 2017-04-21,8090,8130,8130,8020,17360
+ 2017-04-24,8060,8090,8110,7840,55931
+ 2017-04-25,8140,8060,8150,8010,26755
+ 2017-04-26,8180,8150,8210,8100,21752
+ 2017-04-27,8160,8140,8250,8100,29057
+ 2017-04-28,8120,8160,8190,8040,30890
+ 2017-05-02,8100,8150,8150,8000,13578
+ 2017-05-04,8080,8140,8140,8010,28390
+ 2017-05-08,8140,8080,8300,8050,58246
+ 2017-05-10,8210,8100,8250,8080,39329
+ 2017-05-11,8220,8210,8250,8070,37674
+ 2017-05-12,8210,8220,8220,8140,20942
+ 2017-05-15,8560,8200,8560,8190,148128
+ 2017-05-16,8400,8550,8580,8350,81370
+ 2017-05-17,8790,8480,8840,8430,269175
+ 2017-05-18,8930,8770,9080,8650,178302
+ 2017-05-19,8950,9040,9050,8870,87601
+ 2017-05-22,8990,8970,9190,8800,67023
+ 2017-05-23,9010,9000,9050,8870,38697
+ 2017-05-24,9320,8930,9400,8930,144253
+ 2017-05-25,9350,9300,9400,9260,70197
+ 2017-05-26,9360,9350,9420,9200,41258
+ 2017-05-29,9280,9320,9380,9210,31410
+ 2017-05-30,9300,9210,9340,9180,35243
+ 2017-05-31,9240,9290,9380,9060,53575
+ 2017-06-01,9500,9240,9500,9150,102376
+ 2017-06-02,9770,9580,9940,9460,111601
+ 2017-06-05,9750,9790,9870,9560,44940
+ 2017-06-07,9850,9730,9880,9520,79352
+ 2017-06-08,9990,9850,10150,9820,81647
+ 2017-06-09,10000,10000,10100,9870,54828
+ 2017-06-12,9770,10000,10000,9760,51137
+ 2017-06-13,9820,9770,9970,9740,24226
+ 2017-06-14,9800,9800,9880,9730,61308
+ 2017-06-15,9710,9800,9870,9650,51666
+ 2017-06-16,9690,9710,9790,9600,30960
+ 2017-06-19,9930,9600,9930,9600,32391
+ 2017-06-20,9600,9930,9930,9310,66919
+ 2017-06-21,9450,9530,9530,9210,119452
+ 2017-06-22,9250,9440,9440,9100,54438
+ 2017-06-23,9300,9250,9340,9190,24836
+ 2017-06-26,9250,9300,9300,9150,34482
+ 2017-06-27,9340,9230,9470,9110,30252
+ 2017-06-28,9450,9450,9520,9330,26534
+ 2017-06-29,9320,9450,9450,9320,21217
+ 2017-06-30,9150,9310,9310,9150,19337
+ 2017-07-03,9020,9140,9140,9020,41025
+ 2017-07-04,9140,9020,9170,9020,40004
+ 2017-07-05,9350,9140,9350,9140,13777
+ 2017-07-06,9400,9350,9400,9280,8616
+ 2017-07-07,9360,9400,9450,9290,30355
+ 2017-07-10,9270,9400,9520,9010,27638
+ 2017-07-11,9310,9400,9400,9250,12739
+ 2017-07-12,9150,9300,9390,9150,22354
+ 2017-07-13,9270,9150,9330,9140,12488
+ 2017-07-14,9350,9270,9370,9270,14760
+ 2017-07-17,9420,9400,9480,9370,23042
+ 2017-07-18,9420,9380,9480,9380,34738
+ 2017-07-19,9490,9490,9510,9340,30846
+ 2017-07-20,9640,9490,9640,9370,37136
+ 2017-07-21,9590,9600,9720,9460,36189
+ 2017-07-24,9580,9590,9640,9380,23400
+ 2017-07-25,9620,9600,9700,9380,21572
+ 2017-07-26,10200,9680,10350,9450,107839
+ 2017-07-27,10350,10200,10500,10150,159471
+ 2017-07-28,10400,10450,10750,10100,118257
+ 2017-07-31,10400,10200,10500,10150,91256
+ 2017-08-01,10350,10500,10650,10250,39590
+ 2017-08-02,10550,10350,10700,10300,136141
+ 2017-08-03,10250,10550,10650,9990,76638
+ 2017-08-04,10250,10250,10400,10000,29161
+ 2017-08-07,10300,10200,10400,10100,13930
+ 2017-08-08,10300,10350,10350,10150,13473
+ 2017-08-09,10200,10300,10300,10050,29421
+ 2017-08-10,10050,10200,10200,9790,55033
+ 2017-08-11,10000,10100,10500,9860,143728
+ 2017-08-14,10100,10000,10300,9900,39523
+ 2017-08-16,10750,10150,10850,10150,180919
+ 2017-08-17,10650,10700,10750,10400,46002
+ 2017-08-18,10550,10400,10600,10350,57471
+ 2017-08-21,10150,10550,10550,10150,43259
+ 2017-08-22,10250,10200,10400,10000,31132
+ 2017-08-23,10150,10250,10300,10050,29788
+ 2017-08-24,10000,10150,10150,9980,20476
+ 2017-08-25,9930,10000,10050,9860,25266
+ 2017-08-28,9860,9960,9960,9750,26284
+ 2017-08-29,9930,9860,10000,9730,37682
+ 2017-08-30,9900,9900,9960,9800,26049
+ 2017-08-31,9740,9960,9960,9670,32120
+ 2017-09-01,9760,9760,9840,9680,23030
+ 2017-09-04,9600,9550,9710,9430,72429
+ 2017-09-05,9510,9600,9710,9360,36481
+ 2017-09-06,9560,9610,9700,9410,20611
+ 2017-09-07,9990,9560,10300,9430,129646
+ 2017-09-08,9600,10050,10050,9530,52899
+ 2017-09-11,9520,9500,9560,9400,55319
+ 2017-09-12,9450,9930,9960,9450,77374
+ 2017-09-13,9540,9370,9580,9290,44755
+ 2017-09-14,9540,9610,9610,9390,17659
+ 2017-09-15,9800,9540,9850,9450,56236
+ 2017-09-18,9870,9800,10050,9700,41064
+ 2017-09-19,9750,9870,9970,9700,17311
+ 2017-09-20,9590,9800,9800,9520,53342
+ 2017-09-21,9580,9590,9740,9580,23616
+ 2017-09-22,9550,9570,9580,9380,22708
+ 2017-09-25,9350,9550,9550,9140,38210
+ 2017-09-26,9350,9350,9420,9180,19579
+ 2017-09-27,9530,9350,9630,9280,15405
+ 2017-09-28,9500,9530,9580,9440,11178
+ 2017-09-29,9700,9500,9810,9490,13785
+ 2017-10-10,9500,9610,9790,9340,82067
+ 2017-10-11,9510,9500,9660,9290,79067
+ 2017-10-12,9510,9510,9600,9400,4149
+ 2017-10-13,9420,9510,9600,9360,11347
+ 2017-10-16,9240,9420,9510,9210,33939
+ 2017-10-17,9390,9240,9410,9240,7089
+ 2017-10-18,9370,9390,9390,9170,10553
+ 2017-10-19,9300,9370,9370,9190,15970
+ 2017-10-20,9340,9300,9380,9150,22198
+ 2017-10-23,9320,9350,9400,9210,15526
+ 2017-10-24,9320,9320,9370,9210,37073
+ 2017-10-25,9480,9400,9500,9280,22629
+ 2017-10-26,9730,9480,9760,9320,58678
+ 2017-10-27,9600,9710,9740,9480,42093
+ 2017-10-30,9580,9600,9650,9470,45854
+ 2017-10-31,9350,9580,9580,9250,52922
+ 2017-11-01,9160,9350,9360,9120,47942
+ 2017-11-02,9210,9170,9250,9130,9161
+ 2017-11-03,9320,9210,9350,9150,11642
+ 2017-11-06,9290,9320,9320,9220,8391
+ 2017-11-07,9270,9290,9340,9180,19607
+ 2017-11-08,9260,9210,9360,9160,20876
+ 2017-11-09,9340,9300,9360,9180,19182
+ 2017-11-10,9360,9340,9380,9220,31983
+ 2017-11-13,9370,9360,9390,9220,53518
+ 2017-11-14,9450,9410,9560,9300,72946
+ 2017-11-15,9650,9580,9840,9580,67004
+ 2017-11-16,9680,9750,9840,9650,17855
+ 2017-11-17,10000,9680,10150,9680,170775
+ 2017-11-20,10150,10100,10600,10000,141518
+ 2017-11-21,10350,10300,10550,10150,108653
+ 2017-11-22,10350,10400,10600,10250,65496
+ 2017-11-23,10350,10300,10450,10200,38159
+ 2017-11-24,10200,10350,10450,10150,46726
+ 2017-11-27,10250,10200,10350,10000,37336
+ 2017-11-28,10350,10250,10400,10150,52856
+ 2017-11-29,10300,10250,10500,10250,40333
+ 2017-11-30,10250,10250,10600,10100,74827
+ 2017-12-01,10050,10250,10300,9990,30031
+ 2017-12-04,10200,10000,10200,9850,46259
+ 2017-12-05,10150,10200,10200,9980,21536
+ 2017-12-06,10200,10150,10250,10000,31828
+ 2017-12-07,9940,10250,10250,9930,23097
+ 2017-12-08,9850,9960,10000,9730,23644
+ 2017-12-11,9850,9850,10000,9800,21185
+ 2017-12-12,9730,9850,10000,9660,30422
+ 2017-12-13,9820,9730,9820,9520,105331
+ 2017-12-14,9800,9820,9820,9600,14411
+ 2017-12-15,9770,9800,9820,9600,10976
+ 2017-12-18,9730,9770,9790,9500,26364
+ 2017-12-19,9810,9730,9820,9480,19776
+ 2017-12-20,9680,9800,9830,9600,14776
+ 2017-12-21,9630,9670,9680,9500,24429
+ 2017-12-22,9660,9600,9700,9500,6385
+ 2017-12-26,9730,9660,9770,9550,27350
+ 2017-12-27,9730,9730,9730,9500,20745
+ 2017-12-28,9720,9750,9770,9580,17633
+ 2018-01-02,9530,9660,9700,9500,29784
+ 2018-01-03,9640,9530,9690,9490,21121
+ 2018-01-04,9540,9620,9700,9500,36136
+ 2018-01-05,9670,9540,9670,9470,11527
+ 2018-01-08,10150,9670,10400,9620,110898
+ 2018-01-09,10050,10200,10250,9930,36282
+ 2018-01-10,10050,10000,10100,9750,31557
+ 2018-01-11,9920,10050,10250,9900,56448
+ 2018-01-12,10050,9920,10050,9840,44047
+ 2018-01-15,10050,10150,10150,9890,17472
+ 2018-01-16,9890,9950,10050,9800,31506
+ 2018-01-17,11000,10000,11500,9990,836476
+ 2018-01-18,11100,11200,11350,10900,174031
+ 2018-01-19,10850,11150,11300,10850,138387
+ 2018-01-22,10850,10950,11100,10800,97447
+ 2018-01-23,10500,10950,11050,10250,226773
+ 2018-01-24,10600,10500,10750,10450,86948
+ 2018-01-25,11050,10650,11050,10550,106005
+ 2018-01-26,11150,11100,11500,10900,164705
+ 2018-01-29,11050,11200,11300,10850,75576
+ 2018-01-30,11100,11000,11150,10600,138461
+ 2018-01-31,11500,11300,12350,11300,788017
+ 2018-02-01,11600,11550,11850,11300,129708
+ 2018-02-02,11300,11550,11650,11150,99116
+ 2018-02-05,10600,11000,11150,10400,247389
+ 2018-02-06,10800,10250,10800,10000,185617
+ 2018-02-07,10550,10800,10950,10550,103221
+ 2018-02-08,10950,10500,11050,10500,50677
+ 2018-02-09,10650,10600,10800,10400,27837
+ 2018-02-12,10700,10750,10900,10650,36027
+ 2018-02-13,10800,10750,11000,10650,57073
+ 2018-02-14,11150,10800,11150,10650,41876
+ 2018-02-19,11200,11200,11400,11050,35863
+ 2018-02-20,11050,11150,11250,10950,25215
+ 2018-02-21,11350,11050,11450,11050,65901
+ 2018-02-22,11350,11350,11450,11100,42964
+ 2018-02-23,11600,11550,11900,11400,108874
+ 2018-02-26,11450,12000,12300,11300,184066
+ 2018-02-27,11600,11550,11700,11250,97071
+ 2018-02-28,11400,11600,11700,11350,53268
+ 2018-03-02,11350,11250,11550,11150,52040
+ 2018-03-05,11350,11350,11500,11200,61657
+ 2018-03-06,11300,11400,11400,11000,49720
+ 2018-03-07,10900,11200,11400,10700,117960
+ 2018-03-08,11100,10900,11200,10900,39532
+ 2018-03-09,11150,11100,11250,11000,30195
+ 2018-03-12,11250,11200,11400,11100,72933
+ 2018-03-13,11100,11250,11350,10900,132252
+ 2018-03-14,11250,11150,11400,10950,136062
+ 2018-03-15,11450,11300,11500,11050,127743
+ 2018-03-16,11400,11450,11600,11200,99860
+ 2018-03-19,11150,11500,11500,11050,56697
+ 2018-03-20,11100,11150,11250,11100,33339
+ 2018-03-21,11150,11200,11200,11000,52366
+ 2018-03-22,11000,11250,11250,10850,62197
+ 2018-03-23,10400,10750,10950,10350,92139
+ 2018-03-26,10400,10350,10650,10250,61888
+ 2018-03-27,10950,10650,10950,10500,68115
+ 2018-03-28,10600,10900,10900,10550,39410
+ 2018-03-29,10700,10750,10750,10500,68120
+ 2018-03-30,10650,10650,10800,10550,45828
+ 2018-04-02,10450,10650,10650,10300,47977
+ 2018-04-03,10400,10250,10550,10250,30530
+ 2018-04-04,10900,10400,11200,10350,231827
+ 2018-04-05,11150,10900,11150,10800,49051
+ 2018-04-06,10950,11100,11100,10750,58517
+ 2018-04-09,11400,11500,11800,11150,360170
+ 2018-04-10,11800,11400,11800,11250,137578
+ 2018-04-11,11800,11800,12100,11500,202769
+ 2018-04-12,11600,11750,11950,11450,103152
+ 2018-04-13,11700,11550,11750,11550,59826
+ 2018-04-16,11700,11700,11800,11600,64548
+ 2018-04-17,11650,11700,11700,11400,119501
+ 2018-04-18,12150,11650,12200,11600,262380
+ 2018-04-19,11800,12200,12250,11800,193435
+ 2018-04-20,12600,11800,12900,11800,680569
+ 2018-04-23,8210,8450,8690,8210,226550
+ 2018-04-24,8010,8200,8310,8010,85384
+ 2018-04-25,7980,7920,8090,7850,117772
+ 2018-04-26,7960,7910,8090,7870,78920
+ 2018-04-27,7880,8070,8070,7880,38293
+ 2018-04-30,8310,7940,8320,7800,168147
+ 2018-05-02,8430,8320,8800,8160,216968
+ 2018-05-03,8350,8420,8740,8150,160034
+ 2018-05-04,8210,8420,8420,8160,41519
+ 2018-05-08,8010,8400,8400,7960,64076
+ 2018-05-09,8020,8000,8140,7850,32536
+ 2018-05-10,8220,8020,8390,8020,126729
+ 2018-05-11,8310,8220,8370,8090,81102
+ 2018-05-14,8330,8350,8350,8170,132316
+ 2018-05-15,8300,8200,8400,8050,261209
+ 2018-05-16,7950,8250,8280,7920,190520
+ 2018-05-17,7790,7910,8040,7700,200306
+ 2018-05-18,7570,7790,7810,7480,232263
+ 2018-05-21,7600,7570,7620,7400,98188
+ 2018-05-23,7790,7600,7790,7480,108921
+ 2018-05-24,7690,7790,7790,7610,113205
+ 2018-05-25,7620,7600,7700,7500,87760
+ 2018-05-28,7810,7590,7840,7500,135320
+ 2018-05-29,7780,7810,7810,7640,55133
+ 2018-05-30,7750,7780,7800,7600,81661
+ 2018-05-31,8170,7750,8200,7600,159267
+ 2018-06-01,8040,8150,8160,7990,99000
+ 2018-06-04,7900,8010,8030,7850,85689
+ 2018-06-05,8160,8350,8650,8000,1004026
+ 2018-06-07,8000,8230,8240,7970,240141
+ 2018-06-08,7940,8000,8030,7900,89172
+ 2018-06-11,8000,7910,8000,7860,54447
+ 2018-06-12,7810,8000,8020,7770,94454
+ 2018-06-14,7840,7820,7950,7650,68561
+ 2018-06-15,7800,7830,7840,7690,96268
+ 2018-06-18,7600,7820,7820,7500,151009
+ 2018-06-19,7210,7470,7620,7200,145972
+ 2018-06-20,7430,7110,7450,7100,98688
+ 2018-06-21,7450,7470,7670,7400,82029
+ 2018-06-22,7550,7450,7560,7200,78552
+ 2018-06-25,7620,7550,7660,7470,58555
+ 2018-06-26,7580,7600,7620,7380,86204
+ 2018-06-27,7490,7780,7780,7480,57739
+ 2018-06-28,7310,7340,7580,7280,90447
+ 2018-06-29,7430,7310,7470,7310,36070
+ 2018-07-02,7260,7430,7460,7240,48900
+ 2018-07-03,7130,7140,7470,7030,89335
+ 2018-07-04,7150,7000,7280,7000,27995
+ 2018-07-05,7090,7020,7300,7020,46235
+ 2018-07-06,7210,7000,7250,6950,31433
+ 2018-07-09,7290,7170,7350,7170,14285
+ 2018-07-10,7290,7250,7400,7250,50715
+ 2018-07-11,7260,7370,7370,7140,45653
+ 2018-07-12,7440,7260,7440,7220,46277
+ 2018-07-13,7510,7550,7600,7450,45189
+ 2018-07-16,7430,7540,7540,7100,23293
+ 2018-07-17,7420,7520,7520,7330,22597
+ 2018-07-18,7290,7450,7450,7190,65747
+ 2018-07-19,7200,7310,7340,7100,43305
+ 2018-07-20,7070,7190,7290,7050,59983
+ 2018-07-23,6650,7070,7070,6650,171052
+ 2018-07-24,6830,6870,6900,6640,82930
+ 2018-07-25,6920,6720,6980,6630,72458
+ 2018-07-26,7000,6920,7050,6910,25608
+ 2018-07-27,7000,6960,7050,6750,69679
+ 2018-07-30,6940,6970,7000,6770,101829
+ 2018-07-31,7070,6940,7100,6840,48826
+ 2018-08-01,7080,7000,7190,7000,56078
+ 2018-08-02,7360,7080,7480,7080,99022
+ 2018-08-03,7470,7420,7490,7370,31901
+ 2018-08-06,7620,7360,7690,7360,68133
+ 2018-08-07,7740,7680,7750,7590,74865
+ 2018-08-08,7690,7780,7850,7680,81447
+ 2018-08-09,7740,7660,7770,7650,30264
+ 2018-08-10,7750,7780,7780,7680,38058
+ 2018-08-13,7700,7790,7790,7430,72887
+ 2018-08-14,7690,7600,7770,7600,22789
+ 2018-08-16,7440,7560,7670,7240,105127
+ 2018-08-17,7540,7370,7540,7370,35895
+ 2018-08-20,7460,7600,7670,7330,18254
+ 2018-08-21,7440,7570,7660,7370,21612
+ 2018-08-22,7410,7450,7550,7320,30743
+ 2018-08-23,7310,7350,7410,7100,52871
+ 2018-08-24,7250,7310,7370,7160,24507
+ 2018-08-27,7390,7300,7570,7250,70321
+ 2018-08-28,7340,7330,7500,7290,52024
+ 2018-08-29,7270,7260,7410,7250,35758
+ 2018-08-30,7280,7300,7350,7270,20581
+ 2018-08-31,7350,7210,7350,7200,33466
+ 2018-09-03,7340,7230,7390,7230,25652
+ 2018-09-04,7230,7340,7340,7060,91127
+ 2018-09-05,7210,7270,7300,7170,34820
+ 2018-09-06,7200,7140,7260,7140,36719
+ 2018-09-07,7430,7150,7440,7140,59499
+ 2018-09-10,7630,7520,7730,7480,208431
+ 2018-09-11,7630,7560,7680,7560,55350
+ 2018-09-12,7620,7740,7740,7570,57891
+ 2018-09-13,7620,7690,7690,7560,86553
+ 2018-09-14,7690,7590,7710,7580,71432
+ 2018-09-17,7680,7720,7740,7600,77371
+ 2018-09-18,7710,7680,7800,7600,88088
+ 2018-09-19,7670,7690,7710,7600,45431
+ 2018-09-20,7660,7700,7750,7630,66682
+ 2018-09-21,7900,7680,7960,7670,302838
+ 2018-09-27,7860,7920,7940,7760,85368
+ 2018-09-28,7900,7930,7930,7750,63592
+ 2018-10-01,7880,7860,7960,7770,70834
+ 2018-10-02,7810,7900,7900,7750,70606
+ 2018-10-04,7760,7810,7830,7700,36478
+ 2018-10-05,7760,7650,7820,7600,86327
+ 2018-10-08,7790,7670,7950,7670,89853
+ 2018-10-10,7620,7790,7880,7530,145629
+ 2018-10-11,7250,7400,7540,7180,228093
+ 2018-10-12,7520,7100,7530,7100,102612
+ 2018-10-15,7450,7560,7560,7410,58270
+ 2018-10-16,7550,7500,7630,7460,57216
+ 2018-10-17,7840,7650,7860,7580,67826
+ 2018-10-18,8000,7840,8140,7800,221793
+ 2018-10-19,7860,7880,8060,7850,111492
+ 2018-10-22,7810,7830,7920,7720,41017
+ 2018-10-23,7700,7810,7960,7600,120180
+ 2018-10-24,7490,7750,7800,7470,78968
+ 2018-10-25,7330,7400,7510,7100,140184
+ 2018-10-26,7260,7440,7440,6960,165374
+ 2018-10-29,6940,7010,7320,6910,106293
+ 2018-10-30,7010,6620,7070,6620,67127
+ 2018-10-31,7280,7010,7320,7010,73538
+ 2018-11-01,7660,7310,8100,7310,454731
+ 2018-11-02,7960,7730,8050,7730,139817
+ 2018-11-05,8030,7900,8090,7820,110259
+ 2018-11-06,8060,7960,8150,7960,119913
+ 2018-11-07,7990,8130,8200,7810,132911
+ 2018-11-08,7990,8030,8140,7950,124267
+ 2018-11-09,7760,7980,7980,7730,177040
+ 2018-11-12,7760,7550,7900,7530,140636
+ 2018-11-13,7730,7600,7750,7560,62070
+ 2018-11-14,7880,7690,7900,7690,121924
+ 2018-11-15,7900,8000,8050,7740,137252
+ 2018-11-16,7820,7950,7950,7770,70518
+ 2018-11-19,7830,7900,7970,7790,114436
+ 2018-11-20,7780,7790,7870,7730,72490
+ 2018-11-21,7790,7750,7790,7640,70134
+ 2018-11-22,7700,7820,7840,7670,41674
+ 2018-11-23,7700,7650,7850,7650,63240
+ 2018-11-26,7820,7660,7820,7620,63632
+ 2018-11-27,7800,7900,7900,7740,45489
+ 2018-11-28,7710,7840,7840,7690,51626
+ 2018-11-29,7760,7710,7840,7700,68348
+ 2018-11-30,7780,7720,7800,7600,70844
+ 2018-12-03,7710,7810,7890,7670,140827
+ 2018-12-04,7690,7710,7750,7640,60135
+ 2018-12-05,7620,7690,7690,7560,67034
+ 2018-12-06,7530,7640,7640,7440,51419
+ 2018-12-07,7650,7560,7660,7530,41444
+ 2018-12-10,7440,7640,7640,7360,100018
+ 2018-12-11,7420,7480,7520,7390,39966
+ 2018-12-12,7400,7360,7550,7290,69289
+ 2018-12-13,7640,7440,7730,7390,104578
+ 2018-12-14,7790,7660,7940,7590,247920
+ 2018-12-17,7850,7820,7890,7720,109180
+ 2018-12-18,7910,7850,8090,7760,130686
+ 2018-12-19,7800,7970,7970,7790,67182
+ 2018-12-20,7780,7800,7840,7710,35684
+ 2018-12-21,7690,7750,7780,7670,75400
+ 2018-12-24,7450,7670,7670,6920,91765
+ 2018-12-26,7450,7400,7550,7290,81579
+ 2018-12-27,7470,7430,7630,7420,60787
+ 2018-12-28,7520,7450,7570,7450,23101
+ 2019-01-02,7440,7530,7600,7400,29020
+ 2019-01-03,7350,7420,7480,7340,35473
+ 2019-01-04,7240,7220,7340,7070,154755
+ 2019-01-07,7380,7250,7410,7250,30529
+ 2019-01-08,7290,7420,7450,7200,38657
+ 2019-01-09,7350,7330,7400,7270,40101
+ 2019-01-10,7390,7390,7420,7320,31757
+ 2019-01-11,7430,7370,7440,7330,53547
+ 2019-01-14,7310,7430,7470,7280,49275
+ 2019-01-15,7320,7350,7370,7270,42699
+ 2019-01-16,7470,7340,7470,7310,60675
+ 2019-01-17,7430,7520,7520,7320,29463
+ 2019-01-18,7640,7480,7640,7370,55536
+ 2019-01-21,7610,7640,7640,7550,40476
+ 2019-01-22,7590,7630,7650,7540,28306
+ 2019-01-23,7720,7590,7760,7560,109439
+ 2019-01-24,7880,7770,7940,7730,157814
+ 2019-01-25,7910,8020,8020,7860,124607
+ 2019-01-28,7850,7930,8000,7800,87348
+ 2019-01-29,7780,7800,7920,7710,61453
+ 2019-01-30,7730,7780,7870,7730,59286
+ 2019-01-31,8030,7730,8090,7730,249551
+ 2019-02-01,8100,8000,8170,7970,163395
+ 2019-02-07,8140,8140,8230,8050,84524
+ 2019-02-08,8140,8140,8180,8090,75176
+ 2019-02-11,8250,8150,8300,8150,138377
+ 2019-02-12,8220,8300,8310,8190,93382
+ 2019-02-13,8250,8270,8310,8150,82959
+ 2019-02-14,8200,8290,8290,8080,111123
+ 2019-02-15,8140,8240,8240,8080,42527
+ 2019-02-18,8200,8160,8310,8120,55542
+ 2019-02-19,8220,8220,8220,8100,60999
+ 2019-02-20,8250,8220,8310,8190,56857
+ 2019-02-21,8250,8300,8300,8200,75275
+ 2019-02-22,8230,8300,8300,8120,72610
+ 2019-02-25,8200,8230,8290,8150,35271
+ 2019-02-26,8140,8230,8250,8080,133591
+ 2019-02-27,7970,8120,8140,7850,190350
+ 2019-02-28,7890,8000,8000,7690,121084
+ 2019-03-04,7890,7900,7970,7810,68950
+ 2019-03-05,7490,7820,7890,7440,431425
+ 2019-03-06,7480,7460,7540,7430,232719
+ 2019-03-07,7700,7560,7770,7510,225178
+ 2019-03-08,7600,7840,7880,7600,133748
+ 2019-03-11,7540,7630,7630,7440,56876
+ 2019-03-12,7580,7480,7620,7480,61157
+ 2019-03-13,7620,7590,7620,7500,55011
+ 2019-03-14,7670,7620,7670,7600,31629
+ 2019-03-15,7670,7720,7720,7500,90335
+ 2019-03-18,7720,7620,7720,7600,68301
+ 2019-03-19,7720,7720,7740,7650,44214
+ 2019-03-20,7650,7800,7800,7600,53158
+ 2019-03-21,7580,7690,7690,7510,60614
+ 2019-03-22,7610,7620,7650,7440,95743
+ 2019-03-25,7520,7540,7610,7480,63498
+ 2019-03-26,7450,7500,7550,7430,55348
+ 2019-03-27,7390,7490,7530,7370,55758
+ 2019-03-28,7400,7390,7520,7270,69368
+ 2019-03-29,7460,7500,7500,7350,26871
+ 2019-04-01,7460,7490,7600,7150,244742
+ 2019-04-02,7480,7480,7570,7450,43946
+ 2019-04-03,7450,7520,7540,7440,85848
+ 2019-04-04,7480,7470,7550,7410,90844
+ 2019-04-05,7450,7510,7530,7440,84834
+ 2019-04-08,7450,7490,7500,7400,95332
+ 2019-04-09,7400,7470,7470,7320,125919
+ 2019-04-10,7420,7360,7450,7360,82480
+ 2019-04-11,7440,7430,7440,7400,55192
+ 2019-04-12,7550,7470,7670,7450,268506
+ 2019-04-15,7540,7600,7630,7470,107038
--- a/data/2019/mk.csv 0 → 100644
View file @1ff135d
+++ b/data/2019/mk.csv 0 → 100644
View file @1ff135d
+ date,close,open,high,low,vol
+ 2014-04-15,5760,5720,5790,5630,252737
+ 2014-04-16,5750,5760,5820,5690,193359
+ 2014-04-17,5750,5790,5800,5630,188185
+ 2014-04-18,5710,5720,5740,5620,186674
+ 2014-04-21,5650,5710,5710,5490,380278
+ 2014-04-22,5570,5570,5640,5560,135638
+ 2014-04-23,5550,5600,5620,5510,162336
+ 2014-04-24,5660,5570,5660,5440,257452
+ 2014-04-25,5440,5660,5670,5350,491062
+ 2014-04-28,5470,5410,5520,5350,178391
+ 2014-04-29,5500,5480,5550,5460,123086
+ 2014-04-30,5460,5500,5560,5450,95174
+ 2014-05-02,5500,5500,5590,5460,115193
+ 2014-05-07,5570,5580,5690,5530,340607
+ 2014-05-08,5650,5570,5680,5540,260203
+ 2014-05-09,5650,5650,5660,5530,233192
+ 2014-05-12,5600,5680,5680,5510,230153
+ 2014-05-13,5700,5600,5760,5570,512500
+ 2014-05-14,5840,5730,5940,5630,498155
+ 2014-05-15,5850,5820,5980,5800,434742
+ 2014-05-16,5840,5850,5920,5750,171033
+ 2014-05-19,5720,5870,5920,5700,257447
+ 2014-05-20,5940,5720,5940,5520,488303
+ 2014-05-21,6090,5940,6190,5930,575999
+ 2014-05-22,6130,6130,6240,6040,447757
+ 2014-05-23,6140,6120,6210,6000,496536
+ 2014-05-26,6140,6090,6160,6050,245381
+ 2014-05-27,6100,6130,6220,6050,181472
+ 2014-05-28,6100,6170,6170,6070,136358
+ 2014-05-29,6100,6120,6160,6060,121062
+ 2014-05-30,6100,6150,6150,5990,206737
+ 2014-06-02,5900,6050,6060,5720,479262
+ 2014-06-03,5790,5840,5900,5680,210211
+ 2014-06-05,5800,5780,5890,5680,165375
+ 2014-06-09,5810,5730,5840,5700,123103
+ 2014-06-10,5780,5840,5840,5750,72514
+ 2014-06-11,5930,5750,5980,5750,137103
+ 2014-06-12,6000,5970,6030,5890,100414
+ 2014-06-13,5940,5980,5980,5890,91340
+ 2014-06-16,5900,5970,6050,5900,120676
+ 2014-06-17,5950,5900,5960,5850,121069
+ 2014-06-18,6000,5920,6000,5900,60829
+ 2014-06-19,5900,6000,6020,5900,148059
+ 2014-06-20,5850,5900,5980,5800,71446
+ 2014-06-23,5800,5930,5930,5670,141912
+ 2014-06-24,5650,5730,5820,5610,160719
+ 2014-06-25,5550,5610,5700,5550,169900
+ 2014-06-26,5550,5520,5600,5520,77844
+ 2014-06-27,5590,5600,5650,5520,74077
+ 2014-06-30,5590,5660,5660,5500,96265
+ 2014-07-01,5550,5540,5610,5500,63900
+ 2014-07-02,5760,5590,5840,5580,165429
+ 2014-07-03,5790,5750,5800,5740,47747
+ 2014-07-04,5750,5830,5850,5690,81864
+ 2014-07-07,5700,5740,5780,5640,85535
+ 2014-07-08,5500,5700,5750,5340,218659
+ 2014-07-09,5750,5450,5750,5450,128385
+ 2014-07-10,5700,5690,5790,5660,74512
+ 2014-07-11,5650,5670,5750,5580,82034
+ 2014-07-14,6000,5660,6010,5550,390325
+ 2014-07-15,5910,6050,6110,5900,206814
+ 2014-07-16,5940,5930,5980,5810,134135
+ 2014-07-17,5800,5920,5940,5790,186639
+ 2014-07-18,5740,5750,5800,5650,171339
+ 2014-07-21,5700,5730,5800,5650,96837
+ 2014-07-22,5700,5690,5740,5590,107120
+ 2014-07-23,5610,5750,5750,5570,114632
+ 2014-07-24,5520,5600,5600,5310,382604
+ 2014-07-25,5450,5520,5520,5420,55042
+ 2014-07-28,5360,5420,5480,5290,120089
+ 2014-07-29,5360,5330,5460,5180,182092
+ 2014-07-30,5370,5430,5430,5220,76763
+ 2014-07-31,5290,5280,5380,5100,138162
+ 2014-08-01,5290,5200,5290,5150,149480
+ 2014-08-04,5310,5250,5340,5190,65266
+ 2014-08-05,5250,5300,5310,5230,47190
+ 2014-08-06,5240,5250,5270,5170,54058
+ 2014-08-07,5240,5220,5270,5200,38909
+ 2014-08-08,5090,5200,5330,4985,205930
+ 2014-08-11,4885,5030,5160,4885,227956
+ 2014-08-12,4940,4930,5000,4850,153591
+ 2014-08-13,4940,4910,4980,4865,72677
+ 2014-08-14,4975,4930,4980,4880,151410
+ 2014-08-18,5050,5070,5230,4950,124987
+ 2014-08-19,4995,5030,5050,4910,119182
+ 2014-08-20,5000,4970,5010,4935,96320
+ 2014-08-21,5070,4975,5090,4970,118648
+ 2014-08-22,5050,5040,5090,4960,136087
+ 2014-08-25,5030,5010,5050,4965,52567
+ 2014-08-26,5360,5030,5380,5030,360869
+ 2014-08-27,5300,5400,5400,5220,147580
+ 2014-08-28,5250,5250,5320,5220,77282
+ 2014-08-29,5250,5230,5320,5150,69778
+ 2014-09-01,5180,5300,5300,5140,53340
+ 2014-09-02,5040,5150,5200,5000,145406
+ 2014-09-03,5030,5000,5050,4950,138144
+ 2014-09-04,5000,5000,5010,4960,101340
+ 2014-09-05,4980,4980,5010,4945,156620
+ 2014-09-11,5120,4950,5160,4950,101904
+ 2014-09-12,5090,5080,5120,5040,55068
+ 2014-09-15,4995,5060,5080,4995,73767
+ 2014-09-16,5000,4990,5030,4930,282685
+ 2014-09-17,5020,4985,5040,4970,86375
+ 2014-09-18,4990,4990,5030,4955,69929
+ 2014-09-19,4985,4970,5000,4930,117864
+ 2014-09-22,4935,4990,4990,4935,63167
+ 2014-09-23,4910,4930,4955,4890,82380
+ 2014-09-24,4945,4880,4945,4855,44705
+ 2014-09-25,4940,4910,4955,4910,53402
+ 2014-09-26,4900,4930,4955,4885,51258
+ 2014-09-29,4875,4900,4945,4850,60731
+ 2014-09-30,4815,4850,4915,4815,64440
+ 2014-10-01,4990,4815,5120,4790,198990
+ 2014-10-02,5140,5010,5230,4930,186477
+ 2014-10-06,5150,5190,5190,5080,62990
+ 2014-10-07,5150,5150,5200,5050,51918
+ 2014-10-08,5300,5040,5350,5040,169952
+ 2014-10-10,5220,5240,5350,5150,111961
+ 2014-10-13,5170,5100,5200,4980,115489
+ 2014-10-14,5190,5060,5190,5060,43847
+ 2014-10-15,5200,5150,5280,5100,37533
+ 2014-10-16,5180,5140,5180,5100,47128
+ 2014-10-17,5300,5150,5440,5150,179929
+ 2014-10-20,5390,5330,5450,5260,81982
+ 2014-10-21,5490,5340,5550,5310,190649
+ 2014-10-22,5710,5480,5800,5450,236276
+ 2014-10-23,5600,5630,5700,5550,87301
+ 2014-10-24,5550,5580,5680,5490,76198
+ 2014-10-27,5540,5550,5730,5540,114082
+ 2014-10-28,5560,5540,5600,5510,58816
+ 2014-10-29,5540,5560,5670,5450,59919
+ 2014-10-30,5590,5510,5590,5430,52691
+ 2014-10-31,5600,5620,5650,5550,44443
+ 2014-11-03,5600,5600,5690,5550,42996
+ 2014-11-04,5560,5570,5710,5480,72388
+ 2014-11-05,5540,5520,5650,5520,30736
+ 2014-11-06,5620,5540,5710,5540,111576
+ 2014-11-07,5950,5640,6020,5630,276913
+ 2014-11-10,5940,5920,6000,5850,193183
+ 2014-11-11,5950,5940,6050,5900,237694
+ 2014-11-12,5940,5920,6030,5900,330939
+ 2014-11-13,5930,5940,5970,5850,230111
+ 2014-11-14,5800,5870,5870,5680,1124240
+ 2014-11-17,5500,5870,5870,5500,148791
+ 2014-11-18,5360,5490,5570,5300,181589
+ 2014-11-19,5590,5330,5670,5280,212939
+ 2014-11-20,5630,5590,5680,5500,52982
+ 2014-11-21,5620,5610,5640,5510,31410
+ 2014-11-24,5550,5590,5620,5510,25014
+ 2014-11-25,5530,5520,5600,5470,27277
+ 2014-11-26,5550,5530,5670,5520,45789
+ 2014-11-27,5530,5520,5640,5430,32173
+ 2014-11-28,5340,5530,5590,5280,129139
+ 2014-12-01,5340,5330,5420,5220,45757
+ 2014-12-02,5530,5260,5560,5260,56909
+ 2014-12-03,5550,5500,5610,5480,53776
+ 2014-12-04,5590,5490,5610,5490,29482
+ 2014-12-05,5510,5560,5590,5400,50836
+ 2014-12-08,5450,5510,5530,5430,30501
+ 2014-12-09,5490,5450,5500,5400,41960
+ 2014-12-10,5390,5430,5490,5260,91841
+ 2014-12-11,5350,5310,5370,5250,43146
+ 2014-12-12,5460,5350,5520,5320,53294
+ 2014-12-15,5500,5370,5500,5360,20439
+ 2014-12-16,5320,5400,5490,5250,80775
+ 2014-12-17,5320,5270,5350,5250,28482
+ 2014-12-18,5370,5320,5430,5250,41156
+ 2014-12-19,5310,5370,5370,5260,32152
+ 2014-12-22,5250,5260,5330,5230,48222
+ 2014-12-23,5380,5260,5580,5260,184377
+ 2014-12-24,5440,5360,5480,5360,110619
+ 2014-12-26,5440,5390,5480,5340,117694
+ 2014-12-29,5280,5340,5410,5280,57061
+ 2014-12-30,5300,5280,5300,5230,33941
+ 2015-01-02,5260,5380,5380,5180,76581
+ 2015-01-05,5230,5260,5350,5200,52002
+ 2015-01-06,5080,5160,5250,5050,99403
+ 2015-01-07,5100,5080,5130,5040,49856
+ 2015-01-08,5300,5080,5350,5080,54736
+ 2015-01-09,5350,5280,5360,5260,28176
+ 2015-01-12,5380,5320,5390,5260,67207
+ 2015-01-13,5410,5300,5500,5300,95631
+ 2015-01-14,5620,5370,5690,5370,162144
+ 2015-01-15,5640,5560,5670,5560,55685
+ 2015-01-16,5650,5620,5690,5550,61505
+ 2015-01-19,5670,5690,5690,5580,44690
+ 2015-01-20,5780,5670,5830,5670,133114
+ 2015-01-21,5780,5780,5830,5680,46189
+ 2015-01-22,5700,5770,5770,5560,79813
+ 2015-01-23,5760,5760,5820,5600,68585
+ 2015-01-26,6040,5810,6050,5760,651818
+ 2015-01-27,5950,6060,6150,5870,587384
+ 2015-01-28,5990,5900,6040,5800,210978
+ 2015-01-29,5880,6000,6020,5840,149565
+ 2015-01-30,5820,5900,5980,5800,163861
+ 2015-02-02,5820,5800,5850,5740,118166
+ 2015-02-03,5800,5900,5900,5750,101976
+ 2015-02-04,5830,5850,5940,5790,130078
+ 2015-02-05,5870,5900,5970,5780,174492
+ 2015-02-06,5920,5860,5930,5800,140860
+ 2015-02-09,5880,5880,5940,5810,147691
+ 2015-02-10,5800,5900,5900,5700,121120
+ 2015-02-11,5820,5760,5870,5750,157818
+ 2015-02-12,5930,5820,5950,5740,130268
+ 2015-02-13,5790,5880,5930,5780,129679
+ 2015-02-16,5740,5850,5910,5740,93934
+ 2015-02-17,5750,5750,5800,5640,123786
+ 2015-02-23,5650,5740,5830,5650,101790
+ 2015-02-24,5750,5680,5810,5650,83838
+ 2015-02-25,5730,5750,5790,5700,86088
+ 2015-02-26,5830,5730,5920,5730,179824
+ 2015-02-27,5770,5800,5860,5750,63475
+ 2015-03-02,5630,5830,5840,5600,175421
+ 2015-03-03,5700,5630,5700,5620,90300
+ 2015-03-04,5730,5620,5920,5620,192129
+ 2015-03-05,5760,5730,5890,5700,132203
+ 2015-03-06,5740,5770,5830,5720,61178
+ 2015-03-09,5740,5820,5910,5720,231147
+ 2015-03-10,6200,5770,6350,5750,792159
+ 2015-03-11,6160,6200,6330,5950,522100
+ 2015-03-12,6200,6160,6200,6010,263348
+ 2015-03-13,6480,6240,6510,6150,775029
+ 2015-03-16,6390,6510,6530,6310,253045
+ 2015-03-17,6250,6390,6400,6180,312714
+ 2015-03-18,6240,6200,6360,6140,237541
+ 2015-03-19,6270,6250,6370,6160,153910
+ 2015-03-20,6350,6200,6440,6180,224372
+ 2015-03-23,6380,6400,6570,6370,332877
+ 2015-03-24,6370,6330,6430,6270,144053
+ 2015-03-25,6450,6500,6620,6390,286717
+ 2015-03-26,6360,6360,6440,6300,194778
+ 2015-03-27,6400,6360,6450,6230,174698
+ 2015-03-30,6400,6320,6510,6150,316420
+ 2015-03-31,7360,7340,7360,7030,2301362
+ 2015-04-01,7110,7620,7690,7040,1428174
+ 2015-04-02,6950,7220,7420,6790,819119
+ 2015-04-03,7080,7160,7230,6940,582414
+ 2015-04-06,7600,7000,7640,7000,895917
+ 2015-04-07,7350,7600,7620,7250,420573
+ 2015-04-08,7630,7420,7760,7290,699094
+ 2015-04-09,7560,7500,7750,7500,280086
+ 2015-04-10,7290,7550,7560,7250,415384
+ 2015-04-13,7300,7290,7360,7200,262081
+ 2015-04-14,7210,7300,7340,7110,310692
+ 2015-04-15,7250,7210,7340,7210,138195
+ 2015-04-16,7240,7250,7340,7150,189611
+ 2015-04-17,7320,7300,7350,7170,144675
+ 2015-04-20,7260,7200,7460,7200,199267
+ 2015-04-21,7340,7300,7610,7250,418448
+ 2015-04-22,7240,7410,7480,6910,397493
+ 2015-04-23,7060,7290,7350,7000,338735
+ 2015-04-24,6970,7050,7120,6830,362604
+ 2015-04-27,7190,6990,7320,6990,216133
+ 2015-04-28,7210,7270,7510,7190,346773
+ 2015-04-29,7290,7200,7310,7160,75127
+ 2015-04-30,7150,7360,7360,7070,127164
+ 2015-05-04,6950,7150,7220,6860,191132
+ 2015-05-06,6680,6900,6900,6640,244338
+ 2015-05-07,6750,6650,6930,6590,146227
+ 2015-05-08,6880,6750,6950,6750,92180
+ 2015-05-11,6930,6910,7010,6890,53867
+ 2015-05-12,6870,6890,7000,6770,92302
+ 2015-05-13,7100,7000,7100,6830,124468
+ 2015-05-14,7040,7100,7190,6970,228495
+ 2015-05-15,7220,7100,7230,7020,184633
+ 2015-05-18,7050,7240,7240,6940,132674
+ 2015-05-19,6940,7010,7110,6840,130604
+ 2015-05-20,6620,6900,6960,6500,505497
+ 2015-05-21,6690,6620,6750,6570,112198
+ 2015-05-22,6710,6710,6810,6650,80837
+ 2015-05-26,6800,6710,6910,6710,142654
+ 2015-05-27,6810,6800,6860,6620,140063
+ 2015-05-28,7060,6830,7150,6800,195496
+ 2015-05-29,7010,7010,7150,6920,109389
+ 2015-06-01,7300,6970,7360,6930,248657
+ 2015-06-02,7010,7300,7340,7010,210495
+ 2015-06-03,7090,6990,7180,6920,72377
+ 2015-06-04,7380,7300,7720,7210,513383
+ 2015-06-05,7530,7380,7620,7200,363504
+ 2015-06-08,8230,7570,8230,7570,976375
+ 2015-06-09,9020,8270,9090,8160,1718647
+ 2015-06-10,9000,9130,9220,8760,1222557
+ 2015-06-11,9550,8960,9700,8850,1160332
+ 2015-06-12,9900,9550,10100,9420,1181636
+ 2015-06-15,9850,9950,10300,9750,688206
+ 2015-06-16,9480,9800,9990,9200,858668
+ 2015-06-17,9470,9710,9740,9300,372160
+ 2015-06-18,9290,9480,9630,9250,572477
+ 2015-06-19,9300,9220,9490,8920,709278
+ 2015-06-22,9290,9400,9420,9150,376467
+ 2015-06-23,9050,9330,9500,8900,963876
+ 2015-06-24,9170,9140,9350,8990,671459
+ 2015-06-25,9340,9180,9600,9100,726567
+ 2015-06-26,9600,9240,9690,9210,652881
+ 2015-06-29,9140,9320,9490,9090,539862
+ 2015-06-30,9200,9100,9300,8680,666482
+ 2015-07-01,9200,9130,9320,9050,267154
+ 2015-07-02,8820,9150,9200,8720,591792
+ 2015-07-03,9120,8770,9170,8740,292559
+ 2015-07-06,8550,8970,8990,8550,397980
+ 2015-07-07,8510,8600,8760,8220,264759
+ 2015-07-08,8220,8500,8610,8150,382457
+ 2015-07-09,8020,7950,8110,7530,1121330
+ 2015-07-10,8140,8090,8370,8040,233193
+ 2015-07-13,8220,8200,8350,7970,155775
+ 2015-07-14,8380,8300,8500,8200,149103
+ 2015-07-15,8420,8410,8540,8360,94406
+ 2015-07-16,8470,8420,8550,8370,102624
+ 2015-07-17,8420,8480,8590,8290,114099
+ 2015-07-20,8530,8540,8760,8460,157554
+ 2015-07-21,8560,8550,8670,8260,196290
+ 2015-07-22,8540,8610,8730,8440,159151
+ 2015-07-23,8290,8600,8600,8270,127378
+ 2015-07-24,8620,8270,8630,8270,194078
+ 2015-07-27,8370,8620,8620,8290,109501
+ 2015-07-28,8240,8350,8350,7790,210345
+ 2015-07-29,7670,8360,8360,7670,499900
+ 2015-07-30,7410,7660,7850,7300,325229
+ 2015-07-31,7550,7330,7690,7330,67001
+ 2015-08-03,7500,7740,7750,7500,54155
+ 2015-08-04,7700,7640,7700,7440,47044
+ 2015-08-05,8060,7800,8100,7800,189101
+ 2015-08-06,8050,8150,8150,7950,49907
+ 2015-08-07,8060,8010,8060,7850,52024
+ 2015-08-10,8050,8060,8060,7780,84061
+ 2015-08-11,7840,8050,8200,7840,72870
+ 2015-08-12,7740,7700,7840,7550,126615
+ 2015-08-13,7940,7670,7950,7670,56136
+ 2015-08-17,7840,7910,8080,7710,44751
+ 2015-08-18,7250,7810,7930,7250,234609
+ 2015-08-19,7040,7210,7250,6800,131944
+ 2015-08-20,6800,6900,7170,6800,93012
+ 2015-08-21,6590,6350,6590,6290,441676
+ 2015-08-24,6400,6310,6670,6210,175301
+ 2015-08-25,6460,6370,6590,6190,154546
+ 2015-08-26,6670,6460,6680,6220,121151
+ 2015-08-27,6780,6700,6820,6550,90922
+ 2015-08-28,7120,6790,7120,6790,112011
+ 2015-08-31,7000,7120,7140,6920,59703
+ 2015-09-01,6700,7000,7040,6700,61419
+ 2015-09-02,6850,6700,6870,6500,40168
+ 2015-09-03,6860,6860,6940,6790,33741
+ 2015-09-04,6550,6900,6920,6550,38280
+ 2015-09-07,6550,6560,6630,6400,58022
+ 2015-09-08,6350,6490,6700,6230,64711
+ 2015-09-09,6680,6380,6680,6380,67985
+ 2015-09-10,6770,6700,6780,6560,34668
+ 2015-09-11,6810,6770,6820,6630,33975
+ 2015-09-14,6800,6920,6920,6690,15056
+ 2015-09-15,6860,6800,6870,6710,35676
+ 2015-09-16,7030,6890,7030,6810,71322
+ 2015-09-17,6960,7030,7040,6920,33653
+ 2015-09-18,7030,6960,7060,6830,60855
+ 2015-09-21,6970,7000,7000,6900,20399
+ 2015-09-22,7020,6970,7040,6930,39230
+ 2015-09-23,7200,6950,7420,6900,153895
+ 2015-09-24,7220,7260,7330,7130,59460
+ 2015-09-25,7210,7270,7300,7150,71126
+ 2015-09-30,7160,7150,7170,7010,51875
+ 2015-10-01,7210,7090,7220,7050,49474
+ 2015-10-02,7220,7170,7250,7150,12862
+ 2015-10-05,7290,7240,7290,7160,25707
+ 2015-10-06,7320,7300,7350,7230,47758
+ 2015-10-07,7260,7370,7380,7170,42941
+ 2015-10-08,7260,7270,7340,7160,40356
+ 2015-10-12,7190,7290,7290,7070,40837
+ 2015-10-13,7090,7190,7190,7070,33963
+ 2015-10-14,7060,7000,7100,6970,38788
+ 2015-10-15,7070,7100,7130,7000,29191
+ 2015-10-16,7150,7070,7150,7030,31657
+ 2015-10-19,7130,7090,7200,7070,31916
+ 2015-10-20,7550,7130,7550,7130,198470
+ 2015-10-21,7690,7640,7770,7510,156119
+ 2015-10-22,7730,7680,7820,7520,133858
+ 2015-10-23,7670,7770,7820,7450,97116
+ 2015-10-26,7370,7600,7680,7360,96371
+ 2015-10-27,7430,7500,7650,7320,182013
+ 2015-10-28,7410,7490,7500,7320,49611
+ 2015-10-29,7220,7410,7430,7160,85237
+ 2015-10-30,7030,7160,7240,6950,80750
+ 2015-11-02,7010,7020,7020,6870,38666
+ 2015-11-03,7410,6980,7420,6950,225414
+ 2015-11-04,7380,7450,7540,7330,110798
+ 2015-11-05,7520,7370,7520,7330,83582
+ 2015-11-06,7450,7490,7550,7400,52304
+ 2015-11-09,7140,7450,7490,7070,55623
+ 2015-11-10,6900,6950,7080,6850,91335
+ 2015-11-11,6890,6900,7040,6790,105578
+ 2015-11-12,6980,7070,7100,6800,75701
+ 2015-11-13,6940,6880,6940,6800,73245
+ 2015-11-16,6850,6900,6900,6740,46533
+ 2015-11-17,6920,6770,7400,6530,132750
+ 2015-11-18,6860,6850,6970,6790,44253
+ 2015-11-19,6940,6970,6970,6810,33214
+ 2015-11-20,6950,6990,6990,6850,33607
+ 2015-11-23,6910,6960,6990,6840,61447
+ 2015-11-24,7000,6910,7000,6890,99131
+ 2015-11-25,7280,6990,7290,6960,106846
+ 2015-11-26,7390,7340,7420,7250,112169
+ 2015-11-27,7310,7400,7430,7240,188909
+ 2015-11-30,7090,7210,7310,6950,150144
+ 2015-12-01,7130,7090,7220,7030,56134
+ 2015-12-02,7080,7130,7170,7020,40738
+ 2015-12-03,7010,7080,7090,6970,51358
+ 2015-12-04,6980,6960,7010,6900,65576
+ 2015-12-07,6950,7000,7020,6900,37083
+ 2015-12-08,6990,6950,7150,6800,115543
+ 2015-12-09,7080,6890,7080,6890,193832
+ 2015-12-10,7080,7050,7090,6990,100458
+ 2015-12-11,7000,7080,7080,6860,57571
+ 2015-12-14,6820,6870,7200,6500,110289
+ 2015-12-15,6950,6700,6950,6700,47854
+ 2015-12-16,6980,6990,7050,6890,83199
+ 2015-12-17,7090,6910,7110,6910,92750
+ 2015-12-18,7130,7000,7150,6980,63034
+ 2015-12-21,7170,7090,7190,7080,78707
+ 2015-12-22,7270,7120,7270,7120,95103
+ 2015-12-23,7380,7300,7380,7260,147228
+ 2015-12-24,7420,7400,7450,7320,78703
+ 2015-12-28,7260,7420,7450,7250,146308
+ 2015-12-29,7270,7260,7310,7190,57595
+ 2015-12-30,7130,7250,7310,7130,73718
+ 2016-01-04,6950,7040,7110,6880,102750
+ 2016-01-05,7040,6940,7040,6850,53581
+ 2016-01-06,6900,7040,7040,6800,84502
+ 2016-01-07,6750,6880,6980,6630,87830
+ 2016-01-08,6700,6630,6750,6510,66802
+ 2016-01-11,6520,6650,6700,6420,107772
+ 2016-01-12,6540,6460,6580,6460,46819
+ 2016-01-13,6880,6540,6960,6540,133332
+ 2016-01-14,6790,6800,6880,6680,53759
+ 2016-01-15,6790,6940,7040,6760,69484
+ 2016-01-18,6710,6690,6750,6580,40344
+ 2016-01-19,6630,6690,6690,6510,46844
+ 2016-01-20,6300,6630,6650,6150,197033
+ 2016-01-21,6250,6210,6300,6150,65342
+ 2016-01-22,6300,6230,6340,6190,56501
+ 2016-01-25,6320,6320,6360,6230,37785
+ 2016-01-26,6190,6320,6320,6150,61343
+ 2016-01-27,6150,6170,6220,5980,101381
+ 2016-01-28,6120,6140,6150,5990,69353
+ 2016-01-29,6140,6050,6170,6020,70417
+ 2016-02-01,6150,6140,6220,6090,28373
+ 2016-02-02,6160,6150,6200,6080,39820
+ 2016-02-03,6520,6130,7070,6090,598913
+ 2016-02-04,6810,6520,6810,6400,124605
+ 2016-02-05,6720,6820,6840,6600,52755
+ 2016-02-11,6360,6370,6500,6300,54750
+ 2016-02-12,6090,6170,6300,5950,132106
+ 2016-02-15,6300,6070,6360,6070,61678
+ 2016-02-16,6390,6300,6400,6280,31618
+ 2016-02-17,6380,6400,6430,6270,46508
+ 2016-02-18,6470,6390,6890,6330,166186
+ 2016-02-19,6640,6470,6720,6410,81501
+ 2016-02-22,6800,6710,6830,6630,109077
+ 2016-02-23,6820,6850,7130,6770,164028
+ 2016-02-24,6920,6820,6960,6820,89024
+ 2016-02-25,6970,6940,6980,6840,44071
+ 2016-02-26,7000,7010,7080,6960,63414
+ 2016-02-29,7280,6940,7300,6940,239375
+ 2016-03-02,7420,7400,7430,7280,133032
+ 2016-03-03,7280,7420,7420,7180,75921
+ 2016-03-04,7650,7340,7660,7200,317066
+ 2016-03-07,7530,7600,7810,7500,154612
+ 2016-03-08,7530,7480,7550,7400,83673
+ 2016-03-09,7580,7510,7620,7450,75535
+ 2016-03-10,7580,7580,7590,7370,81246
+ 2016-03-11,7540,7560,7680,7470,84919
+ 2016-03-14,7650,7540,7680,7470,127911
+ 2016-03-15,7710,7700,7720,7620,69030
+ 2016-03-16,7590,7750,7750,7550,42600
+ 2016-03-17,7630,7590,7680,7550,88815
+ 2016-03-18,7690,7740,7740,7610,93573
+ 2016-03-21,7590,7670,7700,7440,115228
+ 2016-03-22,7640,7600,7730,7550,149798
+ 2016-03-23,7690,7600,7770,7600,130985
+ 2016-03-24,7630,7690,7690,7600,81737
+ 2016-03-25,7650,7580,7680,7550,85083
+ 2016-03-28,7630,7660,7710,7570,83860
+ 2016-03-29,7990,7650,7990,7590,368965
+ 2016-03-30,8100,8020,8150,7940,205542
+ 2016-03-31,8300,8100,8310,8050,239599
+ 2016-04-01,8330,8330,8670,8300,349613
+ 2016-04-04,8500,8440,8500,8180,227499
+ 2016-04-05,8790,8440,8910,8420,467207
+ 2016-04-06,8850,8850,8930,8680,269807
+ 2016-04-07,8770,8780,8930,8710,184005
+ 2016-04-08,8620,8710,8830,8620,179669
+ 2016-04-11,8630,8620,8790,8540,112024
+ 2016-04-12,8600,8630,8740,8530,74431
+ 2016-04-14,8280,8600,8650,8230,256358
+ 2016-04-15,8280,8210,8380,8190,191929
+ 2016-04-18,8280,8290,8390,8230,94451
+ 2016-04-19,8370,8310,8420,8250,112739
+ 2016-04-20,8410,8400,8510,8350,151155
+ 2016-04-21,8610,8480,8670,8410,321277
+ 2016-04-22,8860,8670,8900,8610,339500
+ 2016-04-25,9020,8880,9250,8880,404647
+ 2016-04-26,9020,9020,9090,8820,158875
+ 2016-04-27,8960,9020,9070,8790,275809
+ 2016-04-28,9070,8960,9190,8960,271269
+ 2016-04-29,9240,9070,9260,8900,205939
+ 2016-05-02,9000,9230,9270,8990,265801
+ 2016-05-03,9010,9000,9050,8850,98361
+ 2016-05-04,8940,8990,9020,8840,125050
+ 2016-05-09,8810,8910,9000,8770,103049
+ 2016-05-10,8740,8890,8890,8610,97514
+ 2016-05-11,8770,8790,8840,8600,76161
+ 2016-05-12,9000,8800,9150,8700,199695
+ 2016-05-13,8980,9150,9150,8900,92010
+ 2016-05-16,8800,8980,8980,8720,109683
+ 2016-05-17,8230,8800,8840,8170,498765
+ 2016-05-18,8370,8110,8480,8080,213275
+ 2016-05-19,8540,8380,8650,8380,158211
+ 2016-05-20,8530,8410,8670,8410,124133
+ 2016-05-23,8510,8650,8650,8470,66224
+ 2016-05-24,8430,8530,8550,8190,126769
+ 2016-05-25,8440,8450,8460,8290,87606
+ 2016-05-26,8550,8460,8680,8320,158489
+ 2016-05-27,8570,8580,8680,8440,110512
+ 2016-05-30,8930,8600,9030,8470,380338
+ 2016-05-31,9130,8940,9150,8900,301002
+ 2016-06-01,9130,9200,9250,9100,261368
+ 2016-06-02,9500,9120,9590,9010,605961
+ 2016-06-03,9740,9560,9900,9440,746346
+ 2016-06-07,9990,9920,10250,9840,543497
+ 2016-06-08,9690,10000,10100,9600,410260
+ 2016-06-09,9590,9600,9690,9330,563513
+ 2016-06-10,10550,9620,11650,9610,4214341
+ 2016-06-13,10200,10400,10500,10050,583602
+ 2016-06-14,10900,10150,11350,10100,2191895
+ 2016-06-15,12200,10750,12700,10450,3250243
+ 2016-06-16,11400,12350,12550,11050,2532466
+ 2016-06-17,10650,11400,11750,10550,1686089
+ 2016-06-20,10900,10850,11150,10550,752495
+ 2016-06-21,11000,10950,11300,10350,1195552
+ 2016-06-22,10700,11050,11150,10700,483856
+ 2016-06-23,10850,10600,11050,10350,717462
+ 2016-06-24,10000,11050,11050,9640,2299567
+ 2016-06-27,10300,9990,10400,9950,706540
+ 2016-06-28,10350,10100,10500,10050,536478
+ 2016-06-29,10350,10450,10600,10200,591862
+ 2016-06-30,10600,10500,10950,10400,695797
+ 2016-07-01,11050,10650,11400,10650,1130486
+ 2016-07-04,11850,12300,13250,11800,3270414
+ 2016-07-05,12350,11850,12400,11550,934095
+ 2016-07-06,12200,12300,12600,11850,671735
+ 2016-07-07,12100,12150,12450,12050,548657
+ 2016-07-08,12000,12150,12550,11850,580680
+ 2016-07-11,12000,12050,12100,11750,417607
+ 2016-07-12,11900,12100,12150,11850,262018
+ 2016-07-13,12100,11900,12300,11900,319097
+ 2016-07-14,11550,11900,12150,11350,515066
+ 2016-07-15,12050,11700,12200,11550,520955
+ 2016-07-18,11800,12100,12150,11700,298619
+ 2016-07-19,11750,11850,12000,11700,200122
+ 2016-07-20,12550,11900,12800,11800,907592
+ 2016-07-21,12400,12500,12700,12350,371184
+ 2016-07-22,12150,12400,12450,12100,234862
+ 2016-07-25,12350,12200,12800,12150,620949
+ 2016-07-26,11950,12300,12350,11850,366953
+ 2016-07-27,11750,12000,12100,11700,274888
+ 2016-07-28,11850,11750,12100,11600,217054
+ 2016-07-29,11700,11800,11850,11650,167311
+ 2016-08-01,11900,11750,12150,11750,213825
+ 2016-08-02,11750,11950,12250,11700,293466
+ 2016-08-03,11750,11700,12000,11700,232243
+ 2016-08-04,12000,11900,12350,11800,595249
+ 2016-08-05,11800,12050,12150,11700,289623
+ 2016-08-08,11850,11850,11950,11700,169248
+ 2016-08-09,11350,11850,11900,11300,387250
+ 2016-08-10,11550,11400,11600,11000,381529
+ 2016-08-11,11400,11550,11650,11350,120631
+ 2016-08-12,11300,11450,11500,11200,177165
+ 2016-08-16,11300,11400,11550,11100,180753
+ 2016-08-17,10800,11200,11350,10250,663156
+ 2016-08-18,10850,10800,11100,10650,263951
+ 2016-08-19,11150,10950,11500,10900,330863
+ 2016-08-22,11250,11250,11750,11150,350805
+ 2016-08-23,11400,11250,11450,11000,197877
+ 2016-08-24,11400,11350,11550,11300,139542
+ 2016-08-25,11600,11500,11800,11250,340483
+ 2016-08-26,11050,11600,11600,10900,291404
+ 2016-08-29,10200,11000,11000,10150,540453
+ 2016-08-30,10150,10300,10450,10000,351602
+ 2016-08-31,9920,10200,10250,9750,426422
+ 2016-09-01,9900,9900,9970,9600,269576
+ 2016-09-02,10000,9920,10100,9810,115727
+ 2016-09-05,9490,10050,10100,9450,460399
+ 2016-09-06,9690,9460,9820,9460,191990
+ 2016-09-07,9330,9690,9740,9180,341803
+ 2016-09-08,9260,9230,9390,9080,214001
+ 2016-09-09,9200,9210,9300,9000,173800
+ 2016-09-12,9030,8990,9160,8850,103702
+ 2016-09-13,9150,9090,9370,9090,98202
+ 2016-09-19,9330,9140,9540,9120,220187
+ 2016-09-20,9370,9360,9530,9320,133982
+ 2016-09-21,9390,9440,9450,9190,140731
+ 2016-09-22,9610,9410,9650,9410,155610
+ 2016-09-23,9580,9590,9640,9480,128531
+ 2016-09-26,9400,9580,9580,9340,120086
+ 2016-09-27,9940,9410,10150,9350,457966
+ 2016-09-28,9900,10100,10200,9770,230977
+ 2016-09-29,9860,9910,9960,9760,114516
+ 2016-09-30,9700,9840,9870,9400,167623
+ 2016-10-04,9790,9800,9910,9730,79109
+ 2016-10-05,9710,9700,9940,9680,94371
+ 2016-10-06,9970,9710,10000,9710,153713
+ 2016-10-07,10150,9960,10250,9810,321789
+ 2016-10-10,9880,10150,10300,9860,178873
+ 2016-10-11,9930,9880,10100,9690,155915
+ 2016-10-12,9890,9910,10000,9700,82224
+ 2016-10-13,9540,9890,9930,9540,159091
+ 2016-10-14,9870,9510,10200,9510,250961
+ 2016-10-17,9640,9880,9960,9610,149943
+ 2016-10-18,9380,9650,9720,9300,207209
+ 2016-10-19,9300,9380,9450,9200,143888
+ 2016-10-20,9240,9330,9440,9150,89147
+ 2016-10-21,8920,9200,9240,8890,257456
+ 2016-10-24,8270,8850,8980,8250,478469
+ 2016-10-25,8350,8270,8450,7920,249433
+ 2016-10-26,8280,8210,8510,8040,170800
+ 2016-10-27,8530,8310,8560,8310,163423
+ 2016-10-28,8420,8490,8630,8360,87787
+ 2016-10-31,8400,8420,8620,8320,113191
+ 2016-11-01,8400,8310,8560,8300,70375
+ 2016-11-02,8140,8400,8400,8080,131293
+ 2016-11-03,8090,7900,8240,7900,205033
+ 2016-11-04,8230,8010,8400,7960,125550
+ 2016-11-07,8520,8310,8650,8310,174360
+ 2016-11-08,8590,8640,8700,8430,93155
+ 2016-11-09,8080,8500,8680,7660,372026
+ 2016-11-10,8350,8170,8440,8170,104593
+ 2016-11-11,8770,8310,8800,8270,128529
+ 2016-11-14,8940,8740,9000,8670,139361
+ 2016-11-15,8930,9060,9160,8890,156293
+ 2016-11-16,9220,9000,9310,8960,165766
+ 2016-11-17,9230,9220,9280,9050,103221
+ 2016-11-18,9120,9150,9230,9080,121834
+ 2016-11-21,9180,9000,9230,8960,78253
+ 2016-11-22,9170,9310,9310,9090,82315
+ 2016-11-23,9110,9190,9210,9010,101263
+ 2016-11-24,8840,9140,9140,8800,154992
+ 2016-11-25,8890,8840,8980,8530,106537
+ 2016-11-28,8960,8890,9400,8790,301715
+ 2016-11-29,8880,8970,8980,8650,157463
+ 2016-11-30,8720,8880,8960,8670,131327
+ 2016-12-01,8510,8680,8720,8510,152893
+ 2016-12-02,8360,8460,8510,8170,121293
+ 2016-12-05,8000,8260,8340,8000,138103
+ 2016-12-06,8020,8000,8240,7990,169294
+ 2016-12-07,8140,8020,8200,8020,139925
+ 2016-12-08,8120,8150,8280,8080,111698
+ 2016-12-09,8350,8120,8400,8100,142484
+ 2016-12-12,8710,8450,8820,8420,122143
+ 2016-12-13,8900,8710,9040,8660,135923
+ 2016-12-14,8960,8980,9020,8790,85912
+ 2016-12-15,9200,8930,9260,8880,218852
+ 2016-12-16,9170,9310,9310,9120,113206
+ 2016-12-19,9170,9250,9250,9060,58868
+ 2016-12-20,9700,9270,10150,9270,902131
+ 2016-12-21,9560,9740,9740,9500,171571
+ 2016-12-22,9590,9490,9750,9480,148675
+ 2016-12-23,9550,9600,9690,9470,133864
+ 2016-12-26,9390,9650,9650,9270,135122
+ 2016-12-27,9400,9380,9490,9310,156392
+ 2016-12-28,9400,9350,9440,9320,72243
+ 2016-12-29,9360,9410,9440,9260,62211
+ 2017-01-02,9610,9390,9640,9300,131553
+ 2017-01-03,9640,9710,9720,9530,162082
+ 2017-01-04,9500,9640,9640,9390,184361
+ 2017-01-05,9250,9490,9490,9220,177390
+ 2017-01-06,9340,9240,9400,9230,92134
+ 2017-01-09,9930,9400,10100,9400,596620
+ 2017-01-10,9860,9930,10150,9820,308919
+ 2017-01-11,10200,10200,10450,9990,690525
+ 2017-01-12,10250,10350,10500,10000,222501
+ 2017-01-13,10200,10300,10300,10100,127738
+ 2017-01-16,9930,10150,10250,9840,230700
+ 2017-01-17,9900,9920,10150,9850,195659
+ 2017-01-18,9980,9900,10100,9850,186953
+ 2017-01-19,10100,10050,10150,9960,171060
+ 2017-01-20,9920,10050,10100,9850,180237
+ 2017-01-23,9850,9960,10100,9840,221293
+ 2017-01-24,9960,9810,10050,9810,129028
+ 2017-01-25,9980,10000,10250,9930,321284
+ 2017-01-26,10500,10100,10550,10050,586998
+ 2017-01-31,10350,10450,10500,10200,212761
+ 2017-02-01,10250,10400,10600,10150,410053
+ 2017-02-02,10000,10200,10300,9920,298153
+ 2017-02-03,9880,10150,10150,9580,341469
+ 2017-02-06,9630,9890,9900,9600,129616
+ 2017-02-07,9590,9560,9700,9460,167672
+ 2017-02-08,9880,9550,9990,9550,255605
+ 2017-02-09,9900,9880,9920,9770,113572
+ 2017-02-10,9470,9920,9930,9460,375943
+ 2017-02-13,9400,9450,9470,9260,226019
+ 2017-02-14,9620,9410,9850,8990,1018242
+ 2017-02-15,9370,9670,9690,9350,351799
+ 2017-02-16,9850,9410,10100,9370,829058
+ 2017-02-17,9700,9910,10100,9650,483404
+ 2017-02-20,9610,9690,9700,9460,192775
+ 2017-02-21,9670,9620,9760,9580,147742
+ 2017-02-22,9830,9840,9970,9680,333504
+ 2017-02-23,9710,9850,9980,9710,251735
+ 2017-02-24,9530,9700,9820,9500,139606
+ 2017-02-27,9710,9530,9770,9370,146467
+ 2017-02-28,9800,9840,9850,9690,200664
+ 2017-03-02,9650,9860,9990,9560,218685
+ 2017-03-03,9310,9600,9670,9290,276351
+ 2017-03-06,9480,9200,9500,9130,186265
+ 2017-03-07,9370,9430,9530,9360,110451
+ 2017-03-08,9420,9380,9480,9320,109389
+ 2017-03-09,9490,9420,9720,9370,144802
+ 2017-03-10,9490,9510,9600,9380,113897
+ 2017-03-13,9690,9530,9730,9430,167395
+ 2017-03-14,9730,9700,9770,9600,113322
+ 2017-03-15,9500,9690,9870,9430,225187
+ 2017-03-16,9530,9520,9570,9450,109569
+ 2017-03-17,9430,9450,9520,9400,84432
+ 2017-03-20,9300,9400,9400,9270,96624
+ 2017-03-21,9290,9350,9390,9220,109533
+ 2017-03-22,9300,9290,9330,9190,127242
+ 2017-03-23,9100,9250,9290,9080,220641
+ 2017-03-24,9080,9110,9170,8910,153339
+ 2017-03-27,8850,9130,9130,8840,196556
+ 2017-03-28,8620,8850,8850,8560,289970
+ 2017-03-29,8720,8650,8810,8650,153309
+ 2017-03-30,8630,8700,8780,8630,110158
+ 2017-03-31,8540,8630,8640,8400,230844
+ 2017-04-03,8750,8590,8750,8510,131293
+ 2017-04-04,8820,8750,8870,8620,206381
+ 2017-04-05,8680,8760,8850,8650,176857
+ 2017-04-06,8580,8660,8670,8540,194533
+ 2017-04-07,8350,8560,8570,8330,372852
+ 2017-04-10,8170,8360,8400,8120,203334
+ 2017-04-11,8210,8160,8360,8110,145393
+ 2017-04-12,8240,8210,8270,8150,98453
+ 2017-04-13,8320,8240,8350,8170,150682
+ 2017-04-14,8300,8300,8460,8260,115569
+ 2017-04-17,8410,8290,8430,8260,131468
+ 2017-04-18,8450,8380,8490,8350,182202
+ 2017-04-19,8970,8400,8990,8400,480507
+ 2017-04-20,8780,8930,8950,8780,308848
+ 2017-04-21,8830,8830,8870,8730,187924
+ 2017-04-24,8570,8840,8840,8560,166828
+ 2017-04-25,8600,8550,8670,8530,119308
+ 2017-04-26,8780,8670,8780,8560,145808
+ 2017-04-27,8750,8780,8820,8690,80263
+ 2017-04-28,8690,8750,8770,8630,125064
+ 2017-05-02,8650,8700,8710,8580,110344
+ 2017-05-04,8510,8640,8670,8470,203602
+ 2017-05-08,8520,8570,8610,8420,85235
+ 2017-05-10,8490,8540,8590,8490,110285
+ 2017-05-11,8640,8500,8680,8490,133955
+ 2017-05-12,8890,8660,8990,8650,356702
+ 2017-05-15,9250,9030,9300,9010,617764
+ 2017-05-16,9210,9290,9410,9150,367305
+ 2017-05-17,9150,9190,9320,9020,221464
+ 2017-05-18,9000,9040,9070,8930,206166
+ 2017-05-19,9430,9020,9440,8950,413885
+ 2017-05-22,9400,9540,9690,9370,272207
+ 2017-05-23,9380,9400,9470,9290,183108
+ 2017-05-24,9500,9450,9550,9310,144899
+ 2017-05-25,9490,9540,9550,9400,132572
+ 2017-05-26,9320,9510,9530,9320,229545
+ 2017-05-29,9750,9460,9830,9430,768559
+ 2017-05-30,9810,9800,9860,9720,280393
+ 2017-05-31,9700,9820,9830,9660,261675
+ 2017-06-01,9360,9680,9690,9320,565462
+ 2017-06-02,9360,9430,9430,9290,252595
+ 2017-06-05,9220,9370,9390,9190,243945
+ 2017-06-07,9370,9210,9420,9000,348871
+ 2017-06-08,9530,9380,9550,9280,229553
+ 2017-06-09,9640,9540,9750,9510,490753
+ 2017-06-12,9420,9550,9630,9350,220654
+ 2017-06-13,9530,9420,9530,9340,156530
+ 2017-06-14,9530,9530,9610,9480,165270
+ 2017-06-15,9400,9550,9550,9350,145556
+ 2017-06-16,9950,9420,9980,9420,1020940
+ 2017-06-19,10100,10000,10300,9900,842875
+ 2017-06-20,10100,10100,10500,9880,972233
+ 2017-06-21,10150,10100,10200,9880,386646
+ 2017-06-22,9850,10150,10350,9820,469175
+ 2017-06-23,10050,9810,10150,9810,290270
+ 2017-06-26,10450,10100,10500,10000,629886
+ 2017-06-27,10200,10450,10550,10100,457531
+ 2017-06-28,10150,10150,10500,9990,429028
+ 2017-06-29,10150,10200,10350,9990,274801
+ 2017-06-30,10050,10050,10150,9960,241134
+ 2017-07-03,9850,10050,10100,9700,367102
+ 2017-07-04,9590,9890,9890,9560,248700
+ 2017-07-05,10050,9610,10100,9610,359924
+ 2017-07-06,10050,10050,10100,9890,262926
+ 2017-07-07,10050,9970,10100,9910,116341
+ 2017-07-10,9900,10000,10100,9800,147971
+ 2017-07-11,9910,9900,10050,9860,181630
+ 2017-07-12,10100,9990,10400,9980,498652
+ 2017-07-13,10300,10200,10350,10050,344041
+ 2017-07-14,10450,10350,10550,10150,354211
+ 2017-07-17,10950,10450,10950,10400,705143
+ 2017-07-18,10900,10950,11350,10700,755311
+ 2017-07-19,11150,10900,11250,10850,355159
+ 2017-07-20,11500,11300,11550,11250,442268
+ 2017-07-21,11150,11500,11600,11050,515259
+ 2017-07-24,11400,11150,11550,11100,402660
+ 2017-07-25,11650,12050,12700,11600,2961481
+ 2017-07-26,11800,11750,11950,11200,746169
+ 2017-07-27,11500,11900,12050,11250,566888
+ 2017-07-28,10850,11550,11550,10800,769134
+ 2017-07-31,11200,10800,11200,10750,571575
+ 2017-08-01,11150,11200,11250,10900,331430
+ 2017-08-02,11200,11200,11550,11150,409658
+ 2017-08-03,10450,11050,11250,10100,847622
+ 2017-08-04,10550,10500,10750,10150,340899
+ 2017-08-07,10250,10450,10700,10200,265869
+ 2017-08-08,10850,10350,10900,10100,411398
+ 2017-08-09,10750,10750,11100,10550,609995
+ 2017-08-10,10750,10600,10800,10350,292442
+ 2017-08-11,10400,10450,10600,10300,238816
+ 2017-08-14,10450,10500,10650,10400,216879
+ 2017-08-16,10300,10650,10700,10250,473511
+ 2017-08-17,10650,10400,10800,10350,526581
+ 2017-08-18,10500,10450,10650,10450,154796
+ 2017-08-21,10400,10550,10650,10350,183074
+ 2017-08-22,10850,10950,11200,10750,912937
+ 2017-08-23,10650,10950,11000,10600,373454
+ 2017-08-24,11500,10750,11500,10650,861813
+ 2017-08-25,12550,11550,12550,11500,2127761
+ 2017-08-28,12300,12750,12750,12150,1280729
+ 2017-08-29,12600,12200,12750,11800,1470574
+ 2017-08-30,11650,12500,13000,11550,1910281
+ 2017-08-31,12050,11700,12300,11600,1457061
+ 2017-09-01,12000,12200,12250,11700,671779
+ 2017-09-04,11700,11500,11900,11450,508810
+ 2017-09-05,11400,11850,12000,11200,703389
+ 2017-09-06,11400,11500,11800,11200,648248
+ 2017-09-07,11600,11450,11700,11250,526173
+ 2017-09-08,11400,11650,11800,11300,396240
+ 2017-09-11,11800,11550,11850,11350,641108
+ 2017-09-12,11700,12050,12300,11700,782222
+ 2017-09-13,12150,11750,12200,11600,848288
+ 2017-09-14,13450,12400,13750,12200,3396082
+ 2017-09-15,13350,13350,13700,13050,1136647
+ 2017-09-18,12950,13500,13500,12750,948459
+ 2017-09-19,12500,12950,13000,12300,1023533
+ 2017-09-20,12050,12550,12650,11850,969987
+ 2017-09-21,11700,12050,12100,11450,821539
+ 2017-09-22,11350,11600,11800,11100,865623
+ 2017-09-25,11300,11200,11450,10800,602052
+ 2017-09-26,11350,11150,11500,11000,456741
+ 2017-09-27,11500,11500,11750,11350,371003
+ 2017-09-28,11250,11550,11700,11200,246699
+ 2017-09-29,11300,11300,11450,11000,276232
+ 2017-10-10,11500,11450,11600,11300,349460
+ 2017-10-11,12050,11600,12200,11600,637536
+ 2017-10-12,12050,12100,12300,11850,275956
+ 2017-10-13,11550,12050,12200,11400,491972
+ 2017-10-16,10700,11600,11700,10550,774599
+ 2017-10-17,10750,10700,11100,10600,313636
+ 2017-10-18,10350,10750,10850,10300,425558
+ 2017-10-19,10550,10500,10700,10400,300404
+ 2017-10-20,10850,10600,10950,10500,247872
+ 2017-10-23,10800,10900,11000,10700,139818
+ 2017-10-24,10950,10750,11100,10700,228338
+ 2017-10-25,11350,11150,11400,11100,642315
+ 2017-10-26,11100,11350,11450,11100,237954
+ 2017-10-27,11100,11100,11250,10900,238502
+ 2017-10-30,11000,11250,11300,10900,267694
+ 2017-10-31,11050,11000,11150,10800,293589
+ 2017-11-01,11400,11100,11550,11100,358133
+ 2017-11-02,11400,11450,11750,11350,266943
+ 2017-11-03,11200,11450,11500,11100,280210
+ 2017-11-06,11300,11200,11500,11100,244314
+ 2017-11-07,11500,11350,11600,11300,255072
+ 2017-11-08,11600,11550,11750,11450,181914
+ 2017-11-09,11650,11700,11800,11600,209927
+ 2017-11-10,11750,11750,11950,11700,319277
+ 2017-11-13,12150,11900,12150,11750,376527
+ 2017-11-14,11900,12200,12200,11800,298006
+ 2017-11-15,11450,11950,12000,11300,599722
+ 2017-11-16,11450,11500,11800,11350,497488
+ 2017-11-17,11800,11650,11950,11650,445825
+ 2017-11-20,11900,11950,12100,11600,320675
+ 2017-11-21,11800,11900,12100,11650,309085
+ 2017-11-22,12450,11950,12450,11650,716145
+ 2017-11-23,12300,12450,12550,12200,298708
+ 2017-11-24,12400,12350,12700,12150,462620
+ 2017-11-27,11500,12500,12550,11450,776945
+ 2017-11-28,11300,11600,11650,11100,513346
+ 2017-11-29,11300,11400,11550,11200,160347
+ 2017-11-30,11000,11150,11350,10950,297134
+ 2017-12-01,11000,11100,11150,10900,153268
+ 2017-12-04,10850,11000,11100,10550,362441
+ 2017-12-05,11000,10650,11100,10600,224172
+ 2017-12-06,10900,11000,11350,10850,228731
+ 2017-12-07,10600,10900,10950,10400,226172
+ 2017-12-08,10200,10550,10750,10150,318929
+ 2017-12-11,10550,10200,10600,10200,1167557
+ 2017-12-12,10550,10650,10650,10450,82620
+ 2017-12-13,10750,10600,10900,10350,132356
+ 2017-12-14,11000,10900,11250,10650,494903
+ 2017-12-15,10900,11000,11000,10700,124822
+ 2017-12-18,10750,10850,10850,10650,89017
+ 2017-12-19,10750,10850,10850,10500,112322
+ 2017-12-20,10500,10800,10850,10500,76516
+ 2017-12-21,10350,10400,10550,10250,139848
+ 2017-12-22,10800,10350,11250,10200,423657
+ 2017-12-26,10650,10800,10950,10450,283519
+ 2017-12-27,10900,10650,11300,10650,402656
+ 2017-12-28,11250,10950,11400,10850,253909
+ 2018-01-02,11700,11350,11800,11000,382150
+ 2018-01-03,12000,11700,12150,11550,415989
+ 2018-01-04,11800,12100,12150,11650,275769
+ 2018-01-05,12000,11750,12050,11650,160821
+ 2018-01-08,11900,12050,12200,11800,148248
+ 2018-01-09,11750,11850,11950,11600,160837
+ 2018-01-10,11550,11750,11750,11400,174393
+ 2018-01-11,11650,11600,11850,11500,131755
+ 2018-01-12,11500,11750,11800,11150,268676
+ 2018-01-15,11600,11600,11650,11350,101490
+ 2018-01-16,12150,11600,12200,11500,391105
+ 2018-01-17,12000,12200,12400,11800,274980
+ 2018-01-18,11800,12200,12200,11750,139628
+ 2018-01-19,11750,11800,11950,11500,170761
+ 2018-01-22,11550,11700,11750,11350,160629
+ 2018-01-23,11700,11600,11850,11500,174978
+ 2018-01-24,11850,11850,12050,11750,134112
+ 2018-01-25,12000,11900,12050,11600,242182
+ 2018-01-26,12000,12150,12200,11850,190968
+ 2018-01-29,12400,12150,12800,12100,801612
+ 2018-01-30,12150,12350,12650,12000,378390
+ 2018-01-31,12000,11850,12200,11800,212800
+ 2018-02-01,12000,12100,12200,11850,178224
+ 2018-02-02,11750,12000,12050,11550,259772
+ 2018-02-05,11250,11350,11400,11050,223930
+ 2018-02-06,11050,10800,11050,10550,300347
+ 2018-02-07,10900,11400,11400,10800,172523
+ 2018-02-08,11100,11000,11100,10750,110983
+ 2018-02-09,11350,10850,11750,10800,375033
+ 2018-02-12,11400,11500,11500,11050,102635
+ 2018-02-13,11250,11450,11550,11200,70124
+ 2018-02-14,11350,11400,11400,11100,67129
+ 2018-02-19,11550,11350,11700,11350,129459
+ 2018-02-20,11500,11450,11600,11300,58436
+ 2018-02-21,11600,11500,11700,11450,74607
+ 2018-02-22,12000,11700,12300,11650,483603
+ 2018-02-23,12000,12000,12200,11850,120436
+ 2018-02-26,11950,12100,12150,11750,87528
+ 2018-02-27,11650,11950,12050,11500,143544
+ 2018-02-28,11650,11500,11750,11400,116169
+ 2018-03-02,11550,11450,11650,11200,102412
+ 2018-03-05,11200,11550,11600,11200,109231
+ 2018-03-06,11300,11400,11500,11250,87151
+ 2018-03-07,11250,11350,11500,11200,106610
+ 2018-03-08,11400,11300,11450,11300,50030
+ 2018-03-09,11700,11500,11750,11400,115582
+ 2018-03-12,11750,11900,11900,11550,113235
+ 2018-03-13,11850,11750,11850,11550,139506
+ 2018-03-14,11950,11750,12100,11750,134500
+ 2018-03-15,11900,12000,12000,11750,115119
+ 2018-03-16,11800,11900,11900,11650,94429
+ 2018-03-19,11500,11800,11950,11400,171547
+ 2018-03-20,11550,11350,11600,11350,59047
+ 2018-03-21,11500,11550,11650,11400,75121
+ 2018-03-22,11550,11450,11650,11400,108606
+ 2018-03-23,11050,11200,11350,10750,183697
+ 2018-03-26,11000,10800,11000,10550,180195
+ 2018-03-27,10850,11050,11100,10850,82432
+ 2018-03-28,10650,10750,10800,10450,117453
+ 2018-03-29,10550,10650,10750,10400,120178
+ 2018-03-30,10750,10600,10750,10550,100107
+ 2018-04-02,10450,10800,10800,10350,107001
+ 2018-04-03,10250,10300,10400,10150,138341
+ 2018-04-04,10200,10300,10500,10100,126359
+ 2018-04-05,10300,10250,10500,10200,91106
+ 2018-04-06,10000,10250,10300,9950,202460
+ 2018-04-09,9730,10000,10000,9690,222481
+ 2018-04-10,9920,9730,9920,9580,106321
+ 2018-04-11,10150,9980,10350,9890,136555
+ 2018-04-12,10200,10150,10250,10000,101114
+ 2018-04-13,10250,10250,10300,10050,49119
+ 2018-04-16,10150,10200,10250,10000,90394
+ 2018-04-17,10350,10200,10450,10150,100372
+ 2018-04-18,10200,10350,10400,10100,73155
+ 2018-04-19,10100,10250,10300,10000,115186
+ 2018-04-20,10250,10100,10300,10000,110762
+ 2018-04-23,10350,10300,10450,10200,112690
+ 2018-04-24,10300,10350,10400,10200,84113
+ 2018-04-25,10000,10200,10350,9980,122386
+ 2018-04-26,10150,10100,10250,10000,75659
+ 2018-04-27,10150,10200,10350,10100,58557
+ 2018-04-30,10000,10150,10150,9950,110017
+ 2018-05-02,9930,9920,10050,9840,114817
+ 2018-05-03,9970,9940,9980,9890,64561
+ 2018-05-04,10400,9990,10400,9830,302662
+ 2018-05-08,10300,10500,10500,10050,167143
+ 2018-05-09,10200,10300,10300,9990,182463
+ 2018-05-10,10200,10300,10350,10150,108181
+ 2018-05-11,10300,10300,10450,10250,107114
+ 2018-05-14,10750,10350,10900,10300,360534
+ 2018-05-15,10700,10800,10850,10600,100700
+ 2018-05-16,10950,10850,11050,10650,372916
+ 2018-05-17,11000,11000,11300,10900,243399
+ 2018-05-18,11000,11000,11050,10800,96407
+ 2018-05-21,10850,11050,11100,10600,146480
+ 2018-05-23,10800,10950,11050,10700,168867
+ 2018-05-24,10650,10950,11050,10550,129900
+ 2018-05-25,10550,10500,10750,10150,218306
+ 2018-05-28,10650,10600,10750,10500,86654
+ 2018-05-29,10450,10650,10700,10350,120007
+ 2018-05-30,10350,10350,10500,10200,133318
+ 2018-05-31,10350,10400,10450,10200,95038
+ 2018-06-01,10500,10450,10600,10300,86815
+ 2018-06-04,10450,10550,10650,10300,91741
+ 2018-06-05,10900,10500,11000,10400,276459
+ 2018-06-07,11000,11000,11100,10800,205401
+ 2018-06-08,10900,11100,11100,10750,126485
+ 2018-06-11,10650,10950,11000,10650,110184
+ 2018-06-12,10800,10750,10900,10700,85680
+ 2018-06-14,10500,10800,10850,10500,86573
+ 2018-06-15,10450,10450,10750,10400,75826
+ 2018-06-18,9900,10400,10400,9890,245159
+ 2018-06-19,9820,9900,10050,9720,115867
+ 2018-06-20,9860,9820,10000,9710,118215
+ 2018-06-21,9790,9960,9960,9750,119986
+ 2018-06-22,9790,9780,9790,9550,121037
+ 2018-06-25,9910,9820,9960,9720,55772
+ 2018-06-26,9730,9850,9870,9670,59818
+ 2018-06-27,9750,9730,9920,9620,60517
+ 2018-06-28,9710,9660,9760,9510,79168
+ 2018-06-29,9850,9630,9850,9600,66396
+ 2018-07-02,9700,9820,9880,9610,67873
+ 2018-07-03,9650,9580,9740,9500,104055
+ 2018-07-04,9650,9600,9730,9580,43011
+ 2018-07-05,9690,9720,9720,9500,96852
+ 2018-07-06,9700,9550,9700,9470,118569
+ 2018-07-09,9720,9700,9780,9580,63889
+ 2018-07-10,10050,9800,10100,9780,109737
+ 2018-07-11,9950,10050,10200,9880,97599
+ 2018-07-12,9940,9950,10000,9800,48266
+ 2018-07-13,9990,10050,10100,9950,63752
+ 2018-07-16,10300,9990,10450,9990,134061
+ 2018-07-17,10100,10400,10400,10000,102525
+ 2018-07-18,9910,10150,10250,9890,61709
+ 2018-07-19,9780,9900,10000,9710,59571
+ 2018-07-20,9860,9780,9940,9690,59835
+ 2018-07-23,9610,9980,9980,9550,87588
+ 2018-07-24,9630,9510,9700,9440,81847
+ 2018-07-25,9550,9630,9680,9400,116613
+ 2018-07-26,9530,9300,9640,9300,58203
+ 2018-07-27,9760,9560,9770,9530,56330
+ 2018-07-30,9610,9760,9800,9600,63602
+ 2018-07-31,9680,9610,9750,9560,48398
+ 2018-08-01,9840,9710,9850,9670,50589
+ 2018-08-02,9820,9920,9920,9640,49119
+ 2018-08-03,9720,9820,9870,9700,32916
+ 2018-08-06,9800,9680,9880,9680,50729
+ 2018-08-07,9820,9800,9890,9700,32342
+ 2018-08-08,9830,9860,9870,9780,26066
+ 2018-08-09,9930,9870,10200,9840,139831
+ 2018-08-10,9850,10050,10050,9720,62130
+ 2018-08-13,9560,9770,9850,9450,83791
+ 2018-08-14,9600,9410,9670,9410,50948
+ 2018-08-16,8800,9200,9200,8600,437587
+ 2018-08-17,8710,8860,8860,8680,101871
+ 2018-08-20,8700,8690,8820,8690,54822
+ 2018-08-21,8740,8750,8810,8690,56709
+ 2018-08-22,8710,8760,8840,8550,201642
+ 2018-08-23,8650,8690,8720,8550,160565
+ 2018-08-24,8650,8630,8680,8570,49709
+ 2018-08-27,8850,8710,8850,8620,154774
+ 2018-08-28,8940,8900,8980,8870,100931
+ 2018-08-29,9020,8960,9050,8860,68063
+ 2018-08-30,8960,9020,9020,8940,52720
+ 2018-08-31,9110,8960,9120,8960,59409
+ 2018-09-03,9070,9110,9130,9010,38721
+ 2018-09-04,9010,9100,9100,8930,70223
+ 2018-09-05,8950,9010,9020,8950,41989
+ 2018-09-06,8920,9000,9000,8820,90075
+ 2018-09-07,8760,8900,8920,8700,97438
+ 2018-09-10,8810,8790,8810,8600,81923
+ 2018-09-11,8690,8750,8850,8660,99984
+ 2018-09-12,8660,8700,8760,8590,72797
+ 2018-09-13,8660,8660,8690,8580,35408
+ 2018-09-14,8790,8660,8820,8620,42287
+ 2018-09-17,8660,8790,8810,8620,51629
+ 2018-09-18,8660,8660,8690,8550,50114
+ 2018-09-19,8610,8650,8690,8550,50298
+ 2018-09-20,8630,8620,8630,8430,158908
+ 2018-09-21,8670,8630,8700,8500,40526
+ 2018-09-27,8830,8680,8830,8550,59163
+ 2018-09-28,8950,8840,8950,8720,65601
+ 2018-10-01,8900,8890,8910,8770,49488
+ 2018-10-02,8880,8840,8940,8690,71789
+ 2018-10-04,8840,8800,8890,8660,74526
+ 2018-10-05,8630,8640,8740,8500,90538
+ 2018-10-08,8430,8540,8540,8400,102353
+ 2018-10-10,8630,8430,8630,8160,172133
+ 2018-10-11,8150,8260,8500,7980,192123
+ 2018-10-12,8460,7930,8480,7930,297574
+ 2018-10-15,8470,8400,8500,8230,64938
+ 2018-10-16,8270,8410,8410,8220,72299
+ 2018-10-17,8480,8270,8530,8250,98737
+ 2018-10-18,8460,8450,8460,8300,74084
+ 2018-10-19,8540,8430,8580,8310,45651
+ 2018-10-22,8540,8490,8560,8350,27755
+ 2018-10-23,8460,8540,8630,8340,47547
+ 2018-10-24,8460,8460,8510,8340,50221
+ 2018-10-25,8260,8330,8350,8140,37784
+ 2018-10-26,8520,8200,8540,7930,169370
+ 2018-10-29,7790,8310,8420,7790,93437
+ 2018-10-30,8180,7790,8200,7670,237151
+ 2018-10-31,8410,8210,8470,8140,96028
+ 2018-11-01,8480,8480,8550,8420,52961
+ 2018-11-02,8630,8460,8720,8460,75828
+ 2018-11-05,8700,8600,8730,8590,79982
+ 2018-11-06,8700,8680,8740,8620,36923
+ 2018-11-07,8550,8740,8760,8550,44779
+ 2018-11-08,8600,8580,8720,8580,51136
+ 2018-11-09,8790,8600,8890,8600,98104
+ 2018-11-12,8790,8800,8880,8710,51239
+ 2018-11-13,8770,8700,8780,8600,42164
+ 2018-11-14,8730,8690,8870,8640,51827
+ 2018-11-15,8680,8710,8770,8200,55387
+ 2018-11-16,8610,8710,8770,8250,47528
+ 2018-11-19,8570,8620,8650,8470,33286
+ 2018-11-20,8410,8450,8530,8410,27133
+ 2018-11-21,8500,8370,8560,8310,41784
+ 2018-11-22,8460,8470,8540,8390,25221
+ 2018-11-23,8450,8460,8460,8190,48733
+ 2018-11-26,8360,8390,8440,8290,26904
+ 2018-11-27,8330,8350,8390,8250,35764
+ 2018-11-28,8270,8300,8390,8250,33520
+ 2018-11-29,8350,8310,8460,8270,37932
+ 2018-11-30,8380,8360,8410,8300,21750
+ 2018-12-03,8380,8380,8500,8380,25878
+ 2018-12-04,8420,8390,8470,8380,15706
+ 2018-12-05,8280,8320,8380,8280,25351
+ 2018-12-06,8230,8340,8400,8090,37252
+ 2018-12-07,8260,8200,8300,8050,45137
+ 2018-12-10,8230,8220,8230,7980,55361
+ 2018-12-11,8160,8050,8190,7910,102644
+ 2018-12-12,8260,8050,8280,8050,45402
+ 2018-12-13,8360,8260,8410,8200,29006
+ 2018-12-14,8360,8400,8420,8230,14524
+ 2018-12-17,8360,8240,8400,8230,16441
+ 2018-12-18,8350,8250,8360,8250,21994
+ 2018-12-19,8350,8350,8400,8270,17227
+ 2018-12-20,8340,8310,8340,8160,26555
+ 2018-12-21,8300,8320,8320,8190,22272
+ 2018-12-24,8330,8300,8330,8220,52010
+ 2018-12-26,8500,8190,8500,8170,127894
+ 2018-12-27,8400,8420,8440,8300,16309
+ 2018-12-28,8410,8320,8430,8320,24002
+ 2019-01-02,8370,8410,8510,8150,28560
+ 2019-01-03,8220,8370,8380,8090,37234
+ 2019-01-04,8260,8050,8260,8050,40716
+ 2019-01-07,8270,8300,8330,8150,14590
+ 2019-01-08,8450,8220,8480,8200,32999
+ 2019-01-09,8470,8450,8530,8330,41811
+ 2019-01-10,8480,8470,8550,8430,25709
+ 2019-01-11,8420,8480,8570,8370,55079
+ 2019-01-14,8380,8490,8490,8310,28677
+ 2019-01-15,8410,8430,8430,8320,25739
+ 2019-01-16,8480,8420,8530,8370,26809
+ 2019-01-17,8690,8440,8730,8440,76122
+ 2019-01-18,8800,8700,8850,8700,70623
+ 2019-01-21,8900,8760,8970,8760,170131
+ 2019-01-22,8760,8950,8950,8710,82922
+ 2019-01-23,8750,8740,8790,8610,44980
+ 2019-01-24,8710,8750,8780,8680,44722
+ 2019-01-25,8890,8750,8910,8720,150032
+ 2019-01-28,8770,8900,8940,8750,63774
+ 2019-01-29,8770,8770,8820,8600,70105
+ 2019-01-30,8800,8770,8850,8710,59658
+ 2019-01-31,9170,8870,9340,8830,413805
+ 2019-02-01,8900,9120,9160,8830,204009
+ 2019-02-07,8910,8910,8940,8710,115137
+ 2019-02-08,8760,8910,8990,8740,106230
+ 2019-02-11,8680,8760,8820,8570,126014
+ 2019-02-12,8830,8750,8830,8650,51311
+ 2019-02-13,8920,8830,8960,8830,104136
+ 2019-02-14,8950,8960,8980,8820,109509
+ 2019-02-15,8880,8950,8950,8710,78045
+ 2019-02-18,8890,8900,8960,8850,69252
+ 2019-02-19,8670,8900,8900,8650,135420
+ 2019-02-20,8770,8690,8840,8670,67713
+ 2019-02-21,8870,8830,8930,8760,88456
+ 2019-02-22,8880,8840,8920,8800,46061
+ 2019-02-25,8900,8880,8940,8860,66967
+ 2019-02-26,8820,8920,8970,8810,69684
+ 2019-02-27,8860,8820,8920,8820,33980
+ 2019-02-28,8580,8800,8860,8580,110651
+ 2019-03-04,8750,8580,8830,8580,40502
+ 2019-03-05,8500,8750,8750,8500,64843
+ 2019-03-06,8450,8500,8540,8310,88815
+ 2019-03-07,8310,8410,8450,8260,63767
+ 2019-03-08,8340,8300,8340,8150,87589
+ 2019-03-11,8330,8340,8380,8230,27218
+ 2019-03-12,8380,8380,8390,8290,42450
+ 2019-03-13,8400,8350,8420,8310,27099
+ 2019-03-14,8400,8400,8440,8310,36535
+ 2019-03-15,8390,8400,8450,8320,49990
+ 2019-03-18,8470,8460,8490,8370,35808
+ 2019-03-19,8460,8470,8540,8370,38139
+ 2019-03-20,8460,8460,8460,8300,32856
+ 2019-03-21,8530,8440,8610,8400,77814
+ 2019-03-22,8540,8390,8540,8250,123333
+ 2019-03-25,8270,8330,8410,8270,61268
+ 2019-03-26,8320,8260,8320,8170,80025
+ 2019-03-27,8370,8380,8530,8300,73898
+ 2019-03-28,8370,8400,8400,8310,37490
+ 2019-03-29,8360,8370,8400,8220,46604
+ 2019-04-01,8360,8300,8420,8290,36926
+ 2019-04-02,8500,8360,8520,8360,84890
+ 2019-04-03,8550,8540,8550,8480,50415
+ 2019-04-04,8610,8580,8700,8520,77659
+ 2019-04-05,8640,8600,8690,8520,65204
+ 2019-04-08,8750,8710,8830,8700,142278
+ 2019-04-09,8740,8750,8780,8650,59927
+ 2019-04-10,8740,8730,8750,8640,49676
+ 2019-04-11,8710,8740,8790,8710,62346
+ 2019-04-12,8700,8710,8820,8660,87932
+ 2019-04-15,8640,8750,8750,8560,107901
--- a/data/2019/oneik.csv 0 → 100644
View file @1ff135d
+++ b/data/2019/oneik.csv 0 → 100644
View file @1ff135d
+ date,close,open,high,low,vol
+ 2014-04-15,3070,2990,3095,2985,27194
+ 2014-04-16,3030,3050,3150,3030,36270
+ 2014-04-17,3085,3030,3115,3030,28242
+ 2014-04-18,3250,3100,3275,3100,41800
+ 2014-04-21,3240,3260,3300,3190,15532
+ 2014-04-22,3235,3220,3300,3180,12089
+ 2014-04-23,3190,3220,3300,3125,21453
+ 2014-04-24,3100,3245,3245,3030,13301
+ 2014-04-25,3095,3115,3265,3050,5761
+ 2014-04-28,3020,3075,3090,3010,10315
+ 2014-04-29,3020,3080,3160,3010,5185
+ 2014-04-30,3095,3020,3175,2990,3720
+ 2014-05-02,3050,3085,3085,3010,8255
+ 2014-05-07,3055,3160,3160,3000,2355
+ 2014-05-08,3065,3055,3095,3005,5633
+ 2014-05-09,3040,3065,3070,3010,5471
+ 2014-05-12,2985,3040,3095,2930,16749
+ 2014-05-13,2950,2985,3000,2925,17024
+ 2014-05-14,2955,2990,3020,2940,11708
+ 2014-05-15,2960,2940,2990,2940,20223
+ 2014-05-16,2930,2995,2995,2920,10014
+ 2014-05-19,2975,2925,3000,2910,541
+ 2014-05-20,3010,2990,3020,2895,36001
+ 2014-05-21,3030,3180,3180,2970,2620
+ 2014-05-22,3000,3010,3030,2930,17618
+ 2014-05-23,3040,3040,3085,3000,29198
+ 2014-05-26,3045,3020,3245,3000,36225
+ 2014-05-27,3105,3105,3105,3040,46368
+ 2014-05-28,3180,3125,3180,3055,24276
+ 2014-05-29,3190,3245,3245,3095,55894
+ 2014-05-30,3210,3170,3240,3170,34844
+ 2014-06-02,3585,3190,3600,3175,178278
+ 2014-06-03,3615,3515,3995,3515,336539
+ 2014-06-05,3585,3695,3785,3515,77975
+ 2014-06-09,3430,3550,3600,3365,72461
+ 2014-06-10,3435,3400,3455,3375,71055
+ 2014-06-11,3495,3405,3545,3390,44108
+ 2014-06-12,3495,3470,3500,3445,10500
+ 2014-06-13,3440,3545,3545,3315,69961
+ 2014-06-16,3360,3440,3455,3350,21234
+ 2014-06-17,3425,3345,3490,3345,27440
+ 2014-06-18,3390,3465,3485,3380,31265
+ 2014-06-19,3350,3370,3445,3350,17751
+ 2014-06-20,3350,3390,3400,3320,8695
+ 2014-06-23,3360,3355,3400,3320,14254
+ 2014-06-24,3465,3370,3500,3330,48034
+ 2014-06-25,3390,3445,3555,3380,26639
+ 2014-06-26,3375,3375,3490,3330,14807
+ 2014-06-27,3300,3355,3415,3300,9519
+ 2014-06-30,3270,3300,3365,3250,2392
+ 2014-07-01,3325,3370,3370,3245,10540
+ 2014-07-02,3305,3325,3395,3305,6190
+ 2014-07-03,3595,3320,3650,3320,136651
+ 2014-07-04,3520,3620,3640,3425,70214
+ 2014-07-07,3560,3500,3565,3470,25015
+ 2014-07-08,3665,3560,3665,3500,43334
+ 2014-07-09,3800,3565,3830,3565,101149
+ 2014-07-10,4300,3865,4370,3760,266896
+ 2014-07-11,4210,4300,4380,4175,78326
+ 2014-07-14,4260,4210,4300,4180,62440
+ 2014-07-15,4260,4315,4315,4105,32068
+ 2014-07-16,4100,4280,4280,3910,81133
+ 2014-07-17,4030,4145,4145,3945,50536
+ 2014-07-18,3855,4045,4045,3755,55297
+ 2014-07-21,4050,3860,4140,3860,38900
+ 2014-07-22,3875,4020,4100,3830,55806
+ 2014-07-23,3695,3850,3865,3650,114410
+ 2014-07-24,3690,3460,3745,3460,24238
+ 2014-07-25,3730,3630,3730,3630,15216
+ 2014-07-28,3535,3730,3730,3515,25869
+ 2014-07-29,3600,3605,3650,3520,17625
+ 2014-07-30,3670,3525,3670,3480,14106
+ 2014-07-31,3585,3600,3715,3500,29084
+ 2014-08-01,3570,3585,3680,3520,7941
+ 2014-08-04,3530,3685,3685,3480,19758
+ 2014-08-05,3500,3630,3630,3485,8565
+ 2014-08-06,3365,3500,3510,3305,36937
+ 2014-08-07,3300,3345,3530,3300,10866
+ 2014-08-08,3140,3350,3350,3065,86077
+ 2014-08-11,3155,3140,3185,3125,10787
+ 2014-08-12,3210,3125,3240,3125,13188
+ 2014-08-13,3250,3265,3285,3210,17155
+ 2014-08-14,3340,3370,3370,3245,6661
+ 2014-08-18,3415,3345,3420,3300,13218
+ 2014-08-19,3505,3410,3545,3300,42773
+ 2014-08-20,3410,3560,3560,3410,24857
+ 2014-08-21,3400,3410,3475,3400,11030
+ 2014-08-22,3415,3475,3475,3350,10407
+ 2014-08-25,3350,3365,3410,3310,17176
+ 2014-08-26,3375,3425,3425,3300,9261
+ 2014-08-27,3315,3360,3415,3270,10231
+ 2014-08-28,3450,3415,3470,3200,16281
+ 2014-08-29,3510,3485,3520,3435,7952
+ 2014-09-01,3470,3460,3470,3395,20765
+ 2014-09-02,3545,3500,3545,3405,9640
+ 2014-09-03,3500,3555,3680,3455,16339
+ 2014-09-04,3450,3545,3545,3410,9852
+ 2014-09-05,3420,3400,3445,3400,4232
+ 2014-09-11,3390,3490,3490,3365,9336
+ 2014-09-12,3345,3405,3430,3335,2193
+ 2014-09-15,3310,3330,3335,3285,9130
+ 2014-09-16,3400,3325,3410,3280,8956
+ 2014-09-17,3400,3410,3410,3330,12357
+ 2014-09-18,3425,3490,3550,3400,13102
+ 2014-09-19,3420,3530,3530,3400,8635
+ 2014-09-22,3315,3420,3420,3250,19660
+ 2014-09-23,3285,3365,3365,3200,27944
+ 2014-09-24,3340,3395,3395,3255,3319
+ 2014-09-25,3325,3340,3360,3255,11024
+ 2014-09-26,3300,3325,3325,3250,13122
+ 2014-09-29,3325,3420,3420,3310,4463
+ 2014-09-30,3310,3370,3370,3245,1612
+ 2014-10-01,3175,3290,3360,3175,5145
+ 2014-10-02,3160,3290,3290,3120,647
+ 2014-10-06,3310,3160,3370,3110,9034
+ 2014-10-07,3265,3310,3310,3215,2780
+ 2014-10-08,3375,3330,3375,3190,3076
+ 2014-10-10,3270,3375,3375,3270,2690
+ 2014-10-13,3220,3275,3325,3140,8685
+ 2014-10-14,3175,3230,3320,3155,3809
+ 2014-10-15,3230,3295,3295,3170,11543
+ 2014-10-16,3270,3135,3310,3135,3955
+ 2014-10-17,3300,3300,3300,3180,10656
+ 2014-10-20,3340,3300,3350,3255,7383
+ 2014-10-21,3345,3235,3355,3230,4194
+ 2014-10-22,3350,3340,3350,3255,7940
+ 2014-10-23,3345,3340,3350,3250,3054
+ 2014-10-24,3265,3355,3355,3250,6584
+ 2014-10-27,3240,3250,3285,3170,13375
+ 2014-10-28,3225,3240,3240,3140,12348
+ 2014-10-29,3205,3195,3260,3165,6175
+ 2014-10-30,3205,3205,3220,3170,7791
+ 2014-10-31,3210,3205,3220,3135,11572
+ 2014-11-03,3370,3210,3485,3160,41562
+ 2014-11-04,3300,3340,3370,3170,15471
+ 2014-11-05,3250,3325,3325,3200,6377
+ 2014-11-06,3185,3175,3240,3170,8144
+ 2014-11-07,3290,3125,3365,3125,5318
+ 2014-11-10,3215,3295,3295,3160,10751
+ 2014-11-11,3215,3300,3300,3185,3755
+ 2014-11-12,3200,3170,3250,3170,4044
+ 2014-11-13,3165,3200,3200,3130,12049
+ 2014-11-14,3170,3165,3200,3160,8429
+ 2014-11-17,3140,3170,3170,3115,10346
+ 2014-11-18,3165,3140,3175,3125,6570
+ 2014-11-19,3145,3145,3170,3140,5911
+ 2014-11-20,3090,3150,3180,3090,17569
+ 2014-11-21,3080,3090,3125,3060,24689
+ 2014-11-24,3100,3080,3145,3050,13735
+ 2014-11-25,3130,3100,3160,3080,4225
+ 2014-11-26,3130,3130,3145,3100,4100
+ 2014-11-27,3085,3155,3155,3050,21565
+ 2014-11-28,3060,3085,3115,3015,37366
+ 2014-12-01,3030,3060,3120,3010,5942
+ 2014-12-02,2955,3065,3095,2930,27786
+ 2014-12-03,2970,2985,2985,2950,6252
+ 2014-12-04,2950,2990,3000,2950,21213
+ 2014-12-05,2990,2950,3110,2900,11342
+ 2014-12-08,3020,2985,3025,2945,9727
+ 2014-12-09,3020,3000,3025,2940,7136
+ 2014-12-10,2955,3015,3015,2920,11447
+ 2014-12-11,2960,2950,2960,2910,5010
+ 2014-12-12,2960,2955,3020,2895,26393
+ 2014-12-15,3035,2950,3045,2900,10610
+ 2014-12-16,3010,3030,3035,2950,9555
+ 2014-12-17,3040,3000,3060,2945,5955
+ 2014-12-18,3040,3050,3050,2975,10514
+ 2014-12-19,3010,3005,3055,2980,8794
+ 2014-12-22,2910,3010,3015,2910,3905
+ 2014-12-23,2930,2910,3000,2910,19918
+ 2014-12-24,3010,2925,3020,2895,10724
+ 2014-12-26,3040,3045,3075,2920,8622
+ 2014-12-29,3060,3075,3075,3005,6744
+ 2014-12-30,3105,3060,3175,3000,25346
+ 2015-01-02,3075,3100,3100,3010,12437
+ 2015-01-05,3070,3135,3135,3020,8436
+ 2015-01-06,3035,3050,3085,3000,12095
+ 2015-01-07,3030,3035,3040,2915,16250
+ 2015-01-08,3025,3030,3065,3000,3222
+ 2015-01-09,3040,3025,3090,2965,18019
+ 2015-01-12,3040,3055,3070,3000,8791
+ 2015-01-13,3015,3040,3040,2975,8221
+ 2015-01-14,3000,2965,3045,2955,6719
+ 2015-01-15,3005,3000,3025,2970,17586
+ 2015-01-16,2955,3000,3005,2940,7267
+ 2015-01-19,2990,2955,3150,2900,22777
+ 2015-01-20,2990,2990,2990,2900,24228
+ 2015-01-21,2945,2990,2990,2900,16725
+ 2015-01-22,2955,2945,2975,2920,16105
+ 2015-01-23,3070,2945,3195,2945,96022
+ 2015-01-26,3290,3095,3310,3045,86397
+ 2015-01-27,3270,3400,3400,3185,38330
+ 2015-01-28,3280,3270,3290,3170,34220
+ 2015-01-29,3315,3285,3365,3170,25353
+ 2015-01-30,3310,3345,3365,3205,23873
+ 2015-02-02,3295,3345,3400,3230,37444
+ 2015-02-03,3165,3265,3315,3150,16202
+ 2015-02-04,3300,3110,3350,3110,57691
+ 2015-02-05,3530,3350,3620,3280,85138
+ 2015-02-06,3450,3450,3550,3445,28165
+ 2015-02-09,3405,3460,3485,3380,26845
+ 2015-02-10,3390,3405,3460,3375,37695
+ 2015-02-11,3495,3365,3650,3365,32146
+ 2015-02-12,3485,3495,3510,3425,15186
+ 2015-02-13,3475,3500,3500,3380,35454
+ 2015-02-16,3515,3475,3550,3450,43742
+ 2015-02-17,3535,3535,3670,3485,43931
+ 2015-02-23,3600,3535,3610,3500,36057
+ 2015-02-24,3760,3605,3790,3605,45215
+ 2015-02-25,3790,3765,3795,3690,29550
+ 2015-02-26,3595,3750,3795,3595,26707
+ 2015-02-27,3695,3595,3695,3505,16525
+ 2015-03-02,3570,3695,3715,3570,19123
+ 2015-03-03,3475,3465,3525,3415,38879
+ 2015-03-04,3400,3445,3485,3325,13926
+ 2015-03-05,3500,3400,3520,3400,14611
+ 2015-03-06,3485,3500,3505,3370,19303
+ 2015-03-09,3400,3485,3485,3390,22165
+ 2015-03-10,3380,3405,3520,3380,27945
+ 2015-03-11,3370,3380,3410,3280,32957
+ 2015-03-12,3390,3370,3400,3325,22268
+ 2015-03-13,3380,3395,3470,3380,20516
+ 2015-03-16,3435,3380,3490,3380,15340
+ 2015-03-17,3500,3435,3500,3315,18001
+ 2015-03-18,3610,3530,3680,3485,40936
+ 2015-03-19,3690,3580,3705,3580,31764
+ 2015-03-20,3620,3690,3700,3580,16799
+ 2015-03-23,3585,3630,3635,3465,17256
+ 2015-03-24,3720,3515,3780,3470,30426
+ 2015-03-25,3720,3700,3790,3625,21911
+ 2015-03-26,3950,3680,4005,3660,132677
+ 2015-03-27,3800,3850,3905,3680,29396
+ 2015-03-30,3910,3830,3945,3760,25268
+ 2015-03-31,3870,3860,3990,3765,40686
+ 2015-04-01,3660,3860,3860,3570,56143
+ 2015-04-02,3715,3700,3775,3640,33472
+ 2015-04-03,3785,3715,3785,3670,18461
+ 2015-04-06,3835,3755,3890,3755,18026
+ 2015-04-07,3790,3870,3870,3735,9864
+ 2015-04-08,3770,3790,3850,3710,16454
+ 2015-04-09,3735,3770,3780,3620,37792
+ 2015-04-10,3800,3735,3810,3700,34486
+ 2015-04-13,3570,3800,3800,3570,70953
+ 2015-04-14,3520,3575,3640,3475,56333
+ 2015-04-15,3645,3560,3660,3530,39902
+ 2015-04-16,3640,3645,3695,3550,24695
+ 2015-04-17,3600,3675,3675,3545,25693
+ 2015-04-20,3635,3585,3645,3520,20680
+ 2015-04-21,3600,3650,3660,3565,34618
+ 2015-04-22,3565,3590,3635,3490,47577
+ 2015-04-23,3615,3565,3625,3505,39723
+ 2015-04-24,3695,3625,3915,3570,114306
+ 2015-04-27,4245,3770,4245,3770,122398
+ 2015-04-28,4100,4300,4400,3965,244047
+ 2015-04-29,4235,4180,4370,4115,60970
+ 2015-04-30,4800,4260,4800,4260,283935
+ 2015-05-04,5040,4900,5520,4850,938951
+ 2015-05-06,4700,4995,5000,4640,236969
+ 2015-05-07,4460,4610,4620,4270,293215
+ 2015-05-08,4690,4510,4775,4380,139391
+ 2015-05-11,5100,4710,5180,4490,268278
+ 2015-05-12,5350,5070,5790,4910,570093
+ 2015-05-13,5580,5300,5800,5210,245885
+ 2015-05-14,5620,5680,5840,5530,156436
+ 2015-05-15,5490,5710,5720,5310,203048
+ 2015-05-18,6280,5700,6300,5600,817228
+ 2015-05-19,6370,6490,6780,5960,641123
+ 2015-05-20,6460,6470,6930,6200,478405
+ 2015-05-21,6000,6450,6450,5940,284896
+ 2015-05-22,5970,5980,6190,5710,297674
+ 2015-05-26,5320,6000,6010,5260,537422
+ 2015-05-27,5340,5170,5500,4950,520522
+ 2015-05-28,5200,5490,5490,5100,213890
+ 2015-05-29,5210,5140,5390,5090,212586
+ 2015-06-01,4900,5150,5190,4870,241695
+ 2015-06-02,5090,4855,5240,4830,224885
+ 2015-06-03,5300,5060,5330,4900,233314
+ 2015-06-04,5140,5300,5410,5110,125499
+ 2015-06-05,4950,5110,5160,4900,97420
+ 2015-06-08,5090,4950,5190,4750,130748
+ 2015-06-09,5220,5200,5260,5010,91103
+ 2015-06-10,6000,5250,6000,5120,806892
+ 2015-06-11,6150,6120,6430,5760,663821
+ 2015-06-12,6720,6150,6860,6100,869130
+ 2015-06-15,6500,6720,6750,6120,322530
+ 2015-06-16,6470,6460,6880,6110,388154
+ 2015-06-17,7280,6500,7350,6250,857131
+ 2015-06-18,7900,7470,8020,7220,990974
+ 2015-06-19,7400,8050,8220,7100,939640
+ 2015-06-22,8390,7250,8400,7250,834833
+ 2015-06-23,8430,8420,9150,8220,1249243
+ 2015-06-24,8000,8330,8780,7950,727265
+ 2015-06-25,8100,7970,8450,7810,541300
+ 2015-06-26,7950,7960,8180,7750,486434
+ 2015-06-29,7660,7570,7760,7410,319633
+ 2015-06-30,7810,7420,7830,7090,333650
+ 2015-07-01,7610,7800,7800,7470,209524
+ 2015-07-02,7980,7310,8170,7310,553757
+ 2015-07-03,7700,7980,8080,7500,216953
+ 2015-07-06,7040,7580,7590,6850,382983
+ 2015-07-07,7030,7180,7300,6950,238020
+ 2015-07-08,6990,7090,7280,6820,121358
+ 2015-07-09,6300,6770,7120,6080,534884
+ 2015-07-10,6520,6290,6810,6190,222552
+ 2015-07-13,6900,6520,7220,6410,275639
+ 2015-07-14,6830,6860,7080,6770,169026
+ 2015-07-15,6680,6760,6890,6310,163955
+ 2015-07-16,6700,6680,6900,6670,145215
+ 2015-07-17,6670,6700,6830,6580,108270
+ 2015-07-20,7060,6670,7160,6600,236268
+ 2015-07-21,7060,7190,7460,6880,269849
+ 2015-07-22,6890,7300,7300,6820,144177
+ 2015-07-23,6610,6890,6960,6570,105112
+ 2015-07-24,6500,6650,6650,6330,120296
+ 2015-07-27,6170,6500,6690,6110,84108
+ 2015-07-28,5720,6120,6120,5080,285671
+ 2015-07-29,5330,5720,5750,5320,136667
+ 2015-07-30,5100,5330,5420,4900,274275
+ 2015-07-31,5340,4855,5340,4855,254999
+ 2015-08-03,5300,5500,5600,5280,167454
+ 2015-08-04,6000,5430,6240,5350,422583
+ 2015-08-05,5990,6100,6150,5830,132634
+ 2015-08-06,5870,6070,6070,5790,98715
+ 2015-08-07,5670,5780,5890,5610,114453
+ 2015-08-10,5520,5670,5730,5430,97371
+ 2015-08-11,5700,5480,5970,5470,129615
+ 2015-08-12,5560,5570,5700,5170,142651
+ 2015-08-13,5650,5340,5660,5320,81458
+ 2015-08-17,5430,5700,5750,5330,61113
+ 2015-08-18,5100,5510,5510,5070,82092
+ 2015-08-19,4790,4860,5060,4690,107297
+ 2015-08-20,4410,4930,4930,4410,70603
+ 2015-08-21,4270,4000,4295,3980,146523
+ 2015-08-24,3990,4000,4320,3980,119566
+ 2015-08-25,4180,4025,4265,3915,262719
+ 2015-08-26,4400,4165,4425,4075,169820
+ 2015-08-27,4555,4550,4735,4480,156144
+ 2015-08-28,4815,4690,4920,4645,102176
+ 2015-08-31,4810,4940,4940,4640,68937
+ 2015-09-01,4680,4790,4935,4605,114882
+ 2015-09-02,4730,4605,4800,4505,88112
+ 2015-09-03,4795,4750,4920,4730,97802
+ 2015-09-04,4640,4790,4800,4450,89316
+ 2015-09-07,4750,4675,4780,4550,64462
+ 2015-09-08,4450,4800,4800,4400,114807
+ 2015-09-09,4610,4590,4625,4530,48485
+ 2015-09-10,4665,4600,4665,4465,51912
+ 2015-09-11,4650,4710,4710,4570,35594
+ 2015-09-14,4430,4650,4755,4400,64146
+ 2015-09-15,4710,4590,4835,4350,170597
+ 2015-09-16,5590,4715,5820,4615,703310
+ 2015-09-17,5480,5600,5660,5230,263298
+ 2015-09-18,5450,5490,5720,5270,141956
+ 2015-09-21,5400,5510,5510,5330,63523
+ 2015-09-22,5440,5400,5600,5250,101682
+ 2015-09-23,5160,5440,5470,4895,175562
+ 2015-09-24,5130,5230,5440,5040,175373
+ 2015-09-25,5150,5200,5250,5060,35315
+ 2015-09-30,5120,5140,5150,4920,57292
+ 2015-10-01,5250,5080,5330,5020,68863
+ 2015-10-02,5290,5370,5370,5140,81901
+ 2015-10-05,5300,5290,5440,5230,64476
+ 2015-10-06,5300,5380,5380,5200,69909
+ 2015-10-07,5190,5390,5390,5140,70753
+ 2015-10-08,5220,5160,5310,5030,51189
+ 2015-10-12,5210,5280,5280,5160,45547
+ 2015-10-13,5370,5210,5370,5160,63775
+ 2015-10-14,5550,5700,5820,5500,349389
+ 2015-10-15,5690,5480,5830,5380,128507
+ 2015-10-16,5600,5790,5790,5540,76815
+ 2015-10-19,5600,5790,5790,5420,61285
+ 2015-10-20,5420,5500,5650,5400,63575
+ 2015-10-21,5120,5490,5500,5040,137787
+ 2015-10-22,4785,5100,5200,4750,175919
+ 2015-10-23,4915,4860,4935,4755,88486
+ 2015-10-26,4915,4985,4985,4770,28509
+ 2015-10-27,5350,4900,5350,4810,206284
+ 2015-10-28,5780,5230,5790,5230,408552
+ 2015-10-29,5940,5780,6090,5600,399813
+ 2015-10-30,6000,5940,6130,5850,185110
+ 2015-11-02,5720,5950,6270,5710,187437
+ 2015-11-03,5730,5700,5740,5490,181869
+ 2015-11-04,5760,5760,5850,5590,102179
+ 2015-11-05,5690,5700,5770,5610,99188
+ 2015-11-06,5560,5730,5740,5410,139199
+ 2015-11-09,5350,5580,5650,5350,91602
+ 2015-11-10,5570,5340,6190,5070,434285
+ 2015-11-11,5610,5570,5860,5420,116315
+ 2015-11-12,5400,5750,5770,5400,114740
+ 2015-11-13,5440,5340,5550,5210,94523
+ 2015-11-16,5220,5450,5500,5200,100471
+ 2015-11-17,5440,5260,5470,5210,73773
+ 2015-11-18,5460,5380,5710,5350,111412
+ 2015-11-19,5680,5700,5700,5490,123394
+ 2015-11-20,5680,5740,5740,5560,92677
+ 2015-11-23,5540,5610,5710,5440,117752
+ 2015-11-24,5460,5540,5610,5360,84334
+ 2015-11-25,5420,5460,5560,5370,22685
+ 2015-11-26,5470,5500,5500,5350,82674
+ 2015-11-27,5810,5530,5980,5380,474457
+ 2015-11-30,6180,5830,6400,5810,574595
+ 2015-12-01,6220,6180,6500,6060,482978
+ 2015-12-02,6050,6400,6500,5970,278907
+ 2015-12-03,6020,6100,6170,5780,158683
+ 2015-12-04,6190,5880,6210,5860,127850
+ 2015-12-07,6220,6230,6470,6150,272902
+ 2015-12-08,6010,6200,6230,5880,170272
+ 2015-12-09,6040,5990,6110,5940,51218
+ 2015-12-10,5920,6040,6150,5830,72428
+ 2015-12-11,5940,5830,6050,5830,45652
+ 2015-12-14,5690,5980,6060,5600,130227
+ 2015-12-15,5510,5510,5770,5500,96580
+ 2015-12-16,5670,5600,5830,5600,63076
+ 2015-12-17,7370,5730,7370,5710,2507975
+ 2015-12-18,6580,7370,7450,6520,2219917
+ 2015-12-21,6720,6460,6850,6450,667787
+ 2015-12-22,7220,6800,8050,6720,2221964
+ 2015-12-23,7000,7360,7480,7000,629139
+ 2015-12-24,6700,7140,7200,6630,522538
+ 2015-12-28,6390,6710,6750,6370,335682
+ 2015-12-29,6500,6380,6680,6320,318731
+ 2015-12-30,6490,6570,6650,6490,158618
+ 2016-01-04,6200,6540,6580,6160,196036
+ 2016-01-05,6280,6010,6320,6010,151116
+ 2016-01-06,6180,6250,6360,6000,176843
+ 2016-01-07,6800,6060,7960,6060,2527968
+ 2016-01-08,7240,6560,7600,6550,1205778
+ 2016-01-11,7370,7300,7890,7150,752524
+ 2016-01-12,7860,7480,8390,7480,1798599
+ 2016-01-13,7740,8050,8080,7500,408999
+ 2016-01-14,7950,7610,8220,7530,606534
+ 2016-01-15,7640,7950,8140,7630,241219
+ 2016-01-18,7350,7400,7500,7110,272109
+ 2016-01-19,7270,7320,7600,7200,198008
+ 2016-01-20,6930,7300,7380,6620,379729
+ 2016-01-21,6690,6820,7030,6630,169395
+ 2016-01-22,6950,6950,6980,6700,149997
+ 2016-01-25,7010,7000,7160,6910,137791
+ 2016-01-26,7110,6930,7110,6700,178070
+ 2016-01-27,7100,7170,7350,6970,132750
+ 2016-01-28,7110,7020,7170,6980,72191
+ 2016-01-29,7450,7110,7550,7020,250413
+ 2016-02-01,7360,7450,7450,7190,173914
+ 2016-02-02,7150,7430,7450,7050,167699
+ 2016-02-03,7150,7050,7200,6950,156031
+ 2016-02-04,7210,7240,7270,7060,91227
+ 2016-02-05,7050,7000,7230,6990,115381
+ 2016-02-11,6500,6620,6760,6500,224595
+ 2016-02-12,5550,6250,6350,5150,349393
+ 2016-02-15,5580,5560,5840,5550,255238
+ 2016-02-16,5850,5680,6090,5670,216873
+ 2016-02-17,5700,5900,5970,5660,116505
+ 2016-02-18,6400,5880,6830,5860,804436
+ 2016-02-19,6310,6330,6340,6150,142343
+ 2016-02-22,6270,6400,6570,6240,168049
+ 2016-02-23,6110,6270,6340,6070,121716
+ 2016-02-24,6260,6020,6410,6020,133266
+ 2016-02-25,6120,6260,6420,6120,87211
+ 2016-02-26,6190,6140,6260,6080,82527
+ 2016-02-29,6060,6270,6280,6010,124738
+ 2016-03-02,6110,6200,6210,6060,86857
+ 2016-03-03,5780,5930,6000,5700,246153
+ 2016-03-04,6000,5700,6110,5700,149683
+ 2016-03-07,5990,6050,6150,5900,56436
+ 2016-03-08,5900,5980,6130,5800,62114
+ 2016-03-09,6050,5930,6050,5800,74531
+ 2016-03-10,6000,6150,6150,5950,39658
+ 2016-03-11,5930,5990,6050,5890,53744
+ 2016-03-14,6030,6000,6170,5910,130220
+ 2016-03-15,5900,5980,6100,5850,68626
+ 2016-03-16,5900,5930,5960,5750,74829
+ 2016-03-17,6100,5980,6180,5900,115686
+ 2016-03-18,6030,6150,6180,5990,71649
+ 2016-03-21,6000,6080,6140,6000,62346
+ 2016-03-22,6070,6000,6130,5940,48595
+ 2016-03-23,6070,6070,6210,5980,74446
+ 2016-03-24,5940,6080,6090,5880,68134
+ 2016-03-25,5800,5930,6010,5800,77032
+ 2016-03-28,5620,5720,5800,5600,93183
+ 2016-03-29,5750,5550,5800,5550,71545
+ 2016-03-30,5800,5860,5890,5700,53302
+ 2016-03-31,5790,5870,5870,5650,65343
+ 2016-04-01,5700,5790,5850,5680,35195
+ 2016-04-04,5690,5710,5800,5600,60284
+ 2016-04-05,5740,5760,5830,5700,48670
+ 2016-04-06,5740,5740,5830,5710,56530
+ 2016-04-07,5950,5790,5950,5700,124353
+ 2016-04-08,5970,5930,5970,5790,62965
+ 2016-04-11,6080,5980,6280,5900,126588
+ 2016-04-12,6130,6030,6150,5900,61176
+ 2016-04-14,6100,5950,6100,5870,98264
+ 2016-04-15,6100,6100,6110,5960,80152
+ 2016-04-18,6100,6250,6250,5950,35502
+ 2016-04-19,6100,6040,6150,6000,44608
+ 2016-04-20,6180,6100,6340,6030,175654
+ 2016-04-21,6210,6190,6280,6130,34154
+ 2016-04-22,6300,6210,6390,6100,97783
+ 2016-04-25,6300,6380,6380,6210,68804
+ 2016-04-26,6550,6250,6550,6240,138557
+ 2016-04-27,7230,6530,7450,6470,659387
+ 2016-04-28,7300,7210,7320,7010,259653
+ 2016-04-29,7280,7160,7390,7060,165857
+ 2016-05-02,7010,7450,7700,6570,498210
+ 2016-05-03,6900,7050,7050,6670,110075
+ 2016-05-04,6490,6880,6880,6420,215917
+ 2016-05-09,6170,6360,6430,6060,123627
+ 2016-05-10,6340,6100,6410,6100,67600
+ 2016-05-11,6250,6460,6460,6030,108634
+ 2016-05-12,6290,6120,6310,6050,83028
+ 2016-05-13,6350,6280,6370,6130,48158
+ 2016-05-16,6350,6350,6480,6160,56364
+ 2016-05-17,6290,6400,6400,6150,47490
+ 2016-05-18,6010,6200,6280,6000,76545
+ 2016-05-19,6030,5910,6140,5820,75790
+ 2016-05-20,6050,6000,6080,5870,55869
+ 2016-05-23,6100,6010,6140,5990,47336
+ 2016-05-24,6260,6110,6370,6040,123281
+ 2016-05-25,6470,6300,6650,6230,211065
+ 2016-05-26,6530,6470,6720,6430,125055
+ 2016-05-27,6220,6410,6590,6100,224227
+ 2016-05-30,6190,6170,6350,6120,78070
+ 2016-05-31,6490,6320,6520,6070,114016
+ 2016-06-01,6830,6570,6880,6540,240797
+ 2016-06-02,7000,6830,7040,6700,173283
+ 2016-06-03,6960,7020,7050,6820,70197
+ 2016-06-07,7000,6990,7080,6870,94805
+ 2016-06-08,7090,7000,7100,6630,215814
+ 2016-06-09,7850,7090,7900,7090,807088
+ 2016-06-10,7800,7860,8070,7730,286335
+ 2016-06-13,7550,7650,7800,7490,177360
+ 2016-06-14,7200,7500,7560,7110,269075
+ 2016-06-15,7190,7110,7270,7110,73188
+ 2016-06-16,7190,7280,7290,7080,79036
+ 2016-06-17,7290,7200,7390,7100,112953
+ 2016-06-20,7560,7310,7700,7310,116302
+ 2016-06-21,7520,7630,7630,7350,39138
+ 2016-06-22,7480,7520,7560,7200,115920
+ 2016-06-23,7230,7480,7480,7180,71432
+ 2016-06-24,6520,7230,7360,6350,342003
+ 2016-06-27,6470,6220,6580,6220,111288
+ 2016-06-28,6770,6310,6780,6310,104428
+ 2016-06-29,6960,6830,7000,6750,48005
+ 2016-06-30,6800,7030,7070,6710,90475
+ 2016-07-01,6960,6740,7120,6740,95690
+ 2016-07-04,7270,6960,7280,6960,76325
+ 2016-07-05,7050,7270,7380,7040,74151
+ 2016-07-06,6820,7000,7090,6770,58990
+ 2016-07-07,6880,6830,7090,6800,96967
+ 2016-07-08,7020,7040,7040,6830,62855
+ 2016-07-11,7250,6990,7290,6890,115441
+ 2016-07-12,7130,7260,7280,7000,70488
+ 2016-07-13,7000,7070,7220,6930,60769
+ 2016-07-14,7000,7000,7110,6930,51588
+ 2016-07-15,6810,7030,7110,6790,76758
+ 2016-07-18,6760,6830,6890,6600,95315
+ 2016-07-19,6630,6750,6870,6600,72244
+ 2016-07-20,6620,6580,6830,6580,83519
+ 2016-07-21,7040,6750,7200,6700,376828
+ 2016-07-22,7000,7030,7110,6960,128212
+ 2016-07-25,7090,7190,7240,6910,87373
+ 2016-07-26,6800,7110,7130,6710,147089
+ 2016-07-27,6720,6750,6860,6710,89922
+ 2016-07-28,6800,6800,6910,6730,72618
+ 2016-07-29,7250,6820,7410,6750,262003
+ 2016-08-01,7150,7250,7330,7130,84404
+ 2016-08-02,7060,7130,7220,7040,76093
+ 2016-08-03,7070,7100,7220,6910,84513
+ 2016-08-04,7310,7070,7340,7070,168617
+ 2016-08-05,7500,7330,7580,7230,189187
+ 2016-08-08,7210,7450,7500,7140,141934
+ 2016-08-09,7130,7160,7270,7090,88097
+ 2016-08-10,7050,7130,7160,6980,110978
+ 2016-08-11,6910,7010,7050,6860,150103
+ 2016-08-12,6960,6900,6990,6870,55258
+ 2016-08-16,6940,6950,7010,6790,73296
+ 2016-08-17,6850,6860,6940,6730,91761
+ 2016-08-18,6900,6810,6950,6750,76245
+ 2016-08-19,6710,6950,6950,6700,47747
+ 2016-08-22,6590,6700,6800,6470,96758
+ 2016-08-23,6530,6530,6640,6480,54461
+ 2016-08-24,6500,6530,6560,6330,74440
+ 2016-08-25,6330,6500,6550,6320,65009
+ 2016-08-26,6330,6330,6380,6250,42770
+ 2016-08-29,6150,6300,6390,6050,158994
+ 2016-08-30,6180,6060,6250,6060,40097
+ 2016-08-31,5950,6160,6250,5890,151934
+ 2016-09-01,5940,5880,6090,5880,35186
+ 2016-09-02,5800,5940,6000,5670,119185
+ 2016-09-05,5750,5860,5920,5640,100883
+ 2016-09-06,5690,5770,5870,5630,73165
+ 2016-09-07,5540,5740,5740,5470,126915
+ 2016-09-08,5440,5580,5770,5300,109802
+ 2016-09-09,5270,5480,5480,5230,105859
+ 2016-09-12,5340,5170,5560,5160,133731
+ 2016-09-13,5600,5340,5620,5340,109808
+ 2016-09-19,5550,5600,5640,5480,73565
+ 2016-09-20,5610,5580,5670,5510,83200
+ 2016-09-21,5570,5650,5660,5480,124295
+ 2016-09-22,5810,5600,5860,5460,164965
+ 2016-09-23,5790,5830,5880,5710,69364
+ 2016-09-26,5870,5720,5880,5610,42603
+ 2016-09-27,5910,5840,6000,5730,50167
+ 2016-09-28,5920,5920,6050,5870,43411
+ 2016-09-29,5900,5920,6060,5740,45129
+ 2016-09-30,5840,5970,5970,5780,20491
+ 2016-10-04,5910,5770,6020,5670,44482
+ 2016-10-05,6150,6030,6320,5970,228396
+ 2016-10-06,6190,6250,6390,6150,125664
+ 2016-10-07,6150,6190,6240,6080,44444
+ 2016-10-10,6110,6260,6260,6030,37581
+ 2016-10-11,6130,6110,6170,5960,52378
+ 2016-10-12,6130,6120,6180,5980,25946
+ 2016-10-13,6020,6130,6140,6010,9298
+ 2016-10-14,6000,6020,6050,5850,51652
+ 2016-10-17,5870,6000,6000,5830,21781
+ 2016-10-18,5850,5820,5930,5810,9728
+ 2016-10-19,5920,5850,5990,5760,33379
+ 2016-10-20,5860,5830,5950,5740,45812
+ 2016-10-21,5870,5860,5870,5660,35527
+ 2016-10-24,5700,5750,5950,5680,31230
+ 2016-10-25,5700,5750,5760,5550,24174
+ 2016-10-26,5410,5760,5760,5360,61489
+ 2016-10-27,5700,5480,5710,5410,23039
+ 2016-10-28,5630,5800,5800,5580,9582
+ 2016-10-31,5470,5700,5700,5430,14112
+ 2016-11-01,5510,5400,5530,5340,14615
+ 2016-11-02,5160,5490,5560,5160,46010
+ 2016-11-03,5180,5160,5250,5140,26229
+ 2016-11-04,5160,5210,5210,5110,14742
+ 2016-11-07,5230,5200,5290,5130,23003
+ 2016-11-08,5260,5220,5270,5170,16269
+ 2016-11-09,5090,5180,5260,4850,64578
+ 2016-11-10,5380,5490,5490,5130,29159
+ 2016-11-11,5420,5450,5450,5270,13841
+ 2016-11-14,6010,5420,6720,5350,622006
+ 2016-11-15,5970,6150,6150,5860,105257
+ 2016-11-16,5870,5950,6000,5750,54053
+ 2016-11-17,5740,5850,5970,5730,42111
+ 2016-11-18,5540,5740,5760,5530,60094
+ 2016-11-21,5580,5470,5690,5360,46121
+ 2016-11-22,5590,5620,5670,5500,49944
+ 2016-11-23,5320,5510,5550,5320,74282
+ 2016-11-24,5250,5320,5400,5250,70233
+ 2016-11-25,5350,5200,5370,5200,27874
+ 2016-11-28,5420,5350,5500,5180,33102
+ 2016-11-29,5420,5400,5450,5310,11734
+ 2016-11-30,5410,5530,5530,5400,27424
+ 2016-12-01,5480,5410,5490,5390,28003
+ 2016-12-02,5470,5530,5580,5400,29340
+ 2016-12-05,5410,5400,5530,5330,25740
+ 2016-12-06,5400,5400,5500,5280,28763
+ 2016-12-07,5400,5360,5440,5230,21788
+ 2016-12-08,5430,5400,5450,5330,21436
+ 2016-12-09,5320,5490,5490,5310,34906
+ 2016-12-12,5380,5430,5430,5340,10452
+ 2016-12-13,5510,5380,5580,5360,59994
+ 2016-12-14,5700,5570,5750,5500,45954
+ 2016-12-15,5900,5650,5920,5640,79637
+ 2016-12-16,5870,5960,5970,5750,42224
+ 2016-12-19,5790,5870,5890,5660,19483
+ 2016-12-20,5700,5790,5800,5570,32839
+ 2016-12-21,5690,5640,5770,5610,35214
+ 2016-12-22,5750,5780,5880,5670,31256
+ 2016-12-23,5740,5750,5800,5650,16672
+ 2016-12-26,5750,5850,5850,5650,20205
+ 2016-12-27,5700,5830,5830,5690,24186
+ 2016-12-28,5720,5850,5850,5690,12557
+ 2016-12-29,5820,5890,5890,5650,31184
+ 2017-01-02,5780,5710,5950,5710,24680
+ 2017-01-03,5800,5790,5860,5710,17798
+ 2017-01-04,5830,5760,5850,5760,45452
+ 2017-01-05,5950,5860,5950,5820,80448
+ 2017-01-06,5960,5950,6040,5860,42928
+ 2017-01-09,6070,5960,6120,5960,62215
+ 2017-01-10,6070,6090,6090,5960,11410
+ 2017-01-11,6070,6100,6130,5960,35419
+ 2017-01-12,6030,6070,6080,5980,23126
+ 2017-01-13,5990,6030,6080,5970,18621
+ 2017-01-16,5980,5990,6070,5800,42661
+ 2017-01-17,5930,5980,6030,5830,9153
+ 2017-01-18,5910,5860,5950,5780,49233
+ 2017-01-19,5850,5870,5990,5800,18948
+ 2017-01-20,5830,5880,5880,5770,4850
+ 2017-01-23,5680,5730,5830,5670,13032
+ 2017-01-24,5680,5650,5750,5600,28093
+ 2017-01-25,5700,5690,5710,5550,45159
+ 2017-01-26,5700,5730,5730,5620,20707
+ 2017-01-31,5670,5700,5750,5620,3104
+ 2017-02-01,5830,5670,5830,5620,17901
+ 2017-02-02,5740,5790,5790,5650,16149
+ 2017-02-03,5740,5810,5810,5610,21587
+ 2017-02-06,5740,5840,5840,5670,13590
+ 2017-02-07,5740,5800,5800,5610,27657
+ 2017-02-08,5640,5680,5720,5620,8892
+ 2017-02-09,5720,5610,5730,5610,22156
+ 2017-02-10,5830,6130,6130,5750,42204
+ 2017-02-13,5990,5830,6000,5740,21137
+ 2017-02-14,5940,6000,6000,5820,26146
+ 2017-02-15,5930,5920,5970,5800,20087
+ 2017-02-16,6010,5930,6030,5880,21321
+ 2017-02-17,6020,5970,6090,5920,31218
+ 2017-02-20,5940,6060,6100,5860,25974
+ 2017-02-21,5970,5900,6020,5870,17152
+ 2017-02-22,5950,6010,6010,5890,9457
+ 2017-02-23,5950,6010,6010,5860,22869
+ 2017-02-24,5870,5940,5940,5790,35790
+ 2017-02-27,5830,5870,5990,5810,21379
+ 2017-02-28,5840,5830,5930,5770,18396
+ 2017-03-02,5800,5960,5980,5720,63886
+ 2017-03-03,5650,5790,5850,5550,32439
+ 2017-03-06,5680,5590,5700,5530,13829
+ 2017-03-07,5550,5660,5680,5460,38094
+ 2017-03-08,5600,5470,5650,5470,13226
+ 2017-03-09,5550,5650,5650,5500,9287
+ 2017-03-10,5550,5550,5550,5440,15513
+ 2017-03-13,5550,5620,5630,5540,9492
+ 2017-03-14,5550,5640,5650,5480,11653
+ 2017-03-15,5570,5500,5600,5500,17739
+ 2017-03-16,5570,5600,5600,5510,15410
+ 2017-03-17,5510,5470,5560,5470,8295
+ 2017-03-20,5400,5510,5510,5390,16538
+ 2017-03-21,5420,5400,5450,5350,12205
+ 2017-03-22,5420,5420,5460,5340,10255
+ 2017-03-23,5310,5420,5420,5300,20103
+ 2017-03-24,5330,5340,5490,5250,12080
+ 2017-03-27,5370,5330,5600,5240,26923
+ 2017-03-28,5490,5370,5560,5350,12081
+ 2017-03-29,5530,5500,5560,5420,16157
+ 2017-03-30,5510,5520,5550,5470,11644
+ 2017-03-31,5530,5560,5570,5210,17097
+ 2017-04-03,5550,5530,5560,5480,24670
+ 2017-04-04,5560,5580,5600,5490,17602
+ 2017-04-05,5650,5580,5650,5470,78871
+ 2017-04-06,5600,5650,5650,5520,19352
+ 2017-04-07,5600,5670,5670,5530,14512
+ 2017-04-10,5600,5570,5640,5440,43915
+ 2017-04-11,5550,5590,5630,5500,6356
+ 2017-04-12,5640,5640,5660,5510,24244
+ 2017-04-13,5630,5620,5660,5540,26995
+ 2017-04-14,5700,5650,5780,5580,32445
+ 2017-04-17,5800,5760,5800,5600,48555
+ 2017-04-18,5960,5800,6010,5770,80936
+ 2017-04-19,5950,5960,5990,5790,40109
+ 2017-04-20,5920,5980,6010,5830,57299
+ 2017-04-21,6020,5920,6090,5850,49576
+ 2017-04-24,5940,5960,6010,5920,20683
+ 2017-04-25,5980,5880,6060,5820,52329
+ 2017-04-26,6030,5920,6050,5910,15895
+ 2017-04-27,6010,5950,6020,5920,18843
+ 2017-04-28,5980,5980,6030,5900,12643
+ 2017-05-02,5950,6000,6000,5880,12388
+ 2017-05-04,6120,6030,6140,5910,83436
+ 2017-05-08,6140,6120,6180,6080,50665
+ 2017-05-10,6150,6150,6200,6060,42808
+ 2017-05-11,6310,6150,6330,6150,111288
+ 2017-05-12,6280,6310,6340,6170,26471
+ 2017-05-15,6300,6280,6300,6210,55120
+ 2017-05-16,6170,6300,6350,6110,25271
+ 2017-05-17,6100,6160,6220,6020,70059
+ 2017-05-18,6000,6020,6100,5950,48146
+ 2017-05-19,6060,6190,6190,6000,17697
+ 2017-05-22,6110,6060,6130,6050,23044
+ 2017-05-23,6300,6160,6330,6070,117017
+ 2017-05-24,6340,6360,6420,6290,59980
+ 2017-05-25,6270,6340,6340,6250,31763
+ 2017-05-26,6250,6300,6300,6200,26901
+ 2017-05-29,6270,6250,6350,6220,27632
+ 2017-05-30,6240,6280,6340,6220,21391
+ 2017-05-31,6220,6250,6290,6160,19697
+ 2017-06-01,6220,6190,6270,6160,35110
+ 2017-06-02,6280,6210,6330,6210,46675
+ 2017-06-05,6200,6280,6340,6200,25340
+ 2017-06-07,6300,6210,6330,6200,44360
+ 2017-06-08,7000,6300,7560,6300,1391628
+ 2017-06-09,7290,7070,7500,6960,520435
+ 2017-06-12,7110,7170,7270,6910,148467
+ 2017-06-13,7220,7110,7240,7020,111338
+ 2017-06-14,7300,7380,7380,7210,135179
+ 2017-06-15,7110,7300,7350,7080,72356
+ 2017-06-16,7070,7070,7190,6900,74325
+ 2017-06-19,7140,7030,7190,6910,112516
+ 2017-06-20,7240,7270,7280,7070,90460
+ 2017-06-21,7190,7290,7290,7090,52722
+ 2017-06-22,7370,7150,7470,7020,130268
+ 2017-06-23,7390,7370,7450,7230,83684
+ 2017-06-26,7360,7390,7450,7270,101732
+ 2017-06-27,7310,7300,7420,7220,64995
+ 2017-06-28,7190,7240,7330,7180,40714
+ 2017-06-29,7440,7190,7500,7050,102236
+ 2017-06-30,7400,7430,7440,7300,26409
+ 2017-07-03,7310,7410,7440,7190,27855
+ 2017-07-04,7110,7400,7400,6960,88089
+ 2017-07-05,7100,7110,7250,7100,37786
+ 2017-07-06,7120,7110,7200,7070,27979
+ 2017-07-07,7130,7180,7180,7000,12009
+ 2017-07-10,7090,7180,7180,7000,27235
+ 2017-07-11,7060,7090,7100,6910,32517
+ 2017-07-12,6970,7130,7130,6930,11887
+ 2017-07-13,7260,7090,7260,6990,102354
+ 2017-07-14,7280,7340,7340,7090,47440
+ 2017-07-17,7220,7310,7340,7100,56621
+ 2017-07-18,7600,7220,7600,7150,258161
+ 2017-07-19,7670,7750,7750,7480,90093
+ 2017-07-20,7670,7640,7730,7540,47211
+ 2017-07-21,7900,7670,7940,7560,159759
+ 2017-07-24,7890,7950,7950,7770,52838
+ 2017-07-25,7740,7930,7930,7640,94897
+ 2017-07-26,7550,7730,7730,7400,60173
+ 2017-07-27,7450,7590,7650,7300,72701
+ 2017-07-28,7150,7500,7510,7000,107267
+ 2017-07-31,7190,7010,7200,6860,72060
+ 2017-08-01,7150,7110,7190,7030,16035
+ 2017-08-02,7150,7080,7490,7080,35772
+ 2017-08-03,6900,7150,7280,6830,30500
+ 2017-08-04,6920,6930,7020,6830,23018
+ 2017-08-07,6960,6900,7050,6890,17751
+ 2017-08-08,7110,7000,7210,6870,36321
+ 2017-08-09,6980,7130,7130,6870,16709
+ 2017-08-10,6800,6980,6980,6750,39384
+ 2017-08-11,6510,6790,6790,6450,91863
+ 2017-08-14,6590,6520,6680,6510,30578
+ 2017-08-16,6700,6630,6950,6590,22636
+ 2017-08-17,6670,6700,6800,6600,41254
+ 2017-08-18,6770,6660,6930,6510,49480
+ 2017-08-21,6710,6950,6950,6700,31634
+ 2017-08-22,6670,6650,6790,6630,39702
+ 2017-08-23,6660,6700,6780,6600,22368
+ 2017-08-24,6680,6690,6740,6610,30872
+ 2017-08-25,6690,6660,6800,6650,18465
+ 2017-08-28,6650,6650,6800,6540,32838
+ 2017-08-29,6610,6600,6650,6570,21293
+ 2017-08-30,6610,6630,6640,6570,8068
+ 2017-08-31,6680,6640,6700,6560,32800
+ 2017-09-01,6680,6690,6790,6630,22514
+ 2017-09-04,6650,6590,6660,6470,21249
+ 2017-09-05,6640,6650,6690,6440,28833
+ 2017-09-06,6610,6650,6750,6520,22000
+ 2017-09-07,6600,6610,6670,6470,35471
+ 2017-09-08,6610,6610,6680,6570,17991
+ 2017-09-11,6670,6560,6690,6550,16748
+ 2017-09-12,6880,6640,6980,6640,72229
+ 2017-09-13,6910,6860,7050,6790,60523
+ 2017-09-14,6580,6860,7000,6420,154817
+ 2017-09-15,6510,6580,6580,6500,27927
+ 2017-09-18,6360,6530,6530,6280,58294
+ 2017-09-19,6360,6370,6370,6290,11705
+ 2017-09-20,6360,6300,6400,6300,19312
+ 2017-09-21,6230,6370,6400,6230,27354
+ 2017-09-22,5980,6170,6230,5960,71698
+ 2017-09-25,5830,5920,6030,5830,31571
+ 2017-09-26,6060,5800,6100,5770,22336
+ 2017-09-27,6120,6070,6140,6010,11714
+ 2017-09-28,6100,6130,6160,5920,26140
+ 2017-09-29,6100,6110,6170,6050,7800
+ 2017-10-10,6110,6100,6120,6040,19378
+ 2017-10-11,6160,6050,6200,6050,8966
+ 2017-10-12,6250,6160,6320,6120,8429
+ 2017-10-13,6090,6280,6280,5990,19010
+ 2017-10-16,5890,6100,6120,5880,23704
+ 2017-10-17,6020,5890,6080,5890,13682
+ 2017-10-18,6000,5960,6040,5940,11971
+ 2017-10-19,5990,6010,6050,5950,11165
+ 2017-10-20,6000,6000,6010,5930,8070
+ 2017-10-23,5830,5990,6010,5830,18746
+ 2017-10-24,5960,5830,5980,5770,13318
+ 2017-10-25,5950,5970,5980,5850,13699
+ 2017-10-26,6000,5960,6190,5870,31724
+ 2017-10-27,6020,6000,6020,5940,7832
+ 2017-10-30,6070,6050,6080,5960,17198
+ 2017-10-31,6060,6080,6110,5980,23974
+ 2017-11-01,6040,6080,6180,5980,11820
+ 2017-11-02,6060,6050,6120,6000,19410
+ 2017-11-03,5990,6060,6150,5960,5569
+ 2017-11-06,6150,5990,6180,5990,29166
+ 2017-11-07,6050,6160,6170,6000,21274
+ 2017-11-08,6120,6090,6130,6030,12651
+ 2017-11-09,6140,6170,6190,6090,6829
+ 2017-11-10,6250,6150,6260,6110,14506
+ 2017-11-13,6520,6270,6530,6260,64689
+ 2017-11-14,6580,6530,6700,6420,51232
+ 2017-11-15,6460,6580,6580,6440,39960
+ 2017-11-16,6430,6400,6580,6200,65843
+ 2017-11-17,6290,6370,6480,6240,29692
+ 2017-11-20,6390,6300,6500,6240,24512
+ 2017-11-21,6270,6390,6490,6260,14094
+ 2017-11-22,6290,6270,6380,6230,20325
+ 2017-11-23,6350,6250,6400,6230,14379
+ 2017-11-24,6540,6330,6540,6280,45780
+ 2017-11-27,6420,6550,6610,6360,17021
+ 2017-11-28,6300,6400,6570,6210,15950
+ 2017-11-29,6200,6380,6380,6150,19352
+ 2017-11-30,6110,6190,6300,6110,17191
+ 2017-12-01,6190,6130,6240,6060,5668
+ 2017-12-04,6090,6200,6240,6020,23290
+ 2017-12-05,6110,6090,6140,6000,24287
+ 2017-12-06,6150,6110,6180,6090,11738
+ 2017-12-07,6030,6070,6160,5980,19287
+ 2017-12-08,5990,5950,6080,5940,13124
+ 2017-12-11,6050,5990,6050,5970,16573
+ 2017-12-12,6000,6060,6070,5970,1631
+ 2017-12-13,5920,5960,6050,5900,17341
+ 2017-12-14,5900,5920,5970,5850,11441
+ 2017-12-15,5960,5910,6020,5870,9357
+ 2017-12-18,5860,5960,5970,5840,7100
+ 2017-12-19,5840,5900,5900,5740,10904
+ 2017-12-20,6590,5950,6960,5950,565409
+ 2017-12-21,6380,6600,6660,6380,75675
+ 2017-12-22,6400,6450,6570,6300,51465
+ 2017-12-26,6210,6360,6440,6210,47693
+ 2017-12-27,6240,6210,6260,6160,44058
+ 2017-12-28,6190,6230,6360,6190,31488
+ 2018-01-02,5960,6150,6200,5950,78696
+ 2018-01-03,6020,5960,6080,5880,63233
+ 2018-01-04,5960,6020,6060,5930,37673
+ 2018-01-05,5790,5960,6030,5740,104331
+ 2018-01-08,5850,5820,5890,5790,41135
+ 2018-01-09,5920,5900,5950,5670,88076
+ 2018-01-10,5760,5940,5940,5700,50634
+ 2018-01-11,5750,5710,5830,5710,40612
+ 2018-01-12,5680,5810,5810,5670,31950
+ 2018-01-15,5660,5680,5720,5630,39327
+ 2018-01-16,5780,5640,5850,5640,28550
+ 2018-01-17,5840,5850,5930,5770,30930
+ 2018-01-18,5950,5910,5960,5840,240782
+ 2018-01-19,5950,6040,6050,5890,32786
+ 2018-01-22,5780,5970,5990,5750,164955
+ 2018-01-23,5870,5820,5890,5750,51547
+ 2018-01-24,5750,5870,5900,5710,115974
+ 2018-01-25,5810,5790,5850,5680,112685
+ 2018-01-26,6020,5830,6090,5820,90125
+ 2018-01-29,6050,6030,6150,6000,81425
+ 2018-01-30,6030,6050,6070,5920,44142
+ 2018-01-31,5930,6050,6130,5920,90702
+ 2018-02-01,5940,6010,6010,5840,128620
+ 2018-02-02,5800,5950,5970,5740,52007
+ 2018-02-05,4860,5000,5100,4850,855758
+ 2018-02-06,4780,4770,4805,4545,178333
+ 2018-02-07,4780,4840,4935,4740,154338
+ 2018-02-08,4915,4755,4925,4740,83824
+ 2018-02-09,4850,4910,4910,4810,67595
+ 2018-02-12,4850,4890,4890,4805,40327
+ 2018-02-13,4830,4850,4900,4780,55665
+ 2018-02-14,5150,4870,5190,4870,241007
+ 2018-02-19,5160,5120,5240,5090,54865
+ 2018-02-20,5180,5160,5250,5090,86087
+ 2018-02-21,5400,5250,5470,5180,190111
+ 2018-02-22,5550,5400,5650,5270,299704
+ 2018-02-23,5050,5230,5280,4975,172176
+ 2018-02-26,5110,4950,5130,4930,57213
+ 2018-02-27,4985,5130,5130,4870,55910
+ 2018-02-28,4895,4980,4980,4860,15606
+ 2018-03-02,4805,4925,4925,4805,19473
+ 2018-03-05,4600,4920,4920,4600,52103
+ 2018-03-06,4745,4600,4810,4600,31610
+ 2018-03-07,4690,4745,4785,4690,23213
+ 2018-03-08,4620,4690,4700,4580,48281
+ 2018-03-09,4780,4620,4850,4620,34123
+ 2018-03-12,4825,4525,4835,4525,30684
+ 2018-03-13,4750,4800,4825,4725,19244
+ 2018-03-14,4830,4715,4840,4700,17314
+ 2018-03-15,4740,4830,4830,4700,31422
+ 2018-03-16,4735,4750,4805,4720,11162
+ 2018-03-19,4650,4735,4800,4640,90798
+ 2018-03-20,4700,4635,4790,4635,32211
+ 2018-03-21,4705,4700,4790,4650,59162
+ 2018-03-22,4635,4705,4720,4635,47230
+ 2018-03-23,4400,4690,4690,4375,69700
+ 2018-03-26,4530,4400,4595,4385,73100
+ 2018-03-27,4565,4530,4595,4495,21054
+ 2018-03-28,4565,4515,4595,4515,15730
+ 2018-03-29,4600,4580,4800,4535,28871
+ 2018-03-30,4600,4605,4625,4535,31429
+ 2018-04-02,4500,4600,4625,4500,26707
+ 2018-04-03,4520,4495,4560,4415,30740
+ 2018-04-04,4515,4560,4610,4500,33123
+ 2018-04-05,4550,4505,4615,4480,57584
+ 2018-04-06,4540,4565,4580,4465,55100
+ 2018-04-09,4410,4540,4540,4390,78210
+ 2018-04-10,4275,4410,4450,4260,83237
+ 2018-04-11,4385,4275,4405,4255,35027
+ 2018-04-12,4475,4390,4525,4390,29219
+ 2018-04-13,4545,4500,4545,4420,32769
+ 2018-04-16,4560,4530,4700,4510,20957
+ 2018-04-17,4565,4595,4595,4540,18287
+ 2018-04-18,4640,4640,4660,4540,32979
+ 2018-04-19,4680,4640,4700,4565,71933
+ 2018-04-20,4705,4570,4720,4570,22823
+ 2018-04-23,4885,4710,4890,4705,75994
+ 2018-04-24,4800,4830,4885,4725,20667
+ 2018-04-25,4680,4850,4850,4610,40218
+ 2018-04-26,4675,4615,4675,4615,26761
+ 2018-04-27,4750,4550,4970,4550,150217
+ 2018-04-30,4695,4730,4750,4650,112990
+ 2018-05-02,4880,4655,4960,4655,268435
+ 2018-05-03,5150,4880,5190,4855,423437
+ 2018-05-04,5870,5180,5970,5180,1629151
+ 2018-05-08,6300,5870,6440,5870,1017844
+ 2018-05-09,6330,6330,6390,5820,551823
+ 2018-05-10,6930,6280,6940,6280,934995
+ 2018-05-11,7240,6930,7360,6460,1189531
+ 2018-05-14,7500,7220,7600,7000,648945
+ 2018-05-15,8100,7400,8100,7310,1376531
+ 2018-05-16,8000,8100,8210,7720,398532
+ 2018-05-17,7600,7990,7990,7290,697162
+ 2018-05-18,7630,7470,8000,7370,530741
+ 2018-05-21,7750,7600,7900,7390,468695
+ 2018-05-23,8230,7750,8380,7420,676082
+ 2018-05-24,8970,8150,8970,8140,951312
+ 2018-05-25,8520,8840,8850,8390,275014
+ 2018-05-28,8540,8510,8650,8000,550475
+ 2018-05-29,9100,8460,9150,8460,552600
+ 2018-05-30,9050,9080,9260,8750,278574
+ 2018-05-31,8700,9240,9240,8600,212059
+ 2018-06-01,8880,8780,9080,8580,115334
+ 2018-06-04,8640,8880,8880,8200,351484
+ 2018-06-05,8620,8640,8830,8150,312348
+ 2018-06-07,8890,8540,9190,8540,389028
+ 2018-06-08,8940,8850,9050,8610,146149
+ 2018-06-11,8810,8940,8950,8770,74766
+ 2018-06-12,8890,8800,8940,8710,81203
+ 2018-06-14,9100,8890,9270,8620,249775
+ 2018-06-15,9080,9100,9420,8980,226660
+ 2018-06-18,8580,9080,9170,7890,498412
+ 2018-06-19,7530,8570,8870,7380,882865
+ 2018-06-20,7580,7650,7840,7280,573514
+ 2018-06-21,7540,7580,7960,7420,370689
+ 2018-06-22,7500,7530,7630,7230,188632
+ 2018-06-25,7360,7500,7670,6990,310717
+ 2018-06-26,7280,7140,7340,6980,273687
+ 2018-06-27,7150,7360,7760,7010,393030
+ 2018-06-28,7090,7090,7160,6720,278474
+ 2018-06-29,7090,7080,7110,6690,306461
+ 2018-07-02,6680,7080,7090,6670,238426
+ 2018-07-03,6690,6760,6810,6300,259552
+ 2018-07-04,6450,6690,6720,6310,257290
+ 2018-07-05,6400,6480,6630,6170,291520
+ 2018-07-06,6660,6350,6760,6270,317756
+ 2018-07-09,6720,6670,6830,6480,180253
+ 2018-07-10,6640,6750,6810,6570,139289
+ 2018-07-11,6570,6550,6700,6470,90240
+ 2018-07-12,6680,6490,6690,6480,74299
+ 2018-07-13,6690,6660,7020,6630,289515
+ 2018-07-16,7050,6780,7110,6710,405622
+ 2018-07-17,7190,6980,7260,6900,256797
+ 2018-07-18,6920,7130,7250,6690,260581
+ 2018-07-19,6670,6810,6940,6350,233960
+ 2018-07-20,6800,6660,7040,6600,147217
+ 2018-07-23,6420,6710,6850,6420,204505
+ 2018-07-24,6580,6420,6690,6380,82334
+ 2018-07-25,6440,6510,6580,6140,131946
+ 2018-07-26,6620,6380,6640,6300,90205
+ 2018-07-27,6750,6600,6800,6510,83806
+ 2018-07-30,7400,6840,7400,6720,308959
+ 2018-07-31,7290,7520,7710,6860,437691
+ 2018-08-01,7520,7280,7650,7120,204557
+ 2018-08-02,7330,7510,7690,7150,136104
+ 2018-08-03,7360,7320,7370,7130,72242
+ 2018-08-06,7400,7280,7550,7200,97326
+ 2018-08-07,7380,7400,7500,7250,61325
+ 2018-08-08,7400,7380,7550,7270,132549
+ 2018-08-09,7600,7400,7620,7220,154808
+ 2018-08-10,7500,7860,7860,7380,90524
+ 2018-08-13,7020,7400,7400,6710,278552
+ 2018-08-14,7020,7020,7120,6660,176985
+ 2018-08-16,6590,6840,6980,6350,445611
+ 2018-08-17,6550,6670,6690,6380,205843
+ 2018-08-20,6350,6540,6550,6300,122891
+ 2018-08-21,6670,6440,6780,6430,139350
+ 2018-08-22,6660,6630,6800,6570,76067
+ 2018-08-23,6600,6610,6670,6510,67278
+ 2018-08-24,6860,6650,6950,6650,116970
+ 2018-08-27,6920,6890,6970,6780,85404
+ 2018-08-28,7000,6940,7050,6880,54170
+ 2018-08-29,7290,7100,7350,7000,203351
+ 2018-08-30,7230,7340,7460,7130,92169
+ 2018-08-31,7290,7350,7510,7220,125320
+ 2018-09-03,7330,7320,7470,7280,81094
+ 2018-09-04,7280,7410,7420,7160,91972
+ 2018-09-05,7250,7340,7420,7250,65629
+ 2018-09-06,7330,7250,7380,7230,53537
+ 2018-09-07,7170,7310,7320,7040,113613
+ 2018-09-10,7160,7170,7260,7110,38106
+ 2018-09-11,7160,7220,7250,7080,59385
+ 2018-09-12,7010,7080,7160,6900,103779
+ 2018-09-13,6800,7050,7050,6710,221838
+ 2018-09-14,6690,6860,6910,6660,111660
+ 2018-09-17,6780,6680,6820,6430,147998
+ 2018-09-18,6670,6770,6810,6550,91732
+ 2018-09-19,6670,6660,6810,6470,92661
+ 2018-09-20,6940,6650,7040,6620,211721
+ 2018-09-21,7140,6990,7240,6880,179396
+ 2018-09-27,6990,7130,7180,6860,141476
+ 2018-09-28,7260,6990,7300,6870,182938
+ 2018-10-01,7400,7290,8010,7270,705770
+ 2018-10-02,7460,7400,7700,7290,307591
+ 2018-10-04,7200,7460,7540,7110,152791
+ 2018-10-05,7340,7200,7420,7000,184774
+ 2018-10-08,7420,7400,7620,7290,143937
+ 2018-10-10,7010,7420,7440,6990,193296
+ 2018-10-11,6430,6900,6980,6400,322036
+ 2018-10-12,6420,6130,6590,6130,222568
+ 2018-10-15,6280,6320,6370,6210,93378
+ 2018-10-16,6290,6230,6360,6180,132092
+ 2018-10-17,6310,6390,6540,6160,138356
+ 2018-10-18,6190,6250,6350,6070,103272
+ 2018-10-19,6260,6190,6290,5850,170706
+ 2018-10-22,6170,6260,6310,6020,112384
+ 2018-10-23,6020,6180,6180,5890,102465
+ 2018-10-24,5780,6020,6120,5780,68633
+ 2018-10-25,5590,5550,5670,5440,129769
+ 2018-10-26,5390,5610,5650,5200,150935
+ 2018-10-29,4915,5200,5420,4870,177329
+ 2018-10-30,5230,4615,5250,4615,133481
+ 2018-10-31,5180,5200,5270,5050,72006
+ 2018-11-01,5140,5150,5400,5000,82278
+ 2018-11-02,5360,5170,5420,5170,102247
+ 2018-11-05,5500,5360,5520,5250,71534
+ 2018-11-06,5440,5550,5550,5330,63296
+ 2018-11-07,5570,5460,5760,5440,112497
+ 2018-11-08,5680,5600,5690,5550,78875
+ 2018-11-09,5740,5600,5850,5600,55074
+ 2018-11-12,5790,5690,5870,5640,56078
+ 2018-11-13,5750,5590,5770,5400,66077
+ 2018-11-14,4810,5800,5850,4750,1122665
+ 2018-11-15,4625,4780,4850,4535,578374
+ 2018-11-16,4595,4610,4725,4580,380524
+ 2018-11-19,4685,4600,4735,4600,193820
+ 2018-11-20,4635,4660,4770,4600,211992
+ 2018-11-21,4555,4600,4635,4455,216448
+ 2018-11-22,4545,4590,4600,4505,98047
+ 2018-11-23,4430,4505,4550,4365,104223
+ 2018-11-26,4430,4405,4495,4355,112451
+ 2018-11-27,4460,4475,4515,4380,87823
+ 2018-11-28,4490,4450,4520,4405,114800
+ 2018-11-29,4500,4595,4660,4450,186817
+ 2018-11-30,4445,4500,4535,4445,43839
+ 2018-12-03,4620,4475,4750,4460,232935
+ 2018-12-04,4595,4630,4685,4565,90234
+ 2018-12-05,4515,4550,4570,4465,82304
+ 2018-12-06,4340,4520,4595,4315,98916
+ 2018-12-07,4380,4340,4445,4340,39060
+ 2018-12-10,4235,4320,4320,4190,84978
+ 2018-12-11,4125,4200,4270,4100,60104
+ 2018-12-12,4260,4130,4280,4130,39391
+ 2018-12-13,4375,4225,4500,4225,76185
+ 2018-12-14,4365,4380,4445,4275,43625
+ 2018-12-17,4210,4365,4380,4155,76761
+ 2018-12-18,4130,4135,4280,4055,118781
+ 2018-12-19,4185,4190,4245,4090,62613
+ 2018-12-20,4080,4180,4195,4040,211685
+ 2018-12-21,4075,4050,4125,4035,165268
+ 2018-12-24,4070,4090,4090,3990,171301
+ 2018-12-26,4015,4005,4050,3975,160249
+ 2018-12-27,4155,4090,4170,4080,83943
+ 2018-12-28,4230,4140,4300,4135,55858
+ 2019-01-02,4120,4230,4300,4120,42285
+ 2019-01-03,3970,4100,4150,3950,65380
+ 2019-01-04,3880,3960,3970,3800,89349
+ 2019-01-07,4185,3890,4425,3890,345953
+ 2019-01-08,4350,4240,4440,4180,193946
+ 2019-01-09,4415,4400,4445,4280,88261
+ 2019-01-10,4555,4440,4580,4345,89130
+ 2019-01-11,4505,4625,4625,4450,86435
+ 2019-01-14,4400,4505,4505,4400,56671
+ 2019-01-15,4470,4400,4510,4400,70333
+ 2019-01-16,4510,4480,4520,4450,35872
+ 2019-01-17,4650,4470,4795,4470,194001
+ 2019-01-18,4690,4655,4710,4605,59656
+ 2019-01-21,4645,4690,4690,4515,105963
+ 2019-01-22,4665,4645,4760,4570,91503
+ 2019-01-23,4550,4600,4745,4550,68272
+ 2019-01-24,4620,4520,4645,4520,59561
+ 2019-01-25,4840,4665,4920,4620,208511
+ 2019-01-28,4940,4855,5060,4850,168913
+ 2019-01-29,4745,4940,4960,4690,249660
+ 2019-01-30,4880,4800,4930,4755,164988
+ 2019-01-31,4710,4850,4880,4705,157674
+ 2019-02-01,4665,4710,4800,4665,69724
+ 2019-02-07,4665,4640,4720,4550,145504
+ 2019-02-08,4720,4645,4720,4580,64501
+ 2019-02-11,4585,4740,4740,4575,95531
+ 2019-02-12,4650,4620,4770,4540,174129
+ 2019-02-13,5040,4740,5060,4680,422755
+ 2019-02-14,5340,5110,5380,4915,467963
+ 2019-02-15,5160,5260,5310,5050,187940
+ 2019-02-18,5190,5170,5250,5110,94813
+ 2019-02-19,5210,5250,5270,5000,157450
+ 2019-02-20,5080,5340,5340,5050,93192
+ 2019-02-21,5080,5100,5130,4930,144434
+ 2019-02-22,4950,5000,5050,4850,66415
+ 2019-02-25,5530,4995,6110,4995,6859689
+ 2019-02-26,5480,5630,5730,5370,1413971
+ 2019-02-27,5520,5460,5530,5280,641088
+ 2019-02-28,5100,5510,5510,5100,685852
+ 2019-03-04,5180,5100,5280,5080,282993
+ 2019-03-05,5080,5130,5240,5050,190448
+ 2019-03-06,4970,5120,5180,4960,197332
+ 2019-03-07,4765,4970,5020,4765,173635
+ 2019-03-08,4735,4705,4870,4680,80275
+ 2019-03-11,4810,4745,4850,4645,84859
+ 2019-03-12,4910,4810,4945,4810,121696
+ 2019-03-13,4790,4925,4965,4710,186861
+ 2019-03-14,5040,4795,5060,4795,160063
+ 2019-03-15,4890,5020,5060,4820,97441
+ 2019-03-18,5100,4940,5100,4880,125671
+ 2019-03-19,5040,5100,5220,5030,145384
+ 2019-03-20,5050,5090,5090,4950,72098
+ 2019-03-21,5280,5080,5320,5080,388284
+ 2019-03-22,5350,5320,5380,5280,218675
+ 2019-03-25,5180,5200,5250,5100,137877
+ 2019-03-26,5210,5180,5230,5080,73707
+ 2019-03-27,5120,5220,5220,5090,130714
+ 2019-03-28,4890,5020,5090,4890,124165
+ 2019-03-29,4895,4900,4950,4855,51904
+ 2019-04-01,4995,4895,5050,4895,81284
+ 2019-04-02,5000,4960,5100,4960,56019
+ 2019-04-03,5030,4990,5070,4955,38995
+ 2019-04-04,5100,5090,5200,5030,100700
+ 2019-04-05,5050,5050,5170,5040,25952
+ 2019-04-08,5000,5130,5130,4980,49932
+ 2019-04-09,4910,5040,5040,4885,89158
+ 2019-04-10,4950,4910,4995,4845,66350
+ 2019-04-11,5010,4950,5010,4930,39377
+ 2019-04-12,5020,4980,5060,4950,64654
+ 2019-04-15,5220,5050,5240,5050,171102
--- a/data/2019/oneikholdings.csv 0 → 100644
View file @1ff135d
+++ b/data/2019/oneikholdings.csv 0 → 100644
View file @1ff135d
+ date,close,open,high,low,vol
+ 2014-04-15,9340,9430,9510,9300,894637
+ 2014-04-16,9340,9400,9400,9190,756811
+ 2014-04-17,9230,9390,9470,9150,1028605
+ 2014-04-18,10300,9400,10500,9330,6786982
+ 2014-04-21,10450,10400,10450,10150,2412301
+ 2014-04-22,10500,10450,10600,10250,1478811
+ 2014-04-23,10450,10500,11000,10400,2685100
+ 2014-04-24,10200,10600,10600,10000,1677193
+ 2014-04-25,10350,10300,10450,10150,919285
+ 2014-04-28,10200,10250,10400,10150,553618
+ 2014-04-29,10150,10200,10300,9960,978935
+ 2014-04-30,10300,10250,10600,10200,1541392
+ 2014-05-02,10400,10400,10600,10350,1007504
+ 2014-05-07,10600,10450,10800,10450,1377213
+ 2014-05-08,10450,10650,10700,10100,1382257
+ 2014-05-09,10600,10650,10850,10500,1993325
+ 2014-05-12,10350,10500,10550,10250,847359
+ 2014-05-13,10950,10400,10950,10400,2383736
+ 2014-05-14,10650,10900,10900,10600,1166909
+ 2014-05-15,10400,10700,10750,10350,903113
+ 2014-05-16,10350,10400,10500,10250,695409
+ 2014-05-19,10850,10450,11000,10400,2503558
+ 2014-05-20,10950,10950,11100,10650,1199305
+ 2014-05-21,10800,10850,10900,10650,530458
+ 2014-05-22,10650,10850,10850,10300,1338756
+ 2014-05-23,11300,10850,11400,10800,4004111
+ 2014-05-26,11400,11300,11500,11200,1062006
+ 2014-05-27,11650,11500,11700,11400,1301841
+ 2014-05-28,11650,11600,11650,11400,822184
+ 2014-05-29,11800,11650,11800,11500,699549
+ 2014-05-30,11600,11650,11750,11400,974975
+ 2014-06-02,11450,11550,11700,11250,543982
+ 2014-06-03,11850,11600,12150,11550,2038341
+ 2014-06-05,11900,11850,11900,11600,605698
+ 2014-06-09,11950,11950,12000,11650,558448
+ 2014-06-10,12300,11950,12300,11900,988171
+ 2014-06-11,12000,12250,12300,12000,529164
+ 2014-06-12,12300,11950,12300,11950,846968
+ 2014-06-13,12450,12300,12450,12100,543649
+ 2014-06-16,12050,12500,12550,12050,760962
+ 2014-06-17,12450,12050,12550,12050,641891
+ 2014-06-18,12250,12500,12550,12250,418328
+ 2014-06-19,12450,12350,12450,12150,428897
+ 2014-06-20,12200,12450,12450,12200,355742
+ 2014-06-23,12200,12300,12350,11750,804160
+ 2014-06-24,12100,12250,12300,11900,585047
+ 2014-06-25,11900,12050,12150,11900,419206
+ 2014-06-26,11750,11900,12150,11500,892385
+ 2014-06-27,11550,11700,11750,11300,1083924
+ 2014-06-30,11600,11550,11700,11350,645992
+ 2014-07-01,11600,11600,11700,11400,724734
+ 2014-07-02,11350,11600,11650,11350,1054932
+ 2014-07-03,12950,11500,13000,11500,4658751
+ 2014-07-04,11600,12700,12850,11500,5638794
+ 2014-07-07,12050,11700,12150,11600,2542421
+ 2014-07-08,11850,11850,12050,11800,1122465
+ 2014-07-09,11750,11850,12450,11700,2080338
+ 2014-07-10,11500,11850,12000,11400,1438986
+ 2014-07-11,11500,11550,11700,11400,597668
+ 2014-07-14,11600,11550,11750,11450,518877
+ 2014-07-15,11550,11700,11850,11450,785827
+ 2014-07-16,11650,11650,11700,11400,595897
+ 2014-07-17,12350,11800,12450,11800,2928332
+ 2014-07-18,12200,12200,12500,12100,820119
+ 2014-07-21,12350,12350,12500,12150,675554
+ 2014-07-22,12450,12500,12850,12350,1140003
+ 2014-07-23,12450,12550,12650,12150,830317
+ 2014-07-24,12200,12450,12500,12200,454831
+ 2014-07-25,12100,12200,12400,11900,820518
+ 2014-07-28,11700,12050,12250,11700,670620
+ 2014-07-29,11550,11550,11650,11250,784485
+ 2014-07-30,11350,11500,11600,11150,701643
+ 2014-07-31,11500,11400,11700,11350,787559
+ 2014-08-01,12150,11450,12300,11450,1471164
+ 2014-08-04,11950,12200,12350,11900,593110
+ 2014-08-05,12100,12000,12200,11950,304807
+ 2014-08-06,11800,12050,12200,11800,414931
+ 2014-08-07,11650,11850,12050,11600,481868
+ 2014-08-08,11600,11650,11750,11400,443538
+ 2014-08-11,11750,11700,12150,11650,341207
+ 2014-08-12,12200,11700,12250,11700,951915
+ 2014-08-13,12750,12350,12850,12200,1528697
+ 2014-08-14,12850,12800,12900,12600,813148
+ 2014-08-18,13150,13000,13450,12900,1200418
+ 2014-08-19,13100,13200,13350,12950,504929
+ 2014-08-20,13000,13150,13400,13000,442904
+ 2014-08-21,13200,13050,13400,12950,528571
+ 2014-08-22,13200,13200,13300,12950,321219
+ 2014-08-25,13350,13300,13500,13100,689225
+ 2014-08-26,12750,13400,13500,12650,978573
+ 2014-08-27,12700,12900,12900,12550,535081
+ 2014-08-28,12700,12850,12850,12650,217008
+ 2014-08-29,13000,12750,13100,12550,647099
+ 2014-09-01,13000,13000,13150,12950,344489
+ 2014-09-02,13400,13100,13450,13000,636532
+ 2014-09-03,13850,13350,13850,13300,1084830
+ 2014-09-04,13650,13800,13900,13650,388357
+ 2014-09-05,13800,13700,13950,13700,298655
+ 2014-09-11,13150,13850,13900,12900,1331013
+ 2014-09-12,12850,13100,13150,12700,668849
+ 2014-09-15,12650,12800,13000,12600,292445
+ 2014-09-16,13150,12550,13150,12550,357460
+ 2014-09-17,13000,13150,13200,13000,185631
+ 2014-09-18,12750,13100,13350,12750,275847
+ 2014-09-19,13150,12950,13200,12800,246669
+ 2014-09-22,12550,13000,13100,12550,467032
+ 2014-09-23,12700,12500,12900,12350,406501
+ 2014-09-24,12800,12750,12800,12450,267844
+ 2014-09-25,12400,12750,12800,12150,629644
+ 2014-09-26,12100,12250,12400,12000,396330
+ 2014-09-29,12300,12250,12550,12250,391058
+ 2014-09-30,12550,12300,12550,12100,298295
+ 2014-10-01,12250,12550,12600,12150,313476
+ 2014-10-02,12150,12100,12350,12050,259841
+ 2014-10-06,13250,12250,13400,12200,1919322
+ 2014-10-07,13100,13400,13550,12900,735678
+ 2014-10-08,14050,12950,14400,12900,1723457
+ 2014-10-10,13650,14050,14250,13600,812954
+ 2014-10-13,11650,13400,13500,11650,4054769
+ 2014-10-14,12250,11800,12350,11800,1829605
+ 2014-10-15,12550,12400,12750,12350,1070421
+ 2014-10-16,12250,12350,12450,11850,655011
+ 2014-10-17,12100,12450,12500,12000,441786
+ 2014-10-20,12350,12350,12500,12300,379272
+ 2014-10-21,12550,12350,12650,12200,500237
+ 2014-10-22,13000,13050,13150,12850,1046302
+ 2014-10-23,13350,13100,13450,13050,755355
+ 2014-10-24,13200,13550,13750,13050,617148
+ 2014-10-27,13300,13300,13400,12950,331086
+ 2014-10-28,13000,13350,13500,12800,547029
+ 2014-10-29,13300,13200,13550,13150,582194
+ 2014-10-30,13250,13400,13600,13050,316522
+ 2014-10-31,13500,13300,13650,13000,477522
+ 2014-11-03,13700,13650,13950,13500,693393
+ 2014-11-04,14250,13850,14300,13850,1434644
+ 2014-11-05,14100,14300,14300,13600,923900
+ 2014-11-06,13750,14050,14200,13650,627178
+ 2014-11-07,14100,13800,14150,13800,421121
+ 2014-11-10,14100,14100,14250,13800,402699
+ 2014-11-11,14250,14150,14350,14000,573750
+ 2014-11-12,13650,14100,14200,13550,652523
+ 2014-11-13,13800,13450,13800,13450,302127
+ 2014-11-14,13150,13800,13850,13100,399904
+ 2014-11-17,13000,13050,13500,12950,299668
+ 2014-11-18,13050,13150,13300,13000,237169
+ 2014-11-19,13400,13200,13500,13150,284698
+ 2014-11-20,13700,13450,13750,13400,417889
+ 2014-11-21,13400,13700,13750,13400,170409
+ 2014-11-24,13600,13500,13600,12950,563548
+ 2014-11-25,13800,13750,13950,13550,660524
+ 2014-11-26,14200,13900,14300,13750,798868
+ 2014-11-27,14100,14300,14300,14050,253383
+ 2014-11-28,14050,14200,14200,13950,170392
+ 2014-12-01,14100,14050,14200,14000,260625
+ 2014-12-02,13750,14000,14050,13650,263453
+ 2014-12-03,13900,13750,14000,13600,251105
+ 2014-12-04,14000,14100,14150,13850,293077
+ 2014-12-05,14300,14100,14850,14000,1364276
+ 2014-12-08,14400,14450,14550,14300,322801
+ 2014-12-09,14400,14450,14550,14250,264217
+ 2014-12-10,13850,14400,14450,13700,471596
+ 2014-12-11,13750,13600,13850,13300,397252
+ 2014-12-12,13300,13650,13800,13200,396775
+ 2014-12-15,13250,13150,13500,13150,298086
+ 2014-12-16,12450,13200,13250,12450,800237
+ 2014-12-17,12650,12500,12850,12450,547110
+ 2014-12-18,12650,12850,12950,12500,400137
+ 2014-12-19,13100,12750,13250,12700,523404
+ 2014-12-22,13300,13200,13350,13000,380922
+ 2014-12-23,13150,13350,13400,13000,335493
+ 2014-12-24,12800,13100,13150,12750,377365
+ 2014-12-26,12750,12900,13100,12750,611156
+ 2014-12-29,13550,13050,13700,13050,1012478
+ 2014-12-30,13950,13550,14000,13500,528128
+ 2015-01-02,13750,13900,13950,13600,328116
+ 2015-01-05,14050,13700,14150,13600,415166
+ 2015-01-06,13850,13900,14300,13650,494082
+ 2015-01-07,13800,13850,14000,13500,368914
+ 2015-01-08,14100,14000,14250,13800,432702
+ 2015-01-09,14150,14250,14300,13950,348961
+ 2015-01-12,13800,14150,14150,13800,398042
+ 2015-01-13,13500,13800,13950,13450,410595
+ 2015-01-14,13350,13550,13700,13250,432710
+ 2015-01-15,13450,13150,13500,13150,312794
+ 2015-01-16,13200,13350,13350,12950,549063
+ 2015-01-19,13200,13200,13400,13000,371849
+ 2015-01-20,13450,13350,13500,13050,369516
+ 2015-01-21,13100,13350,13400,13100,302362
+ 2015-01-22,13100,13300,13400,13000,370570
+ 2015-01-23,13300,13350,13450,13150,293079
+ 2015-01-26,13350,13350,13650,13300,432958
+ 2015-01-27,13300,13400,13550,13250,288717
+ 2015-01-28,13200,13300,13350,13100,378023
+ 2015-01-29,13250,13150,13450,13100,402968
+ 2015-01-30,13400,13150,13550,13150,636482
+ 2015-02-02,13050,13350,13350,13000,461492
+ 2015-02-03,12850,13100,13100,12600,444613
+ 2015-02-04,13250,13000,13300,12900,440530
+ 2015-02-05,13150,13350,13350,13050,226463
+ 2015-02-06,13250,13250,13350,13100,243746
+ 2015-02-09,12750,13250,13300,12700,597042
+ 2015-02-10,12600,12900,13000,12500,607202
+ 2015-02-11,12500,12700,12800,12250,494423
+ 2015-02-12,12000,12500,12600,11750,1167650
+ 2015-02-13,12150,12100,12300,11800,678987
+ 2015-02-16,11750,12150,12200,11700,625754
+ 2015-02-17,11650,11750,11950,11500,541212
+ 2015-02-23,11950,11650,12100,11600,699082
+ 2015-02-24,12250,12200,12400,12150,811658
+ 2015-02-25,12300,12550,12600,12250,712270
+ 2015-02-26,12300,12300,12500,12250,508180
+ 2015-02-27,12700,12400,12800,12300,901452
+ 2015-03-02,12600,12800,12800,12400,588974
+ 2015-03-03,12700,12700,12800,12550,426124
+ 2015-03-04,12850,12800,13050,12750,599366
+ 2015-03-05,13050,12950,13200,12850,619953
+ 2015-03-06,12900,13200,13200,12850,339421
+ 2015-03-09,12500,12800,12850,12500,388197
+ 2015-03-10,12650,12600,12950,12400,391272
+ 2015-03-11,12650,12450,12750,12250,482042
+ 2015-03-12,12400,12550,12700,12350,381079
+ 2015-03-13,12550,12550,12850,12500,461646
+ 2015-03-16,11950,12450,12650,11800,969083
+ 2015-03-17,12000,12050,12100,11900,555759
+ 2015-03-18,11950,11950,12100,11800,590068
+ 2015-03-19,11800,12100,12150,11800,507986
+ 2015-03-20,11650,11900,11950,11550,1003954
+ 2015-03-23,12050,11850,12200,11800,684249
+ 2015-03-24,11850,12100,12100,11750,424896
+ 2015-03-25,12200,11900,12450,11900,861121
+ 2015-03-26,11850,12050,12150,11800,688494
+ 2015-03-27,11350,11900,11950,11150,920405
+ 2015-03-30,11350,11450,11600,11250,472738
+ 2015-03-31,11100,11450,11550,11050,645023
+ 2015-04-01,11200,11100,11400,11100,495119
+ 2015-04-02,11150,11300,11350,11100,357404
+ 2015-04-03,11350,11300,11500,11150,451177
+ 2015-04-06,11000,11150,11250,11000,679642
+ 2015-04-07,11500,11150,11550,11050,1065862
+ 2015-04-08,11100,11500,11500,11050,756844
+ 2015-04-09,11150,11150,11450,11100,518951
+ 2015-04-10,11350,11250,11450,11200,687090
+ 2015-04-13,11000,11400,11500,11000,1019098
+ 2015-04-14,10350,11000,11050,10300,2456431
+ 2015-04-15,10450,10350,10500,10200,917438
+ 2015-04-16,10350,10450,10450,10200,1010547
+ 2015-04-17,10100,10250,10350,10050,1127006
+ 2015-04-20,10100,10000,10400,9990,1070518
+ 2015-04-21,10250,10250,10550,10150,1489533
+ 2015-04-22,9990,10400,10400,9700,1152265
+ 2015-04-23,11450,10300,11450,10300,6380937
+ 2015-04-24,11700,11800,12300,11550,5608873
+ 2015-04-27,12150,11800,12150,11400,2044104
+ 2015-04-28,12350,12300,12750,12050,3096806
+ 2015-04-29,12350,12450,12700,11900,2366297
+ 2015-04-30,12050,12450,12600,12050,1245879
+ 2015-05-04,11300,12100,12200,11300,1830098
+ 2015-05-06,11600,11200,11650,10950,1323844
+ 2015-05-07,13050,11600,13200,11350,3510292
+ 2015-05-08,13400,13050,13900,12800,4518316
+ 2015-05-11,13400,13600,13700,13250,1824843
+ 2015-05-12,13350,13500,13800,13100,1941522
+ 2015-05-13,14350,13550,14550,13450,4057672
+ 2015-05-14,14300,14450,14800,13800,2722742
+ 2015-05-15,15100,14650,15550,14400,3480189
+ 2015-05-18,15000,15200,15800,14750,2057420
+ 2015-05-19,14650,15000,15000,14400,1643789
+ 2015-05-20,14800,14750,15350,14700,1396312
+ 2015-05-21,14500,14850,15050,14400,1085792
+ 2015-05-22,14500,14650,14900,14400,928887
+ 2015-05-26,14000,14650,14700,13950,1051884
+ 2015-05-27,15150,14100,15900,14000,4356843
+ 2015-05-28,15150,15200,15300,14550,2059342
+ 2015-05-29,14550,15000,16050,14550,2422943
+ 2015-06-01,14550,14300,15150,14200,899359
+ 2015-06-02,13800,14700,14700,13600,1470872
+ 2015-06-03,14300,13800,14550,13650,1000370
+ 2015-06-04,14850,14600,15200,14500,1472759
+ 2015-06-05,14750,14700,15100,14550,847972
+ 2015-06-08,15150,15000,15700,14800,1903921
+ 2015-06-09,14650,15100,15150,14650,1035391
+ 2015-06-10,14700,14800,14900,14400,636328
+ 2015-06-11,14150,14950,15000,14150,846298
+ 2015-06-12,14500,14050,14650,13850,909655
+ 2015-06-15,14050,14350,14450,14000,432302
+ 2015-06-16,14700,14200,14900,14200,1329685
+ 2015-06-17,14600,14850,15100,14450,1283192
+ 2015-06-18,14750,14700,15100,14550,1337156
+ 2015-06-19,15150,15400,15400,14750,1902548
+ 2015-06-22,16150,15100,16350,15100,3790257
+ 2015-06-23,15500,16350,16400,15450,1997386
+ 2015-06-24,15150,15600,15600,15000,1328421
+ 2015-06-25,15050,15050,15500,15000,1160813
+ 2015-06-26,14150,15050,15050,14050,2536912
+ 2015-06-29,13700,13600,14150,13500,1182627
+ 2015-06-30,14200,13800,14200,13500,1084002
+ 2015-07-01,13900,14200,14400,13850,1114877
+ 2015-07-02,14250,14000,14250,13700,957381
+ 2015-07-03,13700,14250,14250,13650,855506
+ 2015-07-06,13450,13400,14100,13250,707745
+ 2015-07-07,13450,13700,13900,13350,593291
+ 2015-07-08,13400,13700,13850,13150,537248
+ 2015-07-09,12700,13150,13200,12250,1458446
+ 2015-07-10,13200,12800,13500,12700,1110241
+ 2015-07-13,14000,13400,14100,13400,917060
+ 2015-07-14,14050,14100,14250,13850,742252
+ 2015-07-15,13500,14000,14000,13350,741757
+ 2015-07-16,14150,13700,14200,13550,864946
+ 2015-07-17,14250,14400,14550,14200,908934
+ 2015-07-20,14150,14500,14650,14100,673552
+ 2015-07-21,13650,14250,14350,13550,714943
+ 2015-07-22,13550,13550,13900,13250,571612
+ 2015-07-23,13150,13650,13700,13050,706346
+ 2015-07-24,12950,13100,13150,12650,502435
+ 2015-07-27,12700,13000,13100,12600,346272
+ 2015-07-28,12500,12400,12600,12000,711289
+ 2015-07-29,12250,12600,12900,12200,770139
+ 2015-07-30,11650,12350,12550,11650,732486
+ 2015-07-31,12250,11650,12300,11550,572277
+ 2015-08-03,12350,12500,12700,12150,461473
+ 2015-08-04,12700,12250,12900,12250,712055
+ 2015-08-05,12500,12650,12750,12400,402127
+ 2015-08-06,12500,12550,12900,12500,589126
+ 2015-08-07,12800,12400,12900,12400,482424
+ 2015-08-10,12700,12800,12900,12450,384192
+ 2015-08-11,12650,12900,13150,12650,751046
+ 2015-08-12,11100,12450,12550,10400,3474402
+ 2015-08-13,11600,11000,11600,10850,1141059
+ 2015-08-17,11350,11650,11650,11200,525797
+ 2015-08-18,10850,11550,11600,10750,833188
+ 2015-08-19,10650,10700,10850,10300,624957
+ 2015-08-20,10400,10300,10850,10300,408413
+ 2015-08-21,9780,9560,10050,9560,1126812
+ 2015-08-24,9920,9600,10300,9600,1032106
+ 2015-08-25,11650,10150,11950,9980,2396771
+ 2015-08-26,11550,11500,12050,11200,1296784
+ 2015-08-27,11250,11800,12000,11100,1123952
+ 2015-08-28,11400,11500,11850,11350,697018
+ 2015-08-31,11100,11600,11650,11100,592487
+ 2015-09-01,10750,11100,11350,10600,618902
+ 2015-09-02,10850,10500,11100,10350,608531
+ 2015-09-03,10800,11050,11100,10700,410809
+ 2015-09-04,10350,10900,11200,10200,666628
+ 2015-09-07,10450,10350,10600,10150,392976
+ 2015-09-08,10600,10500,10650,10350,476632
+ 2015-09-09,10650,10800,10900,10550,878370
+ 2015-09-10,10400,10500,10750,10350,852000
+ 2015-09-11,10400,10450,10700,10400,737375
+ 2015-09-14,10200,10500,10550,10150,669964
+ 2015-09-15,10200,10200,10400,10100,514259
+ 2015-09-16,10450,10300,10550,10250,842330
+ 2015-09-17,10250,10550,10550,10200,528568
+ 2015-09-18,10500,10400,10600,10300,1132987
+ 2015-09-21,10400,10350,10500,10250,638480
+ 2015-09-22,10150,10450,10450,10050,843892
+ 2015-09-23,9510,10050,10100,9510,2378574
+ 2015-09-24,9380,9580,9730,9350,1336678
+ 2015-09-25,9530,9380,9550,9190,1028049
+ 2015-09-30,9140,9400,9460,9120,1046334
+ 2015-10-01,9380,9240,9470,9230,752847
+ 2015-10-02,9130,9450,9480,9130,985271
+ 2015-10-05,9450,9260,9920,9230,3047409
+ 2015-10-06,9280,9650,9660,9250,912225
+ 2015-10-07,9660,9350,9660,9280,1154318
+ 2015-10-08,9390,9760,9760,9320,1023098
+ 2015-10-12,9590,9470,9640,9410,971146
+ 2015-10-13,9540,9630,9750,9510,803450
+ 2015-10-14,9330,9470,9540,9320,594211
+ 2015-10-15,9150,9290,9400,9130,1131933
+ 2015-10-16,9410,9210,9520,9160,1150446
+ 2015-10-19,9270,9510,9560,9220,1083170
+ 2015-10-20,9390,9340,9420,9270,581531
+ 2015-10-21,9230,9360,9370,9160,887350
+ 2015-10-22,9090,9210,9250,9070,727652
+ 2015-10-23,9100,9190,9210,9060,702775
+ 2015-10-26,8840,9070,9140,8790,1584557
+ 2015-10-27,8870,8900,8990,8820,899926
+ 2015-10-28,9240,8930,9350,8870,2134467
+ 2015-10-29,9650,9350,9880,9350,3327067
+ 2015-10-30,9440,9550,9640,9390,1218738
+ 2015-11-02,9930,9440,9970,9410,2150684
+ 2015-11-03,9960,10050,10250,9900,2100406
+ 2015-11-04,10150,10050,10300,9940,1183188
+ 2015-11-05,10200,10200,10250,10000,782296
+ 2015-11-06,9860,10250,10300,9750,1982558
+ 2015-11-09,9800,10000,10100,9800,1298073
+ 2015-11-10,8340,9750,9760,8190,5013373
+ 2015-11-11,9110,8260,9260,8260,3531260
+ 2015-11-12,8690,8970,9040,8470,1955223
+ 2015-11-13,8580,8580,8930,8550,1545236
+ 2015-11-16,8400,8400,8630,8350,572650
+ 2015-11-17,8430,8550,8680,8430,828327
+ 2015-11-18,8430,8510,8620,8420,575598
+ 2015-11-19,8950,8580,9110,8570,1557521
+ 2015-11-20,8880,9010,9080,8790,750033
+ 2015-11-23,8800,8920,8960,8750,715665
+ 2015-11-24,8570,8850,8880,8510,774929
+ 2015-11-25,8720,8610,8720,8580,608561
+ 2015-11-26,8870,8810,9130,8800,1841581
+ 2015-11-27,8760,8990,9030,8720,589915
+ 2015-11-30,8570,8750,8810,8570,508297
+ 2015-12-01,8670,8570,8710,8560,396286
+ 2015-12-02,8770,8720,8840,8670,670709
+ 2015-12-03,8830,8740,8850,8660,448559
+ 2015-12-04,8990,8750,9030,8670,702123
+ 2015-12-07,9270,9180,9440,9180,1817543
+ 2015-12-08,9310,9380,9380,9130,823944
+ 2015-12-09,10000,9350,10000,9330,2884115
+ 2015-12-10,9920,10050,10150,9630,1938616
+ 2015-12-11,9610,9870,9880,9570,1351802
+ 2015-12-14,9190,9460,9590,9140,1108928
+ 2015-12-15,9480,9230,9540,9230,835800
+ 2015-12-16,9550,9500,9750,9470,1192421
+ 2015-12-17,10000,9710,10100,9680,2008953
+ 2015-12-18,10150,9900,10250,9870,1612252
+ 2015-12-21,10700,10150,10750,10100,2060203
+ 2015-12-22,10300,10650,10650,10300,1298695
+ 2015-12-23,10450,10300,10800,10200,1605586
+ 2015-12-24,11050,10700,11300,10650,3318697
+ 2015-12-28,10950,11100,11200,10850,1325354
+ 2015-12-29,10750,10900,10950,10550,1377801
+ 2015-12-30,11350,10850,11600,10800,2754577
+ 2016-01-04,10750,11300,11450,10750,1504223
+ 2016-01-05,11500,10700,11550,10700,2279296
+ 2016-01-06,11450,11600,11600,11100,1543327
+ 2016-01-07,10950,11350,11400,10800,1504149
+ 2016-01-08,11050,10800,11250,10550,1957901
+ 2016-01-11,10800,10950,11200,10700,1445278
+ 2016-01-12,10050,10900,10900,10000,2815951
+ 2016-01-13,10600,10250,10700,10000,2337706
+ 2016-01-14,11500,10400,12400,10350,8260837
+ 2016-01-15,11750,11950,12050,11450,3218762
+ 2016-01-18,11600,11600,11950,11450,1910510
+ 2016-01-19,11350,11600,12100,11150,2932097
+ 2016-01-20,11950,11550,12050,11400,4845170
+ 2016-01-21,11600,11850,12150,11550,2875132
+ 2016-01-22,11050,11750,11750,10850,3348534
+ 2016-01-25,11200,11250,11600,11200,1975324
+ 2016-01-26,10750,11050,11250,10600,1657192
+ 2016-01-27,10850,10850,11200,10800,1345516
+ 2016-01-28,10750,10850,11150,10600,1182771
+ 2016-01-29,10500,10800,10850,10250,1426944
+ 2016-02-01,11500,10750,11500,10550,2536252
+ 2016-02-02,11900,11650,11950,11400,2668236
+ 2016-02-03,11650,11700,11800,11450,1080213
+ 2016-02-04,11400,11700,11750,11150,1104872
+ 2016-02-05,11150,11100,11450,10900,1217999
+ 2016-02-11,10550,10650,11100,10500,1406965
+ 2016-02-12,9910,10550,10700,9550,2187124
+ 2016-02-15,10700,10150,10750,10050,1333886
+ 2016-02-16,11000,10700,11100,10650,946608
+ 2016-02-17,10500,10950,11100,10450,1558284
+ 2016-02-18,13150,11150,13350,11100,17021625
+ 2016-02-19,12900,12950,13000,12550,5127694
+ 2016-02-22,13300,13000,13600,12850,4881015
+ 2016-02-23,12800,13450,13450,12700,2661043
+ 2016-02-24,13800,12950,14000,12800,7600112
+ 2016-02-25,13350,13750,13850,13200,3140205
+ 2016-02-26,13250,13600,13700,13150,1506904
+ 2016-02-29,13250,13250,13850,13000,2816212
+ 2016-03-02,13300,13650,13800,13100,2994821
+ 2016-03-03,12400,13500,13550,12250,7055358
+ 2016-03-04,12450,12450,12700,12300,2616309
+ 2016-03-07,12000,12500,12650,11850,3404119
+ 2016-03-08,12150,12000,12400,11950,1838368
+ 2016-03-09,11850,12200,12300,11650,1947533
+ 2016-03-10,12300,11950,12450,11900,3187196
+ 2016-03-11,12400,12250,12450,12150,1064079
+ 2016-03-14,11900,12450,12450,11850,1433271
+ 2016-03-15,11650,11850,12000,11600,1460032
+ 2016-03-16,11550,11800,11950,11500,1179634
+ 2016-03-17,11900,11850,12300,11850,2593674
+ 2016-03-18,11800,11950,12050,11650,1162021
+ 2016-03-21,11600,11750,12000,11550,1447262
+ 2016-03-22,11850,11750,11900,11650,1036280
+ 2016-03-23,11750,11850,12250,11750,1920693
+ 2016-03-24,11650,11800,11900,11550,997120
+ 2016-03-25,11200,11650,11750,11100,1923530
+ 2016-03-28,11000,11100,11150,10650,2390792
+ 2016-03-29,11100,10900,11450,10900,2856559
+ 2016-03-30,11100,0,0,0,0
+ 2016-03-31,11100,0,0,0,0
+ 2016-04-01,11100,0,0,0,0
+ 2016-04-04,11100,0,0,0,0
+ 2016-04-05,11100,0,0,0,0
+ 2016-04-06,11100,0,0,0,0
+ 2016-04-07,11100,0,0,0,0
+ 2016-04-08,11100,0,0,0,0
+ 2016-04-11,11100,0,0,0,0
+ 2016-04-12,11100,0,0,0,0
+ 2016-04-14,11100,0,0,0,0
+ 2016-04-15,11100,0,0,0,0
+ 2016-04-18,11100,0,0,0,0
+ 2016-04-19,11100,0,0,0,0
+ 2016-04-20,11100,0,0,0,0
+ 2016-04-21,11100,0,0,0,0
+ 2016-04-22,11100,0,0,0,0
+ 2016-04-25,11100,0,0,0,0
+ 2016-04-26,11100,0,0,0,0
+ 2016-04-27,11100,0,0,0,0
+ 2016-04-28,11100,0,0,0,0
+ 2016-04-29,11100,0,0,0,0
+ 2016-05-02,8060,6770,8420,6620,15696382
+ 2016-05-03,7840,8090,8350,7810,3807655
+ 2016-05-04,7200,7750,7790,7180,3028335
+ 2016-05-09,6710,7160,7190,6710,1761424
+ 2016-05-10,6910,6710,7250,6710,2248548
+ 2016-05-11,6780,7030,7070,6760,1710638
+ 2016-05-12,7020,6860,7440,6850,4047881
+ 2016-05-13,7150,7090,7340,7060,2483363
+ 2016-05-16,6870,7160,7200,6820,2135542
+ 2016-05-17,6650,6970,7030,6560,2394151
+ 2016-05-18,6380,6700,6750,6360,1611326
+ 2016-05-19,6030,6330,6370,6020,1623741
+ 2016-05-20,6030,5940,6150,5940,1192916
+ 2016-05-23,6350,5980,6510,5980,1894467
+ 2016-05-24,7200,6450,7330,6410,6501332
+ 2016-05-25,7060,7280,7280,6900,2667492
+ 2016-05-26,7010,7120,7280,6950,1550874
+ 2016-05-27,6870,6950,7130,6650,1491149
+ 2016-05-30,7290,6940,7400,6840,3256323
+ 2016-05-31,7460,7340,7640,7220,2764247
+ 2016-06-01,7360,7490,7510,7320,991016
+ 2016-06-02,7390,7420,7740,7330,2241463
+ 2016-06-03,7930,7520,8060,7440,3632666
+ 2016-06-07,7780,8000,8100,7720,1719304
+ 2016-06-08,7180,7600,7600,7080,4209619
+ 2016-06-09,7270,7360,7450,7190,1820044
+ 2016-06-10,7260,7230,7370,7150,931819
+ 2016-06-13,6960,7230,7250,6960,916517
+ 2016-06-14,7090,6860,7180,6860,666634
+ 2016-06-15,7160,7100,7390,7100,1302659
+ 2016-06-16,6920,7140,7240,6870,737097
+ 2016-06-17,6790,7000,7100,6710,547624
+ 2016-06-20,6930,6800,6980,6800,361272
+ 2016-06-21,6920,6980,6980,6800,400394
+ 2016-06-22,6800,6870,6920,6780,363687
+ 2016-06-23,6650,6800,6850,6630,384329
+ 2016-06-24,6450,6740,6830,6160,877116
+ 2016-06-27,6420,6200,6500,6180,593876
+ 2016-06-28,6600,6430,6620,6330,518136
+ 2016-06-29,6560,6630,6690,6560,587831
+ 2016-06-30,6410,6620,6640,6360,699862
+ 2016-07-01,6750,6530,6870,6520,1693432
+ 2016-07-04,6720,6810,6820,6630,564259
+ 2016-07-05,6620,6760,6780,6620,403307
+ 2016-07-06,6460,6620,6670,6440,450865
+ 2016-07-07,6500,6490,6570,6490,297808
+ 2016-07-08,6470,6510,6610,6330,528240
+ 2016-07-11,6930,6500,6930,6480,1322735
+ 2016-07-12,6800,6950,6960,6710,790149
+ 2016-07-13,6770,6850,6880,6730,461690
+ 2016-07-14,6700,6790,6840,6630,483920
+ 2016-07-15,6640,6780,6820,6610,465151
+ 2016-07-18,6540,6650,6650,6500,410481
+ 2016-07-19,6500,6540,6600,6440,482961
+ 2016-07-20,6510,6510,6540,6380,483527
+ 2016-07-21,7600,6760,7940,6730,16106447
+ 2016-07-22,7690,7330,7830,7170,5139702
+ 2016-07-25,7990,7800,8340,7760,6436873
+ 2016-07-26,7810,8050,8150,7680,2591114
+ 2016-07-27,7870,7860,7940,7710,1419397
+ 2016-07-28,7550,7960,8040,7470,1947423
+ 2016-07-29,7820,7630,7900,7480,1542586
+ 2016-08-01,8110,7890,8380,7890,4547072
+ 2016-08-02,8100,8090,8120,7920,1435641
+ 2016-08-03,8120,8050,8250,7940,1388264
+ 2016-08-04,8050,8040,8210,7980,1015484
+ 2016-08-05,8370,8100,8400,8060,2614856
+ 2016-08-08,8080,8370,8390,8020,2132384
+ 2016-08-09,8210,8120,8310,8050,1287665
+ 2016-08-10,8280,8180,8310,8110,1488967
+ 2016-08-11,7840,8280,8280,7820,1331187
+ 2016-08-12,8060,7850,8160,7810,860354
+ 2016-08-16,7900,8120,8130,7870,766070
+ 2016-08-17,7740,7900,7900,7580,834065
+ 2016-08-18,7690,7750,7830,7620,698213
+ 2016-08-19,7770,7690,8050,7690,988779
+ 2016-08-22,7870,7820,8020,7800,862392
+ 2016-08-23,7630,7820,7870,7620,741845
+ 2016-08-24,7650,7630,7760,7560,822170
+ 2016-08-25,7610,7630,7720,7580,314268
+ 2016-08-26,7500,7580,7660,7460,456462
+ 2016-08-29,7130,7420,7470,7130,630312
+ 2016-08-30,7120,7130,7370,7100,669467
+ 2016-08-31,6690,7120,7140,6640,1770524
+ 2016-09-01,6780,6720,6810,6690,496661
+ 2016-09-02,6850,6800,6860,6640,661659
+ 2016-09-05,6820,6880,6910,6780,346661
+ 2016-09-06,6870,6830,7030,6810,649210
+ 2016-09-07,6770,6910,6940,6770,412756
+ 2016-09-08,6860,6720,6860,6690,557664
+ 2016-09-09,6750,6800,6860,6720,378522
+ 2016-09-12,6360,6640,6830,6360,1028263
+ 2016-09-13,6630,6450,6630,6420,495217
+ 2016-09-19,6600,6630,6690,6530,321715
+ 2016-09-20,6600,6600,6670,6570,244502
+ 2016-09-21,6670,6630,6830,6580,335404
+ 2016-09-22,7130,6840,7300,6800,1771589
+ 2016-09-23,7160,7250,7270,7050,786041
+ 2016-09-26,7160,7250,7310,7130,428823
+ 2016-09-27,7430,7050,7460,7050,737827
+ 2016-09-28,7560,7490,7600,7340,1173730
+ 2016-09-29,7490,7560,7560,7220,642765
+ 2016-09-30,7320,7430,7510,7300,533724
+ 2016-10-04,7370,7370,7490,7340,372620
+ 2016-10-05,7350,7370,7390,7270,383174
+ 2016-10-06,7200,7400,7440,7190,298223
+ 2016-10-07,7270,7230,7340,7130,338187
+ 2016-10-10,7120,7260,7280,7080,272137
+ 2016-10-11,7050,7050,7180,6970,363202
+ 2016-10-12,6950,6950,7140,6880,362800
+ 2016-10-13,6760,7000,7000,6750,374042
+ 2016-10-14,6900,6730,6900,6730,237372
+ 2016-10-17,6750,6920,6930,6750,194965
+ 2016-10-18,6680,6730,6810,6630,247781
+ 2016-10-19,6730,6690,6870,6680,214331
+ 2016-10-20,6590,6810,6810,6590,329431
+ 2016-10-21,6650,6620,6690,6540,175508
+ 2016-10-24,6530,6640,6720,6530,255085
+ 2016-10-25,6390,6550,6560,6350,409742
+ 2016-10-26,6370,6330,6470,6290,345423
+ 2016-10-27,6750,6380,6830,6380,737508
+ 2016-10-28,6650,6750,6780,6620,274545
+ 2016-10-31,6500,6610,6620,6500,333579
+ 2016-11-01,6420,6400,6550,6390,304789
+ 2016-11-02,6180,6340,6380,6180,358403
+ 2016-11-03,6200,6000,6310,6000,323103
+ 2016-11-04,6150,6100,6200,6100,193830
+ 2016-11-07,6250,6200,6380,6170,469059
+ 2016-11-08,6190,6310,6350,6160,305851
+ 2016-11-09,6030,6240,6270,5820,751487
+ 2016-11-10,6150,6150,6210,6090,333016
+ 2016-11-11,6090,6100,6180,6050,239319
+ 2016-11-14,6100,6090,6310,6060,598000
+ 2016-11-15,6120,6090,6180,6020,278728
+ 2016-11-16,6130,6160,6260,6120,336805
+ 2016-11-17,6100,6160,6180,6080,194909
+ 2016-11-18,5950,6140,6140,5940,337576
+ 2016-11-21,5870,5950,6050,5850,196469
+ 2016-11-22,5850,5900,5990,5850,328235
+ 2016-11-23,5880,5850,5960,5830,263492
+ 2016-11-24,5880,5890,5950,5650,250849
+ 2016-11-25,6040,5880,6040,5880,233760
+ 2016-11-28,5930,6030,6110,5920,189305
+ 2016-11-29,5960,5930,6040,5890,160802
+ 2016-11-30,6080,5970,6100,5970,256516
+ 2016-12-01,6000,6040,6140,5980,286740
+ 2016-12-02,5830,5950,6000,5830,249554
+ 2016-12-05,5580,5830,5830,5550,401604
+ 2016-12-06,5650,5550,5670,5550,220566
+ 2016-12-07,5560,5650,5720,5470,177698
+ 2016-12-08,5750,5600,5800,5600,360008
+ 2016-12-09,5830,5720,5840,5710,194564
+ 2016-12-12,5960,5840,6000,5840,256162
+ 2016-12-13,6130,5960,6220,5850,600385
+ 2016-12-14,6170,6240,6390,6170,776518
+ 2016-12-15,6500,6140,6500,6090,912165
+ 2016-12-16,6430,6510,6560,6380,851555
+ 2016-12-19,6400,6450,6490,6360,463487
+ 2016-12-20,6200,6400,6430,6200,516055
+ 2016-12-21,6380,6260,6490,6260,565254
+ 2016-12-22,6680,6460,6730,6440,788541
+ 2016-12-23,6690,6730,6790,6570,498053
+ 2016-12-26,6570,6760,6770,6540,392729
+ 2016-12-27,6800,6630,6880,6580,748067
+ 2016-12-28,6730,6800,6820,6640,373257
+ 2016-12-29,6740,6800,6810,6620,357000
+ 2017-01-02,6850,6760,7050,6740,444988
+ 2017-01-03,6830,6900,6920,6790,324873
+ 2017-01-04,6640,6850,6870,6630,411482
+ 2017-01-05,6660,6670,6760,6610,314354
+ 2017-01-06,6540,6700,6740,6530,391796
+ 2017-01-09,6530,6620,6620,6520,265816
+ 2017-01-10,6300,6530,6580,6280,669736
+ 2017-01-11,6500,6370,6550,6310,415577
+ 2017-01-12,6400,6510,6570,6390,306923
+ 2017-01-13,6360,6380,6510,6330,312369
+ 2017-01-16,6050,6380,6380,6050,771684
+ 2017-01-17,6060,6040,6140,6040,245547
+ 2017-01-18,6080,6060,6150,6010,315644
+ 2017-01-19,6020,6130,6160,6020,297451
+ 2017-01-20,6020,6010,6090,6010,197310
+ 2017-01-23,5930,6090,6110,5930,353556
+ 2017-01-24,5940,5930,5990,5910,163080
+ 2017-01-25,5910,5970,5990,5910,170238
+ 2017-01-26,6020,5970,6070,5930,236999
+ 2017-01-31,6080,6020,6130,6010,331871
+ 2017-02-01,6060,6020,6130,6020,173186
+ 2017-02-02,5880,6100,6120,5870,511985
+ 2017-02-03,5750,5880,5910,5660,450429
+ 2017-02-06,5700,5780,5810,5650,365725
+ 2017-02-07,5700,5700,5780,5660,292861
+ 2017-02-08,5680,5750,5750,5650,213479
+ 2017-02-09,5590,5690,5730,5580,449184
+ 2017-02-10,5590,5590,5650,5570,330694
+ 2017-02-13,5710,5590,5740,5590,244921
+ 2017-02-14,5680,5750,5760,5660,233529
+ 2017-02-15,5660,5700,5750,5650,273888
+ 2017-02-16,5780,5720,5890,5690,726078
+ 2017-02-17,5720,5800,5810,5710,262372
+ 2017-02-20,5830,5760,5890,5740,494474
+ 2017-02-21,5750,5880,5880,5750,436833
+ 2017-02-22,5700,5760,5800,5700,391235
+ 2017-02-23,5650,5710,5770,5640,298895
+ 2017-02-24,5530,5650,5680,5530,542701
+ 2017-02-27,5530,5580,5580,5460,227979
+ 2017-02-28,5590,5530,5630,5510,301961
+ 2017-03-02,5530,5650,5670,5510,267800
+ 2017-03-03,5420,5500,5530,5410,404624
+ 2017-03-06,5680,5350,5700,5350,594390
+ 2017-03-07,5570,5730,5740,5570,405120
+ 2017-03-08,5550,5590,5650,5540,232566
+ 2017-03-09,5620,5550,5750,5550,408172
+ 2017-03-10,5620,5630,5700,5550,213776
+ 2017-03-13,5710,5630,5720,5630,199716
+ 2017-03-14,5760,5740,5760,5680,370810
+ 2017-03-15,5790,5780,5800,5720,518932
+ 2017-03-16,5700,5820,5840,5680,460703
+ 2017-03-17,5570,5690,5700,5510,430955
+ 2017-03-20,5510,5620,5620,5470,275664
+ 2017-03-21,5520,5550,5570,5490,206337
+ 2017-03-22,5450,5470,5540,5440,281856
+ 2017-03-23,5480,5470,5530,5460,187234
+ 2017-03-24,5440,5480,5520,5420,194694
+ 2017-03-27,5550,5440,5600,5440,277431
+ 2017-03-28,5540,5530,5570,5460,296324
+ 2017-03-29,5500,5580,5590,5490,310837
+ 2017-03-30,5510,5560,5560,5480,186962
+ 2017-03-31,5490,5530,5560,5480,307692
+ 2017-04-03,5770,5520,5780,5480,810339
+ 2017-04-04,6020,5820,6100,5790,1780338
+ 2017-04-05,6020,6040,6100,5860,1009833
+ 2017-04-06,6080,6040,6190,5990,989096
+ 2017-04-07,6060,6080,6150,6010,536175
+ 2017-04-10,6060,6090,6140,6000,672726
+ 2017-04-11,5930,6020,6050,5850,687485
+ 2017-04-12,6200,5900,6200,5900,1267922
+ 2017-04-13,6120,6240,6250,6120,858379
+ 2017-04-14,6150,6130,6180,6100,420659
+ 2017-04-17,6570,6190,6590,6150,2535510
+ 2017-04-18,6860,6540,6910,6490,2294307
+ 2017-04-19,6850,6870,6950,6780,1426867
+ 2017-04-20,6700,6860,6940,6630,1196790
+ 2017-04-21,6600,6720,6740,6500,1018658
+ 2017-04-24,6600,6600,6680,6530,654839
+ 2017-04-25,6640,6620,6680,6540,433263
+ 2017-04-26,6790,6680,6790,6550,812202
+ 2017-04-27,6620,6740,6770,6600,556940
+ 2017-04-28,6590,6660,6730,6550,452202
+ 2017-05-02,6700,6610,6740,6550,485114
+ 2017-05-04,7120,6750,7150,6750,1863015
+ 2017-05-08,7090,7160,7200,7000,1203337
+ 2017-05-10,7060,7110,7180,7000,631022
+ 2017-05-11,7390,7140,7450,7040,2018519
+ 2017-05-12,7270,7390,7400,7210,740840
+ 2017-05-15,7440,7280,7570,7200,1519597
+ 2017-05-16,7380,7470,7560,7320,828888
+ 2017-05-17,7300,7420,7500,7250,583121
+ 2017-05-18,7340,7150,7360,7150,792317
+ 2017-05-19,7440,7370,7490,7250,630604
+ 2017-05-22,7510,7480,7640,7430,976364
+ 2017-05-23,7890,7580,7950,7550,2520100
+ 2017-05-24,8070,7920,8100,7860,1408446
+ 2017-05-25,7680,8100,8130,7620,1878348
+ 2017-05-26,7750,7780,8040,7700,2083482
+ 2017-05-29,8040,7900,8120,7890,1488999
+ 2017-05-30,8000,8100,8320,7950,1742347
+ 2017-05-31,8000,8000,8130,7820,875335
+ 2017-06-01,8050,8040,8190,7870,860895
+ 2017-06-02,8140,8070,8150,7990,650272
+ 2017-06-05,7990,8180,8180,7990,539361
+ 2017-06-07,8070,7930,8150,7870,845374
+ 2017-06-08,8020,8110,8160,8020,856495
+ 2017-06-09,8120,8050,8150,8030,614324
+ 2017-06-12,7740,8000,8050,7700,913647
+ 2017-06-13,7760,7680,7850,7640,575912
+ 2017-06-14,7990,7810,8200,7810,1038652
+ 2017-06-15,8010,7990,8050,7710,737408
+ 2017-06-16,7810,8010,8020,7800,548210
+ 2017-06-19,8090,7810,8090,7810,779241
+ 2017-06-20,7870,8120,8120,7840,956120
+ 2017-06-21,7720,7870,7880,7630,642049
+ 2017-06-22,7820,7790,7990,7770,718842
+ 2017-06-23,8050,7850,8060,7810,964518
+ 2017-06-26,8570,8060,8600,8060,3632540
+ 2017-06-27,8560,8620,8640,8440,1184057
+ 2017-06-28,8500,8480,8880,8440,2031545
+ 2017-06-29,8480,8610,8670,8280,905901
+ 2017-06-30,8350,8350,8510,8260,616274
+ 2017-07-03,7930,8310,8430,7880,1258063
+ 2017-07-04,7900,8000,8100,7770,739296
+ 2017-07-05,8180,7980,8200,7980,712855
+ 2017-07-06,8150,8210,8270,8020,435129
+ 2017-07-07,8040,8080,8200,7970,443018
+ 2017-07-10,8000,8040,8100,7970,282792
+ 2017-07-11,8030,8100,8130,7950,450954
+ 2017-07-12,8110,8100,8120,8000,413748
+ 2017-07-13,8380,8170,8460,8170,1310536
+ 2017-07-14,8410,8460,8530,8340,917685
+ 2017-07-17,8750,8530,8750,8450,1189699
+ 2017-07-18,8930,8790,8980,8660,1377120
+ 2017-07-19,8900,9010,9090,8790,924351
+ 2017-07-20,8890,8900,8940,8720,697560
+ 2017-07-21,8900,8950,8950,8740,482751
+ 2017-07-24,9190,8900,9230,8900,887222
+ 2017-07-25,8780,9190,9220,8660,906630
+ 2017-07-26,8690,8850,8860,8470,634356
+ 2017-07-27,8750,8630,8920,8450,611684
+ 2017-07-28,8490,8750,8750,8430,662632
+ 2017-07-31,8600,8410,8600,8320,370078
+ 2017-08-01,8460,8510,8570,8380,425503
+ 2017-08-02,8580,8540,8750,8510,476209
+ 2017-08-03,8210,8630,8640,8200,541474
+ 2017-08-04,8340,8280,8480,8230,364727
+ 2017-08-07,8370,8450,8470,8370,297541
+ 2017-08-08,8700,8450,8780,8350,660894
+ 2017-08-09,8580,8600,8700,8560,474296
+ 2017-08-10,8350,8520,8630,8260,551572
+ 2017-08-11,8210,8100,8330,8100,438656
+ 2017-08-14,8190,8350,8380,8150,316714
+ 2017-08-16,8150,8320,8340,8140,478732
+ 2017-08-17,8330,8200,8330,8110,400920
+ 2017-08-18,8300,8200,8370,8120,318459
+ 2017-08-21,8180,8380,8380,8150,271860
+ 2017-08-22,8240,8160,8300,8160,202508
+ 2017-08-23,8250,8260,8360,8210,330809
+ 2017-08-24,8380,8260,8520,8250,491100
+ 2017-08-25,8550,8400,8640,8310,547321
+ 2017-08-28,8300,8550,8580,8280,450579
+ 2017-08-29,8330,8230,8360,8100,476812
+ 2017-08-30,8280,8390,8410,8250,211224
+ 2017-08-31,8280,8370,8370,8190,239361
+ 2017-09-01,8320,8300,8350,8240,242132
+ 2017-09-04,8100,8000,8240,8000,323161
+ 2017-09-05,8040,8130,8190,7960,244532
+ 2017-09-06,7880,8040,8110,7850,296775
+ 2017-09-07,8220,7940,8420,7930,952290
+ 2017-09-08,8350,8300,8460,8250,561762
+ 2017-09-11,8500,8470,8660,8380,606336
+ 2017-09-12,8670,8510,8730,8480,593736
+ 2017-09-13,8380,8620,8760,8310,809602
+ 2017-09-14,8430,8410,8510,8230,468332
+ 2017-09-15,8380,8380,8510,8300,299032
+ 2017-09-18,8380,8390,8430,8290,388448
+ 2017-09-19,8100,8430,8430,8010,817043
+ 2017-09-20,7860,8060,8120,7850,695380
+ 2017-09-21,7680,7860,7900,7610,494138
+ 2017-09-22,7630,7610,7840,7610,300891
+ 2017-09-25,7450,7560,7690,7360,299457
+ 2017-09-26,7480,7410,7660,7390,201737
+ 2017-09-27,7480,7670,7670,7450,244384
+ 2017-09-28,7550,7500,7650,7480,185886
+ 2017-09-29,7560,7590,7640,7510,147539
+ 2017-10-10,7620,7630,7660,7530,306251
+ 2017-10-11,7550,7630,7660,7490,399530
+ 2017-10-12,7620,7600,7740,7560,373474
+ 2017-10-13,7230,7620,7630,7200,623275
+ 2017-10-16,7130,7240,7390,6980,581892
+ 2017-10-17,6950,7130,7320,6950,758950
+ 2017-10-18,7050,7020,7100,6970,489927
+ 2017-10-19,7280,7050,7280,6980,472962
+ 2017-10-20,7480,7200,7490,7200,422405
+ 2017-10-23,7390,7510,7530,7350,174478
+ 2017-10-24,7470,7400,7520,7300,397657
+ 2017-10-25,7430,7470,7570,7380,382309
+ 2017-10-26,7400,7460,7560,7360,430891
+ 2017-10-27,7500,7410,7570,7360,570207
+ 2017-10-30,7500,7520,7540,7330,345426
+ 2017-10-31,7550,7530,7620,7450,273895
+ 2017-11-01,7500,7510,7580,7440,325918
+ 2017-11-02,7610,7510,7670,7460,301195
+ 2017-11-03,7540,7690,7730,7420,384359
+ 2017-11-06,7520,7540,7610,7470,137939
+ 2017-11-07,7460,7550,7560,7300,288897
+ 2017-11-08,7460,7440,7500,7390,179627
+ 2017-11-09,7650,7460,7650,7430,497942
+ 2017-11-10,8030,7650,8100,7600,808902
+ 2017-11-13,8210,8150,8260,8040,692082
+ 2017-11-14,8500,8230,8570,8150,923710
+ 2017-11-15,8670,8610,8780,8400,874738
+ 2017-11-16,8620,8570,8640,8440,626119
+ 2017-11-17,8310,8590,8590,8310,435888
+ 2017-11-20,8400,8310,8500,8270,329950
+ 2017-11-21,8410,8480,8520,8250,282542
+ 2017-11-22,8450,8380,8630,8320,529983
+ 2017-11-23,8430,8500,8730,8360,470738
+ 2017-11-24,8650,8380,8700,8380,471891
+ 2017-11-27,8440,8700,8750,8320,544135
+ 2017-11-28,8160,8480,8480,8140,399873
+ 2017-11-29,8240,8230,8330,8180,243573
+ 2017-11-30,7860,8100,8100,7850,499492
+ 2017-12-01,7900,7870,7970,7770,241957
+ 2017-12-04,7840,7910,7980,7700,315751
+ 2017-12-05,7640,7800,7830,7600,567635
+ 2017-12-06,7560,7650,7660,7500,284355
+ 2017-12-07,7480,7570,7580,7290,356013
+ 2017-12-08,7500,7500,7590,7380,258670
+ 2017-12-11,7770,7530,7770,7350,309672
+ 2017-12-12,7750,7770,7830,7630,182981
+ 2017-12-13,7720,7820,7840,7680,255536
+ 2017-12-14,7910,7820,7970,7740,494818
+ 2017-12-15,7760,7910,7930,7760,233770
+ 2017-12-18,7720,7790,7830,7690,168919
+ 2017-12-19,7740,7680,7870,7600,4104952
+ 2017-12-20,7820,8000,8030,7670,542067
+ 2017-12-21,7650,7740,7920,7600,208493
+ 2017-12-22,7930,7630,7940,7600,397792
+ 2017-12-26,7800,7920,8050,7800,400920
+ 2017-12-27,7930,7910,7930,7700,180757
+ 2017-12-28,7890,7850,7940,7740,220769
+ 2018-01-02,7730,7890,7890,7700,261233
+ 2018-01-03,7800,7720,7910,7700,315123
+ 2018-01-04,7590,7820,7880,7590,319880
+ 2018-01-05,7550,7610,7710,7500,266827
+ 2018-01-08,7250,7560,7590,7210,514117
+ 2018-01-09,7190,7150,7300,7080,437345
+ 2018-01-10,7090,7230,7260,7000,496208
+ 2018-01-11,7170,7070,7210,7060,283013
+ 2018-01-12,7200,7160,7240,7040,477432
+ 2018-01-15,7170,7150,7240,7090,317631
+ 2018-01-16,7560,7210,7570,7200,570817
+ 2018-01-17,7680,7530,7700,7470,377744
+ 2018-01-18,7870,7750,7950,7700,616703
+ 2018-01-19,7850,7920,7970,7810,292862
+ 2018-01-22,7800,7910,8000,7760,349439
+ 2018-01-23,8170,7860,8180,7850,611463
+ 2018-01-24,8030,8210,8210,7980,432427
+ 2018-01-25,8100,8030,8130,8030,204179
+ 2018-01-26,8140,8140,8200,8050,293049
+ 2018-01-29,8040,8200,8210,8020,272585
+ 2018-01-30,7730,7980,8000,7720,566752
+ 2018-01-31,7760,7750,8130,7730,808141
+ 2018-02-01,7940,7860,8000,7820,473285
+ 2018-02-02,7820,8000,8020,7670,280724
+ 2018-02-05,7540,7700,7790,7520,243186
+ 2018-02-06,7690,7230,7720,7050,663119
+ 2018-02-07,7810,7780,7960,7620,560807
+ 2018-02-08,7970,7810,8000,7810,677912
+ 2018-02-09,7560,7830,7870,7540,475883
+ 2018-02-12,7560,7610,7720,7560,271444
+ 2018-02-13,7330,7610,7650,7330,239473
+ 2018-02-14,7590,7410,7590,7330,292162
+ 2018-02-19,7850,7740,7850,7700,330159
+ 2018-02-20,7690,7810,7840,7660,253730
+ 2018-02-21,8020,7720,8060,7710,584616
+ 2018-02-22,7900,7940,8030,7820,334026
+ 2018-02-23,8000,7960,8030,7850,246901
+ 2018-02-26,7930,8150,8150,7830,185337
+ 2018-02-27,7870,7980,8000,7830,99496
+ 2018-02-28,7870,7800,7890,7680,176191
+ 2018-03-02,7640,7770,7780,7540,293289
+ 2018-03-05,7450,7640,7690,7390,202969
+ 2018-03-06,7590,7560,7610,7450,153346
+ 2018-03-07,7540,7620,7760,7500,197249
+ 2018-03-08,7450,7590,7590,7410,211124
+ 2018-03-09,7600,7490,7690,7480,320360
+ 2018-03-12,7880,7740,7890,7610,256460
+ 2018-03-13,7920,7880,7950,7730,229931
+ 2018-03-14,8030,7840,8040,7770,375981
+ 2018-03-15,7930,8040,8050,7810,264533
+ 2018-03-16,7830,7850,7920,7700,257435
+ 2018-03-19,7760,7830,7900,7730,167346
+ 2018-03-20,7830,7800,7840,7600,212649
+ 2018-03-21,7740,7840,7850,7720,116966
+ 2018-03-22,7600,7760,7830,7590,181972
+ 2018-03-23,7260,7470,7560,7220,343638
+ 2018-03-26,7490,7190,7490,7190,208723
+ 2018-03-27,7400,7480,7520,7360,133155
+ 2018-03-28,7330,7310,7350,7210,211586
+ 2018-03-29,7430,7350,7430,7270,115594
+ 2018-03-30,7350,7400,7420,7320,102991
+ 2018-04-02,7270,7360,7370,7250,120029
+ 2018-04-03,7220,7140,7250,7130,220847
+ 2018-04-04,6950,7220,7230,6900,368958
+ 2018-04-05,7100,7050,7290,7030,236269
+ 2018-04-06,7050,7070,7140,7000,145373
+ 2018-04-09,7140,7110,7140,7020,116553
+ 2018-04-10,7060,7110,7110,6950,146694
+ 2018-04-11,7100,7120,7130,7030,176075
+ 2018-04-12,7150,7060,7240,7040,448769
+ 2018-04-13,7350,7210,7400,7160,324385
+ 2018-04-16,7350,7390,7390,7200,286119
+ 2018-04-17,7340,7370,7400,7310,153922
+ 2018-04-18,7250,7370,7460,7250,275736
+ 2018-04-19,7300,7300,7460,7290,261767
+ 2018-04-20,7320,7320,7400,7230,252923
+ 2018-04-23,7110,7320,7380,7110,334243
+ 2018-04-24,7040,7090,7180,7030,254207
+ 2018-04-25,6900,7030,7040,6850,327362
+ 2018-04-26,6920,6950,7070,6850,274977
+ 2018-04-27,6880,6940,6970,6810,256287
+ 2018-04-30,6730,6830,6880,6610,473565
+ 2018-05-02,6610,6730,6740,6610,276913
+ 2018-05-03,6560,6620,6670,6560,323989
+ 2018-05-04,6400,6560,6620,6390,400597
+ 2018-05-08,6310,6410,6590,6310,346130
+ 2018-05-09,6490,6350,6510,6250,332930
+ 2018-05-10,6430,6450,6510,6350,307863
+ 2018-05-11,6470,6430,6550,6420,372962
+ 2018-05-14,6330,6500,6510,6330,279790
+ 2018-05-15,6400,6330,6420,6310,276085
+ 2018-05-16,6290,6350,6430,6280,228919
+ 2018-05-17,6190,6330,6330,6090,476508
+ 2018-05-18,6260,6210,6280,6120,320700
+ 2018-05-21,6060,6260,6260,6040,589128
+ 2018-05-23,6410,6080,6430,6080,1047257
+ 2018-05-24,6410,6450,6480,6370,366271
+ 2018-05-25,6360,6370,6490,6290,313305
+ 2018-05-28,6350,6390,6430,6290,221352
+ 2018-05-29,6270,6340,6360,6200,353759
+ 2018-05-30,6360,6250,6360,6120,359905
+ 2018-05-31,6550,6360,6550,6280,517574
+ 2018-06-01,6370,6500,6500,6360,303177
+ 2018-06-04,6290,6370,6380,6280,172147
+ 2018-06-05,6380,6350,6500,6340,367475
+ 2018-06-07,6480,6430,6570,6370,318379
+ 2018-06-08,6360,6500,6500,6360,240314
+ 2018-06-11,6390,6410,6430,6330,183666
+ 2018-06-12,6400,6380,6500,6340,268195
+ 2018-06-14,6330,6350,6400,6210,415264
+ 2018-06-15,6250,6300,6340,6150,394356
+ 2018-06-18,6140,6250,6260,6010,441352
+ 2018-06-19,6100,6070,6270,6060,504018
+ 2018-06-20,6140,6020,6190,6020,212693
+ 2018-06-21,5970,6110,6140,5970,259067
+ 2018-06-22,5910,5970,6000,5870,204000
+ 2018-06-25,5850,5880,5940,5810,183986
+ 2018-06-26,5820,5760,5820,5680,229604
+ 2018-06-27,5680,5830,5900,5680,212679
+ 2018-06-28,5500,5620,5670,5500,337173
+ 2018-06-29,5690,5530,5690,5530,238405
+ 2018-07-02,5400,5780,5780,5400,246253
+ 2018-07-03,5430,5370,5490,5270,327688
+ 2018-07-04,5280,5340,5500,5200,439981
+ 2018-07-05,5350,5280,5390,5270,195426
+ 2018-07-06,5550,5350,5550,5320,255079
+ 2018-07-09,5620,5520,5630,5500,139939
+ 2018-07-10,5670,5630,5680,5600,84655
+ 2018-07-11,5670,5670,5780,5670,229870
+ 2018-07-12,5640,5670,5690,5560,118230
+ 2018-07-13,5660,5690,5750,5610,128850
+ 2018-07-16,5510,5640,5700,5490,163350
+ 2018-07-17,5520,5550,5620,5510,177803
+ 2018-07-18,5530,5580,5630,5490,220151
+ 2018-07-19,5490,5580,5600,5490,146362
+ 2018-07-20,5560,5500,5620,5450,121909
+ 2018-07-23,5240,5590,5590,5240,232681
+ 2018-07-24,5290,5200,5310,5200,178528
+ 2018-07-25,5070,5290,5310,5010,332875
+ 2018-07-26,5210,5080,5220,5080,196716
+ 2018-07-27,5410,5230,5430,5220,361825
+ 2018-07-30,5460,5420,5540,5340,166742
+ 2018-07-31,5610,5580,5630,5510,355234
+ 2018-08-01,5610,5640,5670,5540,188539
+ 2018-08-02,5500,5580,5630,5490,228141
+ 2018-08-03,5550,5500,5650,5500,192133
+ 2018-08-06,5650,5570,6000,5500,682745
+ 2018-08-07,5740,5720,5780,5690,213020
+ 2018-08-08,5790,5770,5860,5730,244751
+ 2018-08-09,5770,5920,5940,5710,210498
+ 2018-08-10,5560,5800,5810,5540,277338
+ 2018-08-13,5360,5520,5550,5360,203793
+ 2018-08-14,5430,5300,5500,5300,153764
+ 2018-08-16,5410,5380,5450,5220,176251
+ 2018-08-17,5380,5460,5460,5360,106307
+ 2018-08-20,5300,5380,5430,5300,127787
+ 2018-08-21,5520,5320,5550,5250,152892
+ 2018-08-22,5500,5540,5570,5440,130826
+ 2018-08-23,5410,5550,5550,5360,182526
+ 2018-08-24,5400,5380,5410,5320,120898
+ 2018-08-27,5460,5400,5470,5320,163447
+ 2018-08-28,5400,5470,5570,5400,115843
+ 2018-08-29,5530,5400,5650,5390,447439
+ 2018-08-30,5470,5550,5610,5460,120722
+ 2018-08-31,5600,5460,5650,5410,249893
+ 2018-09-03,5540,5570,5680,5500,153502
+ 2018-09-04,5590,5540,5600,5480,151220
+ 2018-09-05,5540,5610,5660,5530,228664
+ 2018-09-06,5480,5540,5570,5460,120978
+ 2018-09-07,5330,5420,5420,5300,227513
+ 2018-09-10,5260,5330,5340,5250,151282
+ 2018-09-11,5270,5260,5330,5250,103681
+ 2018-09-12,5230,5280,5320,5210,156442
+ 2018-09-13,5240,5310,5320,5190,291096
+ 2018-09-14,5190,5300,5320,5170,419142
+ 2018-09-17,5110,5200,5210,5100,218704
+ 2018-09-18,5000,5070,5150,5000,425049
+ 2018-09-19,4990,5040,5110,4990,277912
+ 2018-09-20,4970,4995,5020,4940,320667
+ 2018-09-21,4925,4990,5020,4915,214116
+ 2018-09-27,4975,4905,5050,4905,184622
+ 2018-09-28,4970,5000,5050,4960,216184
+ 2018-10-01,4915,4970,5030,4910,201530
+ 2018-10-02,4755,4910,4940,4755,392916
+ 2018-10-04,4685,4745,4800,4685,277235
+ 2018-10-05,4640,4655,4775,4590,305899
+ 2018-10-08,4635,4600,4705,4535,314865
+ 2018-10-10,4570,4635,4665,4435,388546
+ 2018-10-11,4205,4465,4490,4205,511970
+ 2018-10-12,4280,4075,4370,4075,437945
+ 2018-10-15,4030,4255,4280,4005,557423
+ 2018-10-16,4105,4010,4160,4010,364269
+ 2018-10-17,4185,4145,4260,4145,232019
+ 2018-10-18,4385,4180,4430,4180,287747
+ 2018-10-19,4320,4300,4370,4220,265426
+ 2018-10-22,4305,4245,4325,4185,111565
+ 2018-10-23,4130,4295,4295,4100,210461
+ 2018-10-24,4110,4165,4225,4110,218569
+ 2018-10-25,4025,3950,4110,3945,293122
+ 2018-10-26,3910,4070,4075,3910,243105
+ 2018-10-29,3780,3820,4065,3710,389062
+ 2018-10-30,4045,3605,4080,3605,598017
+ 2018-10-31,4000,4050,4050,3905,246745
+ 2018-11-01,3955,4040,4040,3950,249423
+ 2018-11-02,4075,3975,4085,3975,394597
+ 2018-11-05,4000,4020,4055,3945,304655
+ 2018-11-06,4015,4030,4065,3965,253062
+ 2018-11-07,3880,4005,4090,3870,338845
+ 2018-11-08,3990,3950,4050,3930,365697
+ 2018-11-09,4040,4025,4225,4005,560611
+ 2018-11-12,4090,4035,4165,4015,233588
+ 2018-11-13,3925,4000,4070,3890,379314
+ 2018-11-14,3870,3925,3925,3845,281103
+ 2018-11-15,3865,3850,3885,3770,226352
+ 2018-11-16,4045,3870,4100,3855,397977
+ 2018-11-19,4075,4010,4100,4010,170376
+ 2018-11-20,3930,4010,4010,3920,246408
+ 2018-11-21,3975,3890,3975,3855,211437
+ 2018-11-22,3940,3975,3995,3940,142404
+ 2018-11-23,3855,3920,3980,3855,137836
+ 2018-11-26,3945,3865,3965,3865,117956
+ 2018-11-27,4020,3960,4045,3930,186752
+ 2018-11-28,4100,4040,4115,4010,263358
+ 2018-11-29,4055,4145,4150,4055,176603
+ 2018-11-30,4025,4055,4110,3980,164251
+ 2018-12-03,4195,4045,4215,4045,281595
+ 2018-12-04,4135,4185,4190,4095,163470
+ 2018-12-05,4010,4035,4095,4010,170348
+ 2018-12-06,3875,3975,4010,3875,210364
+ 2018-12-07,3885,3905,3950,3855,117292
+ 2018-12-10,3715,3840,3850,3705,190070
+ 2018-12-11,3720,3720,3790,3670,143259
+ 2018-12-12,3805,3700,3815,3700,113856
+ 2018-12-13,3805,3810,3860,3760,270158
+ 2018-12-14,3675,3815,3845,3675,216629
+ 2018-12-17,3680,3670,3715,3660,109639
+ 2018-12-18,3645,3595,3695,3580,140750
+ 2018-12-19,3615,3645,3675,3610,151728
+ 2018-12-20,3475,3565,3580,3460,301044
+ 2018-12-21,3410,3440,3535,3410,184156
+ 2018-12-24,3555,3410,3555,3395,171851
+ 2018-12-26,3540,3460,3545,3460,177035
+ 2018-12-27,3510,3595,3620,3505,139395
+ 2018-12-28,3510,3510,3540,3485,128413
+ 2019-01-02,3450,3530,3545,3420,151252
+ 2019-01-03,3345,3415,3470,3340,246797
+ 2019-01-04,3280,3275,3490,3245,393880
+ 2019-01-07,3415,3310,3425,3295,217972
+ 2019-01-08,3425,3415,3465,3360,285127
+ 2019-01-09,3560,3400,3625,3400,303482
+ 2019-01-10,3760,3565,3820,3560,380570
+ 2019-01-11,3830,3800,3865,3730,285929
+ 2019-01-14,3785,3835,3860,3775,190406
+ 2019-01-15,3925,3785,3950,3775,171781
+ 2019-01-16,3890,3950,3990,3860,224966
+ 2019-01-17,3895,3890,3975,3680,168973
+ 2019-01-18,3895,3910,4200,3880,417593
+ 2019-01-21,3990,3915,4025,3895,179090
+ 2019-01-22,3940,4035,4035,3890,162528
+ 2019-01-23,3940,3910,3965,3865,88212
+ 2019-01-24,4005,3905,4010,3905,219960
+ 2019-01-25,4105,4010,4160,3930,411548
+ 2019-01-28,4105,4090,4140,4030,228736
+ 2019-01-29,4110,4060,4110,4040,167764
+ 2019-01-30,4225,4085,4245,4085,307993
+ 2019-01-31,4205,4250,4250,4150,223785
+ 2019-02-01,4140,4200,4215,4140,158467
+ 2019-02-07,4270,4155,4275,4120,240288
+ 2019-02-08,4155,4215,4230,4130,205738
+ 2019-02-11,4065,4150,4155,4035,206191
+ 2019-02-12,4145,4065,4225,4050,361284
+ 2019-02-13,4365,4180,4365,4180,477863
+ 2019-02-14,4660,4395,4800,4330,1024649
+ 2019-02-15,4490,4720,4720,4480,506429
+ 2019-02-18,4580,4480,4645,4465,254953
+ 2019-02-19,4530,4580,4580,4465,190947
+ 2019-02-20,4580,4530,4605,4480,248555
+ 2019-02-21,4500,4575,4585,4480,189772
+ 2019-02-22,4410,4485,4485,4380,217648
+ 2019-02-25,4580,4430,4780,4430,905970
+ 2019-02-26,4520,4605,4610,4485,223467
+ 2019-02-27,4460,4505,4570,4440,211560
+ 2019-02-28,4155,4460,4460,4030,683645
+ 2019-03-04,4220,4185,4290,4185,171388
+ 2019-03-05,4025,4165,4185,4020,414733
+ 2019-03-06,4055,3990,4080,3985,252729
+ 2019-03-07,3960,4045,4075,3950,199001
+ 2019-03-08,3905,3970,3970,3875,163468
+ 2019-03-11,4050,3890,4050,3890,208020
+ 2019-03-12,4185,4070,4215,4035,321415
+ 2019-03-13,4235,4160,4235,4130,188865
+ 2019-03-14,4450,4235,4505,4205,807605
+ 2019-03-15,4275,4460,4470,4275,441655
+ 2019-03-18,4360,4310,4420,4295,338160
+ 2019-03-19,4370,4365,4430,4360,296449
+ 2019-03-20,4430,4385,4440,4320,213787
+ 2019-03-21,4720,4460,4790,4460,1375805
+ 2019-03-22,4990,4820,5030,4680,1197904
+ 2019-03-25,4870,4930,5060,4830,596866
+ 2019-03-26,5020,4865,5030,4860,321909
+ 2019-03-27,4940,5020,5020,4840,421330
+ 2019-03-28,4845,4940,4965,4750,333513
+ 2019-03-29,4840,4845,4920,4795,216196
+ 2019-04-01,5010,4840,5050,4840,227412
+ 2019-04-02,4875,5070,5110,4860,483829
+ 2019-04-03,4990,4890,5020,4880,153512
+ 2019-04-04,5000,4980,5230,4950,678377
+ 2019-04-05,5040,5000,5090,4985,177130
+ 2019-04-08,5000,5080,5120,4970,257103
+ 2019-04-09,4945,5000,5000,4910,207918
+ 2019-04-10,5020,4935,5060,4900,161612
+ 2019-04-11,4975,5060,5160,4970,263992
+ 2019-04-12,5000,4985,5010,4935,6292530
+ 2019-04-15,5210,5060,5280,5050,670886
--- a/data/2019/sambo.csv 0 → 100644
View file @1ff135d
+++ b/data/2019/sambo.csv 0 → 100644
View file @1ff135d
+ date,close,open,high,low,vol
+ 2014-04-15,7400,7200,7480,7160,143958
+ 2014-04-16,7460,7410,7530,7360,64762
+ 2014-04-17,7450,7490,7540,7390,48154
+ 2014-04-18,7390,7450,7490,7330,57111
+ 2014-04-21,7470,7400,7480,7300,39362
+ 2014-04-22,7480,7490,7600,7380,63331
+ 2014-04-23,7480,7570,7570,7380,79604
+ 2014-04-24,7350,7480,7480,7250,50971
+ 2014-04-25,7180,7310,7380,7180,56786
+ 2014-04-28,7180,7250,7260,7150,46182
+ 2014-04-29,7180,7180,7360,7120,38557
+ 2014-04-30,7250,7200,7260,7150,24023
+ 2014-05-02,7180,7270,7300,7110,45994
+ 2014-05-07,7110,7200,7280,6950,80948
+ 2014-05-08,7140,7040,7160,6970,27322
+ 2014-05-09,7120,7140,7140,7000,19637
+ 2014-05-12,7080,7120,7120,6980,46197
+ 2014-05-13,7140,7040,7200,7030,16165
+ 2014-05-14,7160,7150,7240,6970,138525
+ 2014-05-15,7170,7150,7220,7060,76582
+ 2014-05-16,7140,7120,7170,7000,46745
+ 2014-05-19,7040,7070,7250,7020,26115
+ 2014-05-20,7030,6970,7070,6830,104412
+ 2014-05-21,7000,7000,7040,6930,25584
+ 2014-05-22,7030,7050,7050,6940,26422
+ 2014-05-23,7430,7070,7530,7000,146391
+ 2014-05-26,7960,7430,7960,7360,465720
+ 2014-05-27,7840,7910,8100,7710,195202
+ 2014-05-28,8280,7830,8280,7760,244517
+ 2014-05-29,8470,8280,8700,8200,288254
+ 2014-05-30,8290,8490,8490,8170,142821
+ 2014-06-02,7700,8290,8290,7620,215273
+ 2014-06-03,7860,7650,7990,7470,140093
+ 2014-06-05,7540,7850,7940,7430,118846
+ 2014-06-09,7480,7470,7550,7290,95696
+ 2014-06-10,7680,7480,7730,7480,115657
+ 2014-06-11,8130,7750,8350,7680,220245
+ 2014-06-12,8100,8150,8290,7900,80019
+ 2014-06-13,8000,8190,8200,7960,77521
+ 2014-06-16,8010,7900,8130,7770,73579
+ 2014-06-17,8090,8140,8440,8040,180227
+ 2014-06-18,8050,8140,8230,7900,77161
+ 2014-06-19,7950,7970,8060,7850,50900
+ 2014-06-20,8030,8020,8040,7850,34262
+ 2014-06-23,7980,7920,8020,7900,37721
+ 2014-06-24,7830,7980,7980,7720,45892
+ 2014-06-25,7930,7750,7990,7740,28995
+ 2014-06-26,7920,7900,8000,7800,30975
+ 2014-06-27,7840,7830,7990,7780,29369
+ 2014-06-30,7820,7840,7890,7720,18783
+ 2014-07-01,8150,7800,8280,7800,92656
+ 2014-07-02,8180,8240,8300,8100,65663
+ 2014-07-03,8280,8200,8470,8190,101335
+ 2014-07-04,8200,8290,8300,8060,104064
+ 2014-07-07,8380,8240,8530,8200,220181
+ 2014-07-08,8340,8500,8540,8240,173291
+ 2014-07-09,8560,8340,8640,8260,251637
+ 2014-07-10,9660,8850,9740,8730,1128680
+ 2014-07-11,9510,9950,9960,9300,477410
+ 2014-07-14,9500,9500,9670,9310,259187
+ 2014-07-15,9300,9450,9630,9300,219842
+ 2014-07-16,9010,9180,9210,8790,228460
+ 2014-07-17,9010,9170,9210,8920,133382
+ 2014-07-18,9020,9060,9280,8930,128920
+ 2014-07-21,8850,9100,9100,8720,157385
+ 2014-07-22,8870,8810,8940,8770,89844
+ 2014-07-23,9060,8870,9140,8820,132147
+ 2014-07-24,8770,9020,9200,8720,118692
+ 2014-07-25,8700,8690,8820,8520,115015
+ 2014-07-28,8560,8700,8810,8450,103179
+ 2014-07-29,8260,8470,8560,7950,218030
+ 2014-07-30,8350,8340,8400,8150,47725
+ 2014-07-31,8320,8250,8400,8050,100788
+ 2014-08-01,8430,8070,8440,8070,46476
+ 2014-08-04,8460,8330,8600,8330,45586
+ 2014-08-05,8690,8450,8790,8360,81562
+ 2014-08-06,8690,8760,8760,8500,50038
+ 2014-08-07,8600,8710,8760,8500,75252
+ 2014-08-08,8290,8600,8600,8240,57577
+ 2014-08-11,8320,8290,8450,8240,44974
+ 2014-08-12,8250,8310,8340,8120,53158
+ 2014-08-13,8260,8100,8300,8080,21782
+ 2014-08-14,8260,8170,8440,8160,45887
+ 2014-08-18,8190,8180,8250,8150,43563
+ 2014-08-19,8100,8170,8190,8060,42356
+ 2014-08-20,8000,8100,8290,7920,98722
+ 2014-08-21,8020,8000,8150,7830,155237
+ 2014-08-22,8220,8020,8220,7930,43250
+ 2014-08-25,8270,8190,8380,8100,54499
+ 2014-08-26,8330,8240,8350,8180,24914
+ 2014-08-27,8370,8260,8370,8200,45019
+ 2014-08-28,8290,8370,8370,8230,39225
+ 2014-08-29,8580,8300,8780,8300,169760
+ 2014-09-01,8750,8480,8820,8330,120554
+ 2014-09-02,9100,8750,9480,8660,297435
+ 2014-09-03,9260,9130,9320,8940,124716
+ 2014-09-04,9100,9150,9260,8980,59309
+ 2014-09-05,9100,8940,9300,8940,58552
+ 2014-09-11,9310,9400,9470,9010,98601
+ 2014-09-12,9400,9390,9690,9230,230437
+ 2014-09-15,9360,9510,9660,9360,104669
+ 2014-09-16,9390,9360,9490,9320,53758
+ 2014-09-17,9460,9500,9530,9230,58909
+ 2014-09-18,9560,9460,9700,9460,97799
+ 2014-09-19,9590,9650,9660,9490,52286
+ 2014-09-22,9670,9590,9690,9500,39895
+ 2014-09-23,9650,9670,9750,9470,74150
+ 2014-09-24,9120,9650,9650,9120,145705
+ 2014-09-25,9310,9120,9330,9060,84751
+ 2014-09-26,9240,9210,9310,9150,30339
+ 2014-09-29,9240,9240,9430,8960,104359
+ 2014-09-30,9200,9280,9350,9140,35821
+ 2014-10-01,9020,9270,9300,8730,107925
+ 2014-10-02,9100,9020,9210,8760,54228
+ 2014-10-06,9280,9350,9440,9120,54641
+ 2014-10-07,9010,9300,9470,8870,80551
+ 2014-10-08,9290,9010,9390,8830,64907
+ 2014-10-10,9100,9280,9350,8950,58552
+ 2014-10-13,9030,9500,9500,8950,151975
+ 2014-10-14,9060,9000,9110,8840,78142
+ 2014-10-15,8960,9060,9130,8920,52843
+ 2014-10-16,9010,8810,9110,8790,67243
+ 2014-10-17,9000,8930,9050,8830,47795
+ 2014-10-20,8960,8850,9150,8820,58098
+ 2014-10-21,9400,9480,9850,9040,505242
+ 2014-10-22,10600,9650,10800,9440,2083793
+ 2014-10-23,10700,10450,11000,10000,1159051
+ 2014-10-24,10450,10650,10850,10300,472949
+ 2014-10-27,11800,10400,12000,10400,1841251
+ 2014-10-28,10650,11500,11700,10100,1376578
+ 2014-10-29,10550,10650,11600,10400,1399714
+ 2014-10-30,10850,10550,11450,10550,882987
+ 2014-10-31,10100,10850,10850,10000,546717
+ 2014-11-03,10800,10250,11100,10000,869926
+ 2014-11-04,10400,11050,11300,10300,545260
+ 2014-11-05,9530,10150,10300,9480,512585
+ 2014-11-06,9300,9450,9780,9240,281092
+ 2014-11-07,9660,9300,10200,9230,581997
+ 2014-11-10,9500,9580,9820,9310,241983
+ 2014-11-11,9400,9480,9490,9230,160504
+ 2014-11-12,9430,9350,9580,9300,147511
+ 2014-11-13,9370,9520,9570,9320,118215
+ 2014-11-14,9150,9440,9440,9120,121235
+ 2014-11-17,8980,9050,9220,8770,186864
+ 2014-11-18,9140,9030,9250,8900,124136
+ 2014-11-19,9100,9140,9240,9050,55552
+ 2014-11-20,8830,9050,9190,8830,82496
+ 2014-11-21,9100,8910,9280,8860,135407
+ 2014-11-24,8870,9090,9100,8870,102286
+ 2014-11-25,8800,8860,8950,8770,73928
+ 2014-11-26,8580,8770,8870,8560,111039
+ 2014-11-27,8550,8600,8740,8500,79148
+ 2014-11-28,8610,8610,8670,8500,42892
+ 2014-12-01,8550,8610,8650,8300,91571
+ 2014-12-02,8400,8430,8530,8340,54305
+ 2014-12-03,8420,8310,8550,8310,53846
+ 2014-12-04,8710,8430,8770,8430,49589
+ 2014-12-05,8630,8670,8820,8600,35073
+ 2014-12-08,8840,8770,8850,8640,40173
+ 2014-12-09,8700,8840,8950,8650,35733
+ 2014-12-10,8620,8770,9050,8590,109231
+ 2014-12-11,8350,8630,8760,8350,58029
+ 2014-12-12,8270,8280,8350,8130,79714
+ 2014-12-15,8310,8280,8440,8150,31783
+ 2014-12-16,8200,8380,8380,8130,41555
+ 2014-12-17,8120,8120,8330,8100,53337
+ 2014-12-18,8070,8120,8190,7700,104666
+ 2014-12-19,8150,8080,8200,7990,50184
+ 2014-12-22,8130,8380,8380,7970,42196
+ 2014-12-23,8100,8190,8190,8040,45999
+ 2014-12-24,8270,8150,8350,8050,41341
+ 2014-12-26,8360,8390,8440,8250,32394
+ 2014-12-29,8610,8410,8640,8310,59497
+ 2014-12-30,8550,8600,8700,8430,57210
+ 2015-01-02,8620,8750,8880,8550,91626
+ 2015-01-05,8500,8620,8650,8440,51724
+ 2015-01-06,8370,8500,8500,8230,79631
+ 2015-01-07,8350,8210,8350,8180,49905
+ 2015-01-08,8280,8340,8390,8200,64338
+ 2015-01-09,8330,8230,8450,8210,40293
+ 2015-01-12,8420,8270,8490,8200,57956
+ 2015-01-13,8350,8320,8420,8200,45286
+ 2015-01-14,8600,8340,9150,8240,782028
+ 2015-01-15,8320,8660,8820,8240,265528
+ 2015-01-16,7960,8230,8300,7920,227108
+ 2015-01-19,7960,8000,8190,7910,189117
+ 2015-01-20,8190,8090,8680,8010,876814
+ 2015-01-21,8030,8150,8410,7940,700903
+ 2015-01-22,7970,8050,8150,7800,312754
+ 2015-01-23,7970,7980,8020,7870,129320
+ 2015-01-26,8080,7920,8090,7900,87577
+ 2015-01-27,8040,8040,8120,7900,218495
+ 2015-01-28,8020,7970,8100,7950,85225
+ 2015-01-29,8060,8020,8110,7950,91628
+ 2015-01-30,8050,8060,8090,7890,110057
+ 2015-02-02,7900,8040,8040,7900,113312
+ 2015-02-03,7940,7920,7980,7860,91079
+ 2015-02-04,8030,7940,8100,7940,75948
+ 2015-02-05,8190,8000,8260,8000,211217
+ 2015-02-06,8270,8220,8330,8180,188731
+ 2015-02-09,8180,8290,8290,8080,119323
+ 2015-02-10,8180,8190,8220,8000,79862
+ 2015-02-11,8180,8220,8220,8040,52326
+ 2015-02-12,8210,8170,8240,8100,60511
+ 2015-02-13,8300,8210,8340,8170,73930
+ 2015-02-16,8280,8300,8350,8200,45958
+ 2015-02-17,8260,8280,8390,8180,114854
+ 2015-02-23,8450,8330,8540,8260,148789
+ 2015-02-24,8470,8430,8500,8340,94411
+ 2015-02-25,8380,8460,8510,8350,67716
+ 2015-02-26,8420,8400,8440,8340,41191
+ 2015-02-27,8460,8400,8490,8360,50575
+ 2015-03-02,8400,8460,8500,8310,88297
+ 2015-03-03,8560,8450,8580,8360,119237
+ 2015-03-04,9250,8640,9700,8640,1345585
+ 2015-03-05,9050,9340,9350,8890,457485
+ 2015-03-06,8750,9480,9550,8750,699377
+ 2015-03-09,8600,8650,8700,8440,255978
+ 2015-03-10,8300,8600,8630,8280,214582
+ 2015-03-11,8230,8170,8390,8170,132127
+ 2015-03-12,8340,8240,8400,8240,103743
+ 2015-03-13,8300,8340,8400,8270,77179
+ 2015-03-16,8320,8250,8370,8250,81004
+ 2015-03-17,8660,8370,8760,8330,220855
+ 2015-03-18,8440,8660,8660,8430,125634
+ 2015-03-19,8500,8500,8600,8410,93879
+ 2015-03-20,8550,8550,8660,8500,93705
+ 2015-03-23,8460,8550,8650,8400,126972
+ 2015-03-24,8640,8460,8690,8450,111685
+ 2015-03-25,8800,8730,8830,8660,221791
+ 2015-03-26,8740,8790,8820,8680,105196
+ 2015-03-27,9340,9090,9850,9030,1517918
+ 2015-03-30,9240,9360,9670,9090,514295
+ 2015-03-31,9170,9240,9370,9080,256889
+ 2015-04-01,9800,9110,10400,9100,1342914
+ 2015-04-02,10300,9810,10600,9790,782444
+ 2015-04-03,10000,10500,10550,9940,436541
+ 2015-04-06,10250,10050,10500,9800,391439
+ 2015-04-07,10400,10200,10800,10150,382740
+ 2015-04-08,10250,10450,10550,10050,227881
+ 2015-04-09,10250,10300,10450,10100,178513
+ 2015-04-10,10050,10200,10400,9990,327507
+ 2015-04-13,10300,10100,10450,9990,303844
+ 2015-04-14,10900,10350,11200,10300,784172
+ 2015-04-15,10750,10900,11000,10550,190134
+ 2015-04-16,10350,10650,10850,10250,247607
+ 2015-04-17,10200,10300,10700,9930,293511
+ 2015-04-20,10100,10100,10400,9990,192273
+ 2015-04-21,10050,10200,10300,9910,204097
+ 2015-04-22,9560,10050,10150,9210,414711
+ 2015-04-23,9460,9610,9740,9340,180801
+ 2015-04-24,9460,9480,9640,9250,143383
+ 2015-04-27,9740,9420,9760,9420,119953
+ 2015-04-28,9460,9800,9800,9430,103303
+ 2015-04-29,9520,9460,9700,9400,99666
+ 2015-04-30,9330,9430,9460,9200,92485
+ 2015-05-04,9060,9310,9310,9030,100322
+ 2015-05-06,8820,9030,9060,8820,125887
+ 2015-05-07,9150,8820,9150,8820,112277
+ 2015-05-08,9290,9230,9310,9140,62193
+ 2015-05-11,9450,9430,9460,9340,102206
+ 2015-05-12,9450,9450,9570,9300,122569
+ 2015-05-13,9560,9390,9630,9300,69381
+ 2015-05-14,9400,9560,9570,9350,86889
+ 2015-05-15,9350,9470,9470,9210,78452
+ 2015-05-18,8930,9240,9350,8920,138828
+ 2015-05-19,9010,8930,9110,8890,64707
+ 2015-05-20,9060,9170,9600,9050,158290
+ 2015-05-21,9020,8980,9140,8980,56043
+ 2015-05-22,9050,8960,9230,8950,76764
+ 2015-05-26,8880,8990,9140,8810,91277
+ 2015-05-27,8810,8820,9020,8760,44635
+ 2015-05-28,8840,8810,8920,8780,37633
+ 2015-05-29,8860,8810,8910,8750,45309
+ 2015-06-01,8700,8820,8830,8640,37058
+ 2015-06-02,8220,8650,8780,8130,180356
+ 2015-06-03,8230,8110,8370,8110,61140
+ 2015-06-04,8400,8230,8410,8230,24870
+ 2015-06-05,8290,8280,8360,8240,37010
+ 2015-06-08,8260,8130,8320,8130,47229
+ 2015-06-09,8370,8190,8370,8190,34532
+ 2015-06-10,8480,8370,8690,8350,79211
+ 2015-06-11,8460,8460,8560,8340,39104
+ 2015-06-12,8430,8500,8550,8280,46478
+ 2015-06-15,8240,8430,8430,8190,85777
+ 2015-06-16,8190,8200,8300,7950,110681
+ 2015-06-17,8160,8030,8180,8010,65584
+ 2015-06-18,8090,8190,8190,8000,69801
+ 2015-06-19,8300,8050,8320,8030,46529
+ 2015-06-22,8330,8300,8410,8260,58405
+ 2015-06-23,8600,8440,8690,8440,87616
+ 2015-06-24,8560,8680,8680,8450,55667
+ 2015-06-25,8580,8630,8630,8400,40937
+ 2015-06-26,8560,8580,8590,8450,37046
+ 2015-06-29,8370,8320,8450,8260,59493
+ 2015-06-30,8370,8210,8380,8190,40869
+ 2015-07-01,8520,8290,8520,8260,69267
+ 2015-07-02,8520,8460,8570,8430,34028
+ 2015-07-03,8520,8500,8520,8400,73627
+ 2015-07-06,8590,8510,8690,8450,71308
+ 2015-07-07,8570,8590,8630,8450,65027
+ 2015-07-08,8550,8500,8640,8480,28901
+ 2015-07-09,8490,8480,8490,8260,54131
+ 2015-07-10,8630,8430,8640,8420,46588
+ 2015-07-13,9170,8700,9400,8560,314215
+ 2015-07-14,9230,9200,9230,9020,125128
+ 2015-07-15,9380,9180,9450,9120,188125
+ 2015-07-16,9280,9320,9420,9240,72030
+ 2015-07-17,9000,9210,9300,8920,104805
+ 2015-07-20,8790,9020,9020,8660,126868
+ 2015-07-21,8870,8800,8870,8710,71313
+ 2015-07-22,8910,8810,8990,8770,53493
+ 2015-07-23,8800,8950,8950,8650,99768
+ 2015-07-24,8750,8800,8860,8650,33350
+ 2015-07-27,8540,8670,8690,8400,89048
+ 2015-07-28,8420,8420,8530,8200,82550
+ 2015-07-29,8490,8390,8650,8300,38404
+ 2015-07-30,8470,8490,8540,8320,34001
+ 2015-07-31,8520,8340,8560,8280,34053
+ 2015-08-03,8450,8480,8610,8370,21585
+ 2015-08-04,8570,8460,8570,8320,22138
+ 2015-08-05,8570,8500,8610,8370,25321
+ 2015-08-06,8530,8500,8620,8380,27891
+ 2015-08-07,8600,8450,8600,8450,30292
+ 2015-08-10,8530,8600,8610,8400,22867
+ 2015-08-11,8450,8540,8610,8350,34045
+ 2015-08-12,8330,8410,8410,8130,69693
+ 2015-08-13,8420,8220,8450,8220,12119
+ 2015-08-17,8400,8330,8430,8240,95578
+ 2015-08-18,8300,8310,8320,8200,70023
+ 2015-08-19,8100,8200,8300,7870,115152
+ 2015-08-20,8080,8000,8120,7860,40156
+ 2015-08-21,8010,7570,8080,7570,101236
+ 2015-08-24,7970,7600,7990,7600,71952
+ 2015-08-25,8050,7830,8090,7830,54167
+ 2015-08-26,8080,8050,8120,7950,27042
+ 2015-08-27,8170,8110,8170,8050,39787
+ 2015-08-28,8230,8190,8250,8050,52287
+ 2015-08-31,8250,8240,8310,8120,31793
+ 2015-09-01,8250,8250,8290,8060,10386
+ 2015-09-02,8250,8110,8260,8070,21728
+ 2015-09-03,8200,8220,8270,8200,20133
+ 2015-09-04,8190,8270,8280,7960,21731
+ 2015-09-07,8140,8050,8160,8040,12624
+ 2015-09-08,8080,8060,8140,7970,43374
+ 2015-09-09,8150,8100,8170,8080,18349
+ 2015-09-10,8240,8060,8240,8060,15749
+ 2015-09-11,8260,8240,8300,8200,17597
+ 2015-09-14,8230,8280,8280,8100,30742
+ 2015-09-15,8270,8260,8300,8150,22354
+ 2015-09-16,8340,8270,8420,8270,42989
+ 2015-09-17,8340,8350,8370,8180,26011
+ 2015-09-18,8350,8340,8360,8250,35225
+ 2015-09-21,8340,8260,8350,8230,12689
+ 2015-09-22,8270,8260,8330,8190,57632
+ 2015-09-23,8250,8210,8260,8190,18575
+ 2015-09-24,8460,8290,8730,8190,89736
+ 2015-09-25,8640,8550,8760,8500,138756
+ 2015-09-30,8600,9000,9460,8570,1109942
+ 2015-10-01,8680,8550,8770,8500,150052
+ 2015-10-02,8750,8670,8880,8650,136700
+ 2015-10-05,8960,8850,9150,8850,198659
+ 2015-10-06,8900,8960,8970,8760,91989
+ 2015-10-07,8960,8890,8960,8710,61811
+ 2015-10-08,8950,8990,9020,8820,45530
+ 2015-10-12,9090,8950,9240,8780,160694
+ 2015-10-13,9010,9050,9110,8870,56210
+ 2015-10-14,8790,9000,9000,8740,42217
+ 2015-10-15,8770,8700,8850,8650,54233
+ 2015-10-16,8710,8730,8800,8670,58191
+ 2015-10-19,8680,8710,8740,8590,70839
+ 2015-10-20,8650,8680,8740,8590,25058
+ 2015-10-21,8700,8640,8710,8610,30667
+ 2015-10-22,8540,8680,8690,8470,54693
+ 2015-10-23,8560,8560,8570,8480,32114
+ 2015-10-26,8500,8510,8610,8440,23061
+ 2015-10-27,8500,8500,8560,8410,35032
+ 2015-10-28,8500,8530,8530,8410,17765
+ 2015-10-29,8370,8420,8540,8360,30813
+ 2015-10-30,8370,8380,8400,8250,40899
+ 2015-11-02,8320,8270,8360,8240,20841
+ 2015-11-03,8280,8320,8420,8200,19207
+ 2015-11-04,8280,8300,8300,8200,28160
+ 2015-11-05,8280,8340,8340,8180,20707
+ 2015-11-06,8280,8280,8300,8150,62769
+ 2015-11-09,8250,8280,8280,8090,42944
+ 2015-11-10,8150,8240,8240,8070,40842
+ 2015-11-11,8190,8160,8190,8100,15691
+ 2015-11-12,8190,8200,8220,8120,11395
+ 2015-11-13,8360,8210,8740,8210,369105
+ 2015-11-16,8140,8360,8490,8070,101549
+ 2015-11-17,8250,8180,8250,8000,134764
+ 2015-11-18,8340,8150,9160,8120,400180
+ 2015-11-19,8400,8480,8580,8340,115145
+ 2015-11-20,8500,8560,8630,8390,102907
+ 2015-11-23,8490,8480,8550,8350,72186
+ 2015-11-24,8500,8500,8670,8430,58806
+ 2015-11-25,8500,8500,8520,8350,57544
+ 2015-11-26,8550,8540,8700,8440,80143
+ 2015-11-27,8580,8550,8590,8430,41930
+ 2015-11-30,8490,8580,8580,8400,69194
+ 2015-12-01,8560,8490,8590,8410,24781
+ 2015-12-02,8520,8590,8590,8420,41250
+ 2015-12-03,8490,8460,8500,8340,75183
+ 2015-12-04,8440,8450,8570,8260,79177
+ 2015-12-07,8410,8410,8410,8300,25605
+ 2015-12-08,8360,8300,8420,8200,47945
+ 2015-12-09,8570,8370,8850,8300,178589
+ 2015-12-10,8500,8510,8600,8400,68717
+ 2015-12-11,8450,8550,8550,8400,30208
+ 2015-12-14,8150,8410,8410,8130,76615
+ 2015-12-15,8200,8250,8250,8110,23101
+ 2015-12-16,8250,8200,8260,8120,22907
+ 2015-12-17,8300,8290,8300,8190,29173
+ 2015-12-18,8340,8210,8390,8210,19456
+ 2015-12-21,8360,8240,8380,8210,31063
+ 2015-12-22,8360,8330,8390,8270,32525
+ 2015-12-23,8380,8390,8650,8360,153232
+ 2015-12-24,8390,8420,8490,8360,35404
+ 2015-12-28,8390,8440,8440,8300,24028
+ 2015-12-29,8260,8420,8420,8260,43020
+ 2015-12-30,8260,8260,8320,8170,34533
+ 2016-01-04,8330,8300,8390,8200,44350
+ 2016-01-05,8340,8230,8340,8200,27878
+ 2016-01-06,8240,8340,8350,7830,75496
+ 2016-01-07,8190,8150,8230,7980,59153
+ 2016-01-08,8090,8050,8130,7960,52840
+ 2016-01-11,7910,8050,8050,7900,34518
+ 2016-01-12,7950,7910,8010,7870,22148
+ 2016-01-13,8100,7950,8140,7950,32204
+ 2016-01-14,8000,8010,8090,7920,21922
+ 2016-01-15,7990,8080,8080,7890,25834
+ 2016-01-18,7990,7870,7990,7840,34451
+ 2016-01-19,7900,8000,8000,7820,46476
+ 2016-01-20,7880,7940,7990,7730,64560
+ 2016-01-21,7850,7800,7970,7760,18791
+ 2016-01-22,7860,7810,7950,7730,31159
+ 2016-01-25,7920,7900,7960,7840,12010
+ 2016-01-26,7830,7840,7900,7780,13227
+ 2016-01-27,7800,7850,7850,7710,34024
+ 2016-01-28,7900,7720,7900,7720,27459
+ 2016-01-29,7870,7900,7900,7810,8700
+ 2016-02-01,7740,7820,7880,7740,21247
+ 2016-02-02,7700,7730,7750,7670,31418
+ 2016-02-03,7660,7640,7690,7540,33962
+ 2016-02-04,7670,7590,7680,7560,31799
+ 2016-02-05,7700,7740,7740,7530,29064
+ 2016-02-11,7480,7590,7620,7440,43729
+ 2016-02-12,6850,7320,7430,6850,129262
+ 2016-02-15,7030,6810,7150,6810,59632
+ 2016-02-16,7080,7000,7140,6940,31204
+ 2016-02-17,7000,7050,7050,6920,19718
+ 2016-02-18,7000,7000,7020,6920,23344
+ 2016-02-19,7000,7050,7050,6960,8705
+ 2016-02-22,6970,7000,7000,6950,19855
+ 2016-02-23,6920,6920,6950,6750,57357
+ 2016-02-24,6970,6920,6970,6850,12002
+ 2016-02-25,7040,6970,7120,6930,24999
+ 2016-02-26,7130,7040,7140,7020,18433
+ 2016-02-29,7110,7090,7170,7040,24790
+ 2016-03-02,7080,7160,7160,6960,30842
+ 2016-03-03,7120,7020,7130,6970,19708
+ 2016-03-04,7150,7110,7150,7050,8241
+ 2016-03-07,7130,7150,7150,7050,12377
+ 2016-03-08,7060,7130,7140,6980,14849
+ 2016-03-09,7060,7060,7060,6940,17583
+ 2016-03-10,7090,7060,7130,7010,14367
+ 2016-03-11,7110,7090,7140,7030,8242
+ 2016-03-14,7160,7130,7230,7100,100207
+ 2016-03-15,7180,7140,7200,7130,16388
+ 2016-03-16,7240,7180,7400,7150,69831
+ 2016-03-17,7270,7240,7290,7210,25511
+ 2016-03-18,7260,7270,7270,7150,24636
+ 2016-03-21,7180,7200,7240,7130,31227
+ 2016-03-22,7250,7180,7250,7080,33659
+ 2016-03-23,7220,7280,7280,7090,12989
+ 2016-03-24,7150,7140,7210,7050,38219
+ 2016-03-25,7140,7140,7140,7050,16300
+ 2016-03-28,7090,7130,7130,7030,18994
+ 2016-03-29,7050,7010,7080,7000,23213
+ 2016-03-30,7070,7020,7110,7010,19829
+ 2016-03-31,7090,7110,7150,7050,14769
+ 2016-04-01,7140,7120,7200,7090,17723
+ 2016-04-04,7180,7140,7200,7070,21751
+ 2016-04-05,7160,7100,7210,7100,8457
+ 2016-04-06,7150,7200,7200,7100,16018
+ 2016-04-07,7150,7120,7160,7090,19995
+ 2016-04-08,7130,7150,7150,7070,14300
+ 2016-04-11,7100,7090,7130,7060,18795
+ 2016-04-12,7080,7060,7120,6990,45919
+ 2016-04-14,7370,7200,7660,7080,435587
+ 2016-04-15,7270,7400,7480,7160,83016
+ 2016-04-18,7100,7160,7220,7000,78136
+ 2016-04-19,7110,7100,7140,7020,27500
+ 2016-04-20,7090,7100,7140,7050,25388
+ 2016-04-21,7220,7090,7360,7090,61955
+ 2016-04-22,7240,7300,7300,7180,39753
+ 2016-04-25,7400,7260,7470,7210,62136
+ 2016-04-26,7360,7400,7400,7280,30901
+ 2016-04-27,7320,7360,7400,7230,22685
+ 2016-04-28,7290,7280,7370,7240,19158
+ 2016-04-29,7220,7280,7330,7170,19358
+ 2016-05-02,7280,7320,7370,7230,37297
+ 2016-05-03,7270,7210,7300,7210,20733
+ 2016-05-04,7210,7150,7270,7150,33183
+ 2016-05-09,7140,7150,7210,7070,31633
+ 2016-05-10,7150,7140,7150,7030,44631
+ 2016-05-11,7160,7150,7180,7080,16146
+ 2016-05-12,7170,7140,7200,7100,16522
+ 2016-05-13,7280,7170,7320,7170,57162
+ 2016-05-16,7530,7400,7660,7300,287737
+ 2016-05-17,7270,7480,7530,7270,87787
+ 2016-05-18,7200,7250,7270,7100,58469
+ 2016-05-19,6900,7130,7210,6900,61435
+ 2016-05-20,7010,6940,7170,6850,57263
+ 2016-05-23,7100,7010,7120,6890,69361
+ 2016-05-24,7000,7100,7140,7000,27298
+ 2016-05-25,6970,7000,7070,6970,33010
+ 2016-05-26,7140,7270,7700,7140,467418
+ 2016-05-27,7040,7190,7190,6950,81062
+ 2016-05-30,6900,7060,7100,6890,58663
+ 2016-05-31,6950,6850,6970,6850,15837
+ 2016-06-01,6910,6950,6950,6870,37013
+ 2016-06-02,6940,7010,7010,6850,32126
+ 2016-06-03,6920,6880,6930,6850,24779
+ 2016-06-07,6900,6860,6950,6830,40743
+ 2016-06-08,6920,6920,6940,6830,33158
+ 2016-06-09,6900,6960,6970,6830,32698
+ 2016-06-10,7000,6870,7020,6870,54270
+ 2016-06-13,6920,7000,7010,6870,22738
+ 2016-06-14,6830,6850,6910,6790,23218
+ 2016-06-15,6760,6780,6850,6750,39193
+ 2016-06-16,6660,6710,6790,6570,79052
+ 2016-06-17,6700,6670,6730,6630,14148
+ 2016-06-20,6700,6700,6740,6640,10751
+ 2016-06-21,6710,6710,6760,6610,21683
+ 2016-06-22,6740,6660,6750,6630,12705
+ 2016-06-23,6660,6750,6750,6580,52683
+ 2016-06-24,6280,6600,6730,6190,103601
+ 2016-06-27,6250,5860,6250,5860,33303
+ 2016-06-28,6380,6250,6380,6160,26655
+ 2016-06-29,6530,6440,6540,6380,19060
+ 2016-06-30,6520,6540,6540,6450,9281
+ 2016-07-01,6570,6500,6650,6500,15011
+ 2016-07-04,6580,6580,6690,6570,26824
+ 2016-07-05,6650,6600,6690,6590,15933
+ 2016-07-06,6660,6650,6690,6580,20762
+ 2016-07-07,6800,6660,6880,6650,32839
+ 2016-07-08,6760,6890,6890,6690,14817
+ 2016-07-11,6870,6760,6960,6700,31702
+ 2016-07-12,6930,6870,7020,6870,34238
+ 2016-07-13,6970,6990,7010,6930,26391
+ 2016-07-14,6950,7030,7030,6840,15057
+ 2016-07-15,6870,6920,6990,6870,11436
+ 2016-07-18,6910,6860,6920,6850,13496
+ 2016-07-19,7110,6990,7110,6920,37551
+ 2016-07-20,7170,7180,7270,7110,56345
+ 2016-07-21,7160,7220,7220,7100,21113
+ 2016-07-22,7190,7140,7190,7050,19519
+ 2016-07-25,7170,7180,7180,7070,23316
+ 2016-07-26,7140,7150,7150,7030,13606
+ 2016-07-27,7150,7100,7180,7040,12729
+ 2016-07-28,7130,7140,7170,7080,8168
+ 2016-07-29,7160,7130,7180,7120,5575
+ 2016-08-01,7120,7190,7190,7060,13273
+ 2016-08-02,7100,7120,7140,7050,13316
+ 2016-08-03,7080,7090,7130,7030,16019
+ 2016-08-04,7110,7080,7110,7020,24814
+ 2016-08-05,7120,7110,7120,7020,10288
+ 2016-08-08,7120,7050,7150,7030,12935
+ 2016-08-09,7150,7030,7180,7030,33823
+ 2016-08-10,7170,7200,7200,7120,9688
+ 2016-08-11,7160,7170,7190,7140,16833
+ 2016-08-12,7140,7180,7180,7100,9471
+ 2016-08-16,7250,7020,7330,7020,98735
+ 2016-08-17,7230,7200,7340,7170,129078
+ 2016-08-18,7200,7290,7290,7120,104026
+ 2016-08-19,7180,7230,7230,7100,18380
+ 2016-08-22,7090,7170,7170,7000,53325
+ 2016-08-23,7080,7080,7090,7010,42266
+ 2016-08-24,7120,7100,7150,7000,48807
+ 2016-08-25,7120,7120,7120,7050,12784
+ 2016-08-26,7120,7120,7130,7060,19956
+ 2016-08-29,7090,7120,7120,7030,61735
+ 2016-08-30,7080,7050,7120,7050,30231
+ 2016-08-31,7000,7080,7120,6850,61710
+ 2016-09-01,7110,7000,7140,6930,118565
+ 2016-09-02,7220,7100,7240,7100,88914
+ 2016-09-05,7320,7210,7350,7210,77899
+ 2016-09-06,7420,7350,7490,7330,55796
+ 2016-09-07,7520,7480,7540,7360,67547
+ 2016-09-08,7490,7520,7650,7350,116939
+ 2016-09-09,7330,7500,7570,7190,107131
+ 2016-09-12,7250,7290,7340,7170,50290
+ 2016-09-13,7320,7240,7370,7230,59035
+ 2016-09-19,9100,7450,9370,7450,2812550
+ 2016-09-20,8940,8930,8970,8580,625731
+ 2016-09-21,8890,9050,9360,8730,763731
+ 2016-09-22,8700,8860,8870,8550,258422
+ 2016-09-23,8420,8690,8860,8270,246158
+ 2016-09-26,8500,8420,8610,8240,164905
+ 2016-09-27,8450,8550,8550,8110,168506
+ 2016-09-28,8330,8430,8490,8330,95721
+ 2016-09-29,8220,8300,8420,8220,95618
+ 2016-09-30,8220,8220,8300,8100,73417
+ 2016-10-04,8520,8240,8530,8240,137677
+ 2016-10-05,9620,8510,10650,8380,5682608
+ 2016-10-06,9680,9510,9870,9050,2378192
+ 2016-10-07,9210,9580,9680,9170,551297
+ 2016-10-10,8950,9080,9150,8840,297017
+ 2016-10-11,8800,8870,9040,8660,196933
+ 2016-10-12,8900,8680,9000,8680,173372
+ 2016-10-13,8800,8900,9410,8800,321978
+ 2016-10-14,8930,8750,8970,8730,104346
+ 2016-10-17,9030,8970,9240,8870,167112
+ 2016-10-18,9050,9030,9220,8910,130475
+ 2016-10-19,9000,9100,9200,8900,120120
+ 2016-10-20,8700,8950,9040,8200,243495
+ 2016-10-21,8650,8460,8710,8400,77370
+ 2016-10-24,8560,8650,8700,8450,86636
+ 2016-10-25,8460,8430,8490,8200,145980
+ 2016-10-26,8130,8400,8400,7900,147811
+ 2016-10-27,8120,8020,8290,8020,60144
+ 2016-10-28,8200,8020,8270,8020,36749
+ 2016-10-31,7900,8030,8190,7620,92924
+ 2016-11-01,8000,7710,8060,7710,60742
+ 2016-11-02,7840,7980,8100,7580,54332
+ 2016-11-03,7990,7600,8000,7600,53275
+ 2016-11-04,7780,7850,7990,7760,28147
+ 2016-11-07,8120,7780,8150,7780,28517
+ 2016-11-08,8130,8070,8200,7910,40749
+ 2016-11-09,7810,8130,8150,7410,111305
+ 2016-11-10,8090,7830,8100,7830,61031
+ 2016-11-11,8170,7990,8170,7950,20352
+ 2016-11-14,8330,8210,8530,8160,73615
+ 2016-11-15,8390,8340,8620,8280,83627
+ 2016-11-16,8470,8420,8500,8330,43297
+ 2016-11-17,8570,8550,8690,8480,68860
+ 2016-11-18,8510,8520,8590,8250,60857
+ 2016-11-21,8480,8450,8480,8300,27943
+ 2016-11-22,8480,8490,8560,8350,50487
+ 2016-11-23,8480,8540,8670,8320,77340
+ 2016-11-24,8420,8480,8650,8320,54142
+ 2016-11-25,8490,8420,8510,8310,40532
+ 2016-11-28,8590,8430,8620,8420,51743
+ 2016-11-29,8550,8550,8660,8300,63674
+ 2016-11-30,8720,8600,8790,8550,97232
+ 2016-12-01,8700,8680,8740,8530,54857
+ 2016-12-02,8700,8700,8880,8540,110488
+ 2016-12-05,8540,8700,8700,8380,83612
+ 2016-12-06,8550,8400,8580,8390,43780
+ 2016-12-07,8540,8550,8600,8370,68408
+ 2016-12-08,8550,8440,8640,8410,52122
+ 2016-12-09,8620,8650,8680,8460,78738
+ 2016-12-12,8770,8640,8920,8600,244605
+ 2016-12-13,8720,8800,8800,8660,80056
+ 2016-12-14,8560,8690,8690,8450,93983
+ 2016-12-15,8560,8450,8560,8370,42159
+ 2016-12-16,8530,8520,8550,8450,41099
+ 2016-12-19,8960,8530,9000,8510,248895
+ 2016-12-20,8920,9000,9020,8840,89878
+ 2016-12-21,9220,9000,9440,8780,281836
+ 2016-12-22,9240,9220,9330,9100,97160
+ 2016-12-23,9260,9240,9480,9210,160665
+ 2016-12-26,8780,9100,9130,8720,218665
+ 2016-12-27,8920,8650,9190,8650,400749
+ 2016-12-28,9050,8930,9050,8770,111741
+ 2016-12-29,9060,8970,9090,8850,90663
+ 2017-01-02,8990,9070,9070,8870,55710
+ 2017-01-03,9010,8920,9050,8850,60274
+ 2017-01-04,9010,8950,9110,8950,78701
+ 2017-01-05,9020,8960,9040,8960,48413
+ 2017-01-06,9590,9040,9780,8750,630871
+ 2017-01-09,9590,9650,9680,9450,174556
+ 2017-01-10,9250,9560,9560,9210,146397
+ 2017-01-11,9210,9200,9350,8980,100993
+ 2017-01-12,9080,9200,9200,8840,130938
+ 2017-01-13,8980,8980,9070,8760,102302
+ 2017-01-16,8890,8810,8930,8790,64737
+ 2017-01-17,8690,8800,8950,8620,95501
+ 2017-01-18,8580,8700,8720,8430,83106
+ 2017-01-19,8550,8580,8580,8310,68555
+ 2017-01-20,8500,8530,8530,8300,45324
+ 2017-01-23,8510,8550,8570,8450,32598
+ 2017-01-24,8540,8500,8540,8250,52408
+ 2017-01-25,8440,8540,8540,8290,103101
+ 2017-01-26,8300,8300,8450,8290,36246
+ 2017-01-31,8140,8200,8280,7910,115994
+ 2017-02-01,8050,8140,8140,7980,64854
+ 2017-02-02,7210,7240,7330,7140,557408
+ 2017-02-03,7180,7270,7280,7090,141956
+ 2017-02-06,7140,7200,7300,7140,70510
+ 2017-02-07,7150,7120,7190,7020,38897
+ 2017-02-08,7100,7140,7140,7010,58767
+ 2017-02-09,7090,7100,7140,7030,44956
+ 2017-02-10,7070,7040,7120,7030,84238
+ 2017-02-13,7160,7070,7180,7030,61660
+ 2017-02-14,7150,7160,7170,7030,47171
+ 2017-02-15,7260,7180,7330,7130,105441
+ 2017-02-16,7370,7270,7440,7270,113697
+ 2017-02-17,7460,7400,7520,7290,78754
+ 2017-02-20,7450,7480,7490,7390,37693
+ 2017-02-21,7400,7460,7460,7360,34272
+ 2017-02-22,7430,7430,7450,7330,41630
+ 2017-02-23,7390,7430,7440,7330,50235
+ 2017-02-24,7390,7330,7400,7210,26409
+ 2017-02-27,7380,7300,7420,7270,20017
+ 2017-02-28,7370,7400,7520,7310,99640
+ 2017-03-02,7300,7340,7360,7250,26937
+ 2017-03-03,7250,7150,7280,7080,50097
+ 2017-03-06,7220,7120,7230,7070,26525
+ 2017-03-07,7160,7180,7200,7080,24750
+ 2017-03-08,7150,7100,7240,7070,31069
+ 2017-03-09,7150,7110,7200,7100,20676
+ 2017-03-10,7150,7110,7190,6990,54092
+ 2017-03-13,7170,7120,7190,7080,18030
+ 2017-03-14,7250,7180,7250,7130,23509
+ 2017-03-15,7170,7240,7240,7100,52620
+ 2017-03-16,7100,7130,7170,7010,25542
+ 2017-03-17,7100,7100,7130,7030,31592
+ 2017-03-20,7090,7090,7200,7040,37673
+ 2017-03-21,7090,7020,7120,6980,68487
+ 2017-03-22,7050,7030,7080,6990,29977
+ 2017-03-23,7040,7000,7050,6980,13474
+ 2017-03-24,6970,6970,7000,6870,64144
+ 2017-03-27,6910,6910,6970,6870,24930
+ 2017-03-28,6940,6870,6950,6860,12592
+ 2017-03-29,6880,6890,6940,6840,40914
+ 2017-03-30,6830,6920,6930,6820,31190
+ 2017-03-31,6860,6880,6880,6810,18207
+ 2017-04-03,6860,6810,6860,6690,56793
+ 2017-04-04,6810,6850,6880,6750,23600
+ 2017-04-05,6830,6770,6830,6740,25214
+ 2017-04-06,6820,6830,6830,6770,11212
+ 2017-04-07,6920,6820,6950,6820,69229
+ 2017-04-10,6850,6860,6860,6740,44866
+ 2017-04-11,6780,6850,6850,6710,17589
+ 2017-04-12,6760,6780,6780,6660,36642
+ 2017-04-13,6800,6700,6820,6700,12700
+ 2017-04-14,6770,6800,6840,6740,10220
+ 2017-04-17,6850,6810,6860,6780,14197
+ 2017-04-18,6850,6810,6860,6780,19590
+ 2017-04-19,6840,6800,6860,6790,22633
+ 2017-04-20,6840,6830,6860,6780,14477
+ 2017-04-21,6790,6810,6850,6790,13008
+ 2017-04-24,6760,6790,6810,6710,21484
+ 2017-04-25,6730,6770,6820,6720,11167
+ 2017-04-26,6800,6800,6900,6730,28285
+ 2017-04-27,6950,6850,6950,6830,18392
+ 2017-04-28,6940,6990,7020,6870,42973
+ 2017-05-02,7110,7000,7400,7000,124502
+ 2017-05-04,7130,7130,7150,7060,35889
+ 2017-05-08,7160,7200,7290,7110,49171
+ 2017-05-10,7270,7130,7280,7080,18177
+ 2017-05-11,7160,7260,7300,7140,35786
+ 2017-05-12,7200,7110,7210,7080,30229
+ 2017-05-15,7190,7200,7230,7120,23637
+ 2017-05-16,7040,7080,7100,6880,79173
+ 2017-05-17,7030,7000,7030,6920,16496
+ 2017-05-18,6970,7000,7030,6850,32832
+ 2017-05-19,6940,6900,6960,6840,25290
+ 2017-05-22,6970,6930,7050,6920,13407
+ 2017-05-23,6910,6910,6960,6870,16291
+ 2017-05-24,6920,6870,6970,6870,10268
+ 2017-05-25,6910,6900,6970,6850,28820
+ 2017-05-26,6940,6910,6940,6890,20426
+ 2017-05-29,7010,6940,7080,6940,31215
+ 2017-05-30,7090,6960,7120,6960,24999
+ 2017-05-31,7260,7090,7260,7090,61338
+ 2017-06-01,7240,7260,7330,7150,45016
+ 2017-06-02,7220,7270,7300,7170,32630
+ 2017-06-05,7100,7220,7220,7030,32399
+ 2017-06-07,7110,7110,7130,7030,28012
+ 2017-06-08,7060,7130,7130,7020,24808
+ 2017-06-09,7060,7060,7100,6990,22374
+ 2017-06-12,7030,7060,7060,6990,14876
+ 2017-06-13,7030,6970,7040,6970,12581
+ 2017-06-14,7030,7040,7070,6940,31994
+ 2017-06-15,6930,7030,7040,6910,43224
+ 2017-06-16,6930,6970,6980,6910,7315
+ 2017-06-19,6900,6930,6930,6890,12995
+ 2017-06-20,6950,6900,6960,6890,15177
+ 2017-06-21,6920,6910,6950,6880,15621
+ 2017-06-22,6870,6910,6920,6830,25263
+ 2017-06-23,6850,6870,6880,6810,9791
+ 2017-06-26,6820,6850,6860,6790,13538
+ 2017-06-27,6900,6810,6920,6800,23513
+ 2017-06-28,6880,6900,6940,6870,25191
+ 2017-06-29,6930,6900,6930,6870,7651
+ 2017-06-30,6910,6930,6930,6870,13032
+ 2017-07-03,6820,6910,6910,6790,22857
+ 2017-07-04,6810,6820,6860,6770,21829
+ 2017-07-05,6810,6800,6820,6790,6193
+ 2017-07-06,6750,6820,6830,6740,16702
+ 2017-07-07,6750,6790,6800,6710,17627
+ 2017-07-10,6740,6750,6780,6700,16800
+ 2017-07-11,6710,6700,6750,6690,5852
+ 2017-07-12,6720,6680,6760,6680,8449
+ 2017-07-13,6750,6790,6790,6680,10616
+ 2017-07-14,6750,6770,6770,6680,11273
+ 2017-07-17,6730,6700,6750,6680,10979
+ 2017-07-18,6750,6730,6750,6680,10837
+ 2017-07-19,6720,6740,6750,6700,13818
+ 2017-07-20,6720,6720,6750,6700,8319
+ 2017-07-21,6890,6700,6890,6700,40269
+ 2017-07-24,6890,6890,6900,6830,17997
+ 2017-07-25,6920,6850,6940,6850,27605
+ 2017-07-26,6960,6900,6970,6900,21055
+ 2017-07-27,7180,6930,7180,6930,60453
+ 2017-07-28,7100,7170,7190,7000,28324
+ 2017-07-31,7100,7100,7100,6860,25241
+ 2017-08-01,7100,7060,7130,7010,20531
+ 2017-08-02,7160,7070,7180,7060,22733
+ 2017-08-03,7110,7160,7190,7000,18640
+ 2017-08-04,7140,7050,7140,7050,15548
+ 2017-08-07,7030,7140,7140,6950,30003
+ 2017-08-08,7130,7000,7150,6960,31077
+ 2017-08-09,7120,7160,7210,7070,68213
+ 2017-08-10,7090,7120,7120,6920,26857
+ 2017-08-11,7060,6920,7080,6920,21251
+ 2017-08-14,7020,7050,7150,6950,17878
+ 2017-08-16,6820,7010,7010,6710,66053
+ 2017-08-17,6860,6810,6870,6720,35480
+ 2017-08-18,7030,6850,7030,6810,33111
+ 2017-08-21,7050,7090,7090,6970,41525
+ 2017-08-22,7110,7090,7140,6950,36102
+ 2017-08-23,7150,7150,7190,7050,94808
+ 2017-08-24,7160,7190,7210,7100,35333
+ 2017-08-25,7130,7160,7190,7060,11870
+ 2017-08-28,7130,7130,7140,7070,8467
+ 2017-08-29,7100,7130,7130,7050,41141
+ 2017-08-30,7190,7100,7190,7030,21771
+ 2017-08-31,7170,7210,7210,7130,14724
+ 2017-09-01,7150,7170,7200,7090,26437
+ 2017-09-04,7100,7050,7140,6810,19570
+ 2017-09-05,7130,7050,7130,6990,21115
+ 2017-09-06,7080,7120,7120,6980,9679
+ 2017-09-07,7190,7080,7190,7020,15297
+ 2017-09-08,7090,7200,7200,7000,13196
+ 2017-09-11,7180,7090,7180,6980,13897
+ 2017-09-12,7040,7170,7170,7010,10955
+ 2017-09-13,7110,7010,7110,7010,14962
+ 2017-09-14,7160,7100,7160,7020,13823
+ 2017-09-15,7140,7130,7140,7030,13824
+ 2017-09-18,7100,7140,7170,7000,11367
+ 2017-09-19,7050,7140,7140,7000,18369
+ 2017-09-20,7100,7010,7100,7010,10949
+ 2017-09-21,7100,7100,7100,7000,25880
+ 2017-09-22,6680,7030,7100,6680,24018
+ 2017-09-25,6730,6750,6790,6620,29937
+ 2017-09-26,6860,6600,6860,6590,16741
+ 2017-09-27,7170,6850,7690,6740,218507
+ 2017-09-28,7010,7200,7220,6970,47610
+ 2017-09-29,7090,6990,7090,6950,29634
+ 2017-10-10,7120,7090,7440,7060,35750
+ 2017-10-11,7170,7150,7200,7050,28415
+ 2017-10-12,7160,7170,7180,7110,27101
+ 2017-10-13,7090,7160,7160,7080,18024
+ 2017-10-16,7100,7040,7130,7040,17012
+ 2017-10-17,7170,7100,7200,7030,21370
+ 2017-10-18,7270,7190,7280,7140,23238
+ 2017-10-19,7220,7270,7270,7130,26297
+ 2017-10-20,7250,7220,7260,7060,18480
+ 2017-10-23,7370,7270,7370,7210,35676
+ 2017-10-24,7320,7380,7440,7320,20702
+ 2017-10-25,7240,7320,7320,7150,22724
+ 2017-10-26,7200,7240,7240,7150,16267
+ 2017-10-27,7320,7200,7340,7140,56918
+ 2017-10-30,7250,7320,7370,7220,19292
+ 2017-10-31,7370,7210,7380,7210,21447
+ 2017-11-01,7390,7370,7400,7270,18141
+ 2017-11-02,7330,7390,7390,7320,7318
+ 2017-11-03,7380,7330,7380,7280,7686
+ 2017-11-06,7340,7400,7400,7290,6051
+ 2017-11-07,7300,7340,7340,7200,24074
+ 2017-11-08,7370,7300,7370,7210,22639
+ 2017-11-09,7330,7370,7370,7310,6525
+ 2017-11-10,7340,7320,7360,7300,16159
+ 2017-11-13,7280,7340,7350,7280,4093
+ 2017-11-14,7340,7280,7370,7250,17837
+ 2017-11-15,7300,7340,7340,7020,43537
+ 2017-11-16,7300,7240,7300,7170,11914
+ 2017-11-17,7270,7300,7330,7140,16739
+ 2017-11-20,7210,7260,7260,7120,23422
+ 2017-11-21,7140,7210,7230,7050,40309
+ 2017-11-22,7240,7100,7250,7060,16792
+ 2017-11-23,7230,7240,7240,7150,12781
+ 2017-11-24,7260,7080,7280,7080,13952
+ 2017-11-27,7280,7260,7300,7180,17155
+ 2017-11-28,7230,7240,7240,7160,11846
+ 2017-11-29,7140,7230,7300,7140,15958
+ 2017-11-30,7180,7150,7180,7140,5622
+ 2017-12-01,7210,7180,7230,7120,16880
+ 2017-12-04,7190,7210,7230,7130,16107
+ 2017-12-05,7160,7190,7240,7130,5484
+ 2017-12-06,7150,7160,7200,7140,22251
+ 2017-12-07,7170,7150,7190,7110,14769
+ 2017-12-08,7140,7170,7220,6840,19632
+ 2017-12-11,7170,7140,7170,7040,10713
+ 2017-12-12,7130,7170,7170,7050,9984
+ 2017-12-13,7150,7130,7160,7040,5267
+ 2017-12-14,7150,7150,7170,7070,2782
+ 2017-12-15,7080,7170,7170,7060,5775
+ 2017-12-18,7110,7080,7110,7030,4277
+ 2017-12-19,7100,7110,7110,6960,7856
+ 2017-12-20,7070,7100,7100,6970,7032
+ 2017-12-21,7030,7060,7060,6950,6267
+ 2017-12-22,7010,7030,7030,6950,6819
+ 2017-12-26,7010,7010,7040,6900,5729
+ 2017-12-27,6980,7010,7010,6920,7927
+ 2017-12-28,7010,7000,7040,6900,7357
+ 2018-01-02,7020,6950,7050,6880,9171
+ 2018-01-03,6970,7060,7060,6920,4250
+ 2018-01-04,6930,6820,6970,6820,29339
+ 2018-01-05,6920,6930,7000,6850,8420
+ 2018-01-08,6780,6920,6990,6770,13112
+ 2018-01-09,6830,6780,6830,6720,13365
+ 2018-01-10,6810,6820,6820,6750,4657
+ 2018-01-11,6940,6800,6950,6710,13955
+ 2018-01-12,6810,6940,7020,6810,6078
+ 2018-01-15,6900,6810,6900,6720,4757
+ 2018-01-16,6880,6870,6880,6790,7439
+ 2018-01-17,6820,6880,6880,6800,6599
+ 2018-01-18,6870,6820,6890,6720,8555
+ 2018-01-19,6860,6870,6870,6750,6485
+ 2018-01-22,6850,6830,6850,6790,5245
+ 2018-01-23,6820,6800,6870,6800,5000
+ 2018-01-24,6930,6820,7080,6780,12511
+ 2018-01-25,6990,6980,7000,6930,4540
+ 2018-01-26,7050,6990,7080,6950,15530
+ 2018-01-29,7200,7050,7230,7030,33918
+ 2018-01-30,7450,7250,7500,7250,153911
+ 2018-01-31,7450,7450,7680,7450,93911
+ 2018-02-01,7540,7450,7540,7390,57027
+ 2018-02-02,7540,7600,7600,7380,22930
+ 2018-02-05,7290,7410,7460,7150,85159
+ 2018-02-06,7290,7260,7290,7000,34029
+ 2018-02-07,7310,7290,7310,7050,29928
+ 2018-02-08,7440,7350,7450,7210,39833
+ 2018-02-09,7360,7230,7410,7230,11984
+ 2018-02-12,7640,7360,7670,7330,43195
+ 2018-02-13,7600,7640,7670,7470,20871
+ 2018-02-14,7580,7600,7670,7470,31611
+ 2018-02-19,7700,7580,7700,7510,51315
+ 2018-02-20,7720,7800,7800,7610,15709
+ 2018-02-21,7750,7720,7760,7670,17443
+ 2018-02-22,7690,7750,7750,7560,10464
+ 2018-02-23,7720,7730,7750,7600,12390
+ 2018-02-26,7960,7720,8040,7650,64555
+ 2018-02-27,8160,7960,8160,7880,65656
+ 2018-02-28,8450,8160,8610,8160,114685
+ 2018-03-02,9000,8600,9010,8460,216167
+ 2018-03-05,9000,9030,9200,8910,94902
+ 2018-03-06,8740,8990,8990,8640,42672
+ 2018-03-07,8830,8740,8870,8600,49370
+ 2018-03-08,8660,8750,8850,8500,93794
+ 2018-03-09,8560,8660,8740,8300,92347
+ 2018-03-12,8620,8560,8690,8470,28205
+ 2018-03-13,8770,8700,8870,8610,74929
+ 2018-03-14,8390,8780,8780,8300,116880
+ 2018-03-15,8400,8390,8480,8270,43978
+ 2018-03-16,8690,8400,8730,8340,124930
+ 2018-03-19,8970,8750,9000,8600,81412
+ 2018-03-20,9290,8970,9400,8960,183364
+ 2018-03-21,9500,9350,9530,9280,128246
+ 2018-03-22,9450,9530,9740,9120,156425
+ 2018-03-23,9420,9450,9690,9300,118449
+ 2018-03-26,9390,9420,9500,9250,77956
+ 2018-03-27,10000,9450,10250,9210,384454
+ 2018-03-28,9750,9330,9880,9330,158602
+ 2018-03-29,10300,9600,10400,9600,222388
+ 2018-03-30,10850,10300,10900,10300,247276
+ 2018-04-02,10650,11000,11000,10400,133433
+ 2018-04-03,10450,10400,10550,10000,160015
+ 2018-04-04,9830,10400,10450,9650,246851
+ 2018-04-05,9870,9790,9890,9610,66451
+ 2018-04-06,9670,9820,9870,9500,54604
+ 2018-04-09,9610,9620,9620,9420,46364
+ 2018-04-10,9570,9530,9570,9430,36118
+ 2018-04-11,9970,9520,10050,9520,117051
+ 2018-04-12,9760,10000,10050,9630,62889
+ 2018-04-13,9760,9790,9800,9630,20336
+ 2018-04-16,9770,9790,9870,9650,31969
+ 2018-04-17,9670,9790,9790,9500,51996
+ 2018-04-18,9490,9600,9660,9300,59029
+ 2018-04-19,9470,9500,9500,9200,55852
+ 2018-04-20,9810,9310,9840,9310,43224
+ 2018-04-23,10250,9790,10450,9650,93179
+ 2018-04-24,10100,10150,10450,9950,80450
+ 2018-04-25,10150,10100,10250,9910,79790
+ 2018-04-26,10350,10400,10700,10200,95645
+ 2018-04-27,10850,10350,11050,10300,201751
+ 2018-04-30,10950,11050,11400,10700,145924
+ 2018-05-02,11000,10800,11050,10400,96168
+ 2018-05-03,11000,11000,11050,10700,39675
+ 2018-05-04,10750,10900,11100,10500,87481
+ 2018-05-08,10350,10750,10750,10200,88739
+ 2018-05-09,10600,10250,10650,10200,34862
+ 2018-05-10,10500,10600,10700,10250,24608
+ 2018-05-11,10500,10350,10650,10100,124598
+ 2018-05-14,10500,10600,10600,10350,64344
+ 2018-05-15,10850,10450,10900,10200,72057
+ 2018-05-16,10500,10700,10850,10150,130185
+ 2018-05-17,10450,10500,10550,10300,44600
+ 2018-05-18,10550,10350,10700,10350,87041
+ 2018-05-21,10600,10550,10800,10350,53765
+ 2018-05-23,10600,10650,11200,10350,201204
+ 2018-05-24,10350,10600,10600,10050,124965
+ 2018-05-25,10150,10350,10350,9920,103675
+ 2018-05-28,10450,10150,10550,10000,91934
+ 2018-05-29,10250,10450,10500,10050,79296
+ 2018-05-30,10300,10200,10300,9960,41631
+ 2018-05-31,9970,10250,10250,9970,49222
+ 2018-06-01,10050,10100,10100,9910,34706
+ 2018-06-04,9930,10150,10150,9700,67393
+ 2018-06-05,9920,9990,9990,9790,14785
+ 2018-06-07,9690,9900,9910,9650,94872
+ 2018-06-08,9400,9690,9690,8730,151130
+ 2018-06-11,9680,9400,9680,9370,74662
+ 2018-06-12,9640,9680,9680,9460,30086
+ 2018-06-14,9450,9650,9650,9060,79707
+ 2018-06-15,9420,9440,9440,9220,20942
+ 2018-06-18,9000,9420,9420,8970,67511
+ 2018-06-19,8850,8970,9090,8620,56997
+ 2018-06-20,9060,8850,9140,8800,58278
+ 2018-06-21,9030,9060,9150,9000,17577
+ 2018-06-22,9060,9090,9090,8900,31941
+ 2018-06-25,9170,8830,9190,8830,38311
+ 2018-06-26,9110,9160,9260,8920,22531
+ 2018-06-27,9480,9180,9900,9180,129411
+ 2018-06-28,9480,9340,9570,9240,29119
+ 2018-06-29,9450,9480,9480,9000,40666
+ 2018-07-02,9170,9280,9400,8930,55627
+ 2018-07-03,9090,9130,9150,8870,42317
+ 2018-07-04,9110,9090,9160,9000,5581
+ 2018-07-05,9150,9020,9150,8950,27090
+ 2018-07-06,9150,9020,9170,8990,15862
+ 2018-07-09,9140,9100,9200,9040,10100
+ 2018-07-10,9330,9110,9350,9110,46384
+ 2018-07-11,9300,9390,9390,9210,11342
+ 2018-07-12,9360,9300,9400,9230,19141
+ 2018-07-13,9430,9440,9440,9260,13517
+ 2018-07-16,9430,9410,9460,9310,11720
+ 2018-07-17,9300,9450,9450,9240,40285
+ 2018-07-18,9260,9250,9350,9160,24369
+ 2018-07-19,9340,9220,9430,9220,17581
+ 2018-07-20,9320,9260,9420,9200,11276
+ 2018-07-23,9320,9320,9350,9170,12922
+ 2018-07-24,9250,9090,9300,9090,30336
+ 2018-07-25,9070,9220,9250,8500,48699
+ 2018-07-26,9030,9100,9100,8920,15643
+ 2018-07-27,9210,9130,9220,8920,17189
+ 2018-07-30,9210,9240,9240,9110,4010
+ 2018-07-31,9220,9070,9250,9060,13058
+ 2018-08-01,9470,9150,9480,9150,26552
+ 2018-08-02,9790,9530,9920,9480,62798
+ 2018-08-03,10100,9890,10300,9790,154536
+ 2018-08-06,10000,10050,10150,9870,40257
+ 2018-08-07,10000,10000,10250,9800,39815
+ 2018-08-08,10350,10300,11200,10050,273887
+ 2018-08-09,10650,10500,10700,10300,67694
+ 2018-08-10,10650,10650,10700,10400,24946
+ 2018-08-13,10250,10650,10650,10100,53490
+ 2018-08-14,10600,10250,11200,10250,187508
+ 2018-08-16,10750,10600,10750,10400,155625
+ 2018-08-17,10700,10800,10950,10650,154353
+ 2018-08-20,10650,10500,10750,10300,58044
+ 2018-08-21,10600,10500,10650,10450,41122
+ 2018-08-22,10550,10600,10600,10400,29839
+ 2018-08-23,10350,10550,10600,10000,101746
+ 2018-08-24,10350,10400,10550,10100,103178
+ 2018-08-27,10400,10400,10450,10300,31769
+ 2018-08-28,10500,10400,10550,10350,44335
+ 2018-08-29,10600,10500,10650,10450,85150
+ 2018-08-30,10500,10600,10650,10400,32936
+ 2018-08-31,10850,10450,10950,10350,89600
+ 2018-09-03,11100,10900,11350,10900,112481
+ 2018-09-04,11400,11150,11400,11000,67630
+ 2018-09-05,11700,11500,11800,11300,87595
+ 2018-09-06,11800,11700,11850,11500,42385
+ 2018-09-07,11650,11800,11800,11350,52841
+ 2018-09-10,11750,11550,11850,11500,46095
+ 2018-09-11,11700,11750,11850,11650,32988
+ 2018-09-12,12100,11750,12150,11700,113324
+ 2018-09-13,12200,12050,12400,12000,109160
+ 2018-09-14,12100,12150,12300,12050,33337
+ 2018-09-17,10900,12100,12100,10900,190183
+ 2018-09-18,10900,10950,11350,10750,100938
+ 2018-09-19,10650,10950,11000,10500,68929
+ 2018-09-20,10600,10550,10800,10500,29161
+ 2018-09-21,10550,10700,10700,10450,25326
+ 2018-09-27,10600,10500,10650,10350,44817
+ 2018-09-28,10600,10650,10650,10450,20713
+ 2018-10-01,10400,10500,10500,10200,25098
+ 2018-10-02,10400,10400,10500,10250,22701
+ 2018-10-04,10150,10300,10300,9950,68445
+ 2018-10-05,10150,9950,10250,9920,21602
+ 2018-10-08,10150,10050,10250,10000,24468
+ 2018-10-10,9830,9960,10100,9500,57313
+ 2018-10-11,9280,9790,9790,9100,110928
+ 2018-10-12,9550,9320,9580,9270,37152
+ 2018-10-15,9540,9450,9590,9330,16593
+ 2018-10-16,9680,9410,9680,9410,19149
+ 2018-10-17,9920,9700,9960,9700,46635
+ 2018-10-18,9870,9850,9920,9770,15712
+ 2018-10-19,9810,9840,9850,9540,21282
+ 2018-10-22,9840,9850,9850,9610,16941
+ 2018-10-23,9470,9850,9890,9110,61173
+ 2018-10-24,9250,9400,9450,9100,52244
+ 2018-10-25,8880,8810,9190,8650,112521
+ 2018-10-26,8680,8850,8970,8400,106082
+ 2018-10-29,8550,8510,8760,8350,36717
+ 2018-10-30,8790,8280,8810,8010,57816
+ 2018-10-31,8910,8840,8910,8680,33069
+ 2018-11-01,9200,8920,9290,8920,58696
+ 2018-11-02,9390,9200,9500,9200,73603
+ 2018-11-05,9100,9390,9500,8920,78366
+ 2018-11-06,9050,9140,9140,8840,29112
+ 2018-11-07,8990,9050,9090,8770,20845
+ 2018-11-08,9040,9000,9140,8990,14717
+ 2018-11-09,9030,9000,9090,8710,23003
+ 2018-11-12,9120,8970,9170,8910,23318
+ 2018-11-13,9130,9050,9130,8790,15463
+ 2018-11-14,9300,9150,9450,9080,173010
+ 2018-11-15,9280,9300,9350,9000,47975
+ 2018-11-16,9360,9240,9390,9200,30060
+ 2018-11-19,9410,9400,9450,9330,23893
+ 2018-11-20,9600,9410,9650,9330,44342
+ 2018-11-21,9730,9600,9730,9510,52090
+ 2018-11-22,9750,9730,9850,9610,63030
+ 2018-11-23,9580,9750,9840,9450,44009
+ 2018-11-26,9650,9640,9690,9350,38107
+ 2018-11-27,9570,9650,9700,9550,17470
+ 2018-11-28,9170,9560,9580,9050,231048
+ 2018-11-29,9130,9200,9230,9080,41882
+ 2018-11-30,9150,9130,9270,9050,93883
+ 2018-12-03,9240,9150,9250,9150,33269
+ 2018-12-04,9250,9240,9260,9160,13908
+ 2018-12-05,9320,9190,9340,9120,269507
+ 2018-12-06,9200,9320,9330,9100,59028
+ 2018-12-07,9200,9110,9200,9110,21598
+ 2018-12-10,8960,9180,9180,8860,71899
+ 2018-12-11,8850,8900,8960,8810,21631
+ 2018-12-12,8880,8940,8940,8810,24964
+ 2018-12-13,8970,8970,8990,8850,23528
+ 2018-12-14,8970,8940,9010,8840,24462
+ 2018-12-17,8900,8950,8970,8760,30197
+ 2018-12-18,8920,8800,8940,8750,26388
+ 2018-12-19,9060,8920,9080,8920,26706
+ 2018-12-20,9010,8980,9070,8920,38442
+ 2018-12-21,9030,9010,9050,8960,4915
+ 2018-12-24,8910,9020,9020,8820,51108
+ 2018-12-26,9000,8790,9000,8710,30604
+ 2018-12-27,8940,9010,9050,8920,5695
+ 2018-12-28,8930,8940,9050,8920,16908
+ 2019-01-02,8850,8890,9010,8720,27989
+ 2019-01-03,8620,8850,8880,8580,55717
+ 2019-01-04,8480,8680,8680,8350,37758
+ 2019-01-07,8830,8580,8830,8500,16721
+ 2019-01-08,8880,8820,8930,8770,17936
+ 2019-01-09,9010,8900,9030,8890,22567
+ 2019-01-10,9120,9010,9150,9010,28991
+ 2019-01-11,9180,9120,9250,9110,53807
+ 2019-01-14,9210,9180,9250,9100,27706
+ 2019-01-15,9240,9150,9250,9150,3438
+ 2019-01-16,9240,9200,9290,9120,22231
+ 2019-01-17,9100,9180,9230,8990,111277
+ 2019-01-18,9110,9100,9140,9000,19364
+ 2019-01-21,9060,9150,9150,8900,120005
+ 2019-01-22,9040,8990,9080,8970,13525
+ 2019-01-23,9150,9080,9150,9010,67744
+ 2019-01-24,9360,9180,9400,9080,142494
+ 2019-01-25,9400,9350,9500,9320,45983
+ 2019-01-28,9590,9390,9590,9280,31224
+ 2019-01-29,9520,9590,9600,9430,22293
+ 2019-01-30,9670,9520,9680,9440,79396
+ 2019-01-31,9680,9670,9800,9580,73038
+ 2019-02-01,9680,9770,9770,9590,28230
+ 2019-02-07,9670,9720,9750,9600,46131
+ 2019-02-08,9680,9720,9720,9620,13830
+ 2019-02-11,9650,9680,9700,9530,21482
+ 2019-02-12,9630,9650,9670,9540,17754
+ 2019-02-13,9800,9640,9800,9620,71531
+ 2019-02-14,9870,9800,9870,9720,33137
+ 2019-02-15,9900,9870,9900,9790,23699
+ 2019-02-18,9860,9920,9920,9780,27978
+ 2019-02-19,9850,9790,9870,9770,19936
+ 2019-02-20,9920,9800,10000,9760,133237
+ 2019-02-21,9960,9920,9990,9900,27130
+ 2019-02-22,9950,9900,10000,9830,33133
+ 2019-02-25,10250,9960,10400,9940,123399
+ 2019-02-26,10100,10250,10800,9980,308805
+ 2019-02-27,10200,10200,10300,10000,107818
+ 2019-02-28,9750,10100,10100,9620,142219
+ 2019-03-04,9910,9800,9950,9800,57073
+ 2019-03-05,9800,9940,9940,9650,51620
+ 2019-03-06,9800,9800,9870,9700,20672
+ 2019-03-07,9690,9860,9860,9600,59026
+ 2019-03-08,9730,9650,9800,9650,30064
+ 2019-03-11,9880,9650,10000,9550,107892
+ 2019-03-12,9920,9920,10000,9850,90329
+ 2019-03-13,10300,9920,10300,9910,202867
+ 2019-03-14,10400,10250,10450,10150,110181
+ 2019-03-15,10650,10450,10750,10350,170115
+ 2019-03-18,10950,10700,10950,10650,118620
+ 2019-03-19,10750,10950,11200,10750,137606
+ 2019-03-20,10400,10800,10800,10400,234304
+ 2019-03-21,10450,10400,10650,10400,47357
+ 2019-03-22,10650,10600,10650,10400,72616
+ 2019-03-25,10250,10400,10550,10050,79526
+ 2019-03-26,10450,10250,10450,10100,46198
+ 2019-03-27,10600,10450,10700,10450,88808
+ 2019-03-28,9770,9550,9810,9550,104444
+ 2019-03-29,9780,9800,9870,9640,223488
+ 2019-04-01,9970,9810,10050,9790,157399
+ 2019-04-02,9910,10050,10100,9810,74529
+ 2019-04-03,9900,9880,10000,9650,99068
+ 2019-04-04,9850,9890,9890,9730,83748
+ 2019-04-05,9850,9890,9900,9710,45588
+ 2019-04-08,10050,9850,10150,9820,184343
+ 2019-04-09,10450,10350,10850,10250,574882
+ 2019-04-10,10600,10450,10650,10300,171656
+ 2019-04-11,10450,10600,10600,10350,122353
+ 2019-04-12,11250,10400,11300,10350,453377
+ 2019-04-15,12850,11800,12950,11750,1144347
--- a/data/2019/samji.csv 0 → 100644
View file @1ff135d
+++ b/data/2019/samji.csv 0 → 100644
View file @1ff135d
+ date,close,open,high,low,vol
+ 2014-04-15,9190,9050,9200,8970,26627
+ 2014-04-16,9230,9180,9250,9060,8890
+ 2014-04-17,9150,9250,9390,9110,6788
+ 2014-04-18,9270,9150,9380,9140,8608
+ 2014-04-21,9230,9340,9450,9200,6770
+ 2014-04-22,9220,9230,9270,9100,33740
+ 2014-04-23,9200,9220,9280,9060,29568
+ 2014-04-24,9170,9200,9250,9030,20905
+ 2014-04-25,9200,9120,9200,9080,12588
+ 2014-04-28,9220,9200,9230,9060,19117
+ 2014-04-29,9190,9200,9300,9150,6572
+ 2014-04-30,9290,9250,9350,9080,11005
+ 2014-05-02,9260,9490,9490,9250,8656
+ 2014-05-07,9200,9260,9310,9100,5281
+ 2014-05-08,9080,9250,9260,9030,10439
+ 2014-05-09,9230,9080,9370,9080,8945
+ 2014-05-12,9300,9230,9380,9230,7956
+ 2014-05-13,9490,9310,9490,9280,14182
+ 2014-05-14,9750,9400,9950,9400,24051
+ 2014-05-15,10000,9750,10000,9720,19689
+ 2014-05-16,10100,9920,10100,9870,15470
+ 2014-05-19,10050,10100,10200,9550,23172
+ 2014-05-20,9860,10000,10100,9800,10185
+ 2014-05-21,10100,9810,10100,9810,11788
+ 2014-05-22,10100,10050,10200,9970,13520
+ 2014-05-23,10150,10000,10300,10000,14137
+ 2014-05-26,10100,10150,10300,9920,11414
+ 2014-05-27,10100,10000,10300,10000,15772
+ 2014-05-28,10200,10150,10250,9990,10842
+ 2014-05-29,10150,10100,10500,9930,22740
+ 2014-05-30,10150,10200,10300,9920,18220
+ 2014-06-02,10700,10150,10800,10050,57777
+ 2014-06-03,10900,10750,11100,10350,38994
+ 2014-06-05,10900,10900,11050,10700,23172
+ 2014-06-09,10900,10800,10900,10600,14778
+ 2014-06-10,10950,11000,11100,10700,16488
+ 2014-06-11,10900,10850,11100,10700,14163
+ 2014-06-12,10700,10850,10950,10600,15723
+ 2014-06-13,10750,10700,10800,10500,13982
+ 2014-06-16,10750,10900,10950,10700,17716
+ 2014-06-17,10800,10950,10950,10750,9432
+ 2014-06-18,10350,10800,10800,10350,34954
+ 2014-06-19,10500,10450,10700,10100,44806
+ 2014-06-20,10250,10600,10600,10000,56098
+ 2014-06-23,10450,10250,10650,10250,25571
+ 2014-06-24,10600,10450,10600,10350,22845
+ 2014-06-25,10600,10800,10800,10450,24900
+ 2014-06-26,11000,10600,11000,10500,44172
+ 2014-06-27,10950,11300,11300,10700,24153
+ 2014-06-30,10800,11000,11200,10800,30354
+ 2014-07-01,10950,10750,11150,10700,29416
+ 2014-07-02,11500,10950,11600,10900,51166
+ 2014-07-03,11500,11550,11750,11150,50103
+ 2014-07-04,11450,11650,11650,11200,34760
+ 2014-07-07,11550,11450,11600,11300,25466
+ 2014-07-08,12100,11400,12100,11250,76476
+ 2014-07-09,12350,11900,12350,11900,48351
+ 2014-07-10,12500,12200,12500,12100,32732
+ 2014-07-11,12700,12500,12700,12200,24101
+ 2014-07-14,12750,12700,12750,12500,26703
+ 2014-07-15,12300,13000,13000,12200,52635
+ 2014-07-16,12550,12200,12650,11750,56188
+ 2014-07-17,12900,12450,12950,12350,35387
+ 2014-07-18,13100,12750,13100,12350,32989
+ 2014-07-21,13500,13100,13500,12750,61628
+ 2014-07-22,13550,13500,13550,13300,39261
+ 2014-07-23,12950,13550,13600,12950,69257
+ 2014-07-24,12950,12950,13450,12600,60991
+ 2014-07-25,13050,13050,13100,12800,38614
+ 2014-07-28,13050,12700,13100,12500,56208
+ 2014-07-29,13000,13000,13100,12700,23073
+ 2014-07-30,12700,13050,13050,12550,67718
+ 2014-07-31,12900,12700,12900,11950,45479
+ 2014-08-01,13350,12850,13400,12650,37871
+ 2014-08-04,13700,13350,13750,13300,58276
+ 2014-08-05,13550,13800,13850,13400,40692
+ 2014-08-06,13700,13550,13900,13100,48392
+ 2014-08-07,13600,13700,13850,13400,19987
+ 2014-08-08,13650,13450,13650,13150,25482
+ 2014-08-11,13650,13600,14100,13300,22469
+ 2014-08-12,13700,13700,13850,13350,18947
+ 2014-08-13,13700,13800,14200,13550,36229
+ 2014-08-14,13600,13950,13950,13550,6606
+ 2014-08-18,13600,13900,13950,13550,17495
+ 2014-08-19,13500,13550,13600,13250,26724
+ 2014-08-20,13600,13500,13700,13100,37792
+ 2014-08-21,13350,13600,13650,13350,12494
+ 2014-08-22,13300,13400,13750,13300,32114
+ 2014-08-25,13250,13300,13500,13100,15806
+ 2014-08-26,13150,13500,13500,12900,22809
+ 2014-08-27,13300,13300,13300,12750,45756
+ 2014-08-28,13450,13500,13700,12950,34474
+ 2014-08-29,13150,13400,13450,13100,23707
+ 2014-09-01,12850,13000,13050,12200,32369
+ 2014-09-02,13450,12850,13600,12800,58634
+ 2014-09-03,13750,13450,13900,13350,20243
+ 2014-09-04,13800,13750,13900,13550,17745
+ 2014-09-05,13750,13700,13850,13650,10330
+ 2014-09-11,13500,13650,13700,13450,15840
+ 2014-09-12,13600,13500,13600,13200,11210
+ 2014-09-15,13200,13600,13600,13100,16084
+ 2014-09-16,13400,13150,13450,13050,10590
+ 2014-09-17,13450,13500,13500,13050,37324
+ 2014-09-18,13400,13450,13450,13150,22501
+ 2014-09-19,13450,13400,13500,12850,31116
+ 2014-09-22,13450,13450,13500,13150,20551
+ 2014-09-23,13200,13300,13400,13050,21023
+ 2014-09-24,13250,13200,13350,13000,29961
+ 2014-09-25,13200,13250,13400,13100,36537
+ 2014-09-26,13050,12950,13200,12750,30663
+ 2014-09-29,13400,13050,13450,12900,15148
+ 2014-09-30,13500,13350,13500,13200,11421
+ 2014-10-01,13700,13600,14100,13500,46567
+ 2014-10-02,13450,13850,13850,13350,17841
+ 2014-10-06,13000,13600,13600,13000,26826
+ 2014-10-07,12950,13000,13150,12850,11666
+ 2014-10-08,12850,12800,13000,12700,18479
+ 2014-10-10,12700,12650,12850,12150,43576
+ 2014-10-13,12250,12700,12700,11950,17441
+ 2014-10-14,12400,11900,12500,11900,21512
+ 2014-10-15,12400,12400,12700,12350,16409
+ 2014-10-16,12200,12400,12400,11750,39652
+ 2014-10-17,12050,12050,12550,11750,27724
+ 2014-10-20,12300,12050,12350,11900,12801
+ 2014-10-21,12200,12150,12500,12150,5796
+ 2014-10-22,12200,12200,12200,11900,18300
+ 2014-10-23,12200,12050,12250,11850,17900
+ 2014-10-24,12100,12050,12200,12000,5105
+ 2014-10-27,11800,12000,12100,11600,35994
+ 2014-10-28,11700,11700,11800,10900,70215
+ 2014-10-29,11800,11800,11900,11400,16745
+ 2014-10-30,11550,11650,12000,11350,15577
+ 2014-10-31,11500,11600,11650,11350,13977
+ 2014-11-03,10950,11500,11500,10600,46238
+ 2014-11-04,10300,10950,10950,10000,68442
+ 2014-11-05,10200,10100,10400,10000,23717
+ 2014-11-06,10700,10150,10700,10150,20905
+ 2014-11-07,10950,10650,10950,10400,34483
+ 2014-11-10,11200,11000,11400,10900,17866
+ 2014-11-11,10800,10850,11050,10800,19888
+ 2014-11-12,10800,10900,11000,10800,8360
+ 2014-11-13,10800,10750,10850,10500,14262
+ 2014-11-14,10650,10700,11000,10600,8389
+ 2014-11-17,10250,10600,10700,10200,12450
+ 2014-11-18,10300,10300,10600,10300,14853
+ 2014-11-19,10400,10350,10600,10300,25178
+ 2014-11-20,10050,10400,10600,9950,28004
+ 2014-11-21,9860,10300,10300,9700,41462
+ 2014-11-24,9940,9860,10100,9700,34373
+ 2014-11-25,9950,9820,9960,9740,21909
+ 2014-11-26,9600,9960,10200,9580,26815
+ 2014-11-27,9650,9500,9650,9290,80299
+ 2014-11-28,9580,9650,9660,9530,14581
+ 2014-12-01,9390,9450,9640,9250,25472
+ 2014-12-02,9260,9240,9420,9200,19262
+ 2014-12-03,9460,9260,9700,9190,21989
+ 2014-12-04,9460,9390,9680,9390,10535
+ 2014-12-05,9650,9420,9790,9420,12359
+ 2014-12-08,9680,9740,9740,9520,9467
+ 2014-12-09,9680,9600,9720,9470,12636
+ 2014-12-10,9340,9680,9710,9300,8305
+ 2014-12-11,9190,9200,9390,9110,7121
+ 2014-12-12,9240,9180,9250,9060,11536
+ 2014-12-15,9000,9150,9150,8900,20350
+ 2014-12-16,8650,8900,9100,8570,31892
+ 2014-12-17,8500,8440,8730,8440,15087
+ 2014-12-18,8700,8500,8840,8500,18910
+ 2014-12-19,8710,8650,8790,8630,9310
+ 2014-12-22,8440,8710,8720,8400,8930
+ 2014-12-23,8510,8510,8580,8440,18877
+ 2014-12-24,8750,8500,8790,8500,12938
+ 2014-12-26,8910,8840,8930,8530,71324
+ 2014-12-29,8900,8800,8930,8630,63529
+ 2014-12-30,8860,9190,9190,8560,16494
+ 2015-01-02,9020,8830,9020,8630,14414
+ 2015-01-05,9120,9020,9600,8830,22425
+ 2015-01-06,9000,9170,9290,8970,23010
+ 2015-01-07,9010,8930,9280,8930,14458
+ 2015-01-08,8890,8960,9070,8850,8962
+ 2015-01-09,8930,8890,9050,8800,15691
+ 2015-01-12,8930,9070,9070,8780,14879
+ 2015-01-13,9440,8910,9440,8810,30894
+ 2015-01-14,9480,9440,9480,9250,7291
+ 2015-01-15,9550,9560,9560,9310,11490
+ 2015-01-16,9550,9460,9590,9330,9786
+ 2015-01-19,9500,9550,9580,9370,22440
+ 2015-01-20,9410,9500,9580,9330,5288
+ 2015-01-21,9430,9370,9550,9270,8680
+ 2015-01-22,9410,9380,9560,9380,17720
+ 2015-01-23,9420,9500,9500,9350,3599
+ 2015-01-26,9420,9310,9420,9300,10422
+ 2015-01-27,9360,9490,9490,9240,9072
+ 2015-01-28,9390,9360,9480,9270,5304
+ 2015-01-29,9420,9400,9420,9210,28570
+ 2015-01-30,9420,9420,9480,9350,6292
+ 2015-02-02,9350,9460,9470,9240,17869
+ 2015-02-03,9250,9290,9340,9130,12984
+ 2015-02-04,9230,9200,9370,9050,20500
+ 2015-02-05,9230,9340,9340,9160,10097
+ 2015-02-06,9220,9320,9320,9090,10405
+ 2015-02-09,8920,9230,9230,8860,19014
+ 2015-02-10,9090,8930,9190,8810,12935
+ 2015-02-11,9000,9170,9170,9000,13886
+ 2015-02-12,8890,9000,9270,8830,10152
+ 2015-02-13,8880,8890,8950,8710,16811
+ 2015-02-16,8790,8840,8950,8750,9860
+ 2015-02-17,8830,8760,8860,8760,20819
+ 2015-02-23,8050,8450,8450,7990,105801
+ 2015-02-24,8040,8020,8140,7950,49229
+ 2015-02-25,8040,8150,8150,8000,18322
+ 2015-02-26,8040,8010,8130,8000,10684
+ 2015-02-27,8030,8120,8120,8000,15475
+ 2015-03-02,7980,8080,8080,7930,19958
+ 2015-03-03,7930,8000,8030,7850,34465
+ 2015-03-04,8090,7980,8100,7920,56871
+ 2015-03-05,8080,8220,8220,8030,51706
+ 2015-03-06,8100,8080,8170,8030,18695
+ 2015-03-09,8150,8100,8290,8070,51013
+ 2015-03-10,8400,8240,8430,8090,39698
+ 2015-03-11,8390,8400,8770,8260,29558
+ 2015-03-12,8490,8390,8530,8310,29719
+ 2015-03-13,8270,8520,8610,8220,38590
+ 2015-03-16,8090,8320,8340,8080,37024
+ 2015-03-17,8270,8190,8270,8080,20018
+ 2015-03-18,8260,8270,8450,8210,41381
+ 2015-03-19,8120,8260,8260,8060,28439
+ 2015-03-20,8000,8120,8150,7920,52345
+ 2015-03-23,7990,8010,8120,7950,15772
+ 2015-03-24,7970,7990,8060,7890,26500
+ 2015-03-25,7950,8010,8010,7890,29362
+ 2015-03-26,7870,7910,7990,7800,61174
+ 2015-03-27,7860,7970,7970,7840,23205
+ 2015-03-30,7840,7860,7980,7820,18373
+ 2015-03-31,7840,7840,7910,7800,22033
+ 2015-04-01,7840,7840,7870,7810,16885
+ 2015-04-02,8030,7860,8160,7860,25809
+ 2015-04-03,8040,8150,8250,8040,29546
+ 2015-04-06,8080,8050,8170,7980,13741
+ 2015-04-07,8100,8100,8180,8080,15511
+ 2015-04-08,8160,8100,8210,8100,24257
+ 2015-04-09,8240,8170,8270,8160,13042
+ 2015-04-10,8350,8210,8350,8180,34333
+ 2015-04-13,8320,8350,8490,8190,41151
+ 2015-04-14,8660,8320,8830,8200,52666
+ 2015-04-15,9030,8660,9170,8600,42406
+ 2015-04-16,9050,9030,9060,8680,58806
+ 2015-04-17,9230,9140,9240,8840,50597
+ 2015-04-20,9300,9130,9300,9000,26766
+ 2015-04-21,8870,9300,9370,8870,60140
+ 2015-04-22,8510,8870,8930,8410,65105
+ 2015-04-23,8550,8690,8690,8370,35616
+ 2015-04-24,8520,8540,8700,8470,35691
+ 2015-04-27,8730,8520,8730,8470,24845
+ 2015-04-28,8590,8750,8750,8570,14564
+ 2015-04-29,8590,8550,8590,8360,20824
+ 2015-04-30,8400,8730,8730,8400,5947
+ 2015-05-04,8360,8400,8490,8240,13208
+ 2015-05-06,8310,8360,8390,8240,18989
+ 2015-05-07,8470,8370,8530,8300,18821
+ 2015-05-08,8870,8480,8870,8450,12187
+ 2015-05-11,9090,8910,9290,8760,46586
+ 2015-05-12,9060,9130,9130,8870,15009
+ 2015-05-13,9170,9110,9180,8920,14057
+ 2015-05-14,9070,9170,9240,9040,8948
+ 2015-05-15,9000,9070,9070,8500,19241
+ 2015-05-18,9050,8850,9130,8510,77481
+ 2015-05-19,9100,9200,9200,8880,22777
+ 2015-05-20,9190,9210,9210,8930,18331
+ 2015-05-21,8850,9170,9170,8750,35468
+ 2015-05-22,8850,8800,9030,8650,16901
+ 2015-05-26,8920,8990,9020,8780,8241
+ 2015-05-27,8910,8860,9000,8780,11854
+ 2015-05-28,8860,9100,9100,8700,23960
+ 2015-05-29,8830,8720,9010,8510,53440
+ 2015-06-01,8800,8830,8830,8670,5481
+ 2015-06-02,8700,8810,8810,8410,36654
+ 2015-06-03,8350,8510,8570,8260,31884
+ 2015-06-04,8240,8350,8350,7950,33261
+ 2015-06-05,8060,8290,8290,7950,11987
+ 2015-06-08,8000,8060,8060,7950,2914
+ 2015-06-09,8070,7950,8070,7790,39373
+ 2015-06-10,8000,8070,8110,7970,13634
+ 2015-06-11,8020,8010,8170,7920,17591
+ 2015-06-12,8050,8090,8120,7990,6457
+ 2015-06-15,7870,8040,8040,7850,10062
+ 2015-06-16,7300,7740,7850,7200,67243
+ 2015-06-17,7270,7260,7350,7180,29897
+ 2015-06-18,7280,7410,7410,7170,23894
+ 2015-06-19,7220,7280,7330,7070,24452
+ 2015-06-22,7440,7270,7520,7100,13696
+ 2015-06-23,7360,7490,7510,7320,15653
+ 2015-06-24,7400,7430,7490,7300,21070
+ 2015-06-25,7260,7300,7440,7150,38404
+ 2015-06-26,7360,7260,7400,7200,26688
+ 2015-06-29,7390,7190,7480,7190,11828
+ 2015-06-30,7460,7540,7540,7250,25003
+ 2015-07-01,7270,7480,7500,7250,49225
+ 2015-07-02,7050,7310,7340,7000,90563
+ 2015-07-03,7070,7060,7140,6870,69255
+ 2015-07-06,6940,7070,7070,6910,9764
+ 2015-07-07,6850,6940,6940,6800,10415
+ 2015-07-08,6670,6860,6860,6420,57040
+ 2015-07-09,6420,6650,6650,6280,55702
+ 2015-07-10,6490,6490,6500,6400,8155
+ 2015-07-13,6560,6490,6560,6430,17987
+ 2015-07-14,6740,6560,6740,6400,20894
+ 2015-07-15,6700,6680,6770,6620,10950
+ 2015-07-16,6690,6590,6730,6550,7842
+ 2015-07-17,6570,6820,6820,6430,22043
+ 2015-07-20,6370,6470,6500,6340,26495
+ 2015-07-21,6380,6330,6550,6330,31548
+ 2015-07-22,6370,6330,6380,6300,31198
+ 2015-07-23,6430,6370,6500,6340,24931
+ 2015-07-24,6290,6430,6440,6260,38640
+ 2015-07-27,6490,6290,6500,6270,16130
+ 2015-07-28,6520,6580,6580,6400,17978
+ 2015-07-29,6700,6520,6740,6520,24897
+ 2015-07-30,6710,6550,6750,6550,26828
+ 2015-07-31,6690,6710,6730,6570,10045
+ 2015-08-03,6610,6630,6650,6560,12814
+ 2015-08-04,6730,6630,6760,6590,15640
+ 2015-08-05,6850,6730,6880,6650,18246
+ 2015-08-06,6780,6830,6850,6710,18631
+ 2015-08-07,6650,6790,6880,6650,16286
+ 2015-08-10,6540,6630,6630,6460,18516
+ 2015-08-11,6490,6540,6600,6370,19793
+ 2015-08-12,6510,6380,6700,6380,11335
+ 2015-08-13,6610,6450,6640,6420,5174
+ 2015-08-17,6550,6610,6640,6540,7175
+ 2015-08-18,6510,6640,6800,6510,41434
+ 2015-08-19,6490,6490,6580,6400,14261
+ 2015-08-20,6510,6360,6700,6360,18286
+ 2015-08-21,6080,6200,6400,6000,13243
+ 2015-08-24,5930,6040,6130,5800,15460
+ 2015-08-25,6070,5930,6100,5850,17735
+ 2015-08-26,6170,6060,6170,6000,19662
+ 2015-08-27,6150,6300,6400,6150,27170
+ 2015-08-28,6170,6190,6300,6150,24755
+ 2015-08-31,6400,6170,6400,6130,15501
+ 2015-09-01,6390,6350,6510,6310,8833
+ 2015-09-02,6600,6390,6650,6250,21569
+ 2015-09-03,6720,6650,6740,6550,7600
+ 2015-09-04,6480,6640,6740,6330,20336
+ 2015-09-07,6440,6410,6500,6290,10674
+ 2015-09-08,6490,6470,6560,6320,12933
+ 2015-09-09,6540,6530,6580,6390,10645
+ 2015-09-10,6440,6460,6480,6350,26880
+ 2015-09-11,6600,6530,6660,6400,10949
+ 2015-09-14,6490,6570,6620,6430,9388
+ 2015-09-15,6500,6570,6570,6410,7066
+ 2015-09-16,6540,6600,6600,6420,16037
+ 2015-09-17,6590,6540,6660,6440,16892
+ 2015-09-18,6650,6540,6660,6490,16491
+ 2015-09-21,6670,6650,6680,6490,10119
+ 2015-09-22,6790,6620,6840,6620,22503
+ 2015-09-23,6820,6790,6850,6680,20146
+ 2015-09-24,6960,6840,7020,6770,27784
+ 2015-09-25,6940,6980,6980,6840,12513
+ 2015-09-30,6910,6940,6960,6820,6425
+ 2015-10-01,7190,6910,7300,6750,17946
+ 2015-10-02,7190,7250,7320,6900,12863
+ 2015-10-05,7100,7180,7200,7090,16978
+ 2015-10-06,6830,7120,7120,6830,24621
+ 2015-10-07,6820,6800,6890,6790,5746
+ 2015-10-08,6880,6890,6920,6790,5282
+ 2015-10-12,6910,6850,6980,6850,6358
+ 2015-10-13,6960,6930,7010,6850,5081
+ 2015-10-14,6970,6950,6980,6850,3117
+ 2015-10-15,6980,6900,6990,6860,3469
+ 2015-10-16,6970,6970,6970,6890,3779
+ 2015-10-19,7000,6850,7050,6850,2863
+ 2015-10-20,6950,6990,7030,6910,3915
+ 2015-10-21,6950,6950,7000,6890,4554
+ 2015-10-22,6920,6990,6990,6860,8139
+ 2015-10-23,6870,6920,6930,6860,5851
+ 2015-10-26,6900,6870,6970,6730,7571
+ 2015-10-27,6920,6890,6940,6820,1419
+ 2015-10-28,6770,6910,6930,6730,4762
+ 2015-10-29,6710,6820,6820,6670,9094
+ 2015-10-30,6650,6740,6800,6650,10247
+ 2015-11-02,6700,6650,6820,6610,9499
+ 2015-11-03,6810,6700,6860,6680,9363
+ 2015-11-04,6900,6890,7040,6750,10210
+ 2015-11-05,6790,6900,7000,6790,28928
+ 2015-11-06,6750,6750,6910,6750,10394
+ 2015-11-09,6690,6620,6700,6540,12630
+ 2015-11-10,6520,6690,6740,6460,14617
+ 2015-11-11,6560,6470,6670,6470,3778
+ 2015-11-12,6560,6550,6660,6540,8073
+ 2015-11-13,6440,6480,6650,6420,9096
+ 2015-11-16,6500,6400,6510,6400,4405
+ 2015-11-17,6100,6330,6350,5990,69688
+ 2015-11-18,6080,6050,6230,6000,10665
+ 2015-11-19,6050,6170,6170,5960,17682
+ 2015-11-20,6040,6100,6250,6000,14567
+ 2015-11-23,6000,6040,6090,6000,13338
+ 2015-11-24,6040,6010,6160,5980,18274
+ 2015-11-25,6050,6080,6120,6000,9852
+ 2015-11-26,6160,6060,6170,6050,7956
+ 2015-11-27,6100,6160,6170,6020,8174
+ 2015-11-30,6120,6060,6140,6010,7114
+ 2015-12-01,6290,6040,6330,6040,31027
+ 2015-12-02,6300,6290,6350,6210,7206
+ 2015-12-03,6270,6210,6310,6120,8233
+ 2015-12-04,6140,6200,6330,6140,11054
+ 2015-12-07,6210,6280,6280,6130,2444
+ 2015-12-08,6230,6150,6230,6050,11397
+ 2015-12-09,6160,6110,6230,6060,11765
+ 2015-12-10,6120,6050,6170,6050,9399
+ 2015-12-11,6100,6100,6210,6080,4754
+ 2015-12-14,6110,6100,6130,6040,3119
+ 2015-12-15,6140,6010,6180,6010,5334
+ 2015-12-16,6160,6040,6200,6040,6191
+ 2015-12-17,6240,6200,6240,6120,7188
+ 2015-12-18,6280,6240,6280,6180,3366
+ 2015-12-21,6350,6260,6350,6260,5135
+ 2015-12-22,6310,6370,6370,6200,5766
+ 2015-12-23,6310,6370,6370,6230,3435
+ 2015-12-24,6370,6220,6420,6150,6804
+ 2015-12-28,6460,6270,6470,6270,8284
+ 2015-12-29,6560,6480,6570,6400,11461
+ 2015-12-30,6720,6430,6790,6430,10021
+ 2016-01-04,6680,6730,6740,6610,11998
+ 2016-01-05,6840,6610,6880,6610,14583
+ 2016-01-06,6730,6800,6850,6640,6372
+ 2016-01-07,6610,6540,6780,6420,10649
+ 2016-01-08,6560,6350,6560,6330,8118
+ 2016-01-11,6540,6560,6560,6420,5413
+ 2016-01-12,6520,6570,6650,6470,7672
+ 2016-01-13,6550,6600,6600,6530,19000
+ 2016-01-14,6560,6550,6570,6470,11398
+ 2016-01-15,6510,6580,6600,6500,3965
+ 2016-01-18,6550,6480,6560,6420,4260
+ 2016-01-19,6520,6540,6550,6440,3236
+ 2016-01-20,6380,6700,6700,6280,6618
+ 2016-01-21,6390,6120,6580,6120,3169
+ 2016-01-22,6390,6620,6620,6250,8406
+ 2016-01-25,6240,6270,6320,6100,17246
+ 2016-01-26,6120,6260,6270,6020,9068
+ 2016-01-27,6090,6110,6140,6050,11598
+ 2016-01-28,6160,5990,6190,5950,9138
+ 2016-01-29,6110,6120,6180,6060,6613
+ 2016-02-01,6080,6110,6110,5990,8961
+ 2016-02-02,5960,5900,6080,5840,12140
+ 2016-02-03,5890,5860,5970,5810,13055
+ 2016-02-04,5890,5900,6070,5860,4690
+ 2016-02-05,5910,5900,5960,5900,3493
+ 2016-02-11,5880,5910,5910,5760,8665
+ 2016-02-12,5610,5710,5830,5570,5834
+ 2016-02-15,5500,5400,5550,5400,16200
+ 2016-02-16,5560,5510,5580,5490,11640
+ 2016-02-17,5580,5620,5640,5470,12094
+ 2016-02-18,5560,5550,5690,5500,16718
+ 2016-02-19,5620,5530,5700,5470,22226
+ 2016-02-22,5650,5620,5700,5580,12324
+ 2016-02-23,5570,5700,5760,5570,10066
+ 2016-02-24,5620,5570,5640,5500,20119
+ 2016-02-25,5760,5620,5760,5550,9808
+ 2016-02-26,5790,5700,5790,5620,9597
+ 2016-02-29,5760,5760,5800,5700,8390
+ 2016-03-02,5770,5760,5770,5680,7832
+ 2016-03-03,5780,5740,5790,5700,6316
+ 2016-03-04,5830,5820,5830,5700,10046
+ 2016-03-07,5820,5830,5830,5750,6683
+ 2016-03-08,5760,5770,5830,5750,9917
+ 2016-03-09,5770,5800,5800,5730,19788
+ 2016-03-10,5790,5720,5790,5720,10200
+ 2016-03-11,5770,5790,5790,5710,8209
+ 2016-03-14,5690,5710,5810,5690,10053
+ 2016-03-15,5710,5650,5760,5650,16517
+ 2016-03-16,5710,5710,5710,5640,13692
+ 2016-03-17,5830,5680,5830,5680,14560
+ 2016-03-18,5850,5850,5890,5800,13600
+ 2016-03-21,5890,5860,5900,5830,8106
+ 2016-03-22,6110,5900,6350,5900,22718
+ 2016-03-23,6210,6250,6250,6070,23996
+ 2016-03-24,6270,6210,6270,6020,21654
+ 2016-03-25,6370,6270,6370,6140,13913
+ 2016-03-28,6470,6350,6490,6270,14645
+ 2016-03-29,6360,6500,6500,6310,7473
+ 2016-03-30,6460,6350,6460,6340,8477
+ 2016-03-31,6480,6420,6480,6270,9171
+ 2016-04-01,6400,6450,6480,6350,8312
+ 2016-04-04,6370,6400,6400,6370,3744
+ 2016-04-05,6460,6400,6460,6350,8924
+ 2016-04-06,6440,6460,6470,6340,2354
+ 2016-04-07,6370,6490,6490,6360,3191
+ 2016-04-08,6330,6420,6420,6270,3687
+ 2016-04-11,6160,6490,6490,6100,7409
+ 2016-04-12,6400,6130,6460,6130,8976
+ 2016-04-14,6440,6400,6470,6340,31758
+ 2016-04-15,6540,6440,6570,6440,16359
+ 2016-04-18,6670,6590,6680,6540,21729
+ 2016-04-19,6690,6670,6730,6610,8767
+ 2016-04-20,6800,6690,6830,6690,24006
+ 2016-04-21,6900,6820,6900,6720,17551
+ 2016-04-22,6890,6900,6930,6870,11017
+ 2016-04-25,6950,6850,6980,6760,10688
+ 2016-04-26,6950,6950,7040,6860,28483
+ 2016-04-27,6820,6950,7010,6800,11581
+ 2016-04-28,6830,6820,6910,6740,9345
+ 2016-04-29,6880,6840,6890,6800,7413
+ 2016-05-02,6860,6880,6880,6760,6452
+ 2016-05-03,6900,6850,6900,6760,5562
+ 2016-05-04,6700,6750,6820,6680,13543
+ 2016-05-09,6700,6680,6700,6670,4871
+ 2016-05-10,6710,6630,6730,6500,8825
+ 2016-05-11,6550,6610,6630,6530,9808
+ 2016-05-12,6500,6490,6540,6490,9314
+ 2016-05-13,6400,6440,6550,6360,8535
+ 2016-05-16,6730,6420,6730,6330,24158
+ 2016-05-17,7350,7400,7540,7000,125054
+ 2016-05-18,7500,7400,7600,7240,48363
+ 2016-05-19,7400,7500,7600,7380,29420
+ 2016-05-20,7430,7400,7470,7260,21711
+ 2016-05-23,7430,7400,7570,7400,24712
+ 2016-05-24,7460,7600,7600,7400,19512
+ 2016-05-25,7520,7460,7600,7400,25745
+ 2016-05-26,7570,7530,7650,7530,9063
+ 2016-05-27,7570,7570,7640,7440,9647
+ 2016-05-30,7670,7570,7700,7530,21685
+ 2016-05-31,7610,7680,7680,7540,1892
+ 2016-06-01,7530,7590,7600,7420,5859
+ 2016-06-02,7380,7680,7680,7310,8649
+ 2016-06-03,7390,7310,7580,7310,18321
+ 2016-06-07,7400,7680,7680,7280,18123
+ 2016-06-08,7240,7390,7390,7160,18662
+ 2016-06-09,7290,7300,7310,7200,14861
+ 2016-06-10,7450,7340,7490,7300,6270
+ 2016-06-13,7440,7640,7640,7400,8363
+ 2016-06-14,7220,7450,7640,7200,8918
+ 2016-06-15,7310,7130,7310,7100,11023
+ 2016-06-16,7340,7500,7500,7130,4068
+ 2016-06-17,7330,7340,7480,7230,1576
+ 2016-06-20,7180,7140,7280,7040,5735
+ 2016-06-21,7250,7330,7330,7160,4458
+ 2016-06-22,7220,7250,7250,7200,2175
+ 2016-06-23,7120,7180,7220,7090,2397
+ 2016-06-24,7010,7340,7340,6620,16902
+ 2016-06-27,7030,6630,7400,6630,4044
+ 2016-06-28,6930,7370,7370,6910,3006
+ 2016-06-29,6950,7050,7050,6900,3229
+ 2016-06-30,7200,7400,7400,6930,8279
+ 2016-07-01,7150,7120,7250,7060,12777
+ 2016-07-04,7240,7290,7440,7160,7192
+ 2016-07-05,7190,7340,7340,7130,1810
+ 2016-07-06,7110,7160,7310,7090,4519
+ 2016-07-07,7310,7100,7370,7100,5108
+ 2016-07-08,7300,7330,7400,7220,4108
+ 2016-07-11,7230,7300,7330,7220,9873
+ 2016-07-12,7200,7260,7290,7170,4242
+ 2016-07-13,7160,7290,7300,7040,7998
+ 2016-07-14,7390,7110,7400,7080,8386
+ 2016-07-15,7350,7530,7530,7160,10308
+ 2016-07-18,7170,7440,7440,7160,5293
+ 2016-07-19,7250,7200,7380,7040,12619
+ 2016-07-20,7180,7300,7300,7100,7920
+ 2016-07-21,7140,7190,7190,7000,9838
+ 2016-07-22,7150,7140,7300,7090,3895
+ 2016-07-25,7060,7280,7500,7050,25706
+ 2016-07-26,7170,7100,7220,7100,7905
+ 2016-07-27,7290,7170,7410,7170,53678
+ 2016-07-28,7380,7430,7430,7290,12843
+ 2016-07-29,7280,7440,7440,7280,7395
+ 2016-08-01,7230,7370,7370,7220,8814
+ 2016-08-02,7220,7350,7350,7190,8243
+ 2016-08-03,7260,7290,7340,7210,2300
+ 2016-08-04,7250,7070,7300,7070,8691
+ 2016-08-05,7180,7250,7250,7120,6886
+ 2016-08-08,7330,7150,7350,7150,9198
+ 2016-08-09,7320,7260,7400,7190,16170
+ 2016-08-10,7380,7430,7430,7300,18443
+ 2016-08-11,7420,7400,7420,7350,13202
+ 2016-08-12,7800,7420,8160,7390,121943
+ 2016-08-16,7500,7970,8200,7380,111467
+ 2016-08-17,8550,8400,9200,8010,1124327
+ 2016-08-18,9050,8590,9050,8260,304739
+ 2016-08-19,9000,9050,9220,8760,107224
+ 2016-08-22,9200,9150,9540,9000,109038
+ 2016-08-23,9050,9040,9450,9000,74795
+ 2016-08-24,9040,9050,9240,9040,69085
+ 2016-08-25,8770,9240,9240,8750,64985
+ 2016-08-26,8900,8940,8950,8750,40701
+ 2016-08-29,8860,8890,9010,8710,26873
+ 2016-08-30,8840,8800,9000,8800,18190
+ 2016-08-31,8800,8980,8980,8660,16862
+ 2016-09-01,8840,8920,8920,8710,16252
+ 2016-09-02,9050,8710,9190,8710,43094
+ 2016-09-05,9030,9100,9100,8900,31131
+ 2016-09-06,9000,9030,9050,8900,22743
+ 2016-09-07,8990,9050,9050,8900,19079
+ 2016-09-08,8800,9000,9180,8800,28735
+ 2016-09-09,8670,8800,8870,8200,50135
+ 2016-09-12,8460,8670,8700,8300,38185
+ 2016-09-13,8650,8550,8790,8550,14964
+ 2016-09-19,8640,8600,8850,8500,19526
+ 2016-09-20,8900,8590,9040,8590,57671
+ 2016-09-21,8940,8900,9020,8800,22358
+ 2016-09-22,9400,8960,9800,8960,105997
+ 2016-09-23,9500,9390,9700,9390,35699
+ 2016-09-26,9370,9420,9600,9250,20234
+ 2016-09-27,9390,9580,9580,9370,16918
+ 2016-09-28,9360,9390,9480,9190,14901
+ 2016-09-29,9100,9360,9360,9010,14414
+ 2016-09-30,9080,9100,9180,8970,14106
+ 2016-10-04,9100,9110,9200,9000,14793
+ 2016-10-05,8900,9090,9180,8850,22599
+ 2016-10-06,8850,9000,9000,8780,20021
+ 2016-10-07,8730,8980,8990,8600,27564
+ 2016-10-10,8670,8730,8760,8440,23564
+ 2016-10-11,8550,8770,8900,8550,22065
+ 2016-10-12,8530,8550,8970,8450,14442
+ 2016-10-13,8480,8530,8590,8380,23331
+ 2016-10-14,8470,8490,8490,8270,19093
+ 2016-10-17,8400,8270,8590,8270,10986
+ 2016-10-18,8210,8380,8380,8080,36131
+ 2016-10-19,8350,8220,8600,8200,30198
+ 2016-10-20,8260,8460,8460,8210,7413
+ 2016-10-21,8300,8270,8350,8190,5780
+ 2016-10-24,8240,8320,8350,8180,12310
+ 2016-10-25,8200,8240,8300,8100,12143
+ 2016-10-26,8220,8200,8290,8160,8383
+ 2016-10-27,8320,8280,8430,8170,14011
+ 2016-10-28,8360,8200,8370,8200,10467
+ 2016-10-31,8260,8360,8360,8150,17803
+ 2016-11-01,8200,8260,8270,8060,7098
+ 2016-11-02,7900,8260,8260,7790,27975
+ 2016-11-03,7930,8030,8030,7800,5705
+ 2016-11-04,8000,7930,8000,7750,12758
+ 2016-11-07,7850,8250,8250,7750,20733
+ 2016-11-08,7800,8240,8240,7730,7801
+ 2016-11-09,7650,7990,7990,7250,19007
+ 2016-11-10,7530,7880,7880,7430,20049
+ 2016-11-11,7550,7530,7600,7360,19720
+ 2016-11-14,7700,7590,7800,7540,76023
+ 2016-11-15,8040,8000,8100,7810,97117
+ 2016-11-16,8220,8180,8450,8130,64692
+ 2016-11-17,8320,8230,8370,8140,45340
+ 2016-11-18,8500,8330,8500,8210,40554
+ 2016-11-21,8630,8500,8680,8350,24578
+ 2016-11-22,8580,8640,8700,8450,20962
+ 2016-11-23,8380,8580,8820,8380,19444
+ 2016-11-24,8500,8790,8790,8320,26173
+ 2016-11-25,8540,8500,8560,8430,5882
+ 2016-11-28,8110,8540,8680,8110,18707
+ 2016-11-29,8500,8110,8500,8110,17510
+ 2016-11-30,8600,8500,8640,8380,10469
+ 2016-12-01,8480,8490,8650,8360,16685
+ 2016-12-02,8450,8350,8470,8350,7678
+ 2016-12-05,8450,8590,8590,8440,11499
+ 2016-12-06,8600,8500,8970,8500,16192
+ 2016-12-07,8740,8610,8870,8610,10147
+ 2016-12-08,8810,8810,8960,8800,14398
+ 2016-12-09,9070,8990,9100,8890,15836
+ 2016-12-12,8970,9150,9500,8940,22876
+ 2016-12-13,8940,9000,9150,8780,23280
+ 2016-12-14,9130,8940,9130,8930,15451
+ 2016-12-15,9210,9320,9330,9090,16758
+ 2016-12-16,9210,9210,9300,9100,10307
+ 2016-12-19,9300,9210,9300,9140,16647
+ 2016-12-20,9330,9410,9420,9160,9258
+ 2016-12-21,9310,9490,9490,9100,13276
+ 2016-12-22,9180,9380,9380,9100,12388
+ 2016-12-23,9210,9170,9270,9050,6816
+ 2016-12-26,9150,9220,9390,9140,27037
+ 2016-12-27,9030,9280,9300,9030,51367
+ 2016-12-28,9070,9200,9200,8920,26378
+ 2016-12-29,9200,9200,9340,9060,10443
+ 2017-01-02,9580,9220,9650,9220,18788
+ 2017-01-03,9690,9580,9800,9530,32046
+ 2017-01-04,9690,9800,9820,9540,22335
+ 2017-01-05,9620,9750,9750,9440,15549
+ 2017-01-06,9470,9610,9610,9390,10117
+ 2017-01-09,9540,9550,9570,9360,14341
+ 2017-01-10,9400,9540,9540,9270,8504
+ 2017-01-11,9230,9380,9390,9100,23140
+ 2017-01-12,9040,9230,9230,8970,18504
+ 2017-01-13,9090,9040,9260,9000,3224
+ 2017-01-16,9090,9260,9260,9020,14030
+ 2017-01-17,9370,9150,9390,9040,26935
+ 2017-01-18,9640,9390,9650,9180,60800
+ 2017-01-19,9960,9680,10000,9650,47154
+ 2017-01-20,9840,9960,10050,9720,54092
+ 2017-01-23,9760,9870,9930,9640,26481
+ 2017-01-24,9670,9760,9760,9550,26420
+ 2017-01-25,9400,9670,9800,9250,30269
+ 2017-01-26,9450,9400,9550,9300,29013
+ 2017-01-31,9430,9450,9450,9260,13286
+ 2017-02-01,9420,9430,9780,9190,21427
+ 2017-02-02,9030,9410,9410,8960,29486
+ 2017-02-03,8920,8950,9080,8830,27114
+ 2017-02-06,8830,9000,9060,8700,12367
+ 2017-02-07,8950,8840,8950,8760,8406
+ 2017-02-08,8940,8980,9000,8740,15562
+ 2017-02-09,8980,8860,9010,8860,28354
+ 2017-02-10,8910,8920,9110,8850,16357
+ 2017-02-13,8720,8910,8910,8660,21338
+ 2017-02-14,8700,8720,8850,8690,61317
+ 2017-02-15,8700,8890,8890,8690,170479
+ 2017-02-16,8910,8700,8990,8700,118629
+ 2017-02-17,8870,8910,9050,8790,21030
+ 2017-02-20,8980,8870,9030,8840,25743
+ 2017-02-21,9370,8980,9410,8960,35567
+ 2017-02-22,9450,9370,9450,9280,18251
+ 2017-02-23,9190,9450,9620,9190,34016
+ 2017-02-24,8530,9470,9610,8450,546094
+ 2017-02-27,8320,8530,8530,8250,84073
+ 2017-02-28,8220,8320,8390,8150,74502
+ 2017-03-02,8230,8260,8380,8200,35561
+ 2017-03-03,8100,8250,8290,8040,49826
+ 2017-03-06,8160,8090,8200,8030,23476
+ 2017-03-07,8070,8070,8150,8040,51608
+ 2017-03-08,8030,8030,8100,8010,41249
+ 2017-03-09,8110,8060,8180,8040,33046
+ 2017-03-10,8060,8170,8170,7920,65165
+ 2017-03-13,8070,8100,8110,8040,78941
+ 2017-03-14,7920,8100,8110,7910,75422
+ 2017-03-15,7880,7930,8090,7880,76303
+ 2017-03-16,7870,7920,8020,7850,88931
+ 2017-03-17,7130,7180,7310,6940,130475
+ 2017-03-20,7070,7130,7140,6980,46383
+ 2017-03-21,7170,7100,7300,7030,76858
+ 2017-03-22,7160,7120,7190,7060,50565
+ 2017-03-23,7110,7190,7190,7010,58332
+ 2017-03-24,7270,7110,7280,7090,23244
+ 2017-03-27,7280,7270,7340,7180,45672
+ 2017-03-28,7490,7320,7620,7270,58365
+ 2017-03-29,7370,7490,7500,7330,35629
+ 2017-03-30,7270,7360,7370,7200,26484
+ 2017-03-31,7480,7300,7520,7280,39377
+ 2017-04-03,7390,7550,7640,7390,35035
+ 2017-04-04,7350,7350,7600,7300,37399
+ 2017-04-05,7390,7350,7490,7270,23318
+ 2017-04-06,7250,7390,7420,7230,27156
+ 2017-04-07,7110,7230,7250,7070,37200
+ 2017-04-10,7000,7150,7150,6960,28171
+ 2017-04-11,7140,7090,7140,6920,22463
+ 2017-04-12,7000,7030,7050,6830,66171
+ 2017-04-13,7020,7000,7050,6940,16472
+ 2017-04-14,6790,7030,7050,6770,67877
+ 2017-04-17,6900,6950,6970,6870,31307
+ 2017-04-18,6910,6900,7010,6850,18232
+ 2017-04-19,6830,6910,6950,6750,31157
+ 2017-04-20,6800,6850,6890,6700,40990
+ 2017-04-21,6880,6880,6890,6780,17045
+ 2017-04-24,6860,6900,6940,6840,11977
+ 2017-04-25,6940,6860,7010,6860,18829
+ 2017-04-26,6980,6950,7010,6940,9399
+ 2017-04-27,7010,6980,7070,6940,16934
+ 2017-04-28,6930,7090,7090,6900,11011
+ 2017-05-02,6890,6930,7050,6880,12970
+ 2017-05-04,7070,6910,7100,6910,13242
+ 2017-05-08,7030,7070,7090,6920,12246
+ 2017-05-10,7070,7110,7140,6800,44725
+ 2017-05-11,7080,7070,7110,7020,12228
+ 2017-05-12,7050,7100,7120,6950,11744
+ 2017-05-15,7090,7070,7100,7020,17128
+ 2017-05-16,7070,7090,7090,6910,36784
+ 2017-05-17,6960,7070,7070,6890,22125
+ 2017-05-18,6920,6960,7060,6920,23244
+ 2017-05-19,7050,6920,7050,6910,11973
+ 2017-05-22,7060,7050,7080,6950,17016
+ 2017-05-23,7300,7200,7410,7100,40904
+ 2017-05-24,7300,7300,7540,7260,40679
+ 2017-05-25,7350,7400,7450,7310,25019
+ 2017-05-26,7340,7360,7420,7200,23990
+ 2017-05-29,7280,7430,7430,7280,20610
+ 2017-05-30,7390,7300,7400,7300,15377
+ 2017-05-31,7380,7430,7430,7300,23837
+ 2017-06-01,7320,7420,7420,7300,25247
+ 2017-06-02,7400,7280,7410,7280,22672
+ 2017-06-05,7470,7540,7540,7400,45003
+ 2017-06-07,7540,7470,7540,7460,28534
+ 2017-06-08,7600,7540,7640,7540,33385
+ 2017-06-09,7600,7670,7670,7490,23076
+ 2017-06-12,7530,7660,7660,7440,20313
+ 2017-06-13,7520,7530,7530,7370,13435
+ 2017-06-14,7570,7570,7580,7510,15882
+ 2017-06-15,7560,7590,7590,7470,6128
+ 2017-06-16,7500,7590,7590,7420,27367
+ 2017-06-19,7380,7560,7560,7300,26174
+ 2017-06-20,7270,7450,7450,7210,22699
+ 2017-06-21,7280,7270,7280,7160,26746
+ 2017-06-22,7210,7250,7310,7140,45075
+ 2017-06-23,7180,7200,7260,7120,18368
+ 2017-06-26,7180,7150,7230,7070,26737
+ 2017-06-27,7040,7100,7160,7030,42706
+ 2017-06-28,7040,7050,7120,7020,17973
+ 2017-06-29,7050,7040,7090,7030,8345
+ 2017-06-30,7150,7170,7170,7050,9168
+ 2017-07-03,7190,7150,7230,7100,16647
+ 2017-07-04,7160,7240,7240,7050,8669
+ 2017-07-05,7150,7160,7160,7090,6686
+ 2017-07-06,7140,7200,7200,7020,31957
+ 2017-07-07,7110,7180,7180,6990,51496
+ 2017-07-10,7080,7110,7120,7000,8969
+ 2017-07-11,7060,7050,7150,7000,7489
+ 2017-07-12,7040,7100,7100,6930,13885
+ 2017-07-13,7020,7080,7080,6960,17136
+ 2017-07-14,7030,7020,7090,6960,4408
+ 2017-07-17,7020,7030,7040,6980,16559
+ 2017-07-18,7100,7020,7210,7000,7665
+ 2017-07-19,7110,7090,7190,7060,16516
+ 2017-07-20,7130,7110,7160,7090,7504
+ 2017-07-21,7250,7190,7260,7150,13649
+ 2017-07-24,7250,7370,7370,7220,22719
+ 2017-07-25,7340,7290,7360,7260,83786
+ 2017-07-26,7450,7370,7500,7340,30447
+ 2017-07-27,7400,7480,7480,7380,17001
+ 2017-07-28,7380,7400,7460,7310,38289
+ 2017-07-31,7360,7380,7440,7340,13521
+ 2017-08-01,7360,7360,7360,7090,10264
+ 2017-08-02,7420,7360,7430,7340,11273
+ 2017-08-03,7340,7510,7510,7340,33369
+ 2017-08-04,7330,7340,7490,7270,6590
+ 2017-08-07,7400,7330,7400,7330,6418
+ 2017-08-08,7250,7340,7410,7230,40550
+ 2017-08-09,7270,7250,7360,7110,13917
+ 2017-08-10,7120,7200,7320,7100,6922
+ 2017-08-11,7180,7110,7280,7110,4846
+ 2017-08-14,7200,7040,7230,7040,16505
+ 2017-08-16,7420,7030,7420,7030,97036
+ 2017-08-17,7430,7420,7470,7400,23411
+ 2017-08-18,7480,7350,7500,7350,8398
+ 2017-08-21,7470,7560,7560,7380,16644
+ 2017-08-22,7440,7460,7500,7400,17977
+ 2017-08-23,7450,7420,7490,7420,15342
+ 2017-08-24,7270,7350,7450,7230,11514
+ 2017-08-25,7200,7270,7340,7200,13239
+ 2017-08-28,7280,7200,7600,7200,30392
+ 2017-08-29,7360,7290,7370,7280,19195
+ 2017-08-30,7400,7350,7400,7330,14970
+ 2017-08-31,7400,7330,7450,7330,60392
+ 2017-09-01,7500,7400,7550,7400,17493
+ 2017-09-04,7480,7430,7520,7290,25230
+ 2017-09-05,7450,7530,7550,7400,8239
+ 2017-09-06,7380,7380,7520,7380,28989
+ 2017-09-07,7360,7380,7400,7360,19201
+ 2017-09-08,7310,7360,7500,7310,17582
+ 2017-09-11,7340,7310,7380,7280,16591
+ 2017-09-12,7340,7440,7440,7290,15418
+ 2017-09-13,7300,7340,7380,7300,21676
+ 2017-09-14,7350,7340,7380,7340,10390
+ 2017-09-15,7410,7350,7460,7350,9111
+ 2017-09-18,7410,7410,7500,7380,8044
+ 2017-09-19,7430,7500,7500,7400,29821
+ 2017-09-20,7490,7430,7550,7430,38984
+ 2017-09-21,7510,7490,7550,7480,21141
+ 2017-09-22,7660,7520,8120,7500,115348
+ 2017-09-25,7640,7770,7890,7580,84483
+ 2017-09-26,7530,7550,7720,7510,41473
+ 2017-09-27,7580,7530,7670,7510,40092
+ 2017-09-28,7740,7580,7750,7570,31874
+ 2017-09-29,7740,7770,7860,7670,30872
+ 2017-10-10,7450,7840,7840,7430,47407
+ 2017-10-11,7540,7450,7540,7430,16099
+ 2017-10-12,7520,7540,7650,7480,11024
+ 2017-10-13,7450,7520,7580,7350,24771
+ 2017-10-16,7590,7450,7590,7400,13616
+ 2017-10-17,7620,7620,7640,7570,17706
+ 2017-10-18,7530,7570,7640,7500,7102
+ 2017-10-19,7350,7600,7600,7350,18469
+ 2017-10-20,7300,7450,7450,7270,12119
+ 2017-10-23,7030,7230,7340,7020,28323
+ 2017-10-24,7080,6980,7120,6980,71874
+ 2017-10-25,7160,7080,7210,7060,16868
+ 2017-10-26,7270,7070,7300,7070,24159
+ 2017-10-27,7360,7270,7400,7260,14041
+ 2017-10-30,7400,7540,7540,7280,13186
+ 2017-10-31,7470,7300,7490,7300,10987
+ 2017-11-01,7580,7480,7640,7480,14140
+ 2017-11-02,7580,7700,7700,7580,13897
+ 2017-11-03,7570,7580,7630,7500,5275
+ 2017-11-06,7730,7940,7940,7590,25192
+ 2017-11-07,7760,7600,7850,7600,15921
+ 2017-11-08,7750,7760,7840,7670,17947
+ 2017-11-09,7800,7700,7930,7700,45943
+ 2017-11-10,7820,7800,7940,7770,10597
+ 2017-11-13,7880,7800,7920,7780,21269
+ 2017-11-14,8000,7820,8090,7820,20117
+ 2017-11-15,8330,8400,8800,8170,99863
+ 2017-11-16,8460,8190,8550,8190,23539
+ 2017-11-17,8700,8470,8800,8460,32816
+ 2017-11-20,8660,8800,8890,8660,78151
+ 2017-11-21,8590,8740,8740,8200,21009
+ 2017-11-22,8840,8590,8870,8450,20505
+ 2017-11-23,8880,8840,8980,8840,24192
+ 2017-11-24,8870,8880,8910,8800,28864
+ 2017-11-27,8890,8860,8980,8830,24693
+ 2017-11-28,8700,9000,9000,8620,16602
+ 2017-11-29,8760,8700,8850,8650,26832
+ 2017-11-30,8600,8760,8780,8580,19660
+ 2017-12-01,8800,8600,8800,8600,37321
+ 2017-12-04,8800,8900,8900,8750,18475
+ 2017-12-05,8850,8790,8850,8660,14725
+ 2017-12-06,8700,8840,8840,8670,21358
+ 2017-12-07,8650,8670,8790,8650,12950
+ 2017-12-08,8100,8650,8890,8090,13273
+ 2017-12-11,8100,8350,8360,8050,12318
+ 2017-12-12,8150,8140,8350,8070,15228
+ 2017-12-13,8190,8190,8300,8170,12864
+ 2017-12-14,8210,8200,8340,8160,9745
+ 2017-12-15,8250,8170,8400,8170,15256
+ 2017-12-18,8220,8250,8390,8150,15811
+ 2017-12-19,8260,8170,8280,8170,15420
+ 2017-12-20,8390,8260,8390,8260,23552
+ 2017-12-21,8330,8390,8390,8270,23740
+ 2017-12-22,8230,8330,8430,8180,22190
+ 2017-12-26,8190,8230,8350,8170,11427
+ 2017-12-27,8060,8190,8390,8060,18228
+ 2017-12-28,7810,8100,8340,7810,19945
+ 2018-01-02,7560,7810,7810,7450,48716
+ 2018-01-03,7710,7490,7720,7490,31821
+ 2018-01-04,7640,7780,7780,7500,25197
+ 2018-01-05,7530,7630,7640,7460,82810
+ 2018-01-08,7650,7420,7800,7420,28065
+ 2018-01-09,7780,7720,7810,7620,22112
+ 2018-01-10,7800,7780,7860,7630,15208
+ 2018-01-11,7800,7800,7880,7770,6705
+ 2018-01-12,7770,7810,7890,7770,25433
+ 2018-01-15,7780,7780,7930,7760,19500
+ 2018-01-16,7810,7790,7890,7780,21723
+ 2018-01-17,8040,7880,8070,7840,19965
+ 2018-01-18,8070,8090,8150,8070,12174
+ 2018-01-19,8120,8070,8160,7790,17344
+ 2018-01-22,8170,8400,8400,8040,12750
+ 2018-01-23,8310,8170,8370,8170,31248
+ 2018-01-24,8510,8420,8510,8330,25056
+ 2018-01-25,8480,8510,8510,8370,14145
+ 2018-01-26,8280,8410,8510,8230,22077
+ 2018-01-29,8290,8270,8400,8200,67178
+ 2018-01-30,8080,8230,8290,8070,39616
+ 2018-01-31,8170,8080,8170,8050,81024
+ 2018-02-01,8380,8170,8470,8170,106824
+ 2018-02-02,8490,8380,8500,8360,75926
+ 2018-02-05,8600,8500,8670,8400,65353
+ 2018-02-06,8480,8400,8580,8370,73082
+ 2018-02-07,8540,8460,8630,8410,30411
+ 2018-02-08,8570,8540,8900,8510,52351
+ 2018-02-09,8480,8570,8570,8010,46410
+ 2018-02-12,8580,8540,8660,8220,33772
+ 2018-02-13,8440,8700,8800,8320,26393
+ 2018-02-14,8070,8440,8520,8070,28805
+ 2018-02-19,8050,8100,8180,7780,37589
+ 2018-02-20,7940,8020,8050,7920,20601
+ 2018-02-21,8040,7890,8070,7890,8857
+ 2018-02-22,8090,8070,8200,8000,34664
+ 2018-02-23,8210,8020,8210,7950,40694
+ 2018-02-26,8240,8200,8320,8150,31780
+ 2018-02-27,8250,8270,8370,8150,21422
+ 2018-02-28,8250,8390,8390,8180,24951
+ 2018-03-02,8100,8250,8280,7890,29182
+ 2018-03-05,7610,8100,8850,7610,86596
+ 2018-03-06,7870,7620,7980,7620,28529
+ 2018-03-07,7820,7760,7990,7660,21486
+ 2018-03-08,7870,7760,7890,7640,18942
+ 2018-03-09,7820,7870,7870,7650,16004
+ 2018-03-12,7780,7820,7860,7660,21003
+ 2018-03-13,7760,7780,7860,7500,26615
+ 2018-03-14,7650,7660,7740,7600,22884
+ 2018-03-15,7660,7650,7730,7600,12033
+ 2018-03-16,7720,7650,7750,7620,12124
+ 2018-03-19,7600,7710,7720,7510,40930
+ 2018-03-20,7590,7450,7600,7450,16128
+ 2018-03-21,7690,7590,7720,7540,38956
+ 2018-03-22,7720,7660,7750,7560,18022
+ 2018-03-23,7490,7650,7710,7480,32645
+ 2018-03-26,7290,7410,7490,7150,100308
+ 2018-03-27,7230,7280,7390,7180,84616
+ 2018-03-28,7100,7170,7320,7050,15256
+ 2018-03-29,7150,7100,7190,7080,16860
+ 2018-03-30,7200,7160,7240,7000,25514
+ 2018-04-02,7240,7200,7250,7170,13410
+ 2018-04-03,7500,7170,7500,7110,11487
+ 2018-04-04,7360,7500,7500,7230,17073
+ 2018-04-05,7270,7350,7440,7220,6533
+ 2018-04-06,7350,7270,7360,7170,10944
+ 2018-04-09,7230,7210,7350,7210,14082
+ 2018-04-10,7340,7390,7390,7150,5358
+ 2018-04-11,7470,7480,7480,7250,10239
+ 2018-04-12,7290,7470,7470,7280,7250
+ 2018-04-13,7280,7290,7340,7220,12374
+ 2018-04-16,7230,7300,7300,7220,11501
+ 2018-04-17,7240,7240,7270,7200,4808
+ 2018-04-18,7240,7230,7270,7220,10933
+ 2018-04-19,7200,7240,7390,7130,31764
+ 2018-04-20,7200,7250,7280,7160,24822
+ 2018-04-23,7190,7350,7350,7190,24719
+ 2018-04-24,7320,7190,7320,7190,16447
+ 2018-04-25,7290,7320,7350,7200,9544
+ 2018-04-26,7220,7220,7270,7210,11517
+ 2018-04-27,7230,7220,7260,7190,14427
+ 2018-04-30,7230,7260,7290,7220,15194
+ 2018-05-02,7420,7230,7440,7230,13305
+ 2018-05-03,7450,7420,7530,7400,15728
+ 2018-05-04,7540,7450,7620,7440,23069
+ 2018-05-08,7690,7520,7710,7520,18594
+ 2018-05-09,7550,7700,7700,7450,24827
+ 2018-05-10,7500,7650,7650,7450,7346
+ 2018-05-11,7440,7500,7530,7340,21143
+ 2018-05-14,7440,7440,7470,7350,14532
+ 2018-05-15,7570,7440,7700,7360,31089
+ 2018-05-16,7470,7560,7570,7360,51970
+ 2018-05-17,7330,7470,7470,7330,22760
+ 2018-05-18,7220,7330,7430,7200,33237
+ 2018-05-21,7320,7250,7340,7220,17129
+ 2018-05-23,7310,7300,7350,7240,22903
+ 2018-05-24,7240,7310,7320,7160,16819
+ 2018-05-25,7130,7140,7190,7050,17806
+ 2018-05-28,6970,7220,7220,6910,52398
+ 2018-05-29,6990,6980,7080,6850,26027
+ 2018-05-30,7000,7050,7080,6910,13088
+ 2018-05-31,6820,6920,6930,6810,33014
+ 2018-06-01,6940,6830,6960,6830,7031
+ 2018-06-04,7160,6940,7160,6930,21000
+ 2018-06-05,7070,7160,7260,7070,32924
+ 2018-06-07,7210,7200,7290,7150,16855
+ 2018-06-08,7200,7280,7280,7160,7190
+ 2018-06-11,7210,7150,7220,7140,11746
+ 2018-06-12,7170,7270,7270,7160,7005
+ 2018-06-14,7170,7220,7220,7110,37212
+ 2018-06-15,7300,7170,7300,7070,36732
+ 2018-06-18,7280,7300,7360,7140,12001
+ 2018-06-19,7100,7280,7280,7090,14836
+ 2018-06-20,7050,7100,7300,7020,15891
+ 2018-06-21,6980,7050,7100,6960,28338
+ 2018-06-22,7090,6980,7120,6960,10808
+ 2018-06-25,7070,7160,7160,6960,14533
+ 2018-06-26,7070,7060,7080,6960,13225
+ 2018-06-27,7040,7070,7180,7000,19177
+ 2018-06-28,7120,7040,7180,7000,11495
+ 2018-06-29,7080,7160,7180,7000,11121
+ 2018-07-02,6910,6940,7080,6910,7025
+ 2018-07-03,6770,6750,7100,6750,13640
+ 2018-07-04,6450,6770,6900,6340,67001
+ 2018-07-05,6080,6410,6520,5990,62028
+ 2018-07-06,6090,6050,6180,6020,14935
+ 2018-07-09,6150,6090,6170,6070,12527
+ 2018-07-10,6270,6150,6290,6110,16999
+ 2018-07-11,6250,6240,6290,6140,1897
+ 2018-07-12,6270,6290,6290,6200,2838
+ 2018-07-13,6270,6270,6290,6170,14841
+ 2018-07-16,6450,6270,6450,6250,13097
+ 2018-07-17,6640,6450,6680,6450,21331
+ 2018-07-18,6640,6640,6660,6480,145279
+ 2018-07-19,6680,6730,6730,6570,3008
+ 2018-07-20,6520,6680,6680,6450,10627
+ 2018-07-23,6640,6520,6650,6510,10900
+ 2018-07-24,6650,6560,6660,6560,7459
+ 2018-07-25,6630,6660,6750,6550,4743
+ 2018-07-26,6620,6550,6630,6550,3641
+ 2018-07-27,6650,6550,6690,6550,4372
+ 2018-07-30,6670,6650,6670,6600,4022
+ 2018-07-31,6720,6670,7000,6610,7777
+ 2018-08-01,6770,6690,6770,6630,8058
+ 2018-08-02,6750,6790,6790,6670,5250
+ 2018-08-03,6780,6750,6800,6630,451
+ 2018-08-06,6700,6780,6860,6670,3482
+ 2018-08-07,6680,6590,6690,6590,5016
+ 2018-08-08,6740,6680,6770,6680,4069
+ 2018-08-09,6840,6730,6850,6730,5770
+ 2018-08-10,6790,6800,6810,6740,4375
+ 2018-08-13,6680,6790,6790,6650,8030
+ 2018-08-14,6600,6650,6680,6600,5015
+ 2018-08-16,6580,6600,6670,6480,5882
+ 2018-08-17,6600,6580,6690,6580,4727
+ 2018-08-20,6560,6600,6610,6560,12810
+ 2018-08-21,6620,6570,6770,6570,4100
+ 2018-08-22,6550,6630,6710,6500,3815
+ 2018-08-23,6550,6600,6600,6490,12133
+ 2018-08-24,6500,6550,6550,6380,6366
+ 2018-08-27,6610,6810,7800,6610,567694
+ 2018-08-28,6560,6530,6630,6460,66322
+ 2018-08-29,6640,6610,6720,6550,30067
+ 2018-08-30,6620,6650,6850,6620,60766
+ 2018-08-31,6520,6600,6620,6520,26553
+ 2018-09-03,6530,6530,6610,6520,29391
+ 2018-09-04,6470,6500,6540,6420,54455
+ 2018-09-05,6500,6480,6530,6390,17883
+ 2018-09-06,6370,6520,6520,6300,45983
+ 2018-09-07,6400,6380,6450,6370,16240
+ 2018-09-10,6430,6400,6470,6390,9788
+ 2018-09-11,6450,6430,6490,6430,7076
+ 2018-09-12,6470,6480,6520,6450,12422
+ 2018-09-13,6460,6480,6520,6460,11602
+ 2018-09-14,6520,6490,6550,6470,24861
+ 2018-09-17,6570,6520,6600,6510,15175
+ 2018-09-18,6560,6470,6580,6450,7704
+ 2018-09-19,6470,6490,6540,6460,6573
+ 2018-09-20,6390,6470,6470,6360,20076
+ 2018-09-21,6430,6390,6450,6370,6836
+ 2018-09-27,6360,6430,6430,6360,18806
+ 2018-09-28,6490,6360,6500,6360,9138
+ 2018-10-01,6530,6540,6540,6420,8066
+ 2018-10-02,6530,6540,6540,6450,8842
+ 2018-10-04,6530,6530,6550,6440,14111
+ 2018-10-05,6430,6530,6530,6400,28262
+ 2018-10-08,6550,6540,6700,6430,15549
+ 2018-10-10,6450,6570,6600,6370,25946
+ 2018-10-11,6180,6300,6440,6180,26265
+ 2018-10-12,6190,5850,6230,5850,8344
+ 2018-10-15,6090,6070,6180,6040,10182
+ 2018-10-16,6100,6080,6240,6010,2611
+ 2018-10-17,6040,6110,6250,6000,11817
+ 2018-10-18,5980,6030,6030,5710,5200
+ 2018-10-19,6000,6000,6280,5850,9152
+ 2018-10-22,6030,6000,6060,6000,4315
+ 2018-10-23,5840,5890,5920,5830,38458
+ 2018-10-24,5860,5890,6000,5840,11442
+ 2018-10-25,5710,5840,5840,5650,16408
+ 2018-10-26,5740,5710,5980,5600,13159
+ 2018-10-29,5690,5740,5850,5600,8174
+ 2018-10-30,5600,5340,5820,5340,20338
+ 2018-10-31,5710,5600,5750,5550,2525
+ 2018-11-01,5780,5800,5850,5710,6342
+ 2018-11-02,5950,5790,6000,5790,4093
+ 2018-11-05,5880,5890,5890,5750,4928
+ 2018-11-06,5880,5880,5890,5850,4591
+ 2018-11-07,5810,5880,5890,5800,3239
+ 2018-11-08,5850,5880,5880,5740,6030
+ 2018-11-09,5740,5850,5860,5730,5809
+ 2018-11-12,5750,5790,5790,5600,4970
+ 2018-11-13,5780,5700,5780,5560,7202
+ 2018-11-14,5730,5780,5780,5600,2793
+ 2018-11-15,5680,5790,5800,5590,5862
+ 2018-11-16,5680,5750,5750,5620,2512
+ 2018-11-19,5690,5680,5750,5600,4068
+ 2018-11-20,5620,5690,5700,5510,6206
+ 2018-11-21,5560,5740,5740,5450,6412
+ 2018-11-22,5520,5570,5620,5460,2660
+ 2018-11-23,5410,5570,5570,5410,5432
+ 2018-11-26,5450,5410,5450,5330,5660
+ 2018-11-27,5580,5430,5690,5410,10422
+ 2018-11-28,5630,5560,5680,5520,2402
+ 2018-11-29,5650,5610,5700,5560,4448
+ 2018-11-30,5640,5650,5680,5550,823
+ 2018-12-03,5650,5640,5680,5620,2613
+ 2018-12-04,5620,5590,5700,5500,15566
+ 2018-12-05,5640,5640,5640,5520,9191
+ 2018-12-06,5460,5690,5690,5460,21082
+ 2018-12-07,5420,5650,5650,5420,7051
+ 2018-12-10,5420,5420,5590,5410,3746
+ 2018-12-11,5320,5420,5440,5320,7427
+ 2018-12-12,5530,5410,5600,5350,14759
+ 2018-12-13,5420,5530,5630,5420,7242
+ 2018-12-14,5390,5650,5650,5360,12099
+ 2018-12-17,5510,5390,5580,5390,6358
+ 2018-12-18,5360,5510,6450,5350,72296
+ 2018-12-19,5420,5370,5520,5360,9966
+ 2018-12-20,5410,5420,5500,5320,16876
+ 2018-12-21,5290,5360,5460,5270,10769
+ 2018-12-24,5360,5310,5380,5310,4165
+ 2018-12-26,5310,5290,5400,5220,17267
+ 2018-12-27,5310,5230,5400,5230,2216
+ 2018-12-28,5370,5400,5400,5320,4691
+ 2019-01-02,5380,5390,5400,5310,2865
+ 2019-01-03,5360,5370,5440,5350,8657
+ 2019-01-04,5510,5360,5510,5350,10372
+ 2019-01-07,5500,5590,5590,5450,1782
+ 2019-01-08,5470,5590,5590,5450,2413
+ 2019-01-09,5640,5460,5690,5460,7654
+ 2019-01-10,5600,5570,5620,5560,951
+ 2019-01-11,5620,5600,5680,5520,2113
+ 2019-01-14,5620,5620,5670,5600,2772
+ 2019-01-15,5600,5590,5680,5590,7414
+ 2019-01-16,5630,5610,5680,5600,10714
+ 2019-01-17,5730,5590,5790,5590,13533
+ 2019-01-18,5820,5720,5830,5700,7043
+ 2019-01-21,5880,5850,5930,5820,10450
+ 2019-01-22,6020,5880,6060,5880,12085
+ 2019-01-23,5850,6010,6050,5810,6498
+ 2019-01-24,5750,5840,5840,5710,8214
+ 2019-01-25,5800,5750,5860,5730,9142
+ 2019-01-28,5810,5850,5850,5800,3394
+ 2019-01-29,5800,5810,5810,5770,3489
+ 2019-01-30,5800,5790,5830,5770,13808
+ 2019-01-31,5810,5780,5890,5740,144309
+ 2019-02-01,5870,5900,5910,5790,20950
+ 2019-02-07,5860,5870,5920,5740,25514
+ 2019-02-08,5860,6000,6000,5800,7961
+ 2019-02-11,5870,5830,5950,5830,6675
+ 2019-02-12,5870,5790,5920,5790,10671
+ 2019-02-13,5940,5840,5980,5840,10616
+ 2019-02-14,5900,5910,5960,5890,2632
+ 2019-02-15,5900,5840,6010,5830,6784
+ 2019-02-18,5900,5950,5950,5830,14423
+ 2019-02-19,5930,5920,5940,5850,11149
+ 2019-02-20,5960,5930,5970,5910,20060
+ 2019-02-21,5910,5960,5960,5890,15366
+ 2019-02-22,5950,5910,5980,5900,8481
+ 2019-02-25,5930,5950,5980,5930,9048
+ 2019-02-26,6110,5930,6170,5930,26559
+ 2019-02-27,6070,6150,6150,5990,12970
+ 2019-02-28,5950,6070,6140,5950,29892
+ 2019-03-04,5930,5970,6000,5900,14155
+ 2019-03-05,5920,6030,6030,5900,22795
+ 2019-03-06,5850,5930,5980,5830,15574
+ 2019-03-07,5860,5850,5900,5810,7618
+ 2019-03-08,5750,5820,5890,5700,23176
+ 2019-03-11,5700,5750,5780,5670,6987
+ 2019-03-12,5790,5700,5830,5700,4037
+ 2019-03-13,5770,5860,5860,5720,3114
+ 2019-03-14,5780,5770,5810,5740,3594
+ 2019-03-15,5860,5830,5900,5770,9575
+ 2019-03-18,5930,5860,5940,5850,5166
+ 2019-03-19,5910,5950,5950,5880,9161
+ 2019-03-20,5970,6040,6070,5940,13102
+ 2019-03-21,5980,6090,6090,5960,6609
+ 2019-03-22,6000,6070,6070,5950,9473
+ 2019-03-25,5820,5860,5970,5800,11313
+ 2019-03-26,5830,5820,5890,5770,6662
+ 2019-03-27,5890,5830,6090,5710,5456
+ 2019-03-28,6060,5890,6190,5800,8020
+ 2019-03-29,6060,6060,6160,5970,10455
+ 2019-04-01,6170,6060,6170,5860,16172
+ 2019-04-02,6130,6190,6190,6100,3050
+ 2019-04-03,6130,6170,6170,5900,9402
+ 2019-04-04,6140,6180,6180,6020,2639
+ 2019-04-05,6190,6160,6190,6100,16718
+ 2019-04-08,6280,6190,6320,6150,18364
+ 2019-04-09,6120,6310,6330,6080,26509
+ 2019-04-10,6200,6110,6230,6100,5802
+ 2019-04-11,6360,6200,6370,6200,28109
+ 2019-04-12,6370,6390,6390,6300,9959
+ 2019-04-15,6430,6370,6450,6330,18622
--- a/data/2019/seoyeon.csv 0 → 100644
View file @1ff135d
+++ b/data/2019/seoyeon.csv 0 → 100644
View file @1ff135d
+ date,close,open,high,low,vol
+ 2014-04-15,21050,21300,21300,20700,221615
+ 2014-04-16,21700,21050,21700,20850,258718
+ 2014-04-17,21400,21750,22000,21250,242944
+ 2014-04-18,21650,21600,21950,21400,125454
+ 2014-04-21,21600,21850,21850,21350,80029
+ 2014-04-22,21450,21750,21750,21250,81485
+ 2014-04-23,21650,21450,21850,21300,156683
+ 2014-04-24,21100,21550,21650,18650,141086
+ 2014-04-25,21150,21000,21300,20800,121929
+ 2014-04-28,21500,21200,21700,21200,82530
+ 2014-04-29,21250,21450,21650,21250,78395
+ 2014-04-30,21100,21250,21450,20750,125949
+ 2014-05-02,19500,21200,21250,19150,377794
+ 2014-05-07,20450,19600,20450,19550,288635
+ 2014-05-08,20400,20250,20400,19550,181161
+ 2014-05-09,19600,20100,20300,19600,163698
+ 2014-05-12,19250,19800,19800,19200,154622
+ 2014-05-13,19800,19300,20550,19250,253341
+ 2014-05-14,20150,19800,20150,19500,135427
+ 2014-05-15,20550,20300,20800,20300,140066
+ 2014-05-16,19800,20350,20650,19700,182800
+ 2014-05-19,19800,19950,20250,19750,129643
+ 2014-05-20,20600,19850,20600,19850,237469
+ 2014-05-21,20450,20450,20700,20150,142119
+ 2014-05-22,20100,20500,20550,19900,188391
+ 2014-05-23,21400,20300,21400,20100,358497
+ 2014-05-26,21600,21600,22000,21350,219855
+ 2014-05-27,22000,21600,22500,21600,268255
+ 2014-05-28,21550,21850,21950,21250,193643
+ 2014-05-29,22100,21550,22400,21350,212202
+ 2014-05-30,22100,22100,22400,21650,165821
+ 2014-06-02,22600,23000,23500,22250,330712
+ 2014-06-03,22600,22550,22600,21500,256201
+ 2014-06-05,22150,22400,22650,21850,182000
+ 2014-06-09,22700,22100,22750,21900,142575
+ 2014-06-10,22600,22600,22800,22300,150413
+ 2014-06-11,22500,22550,22950,22450,254768
+ 2014-06-12,22950,22250,22950,22150,141953
+ 2014-06-13,22000,22700,22850,21650,400002
+ 2014-06-16,21600,22050,22050,21300,209877
+ 2014-06-17,22150,21700,22400,21650,210196
+ 2014-06-18,21650,22250,22600,21600,179868
+ 2014-06-19,21100,21650,21850,20950,240282
+ 2014-06-20,21100,21150,21650,21050,182288
+ 2014-06-23,20500,21250,21450,20500,268409
+ 2014-06-24,19650,20500,20600,19600,376111
+ 2014-06-25,20050,19700,20650,19650,333627
+ 2014-06-26,21150,19950,21150,19850,636731
+ 2014-06-27,21150,0,0,0,0
+ 2014-06-30,21150,0,0,0,0
+ 2014-07-01,21150,0,0,0,0
+ 2014-07-02,21150,0,0,0,0
+ 2014-07-03,21150,0,0,0,0
+ 2014-07-04,21150,0,0,0,0
+ 2014-07-07,21150,0,0,0,0
+ 2014-07-08,21150,0,0,0,0
+ 2014-07-09,21150,0,0,0,0
+ 2014-07-10,21150,0,0,0,0
+ 2014-07-11,21150,0,0,0,0
+ 2014-07-14,21150,0,0,0,0
+ 2014-07-15,21150,0,0,0,0
+ 2014-07-16,21150,0,0,0,0
+ 2014-07-17,21150,0,0,0,0
+ 2014-07-18,21150,0,0,0,0
+ 2014-07-21,21150,0,0,0,0
+ 2014-07-22,21150,0,0,0,0
+ 2014-07-23,21150,0,0,0,0
+ 2014-07-24,21150,0,0,0,0
+ 2014-07-25,21150,0,0,0,0
+ 2014-07-28,21150,0,0,0,0
+ 2014-07-29,21150,0,0,0,0
+ 2014-07-30,21150,0,0,0,0
+ 2014-07-31,21150,0,0,0,0
+ 2014-08-01,21150,0,0,0,0
+ 2014-08-04,21150,0,0,0,0
+ 2014-08-05,21150,0,0,0,0
+ 2014-08-06,21150,0,0,0,0
+ 2014-08-07,21150,0,0,0,0
+ 2014-08-08,12450,10850,12450,10800,413048
+ 2014-08-11,14300,14300,14300,13500,1721475
+ 2014-08-12,13350,14300,14400,13200,877458
+ 2014-08-13,15000,13300,15350,13250,1508563
+ 2014-08-14,17250,15000,17250,14650,759070
+ 2014-08-18,17150,17400,19400,16850,1246728
+ 2014-08-19,18700,17700,19150,17600,1132490
+ 2014-08-20,21150,19500,21450,19250,1334449
+ 2014-08-21,21900,21850,23100,21200,1063461
+ 2014-08-22,20800,22750,22800,20150,1057215
+ 2014-08-25,19400,20800,21850,19350,812386
+ 2014-08-26,20400,19400,20400,18600,757947
+ 2014-08-27,19250,21350,22050,19200,860943
+ 2014-08-28,19250,19500,19600,18700,551868
+ 2014-08-29,19700,19400,20550,19150,506758
+ 2014-09-01,19300,19300,20000,18700,422458
+ 2014-09-02,19550,20400,20850,19500,613664
+ 2014-09-03,22000,19650,22450,19300,936312
+ 2014-09-04,20450,22000,22550,20000,865394
+ 2014-09-05,20850,20600,22300,20600,935055
+ 2014-09-11,20350,20950,21250,20350,300035
+ 2014-09-12,19500,20700,20750,19200,431209
+ 2014-09-15,18900,19250,19400,18800,284022
+ 2014-09-16,20700,19200,21050,19200,799870
+ 2014-09-17,19650,20500,20600,19550,444219
+ 2014-09-18,19400,19750,20150,19250,325935
+ 2014-09-19,20000,19550,21000,19500,659401
+ 2014-09-22,19800,20150,20300,19700,200142
+ 2014-09-23,20150,20150,20500,19700,229696
+ 2014-09-24,20150,19900,20400,19800,136169
+ 2014-09-25,20300,20500,21300,20150,409518
+ 2014-09-26,19500,20000,20050,19450,199506
+ 2014-09-29,19300,19450,20000,19200,173248
+ 2014-09-30,19300,19200,19800,19200,112688
+ 2014-10-01,19250,19400,19700,19150,97703
+ 2014-10-02,19450,19350,19750,19050,132074
+ 2014-10-06,18350,19550,19750,17900,201885
+ 2014-10-07,17200,18600,18600,17000,296291
+ 2014-10-08,17100,17000,17800,17000,146773
+ 2014-10-10,16550,17100,17500,16400,154966
+ 2014-10-13,15900,16450,16700,15850,131912
+ 2014-10-14,17950,16000,18100,16000,380198
+ 2014-10-15,17150,17950,18000,16850,212318
+ 2014-10-16,16800,17350,17350,16750,148036
+ 2014-10-17,16650,16900,17250,16500,134348
+ 2014-10-20,17050,16950,17600,16900,159211
+ 2014-10-21,16900,17050,17100,16350,157925
+ 2014-10-22,16850,17250,17350,16400,150012
+ 2014-10-23,17200,16750,17200,16650,159258
+ 2014-10-24,16500,17450,17450,16500,116542
+ 2014-10-27,16050,16500,16500,16000,97596
+ 2014-10-28,16050,16150,16500,16050,55305
+ 2014-10-29,15850,16250,16550,15850,109119
+ 2014-10-30,15300,16000,16100,15100,199963
+ 2014-10-31,15300,15300,15750,14900,142225
+ 2014-11-03,14750,15100,15250,14400,107675
+ 2014-11-04,14950,14650,15050,14400,98583
+ 2014-11-05,14000,15000,15000,14000,83382
+ 2014-11-06,15150,14100,15750,13850,444394
+ 2014-11-07,15650,15150,15950,14950,137272
+ 2014-11-10,15950,15650,17200,15650,237050
+ 2014-11-11,16050,15800,16100,15000,190163
+ 2014-11-12,16900,16300,17150,15950,252104
+ 2014-11-13,16750,16900,17400,16400,149922
+ 2014-11-14,16950,16750,17250,16400,86075
+ 2014-11-17,15900,16800,17100,15650,160482
+ 2014-11-18,16100,15900,16450,15700,60817
+ 2014-11-19,15850,16050,16300,15700,87947
+ 2014-11-20,16400,15650,16750,15650,168429
+ 2014-11-21,16250,16400,16600,16000,95691
+ 2014-11-24,15900,16500,16500,15850,78902
+ 2014-11-25,16700,15950,16900,15850,132010
+ 2014-11-26,16850,16850,17000,16600,63675
+ 2014-11-27,16550,16900,17100,16400,50074
+ 2014-11-28,15950,16600,16600,15950,69440
+ 2014-12-01,16100,15800,16300,15700,51343
+ 2014-12-02,16100,15850,16250,15850,30817
+ 2014-12-03,15800,15900,16100,15700,58141
+ 2014-12-04,15750,15800,16000,15400,123871
+ 2014-12-05,15800,15500,15800,15300,79898
+ 2014-12-08,15850,15800,15900,15550,50219
+ 2014-12-09,15850,15950,16250,15650,77499
+ 2014-12-10,15550,15850,15850,15400,49856
+ 2014-12-11,15000,15500,15800,15000,61339
+ 2014-12-12,15300,15050,15950,15050,80133
+ 2014-12-15,15950,15050,16000,15050,54493
+ 2014-12-16,16000,16100,16100,15600,63450
+ 2014-12-17,16050,16100,16300,15700,61833
+ 2014-12-18,15750,15700,16200,15250,82120
+ 2014-12-19,14000,16150,16150,13850,462542
+ 2014-12-22,14250,14100,14800,13850,181369
+ 2014-12-23,13550,14200,14550,13550,118003
+ 2014-12-24,13300,13550,13900,13300,102514
+ 2014-12-26,13400,13350,13700,13300,67438
+ 2014-12-29,13350,13350,13550,13000,73479
+ 2014-12-30,12100,13400,13400,11900,338367
+ 2015-01-02,12300,12100,12400,12050,154892
+ 2015-01-05,12100,12300,12400,11900,234762
+ 2015-01-06,12100,11850,12100,11750,153061
+ 2015-01-07,13200,12000,13650,12000,453391
+ 2015-01-08,13200,13400,13400,12800,197263
+ 2015-01-09,13600,13250,13900,13100,231168
+ 2015-01-12,14500,13400,14500,13400,227988
+ 2015-01-13,14600,14900,14900,14150,195592
+ 2015-01-14,14500,14700,14850,14350,106315
+ 2015-01-15,14300,14550,14800,14100,116464
+ 2015-01-16,15150,14250,16000,13850,336064
+ 2015-01-19,15550,15150,15550,14800,115253
+ 2015-01-20,15350,15500,15750,15150,86832
+ 2015-01-21,15250,15200,15350,15000,64202
+ 2015-01-22,15450,15400,15550,15100,88048
+ 2015-01-23,15300,15600,15600,15050,62296
+ 2015-01-26,14300,15050,15150,14300,151761
+ 2015-01-27,13550,13050,14200,13000,320937
+ 2015-01-28,14150,13600,14700,13550,118379
+ 2015-01-29,13900,14300,14450,13900,81250
+ 2015-01-30,14100,13950,14550,13750,150427
+ 2015-02-02,14500,14000,14600,13850,66520
+ 2015-02-03,14500,14850,15000,14300,55111
+ 2015-02-04,15100,14500,15100,14350,90546
+ 2015-02-05,15350,15050,15650,15050,100921
+ 2015-02-06,15500,15450,15850,15250,71599
+ 2015-02-09,14350,15250,15450,14300,124614
+ 2015-02-10,15250,14400,15250,14400,124839
+ 2015-02-11,14150,15550,15550,14150,186987
+ 2015-02-12,14500,14250,14700,14100,98671
+ 2015-02-13,14650,14650,14900,14450,71158
+ 2015-02-16,14650,14950,14950,14500,34752
+ 2015-02-17,15400,14800,15500,14300,115594
+ 2015-02-23,16300,15500,16300,15450,114207
+ 2015-02-24,15900,16300,16300,15750,97482
+ 2015-02-25,15950,15950,16100,15450,79285
+ 2015-02-26,16600,16150,17000,15900,155220
+ 2015-02-27,15950,16600,16900,15950,100441
+ 2015-03-02,15750,16000,16050,15400,102870
+ 2015-03-03,16300,15650,16600,15650,82462
+ 2015-03-04,16550,16500,17350,16350,136957
+ 2015-03-05,16950,17300,17550,16700,124734
+ 2015-03-06,16600,16900,17300,16500,65995
+ 2015-03-09,16400,16600,16950,16250,48683
+ 2015-03-10,18400,17000,18800,17000,709742
+ 2015-03-11,17850,18000,18350,17450,313707
+ 2015-03-12,17650,18150,18250,17100,258972
+ 2015-03-13,17400,17750,17750,17150,147439
+ 2015-03-16,17000,17400,17500,16900,147908
+ 2015-03-17,17050,17150,17300,16750,134822
+ 2015-03-18,16600,17150,17200,16600,113958
+ 2015-03-19,16800,16800,17300,16500,122215
+ 2015-03-20,16550,16650,17150,16500,60809
+ 2015-03-23,16650,16650,17000,16600,65003
+ 2015-03-24,16200,16650,16800,16150,87434
+ 2015-03-25,16000,16200,16550,15950,52171
+ 2015-03-26,16500,16000,16650,15950,98062
+ 2015-03-27,16050,16750,16750,15900,74258
+ 2015-03-30,16000,16050,16150,15900,61081
+ 2015-03-31,15700,16300,16300,15650,91009
+ 2015-04-01,15550,15750,15900,15450,94768
+ 2015-04-02,15500,15550,16000,15350,105031
+ 2015-04-03,16250,15700,16350,15600,77884
+ 2015-04-06,15900,16500,16500,15700,87290
+ 2015-04-07,15300,15900,16050,15250,152697
+ 2015-04-08,15000,15400,15550,14900,103242
+ 2015-04-09,14450,15100,15400,14400,285140
+ 2015-04-10,14500,14550,14750,14400,159496
+ 2015-04-13,14250,14650,14750,14150,160433
+ 2015-04-14,14000,14350,14500,14000,233211
+ 2015-04-15,14350,14100,14450,14100,168249
+ 2015-04-16,14400,14350,14550,14250,109463
+ 2015-04-17,14200,14500,14500,14050,136002
+ 2015-04-20,13900,14050,14200,13800,129428
+ 2015-04-21,14000,14000,14200,13900,100267
+ 2015-04-22,13500,14050,14200,13050,209011
+ 2015-04-23,13800,13650,13800,13100,151293
+ 2015-04-24,13900,14100,14550,13450,367978
+ 2015-04-27,13550,14100,14150,13500,298270
+ 2015-04-28,13300,13600,13600,13200,190238
+ 2015-04-29,13000,13400,13500,12850,171329
+ 2015-04-30,12950,13000,13050,12800,57772
+ 2015-05-04,12850,13000,13400,12850,133933
+ 2015-05-06,12700,12850,13050,12650,77805
+ 2015-05-07,13150,12800,13200,12500,121135
+ 2015-05-08,13300,13300,13350,13100,84301
+ 2015-05-11,13450,13400,13600,13300,131379
+ 2015-05-12,13200,13500,13650,13100,127984
+ 2015-05-13,13350,13300,13400,13200,85470
+ 2015-05-14,14000,13700,14200,13650,396817
+ 2015-05-15,13450,14000,14050,13250,201975
+ 2015-05-18,13450,13950,13950,13350,178001
+ 2015-05-19,13100,13600,13600,12850,148037
+ 2015-05-20,12900,13000,13150,12700,147884
+ 2015-05-21,12700,13100,13100,12600,108794
+ 2015-05-22,13250,12700,13550,12700,211507
+ 2015-05-26,13350,13400,13500,13150,112342
+ 2015-05-27,13150,13350,13450,13000,88568
+ 2015-05-28,12850,13250,13400,12850,85697
+ 2015-05-29,12600,12850,13050,12600,194302
+ 2015-06-01,13100,12700,13200,12350,117548
+ 2015-06-02,12000,12950,13000,12000,226385
+ 2015-06-03,11250,11800,11950,11100,307028
+ 2015-06-04,11200,11250,11600,11200,125768
+ 2015-06-05,10950,11150,11300,10850,157567
+ 2015-06-08,10800,11050,11050,10600,155685
+ 2015-06-09,11000,10800,11250,10700,153304
+ 2015-06-10,11050,11200,11250,10850,75347
+ 2015-06-11,12700,11300,12700,11250,1156971
+ 2015-06-12,11550,12600,12650,11400,591266
+ 2015-06-15,11350,11450,12100,11250,330668
+ 2015-06-16,10850,11350,11450,10750,307437
+ 2015-06-17,11100,11150,11400,10850,306047
+ 2015-06-18,10800,11200,11200,10700,305284
+ 2015-06-19,10650,11000,11000,10600,278299
+ 2015-06-22,11100,10800,11200,10700,214706
+ 2015-06-23,11450,11250,11600,11200,221342
+ 2015-06-24,11450,11500,11650,11250,135044
+ 2015-06-25,11550,11500,11800,11400,151067
+ 2015-06-26,11550,11550,11800,11350,198946
+ 2015-06-29,11000,11250,11500,10950,177496
+ 2015-06-30,11000,10800,11150,10700,177513
+ 2015-07-01,11150,10950,11300,10800,159047
+ 2015-07-02,10850,11200,11250,10750,286622
+ 2015-07-03,11050,10900,11100,10650,195064
+ 2015-07-06,11050,10900,11250,10850,218096
+ 2015-07-07,11000,11300,11300,10750,312238
+ 2015-07-08,11500,11150,11900,11100,568346
+ 2015-07-09,11300,11350,11400,11050,271936
+ 2015-07-10,10900,11350,11400,10850,334656
+ 2015-07-13,11000,10900,11050,10750,267213
+ 2015-07-14,11250,11050,11400,10900,230881
+ 2015-07-15,11450,11250,11500,11150,257748
+ 2015-07-16,11600,11550,11800,11400,197135
+ 2015-07-17,11350,11750,11800,11350,211564
+ 2015-07-20,11650,11450,11750,11350,151321
+ 2015-07-21,12000,11650,12300,11600,439520
+ 2015-07-22,11950,12000,12150,11750,206232
+ 2015-07-23,12350,11950,12500,11850,303474
+ 2015-07-24,11800,12200,12350,11800,273916
+ 2015-07-27,11800,11850,12050,11400,246031
+ 2015-07-28,11800,11550,11950,11500,177172
+ 2015-07-29,12200,11750,12400,11650,289886
+ 2015-07-30,12150,12300,12400,11900,190353
+ 2015-07-31,11850,12000,12500,11700,252681
+ 2015-08-03,11800,11950,12100,11750,181100
+ 2015-08-04,12150,11800,12150,11700,159013
+ 2015-08-05,12150,12250,12300,12000,150455
+ 2015-08-06,12250,12150,12450,11850,366350
+ 2015-08-07,12400,12350,12900,12300,407007
+ 2015-08-10,12650,12400,12800,12350,255246
+ 2015-08-11,12450,12850,12900,12450,230853
+ 2015-08-12,12300,12400,12800,12250,354484
+ 2015-08-13,12500,12450,12600,12250,150324
+ 2015-08-17,12700,12600,12750,12350,120892
+ 2015-08-18,12350,12650,12700,12350,223236
+ 2015-08-19,12900,12450,13150,12350,620234
+ 2015-08-20,12650,12900,13000,12600,243534
+ 2015-08-21,12250,11950,12350,11850,386660
+ 2015-08-24,11900,12150,12500,11600,271088
+ 2015-08-25,12500,12050,12700,11800,267898
+ 2015-08-26,12500,12300,12700,12300,260567
+ 2015-08-27,12350,12700,12800,12200,230697
+ 2015-08-28,12300,12500,12550,12200,209218
+ 2015-08-31,12100,12400,12400,11850,207831
+ 2015-09-01,12050,12100,12300,12000,133847
+ 2015-09-02,12400,11850,12400,11850,158022
+ 2015-09-03,12150,12500,12600,12100,156768
+ 2015-09-04,12050,12200,12250,11900,119981
+ 2015-09-07,12500,12000,12600,12000,187636
+ 2015-09-08,13300,12550,13350,12500,417262
+ 2015-09-09,13550,13450,13750,13150,397086
+ 2015-09-10,13600,13350,13700,13350,159471
+ 2015-09-11,13700,13550,13750,13350,225247
+ 2015-09-14,13150,14000,14100,13050,297221
+ 2015-09-15,13350,13100,13400,13000,169788
+ 2015-09-16,13750,13550,14050,13250,430763
+ 2015-09-17,13600,13900,14050,13550,203412
+ 2015-09-18,13300,13600,13650,13200,245333
+ 2015-09-21,13050,13200,13300,13050,107842
+ 2015-09-22,13600,13200,13650,13150,179372
+ 2015-09-23,13100,13350,13600,13050,162453
+ 2015-09-24,13100,13250,13350,12900,115258
+ 2015-09-25,13300,13200,13400,13150,95439
+ 2015-09-30,13250,13000,13300,12700,115728
+ 2015-10-01,13450,13250,13650,13100,234453
+ 2015-10-02,14900,13500,15150,13500,1355726
+ 2015-10-05,14950,15200,15250,14650,446841
+ 2015-10-06,13900,14650,14800,13700,772373
+ 2015-10-07,13850,13950,14050,13600,341939
+ 2015-10-08,13250,14000,14000,13250,339395
+ 2015-10-12,13400,13400,13600,13350,145628
+ 2015-10-13,13600,13500,13900,13300,229491
+ 2015-10-14,13500,13550,13700,13350,148954
+ 2015-10-15,13350,13500,13550,13350,148515
+ 2015-10-16,13150,13400,13450,12950,235159
+ 2015-10-19,13050,13250,13300,13000,83805
+ 2015-10-20,13200,13100,13200,12850,127304
+ 2015-10-21,13150,13200,13250,13000,94667
+ 2015-10-22,12650,13100,13250,12650,141937
+ 2015-10-23,12400,12800,12950,12300,196602
+ 2015-10-26,12700,12450,12850,12450,135517
+ 2015-10-27,12650,12800,12800,12550,50824
+ 2015-10-28,12550,12700,12750,12500,61645
+ 2015-10-29,12500,12550,12650,12400,56780
+ 2015-10-30,12250,12450,12500,11400,453970
+ 2015-11-02,12400,12300,12500,12300,70824
+ 2015-11-03,12950,12450,13000,12400,213692
+ 2015-11-04,12950,13050,13100,12800,126617
+ 2015-11-05,13250,13000,13300,12900,154616
+ 2015-11-06,13300,13300,13450,13100,156613
+ 2015-11-09,13000,13400,13400,13000,130834
+ 2015-11-10,12900,12800,13100,12300,163186
+ 2015-11-11,12550,12800,12900,12400,73883
+ 2015-11-12,12150,12500,12550,12000,132483
+ 2015-11-13,12050,12050,12250,11950,63884
+ 2015-11-16,12100,11900,12300,11600,147952
+ 2015-11-17,12400,12150,12550,12150,114915
+ 2015-11-18,12750,12300,12950,12300,122070
+ 2015-11-19,12750,12850,13000,12650,52084
+ 2015-11-20,12800,12700,12950,12500,62745
+ 2015-11-23,12650,12800,12900,12300,164259
+ 2015-11-24,12500,12700,12750,12450,96396
+ 2015-11-25,12250,12500,12650,12200,128292
+ 2015-11-26,12500,12300,12550,12200,111284
+ 2015-11-27,12450,12600,12700,12350,82481
+ 2015-11-30,12350,12400,12550,12300,96790
+ 2015-12-01,12500,12350,12600,12300,112765
+ 2015-12-02,12600,12550,12800,12500,172295
+ 2015-12-03,12650,12600,12750,12350,73575
+ 2015-12-04,12600,12500,12700,12500,83846
+ 2015-12-07,12400,12700,12800,12300,106234
+ 2015-12-08,12050,12300,12400,11800,214607
+ 2015-12-09,12250,12000,12300,11950,115578
+ 2015-12-10,12200,12200,12350,11900,189403
+ 2015-12-11,12400,12150,12450,12100,104259
+ 2015-12-14,12300,12250,12450,12050,149197
+ 2015-12-15,12450,12250,12600,12250,104908
+ 2015-12-16,12800,12500,13150,12450,200670
+ 2015-12-17,12700,13000,13150,12650,95355
+ 2015-12-18,12850,12700,13050,12600,122567
+ 2015-12-21,12950,12700,13000,12700,97874
+ 2015-12-22,13100,12950,13100,12900,84292
+ 2015-12-23,13000,13100,13200,12950,74565
+ 2015-12-24,13050,13050,13150,12900,86019
+ 2015-12-28,12850,13000,13150,12800,77632
+ 2015-12-29,12650,12750,12850,12600,71831
+ 2015-12-30,12700,12650,12800,12600,63367
+ 2016-01-04,12400,12650,12750,12050,209710
+ 2016-01-05,12800,12250,12800,12250,102079
+ 2016-01-06,12600,12800,12900,12350,125330
+ 2016-01-07,12400,12450,12750,12350,89102
+ 2016-01-08,12350,12100,12450,12100,75694
+ 2016-01-11,12200,12200,12350,12100,84096
+ 2016-01-12,12250,12300,12450,12150,116624
+ 2016-01-13,12450,12450,12650,12350,91267
+ 2016-01-14,12100,12250,12400,12000,154218
+ 2016-01-15,12050,12300,12350,12050,115593
+ 2016-01-18,12150,11950,12250,11950,46282
+ 2016-01-19,11950,12100,12200,11750,91262
+ 2016-01-20,11450,11900,11950,11250,143545
+ 2016-01-21,11400,11450,11750,11300,139914
+ 2016-01-22,11750,11400,11850,11400,74155
+ 2016-01-25,11800,11800,11950,11700,53006
+ 2016-01-26,11400,11750,11750,11300,82283
+ 2016-01-27,11800,11500,11900,11450,61876
+ 2016-01-28,11800,11650,11850,11600,33383
+ 2016-01-29,11600,11850,11900,11500,91240
+ 2016-02-01,11600,11650,11800,11500,65218
+ 2016-02-02,11750,11600,11950,11500,83765
+ 2016-02-03,11800,11750,11850,11550,43540
+ 2016-02-04,11900,11900,12150,11800,97959
+ 2016-02-05,11800,12200,12200,11750,61223
+ 2016-02-11,11850,11850,12250,11550,186675
+ 2016-02-12,11350,11650,11950,11200,151859
+ 2016-02-15,11400,11450,11650,11300,116476
+ 2016-02-16,11600,11450,11650,11350,70364
+ 2016-02-17,11450,11550,11700,11300,104773
+ 2016-02-18,11850,11500,11950,11500,100508
+ 2016-02-19,11900,11750,12000,11750,49747
+ 2016-02-22,12000,12050,12050,11800,36195
+ 2016-02-23,11950,12150,12150,11750,56046
+ 2016-02-24,12050,11950,12200,11850,47451
+ 2016-02-25,11950,12050,12200,11850,71147
+ 2016-02-26,11800,12050,12100,11750,59575
+ 2016-02-29,11750,11900,12000,11750,56827
+ 2016-03-02,11600,11900,12000,11550,91314
+ 2016-03-03,11800,11650,11900,11550,81806
+ 2016-03-04,12250,11900,12550,11850,222740
+ 2016-03-07,12350,12350,12500,12200,82917
+ 2016-03-08,12200,12400,12400,12000,57690
+ 2016-03-09,12550,12200,12650,12200,106837
+ 2016-03-10,12600,12600,12600,12300,76892
+ 2016-03-11,12550,12450,12600,12450,19763
+ 2016-03-14,12350,12550,12650,12350,31908
+ 2016-03-15,11950,12300,12450,11950,100415
+ 2016-03-16,11950,11950,12250,11900,57112
+ 2016-03-17,11900,12000,12150,11800,142543
+ 2016-03-18,12200,11900,12300,11800,100394
+ 2016-03-21,12550,12250,12600,12050,97270
+ 2016-03-22,12550,12550,12650,12200,61646
+ 2016-03-23,12550,12550,12700,12500,70695
+ 2016-03-24,12650,12500,12700,12450,75810
+ 2016-03-25,12400,12650,12650,12350,40697
+ 2016-03-28,12400,12400,12500,12150,62040
+ 2016-03-29,12300,12300,12550,12200,101442
+ 2016-03-30,12450,12350,12600,12300,96362
+ 2016-03-31,12550,12450,12600,12350,79158
+ 2016-04-01,12400,12600,12600,12350,87161
+ 2016-04-04,12250,12350,12400,12200,64305
+ 2016-04-05,12350,12150,12350,12150,68814
+ 2016-04-06,12450,12250,12550,12250,76287
+ 2016-04-07,12550,12450,12650,12400,70018
+ 2016-04-08,12700,12400,12750,12300,97153
+ 2016-04-11,13050,12650,13050,12600,127236
+ 2016-04-12,12700,13050,13050,12600,83562
+ 2016-04-14,13000,12650,13000,12650,91286
+ 2016-04-15,13100,13000,13100,12800,89563
+ 2016-04-18,13050,13050,13150,12750,104402
+ 2016-04-19,13200,13050,13300,12900,71398
+ 2016-04-20,13150,13200,13350,13100,64336
+ 2016-04-21,13250,13150,13300,13050,98759
+ 2016-04-22,13300,13300,13400,13250,80896
+ 2016-04-25,12900,13250,13250,12850,86421
+ 2016-04-26,12850,12950,13000,12750,71931
+ 2016-04-27,12800,13050,13050,12700,56098
+ 2016-04-28,12500,12750,12850,12450,78697
+ 2016-04-29,12350,12500,12500,12300,70871
+ 2016-05-02,12450,12400,12600,12300,77008
+ 2016-05-03,12100,12550,12600,11950,123741
+ 2016-05-04,11800,12100,12150,11800,102304
+ 2016-05-09,11700,11850,11900,11500,98673
+ 2016-05-10,11800,11700,11850,11650,47641
+ 2016-05-11,12050,11800,12100,11700,80235
+ 2016-05-12,12100,12050,12100,11850,37915
+ 2016-05-13,12000,12100,12150,11900,29262
+ 2016-05-16,12150,11900,12250,11800,44725
+ 2016-05-17,12150,12250,12350,11950,109962
+ 2016-05-18,11850,12100,12100,11650,135947
+ 2016-05-19,11600,11850,11850,11500,67690
+ 2016-05-20,11650,11600,11700,11300,118886
+ 2016-05-23,11500,11650,11800,11500,43604
+ 2016-05-24,11450,11500,11500,11200,80710
+ 2016-05-25,11600,11450,11600,11350,62611
+ 2016-05-26,11350,11600,11600,11000,159674
+ 2016-05-27,11400,11350,11450,11150,79713
+ 2016-05-30,11250,11450,11450,11200,72041
+ 2016-05-31,11100,11200,11300,11100,128166
+ 2016-06-01,11000,11100,11250,10950,102634
+ 2016-06-02,11150,11050,11200,11050,64909
+ 2016-06-03,11100,11200,11250,11050,48458
+ 2016-06-07,11050,11150,11200,10900,92769
+ 2016-06-08,11150,11150,11300,11050,119437
+ 2016-06-09,11050,11200,11250,10800,447938
+ 2016-06-10,11200,11050,11250,10950,109287
+ 2016-06-13,11000,11200,11200,11000,67747
+ 2016-06-14,10800,11100,11100,10800,76265
+ 2016-06-15,10950,10850,11000,10800,107438
+ 2016-06-16,10750,11000,11000,10700,96150
+ 2016-06-17,10850,10800,10850,10700,84687
+ 2016-06-20,10850,10850,11000,10850,48818
+ 2016-06-21,11000,10900,11100,10900,66576
+ 2016-06-22,10950,11100,11250,10950,76814
+ 2016-06-23,10900,10950,11000,10750,56131
+ 2016-06-24,10500,10950,11050,10400,237551
+ 2016-06-27,10850,10350,10900,10250,166216
+ 2016-06-28,10850,10800,10900,10600,56009
+ 2016-06-29,10850,11000,11000,10700,61066
+ 2016-06-30,10800,10950,10950,10750,78366
+ 2016-07-01,10900,10850,11050,10800,71877
+ 2016-07-04,10900,11000,11150,10850,55014
+ 2016-07-05,10900,11000,11000,10800,37780
+ 2016-07-06,10700,10900,10950,10600,61829
+ 2016-07-07,10750,10750,10850,10700,43763
+ 2016-07-08,10500,10800,10850,10400,105718
+ 2016-07-11,10650,10550,10750,10550,33539
+ 2016-07-12,10800,10700,10900,10600,44853
+ 2016-07-13,10800,10850,11000,10700,94012
+ 2016-07-14,10900,10800,11000,10650,62137
+ 2016-07-15,11150,11000,11350,10950,142657
+ 2016-07-18,11250,11050,11350,11000,88549
+ 2016-07-19,11250,11200,11350,11150,41341
+ 2016-07-20,11150,11200,11300,11050,29813
+ 2016-07-21,11200,11100,11250,11000,41391
+ 2016-07-22,11000,11200,11200,11000,54925
+ 2016-07-25,11200,11000,11250,11000,63503
+ 2016-07-26,11150,11100,11200,11050,27544
+ 2016-07-27,11100,11100,11250,11100,38437
+ 2016-07-28,11150,11150,11150,11000,33417
+ 2016-07-29,11050,11200,11200,11000,20926
+ 2016-08-01,10950,11100,11100,10950,32373
+ 2016-08-02,11000,11000,11050,10900,16296
+ 2016-08-03,10950,11000,11050,10850,45095
+ 2016-08-04,11000,11050,11050,10900,27076
+ 2016-08-05,11200,11050,11250,11000,73955
+ 2016-08-08,11100,11300,11300,11000,57902
+ 2016-08-09,11200,11150,11200,11000,30956
+ 2016-08-10,11050,11200,11200,10950,85621
+ 2016-08-11,11000,11000,11050,10900,44212
+ 2016-08-12,11100,11000,11150,10950,40364
+ 2016-08-16,11100,11200,11200,11050,30093
+ 2016-08-17,11650,11600,11800,11450,375128
+ 2016-08-18,11750,11750,11850,11600,114289
+ 2016-08-19,12200,11750,12200,11650,241962
+ 2016-08-22,12300,12300,12400,12050,126101
+ 2016-08-23,12300,12300,12400,12200,68164
+ 2016-08-24,12150,12200,12350,12000,99449
+ 2016-08-25,12950,12250,13000,12100,337549
+ 2016-08-26,13100,12950,13250,12700,218858
+ 2016-08-29,12900,13000,13250,12850,181121
+ 2016-08-30,13050,13050,13250,12900,110177
+ 2016-08-31,13050,12900,13150,12850,112837
+ 2016-09-01,13300,13000,13450,12850,120668
+ 2016-09-02,13150,13400,13400,12900,88340
+ 2016-09-05,13250,13100,13300,12950,94310
+ 2016-09-06,13050,13300,13300,13000,51579
+ 2016-09-07,12750,13000,13100,12750,82247
+ 2016-09-08,13150,12750,13300,12700,118580
+ 2016-09-09,12950,13200,13200,12800,70554
+ 2016-09-12,12450,12700,12700,12450,147648
+ 2016-09-13,12400,12650,12700,12300,43354
+ 2016-09-19,12550,12350,12550,12200,51862
+ 2016-09-20,12550,12450,12800,12450,40015
+ 2016-09-21,12500,12600,12600,12350,41864
+ 2016-09-22,12700,12450,12750,12400,43881
+ 2016-09-23,12650,12800,12850,12550,39821
+ 2016-09-26,12300,12600,12650,12300,64226
+ 2016-09-27,12200,12250,12300,12100,64374
+ 2016-09-28,12050,12200,12300,11900,100890
+ 2016-09-29,12000,12050,12200,11900,89679
+ 2016-09-30,11750,11950,12250,11750,139836
+ 2016-10-04,11800,11650,11900,11650,171870
+ 2016-10-05,11650,11800,11850,11400,180564
+ 2016-10-06,11700,11650,11750,11450,92936
+ 2016-10-07,11650,11750,11750,11450,71967
+ 2016-10-10,11600,11650,11700,11500,44672
+ 2016-10-11,11650,11750,11750,11550,49791
+ 2016-10-12,11600,11600,11700,11550,22030
+ 2016-10-13,11400,11700,11700,11400,26194
+ 2016-10-14,11400,11550,11750,11250,81200
+ 2016-10-17,11450,11450,11550,11300,45185
+ 2016-10-18,11600,11500,11600,11350,45959
+ 2016-10-19,11650,11600,11700,11450,56518
+ 2016-10-20,11400,11600,11600,11400,70387
+ 2016-10-21,11050,11400,11400,10950,147277
+ 2016-10-24,11150,11100,11250,10950,51508
+ 2016-10-25,11350,11150,11400,11050,81990
+ 2016-10-26,11200,11350,11350,10950,82544
+ 2016-10-27,11150,11100,11550,11000,316554
+ 2016-10-28,11100,11150,11350,11000,147079
+ 2016-10-31,11100,11200,11200,10850,118180
+ 2016-11-01,11000,11100,11150,10950,45058
+ 2016-11-02,10650,11000,11000,10600,89800
+ 2016-11-03,10650,10700,10850,10400,154281
+ 2016-11-04,10700,10800,10800,10600,32518
+ 2016-11-07,10950,10700,10950,10700,46105
+ 2016-11-08,11150,11150,11150,10850,61481
+ 2016-11-09,10700,11100,11150,10300,162138
+ 2016-11-10,10500,10750,10800,10400,124971
+ 2016-11-11,10600,10500,10700,10450,34292
+ 2016-11-14,10900,10500,11000,10500,55563
+ 2016-11-15,10650,10450,10850,10250,132413
+ 2016-11-16,10750,10750,10900,10500,73802
+ 2016-11-17,10700,10750,10850,10600,70284
+ 2016-11-18,10500,10700,10850,10500,78262
+ 2016-11-21,10400,10450,10600,10350,49182
+ 2016-11-22,10500,10500,10550,10350,26925
+ 2016-11-23,10350,10500,10500,10250,48088
+ 2016-11-24,10050,10400,10400,10050,66835
+ 2016-11-25,10150,10100,10200,10050,50566
+ 2016-11-28,10200,10150,10300,10100,25833
+ 2016-11-29,10300,10250,10350,10150,31155
+ 2016-11-30,10150,10450,10450,10050,60418
+ 2016-12-01,10150,10200,10250,10050,30646
+ 2016-12-02,10100,10050,10200,10050,10612
+ 2016-12-05,9780,10100,10100,9780,82462
+ 2016-12-06,9740,9810,9990,9720,46096
+ 2016-12-07,9800,9760,9900,9690,37811
+ 2016-12-08,10250,9800,10250,9800,59469
+ 2016-12-09,10150,10200,10400,10050,54249
+ 2016-12-12,10450,10150,10600,10150,43187
+ 2016-12-13,10500,10400,10550,10350,30686
+ 2016-12-14,10400,10450,10550,10400,17008
+ 2016-12-15,10550,10400,10650,10350,32896
+ 2016-12-16,10550,10600,10650,10450,27702
+ 2016-12-19,10550,10450,10650,10450,36532
+ 2016-12-20,10500,10600,10750,10500,40117
+ 2016-12-21,10550,10550,10650,10450,12990
+ 2016-12-22,10400,10450,10600,10400,14444
+ 2016-12-23,10550,10450,10550,10400,18353
+ 2016-12-26,10750,10500,10800,10500,35950
+ 2016-12-27,10750,10650,10850,10650,33672
+ 2016-12-28,10700,10600,10800,10600,30292
+ 2016-12-29,10700,10600,10800,10600,23943
+ 2017-01-02,10950,10700,11000,10650,47674
+ 2017-01-03,11600,10950,11700,10950,162564
+ 2017-01-04,11800,11600,11900,11450,78518
+ 2017-01-05,11750,11700,11900,11650,41864
+ 2017-01-06,11450,11800,11850,11400,34536
+ 2017-01-09,11350,11400,11500,11200,26295
+ 2017-01-10,11050,11250,11450,10950,82827
+ 2017-01-11,11350,11200,11450,11000,61040
+ 2017-01-12,11350,11300,11400,11200,15533
+ 2017-01-13,11300,11250,11350,11100,23531
+ 2017-01-16,11300,11200,11300,11050,29942
+ 2017-01-17,11350,11150,11400,11150,37120
+ 2017-01-18,12000,11300,12050,11300,251427
+ 2017-01-19,11800,12000,12150,11800,60883
+ 2017-01-20,11650,11800,11900,11600,40077
+ 2017-01-23,11750,11700,11950,11600,48581
+ 2017-01-24,11600,11750,11900,11450,38876
+ 2017-01-25,11250,11600,11700,11250,23737
+ 2017-01-26,11250,11250,11300,11000,49349
+ 2017-01-31,11050,11250,11250,10850,39539
+ 2017-02-01,11000,11100,11150,10800,28165
+ 2017-02-02,10550,11000,11150,10400,87177
+ 2017-02-03,10700,10550,10700,10500,54640
+ 2017-02-06,10550,10750,10750,10300,80048
+ 2017-02-07,10650,10600,10700,10450,27131
+ 2017-02-08,10600,10750,10800,10500,29654
+ 2017-02-09,10900,10600,10900,10550,37463
+ 2017-02-10,10750,10950,10950,10750,35651
+ 2017-02-13,11100,10900,11100,10700,31767
+ 2017-02-14,11250,11150,11300,10850,46710
+ 2017-02-15,11450,11200,11450,11150,33102
+ 2017-02-16,11450,11400,11550,11250,32878
+ 2017-02-17,11250,11300,11400,11250,13913
+ 2017-02-20,11050,11250,11300,10900,47447
+ 2017-02-21,11350,11050,11350,11050,41076
+ 2017-02-22,10950,11300,11350,10950,96916
+ 2017-02-23,10800,10950,11050,10750,77765
+ 2017-02-24,10750,10900,10950,10700,55947
+ 2017-02-27,10700,10800,10900,10650,53978
+ 2017-02-28,10600,10700,10700,10400,97423
+ 2017-03-02,10600,10550,10700,10500,48171
+ 2017-03-03,10350,10500,10600,10350,38273
+ 2017-03-06,9980,10250,10350,9980,124084
+ 2017-03-07,10150,9950,10200,9920,60404
+ 2017-03-08,10100,10150,10350,10050,46606
+ 2017-03-09,10100,10100,10150,10050,21985
+ 2017-03-10,10150,10150,10150,10000,29648
+ 2017-03-13,10050,10150,10200,9990,82828
+ 2017-03-14,9970,10100,10100,9950,87251
+ 2017-03-15,9870,9970,10000,9860,70442
+ 2017-03-16,10050,9880,10050,9880,38612
+ 2017-03-17,10000,10100,10200,10000,52571
+ 2017-03-20,9990,10050,10050,9970,56129
+ 2017-03-21,10400,10050,10550,10000,74065
+ 2017-03-22,10200,10350,10350,10150,80912
+ 2017-03-23,10150,10150,10300,10100,62654
+ 2017-03-24,10200,10250,10300,10150,40649
+ 2017-03-27,10100,10100,10200,9980,75060
+ 2017-03-28,10050,10050,10200,10000,37689
+ 2017-03-29,10200,10050,10250,9990,23941
+ 2017-03-30,10300,10100,10300,9990,56885
+ 2017-03-31,10300,10300,10350,10100,76058
+ 2017-04-03,10250,10300,10350,10150,51209
+ 2017-04-04,10150,10300,10300,10050,46110
+ 2017-04-05,10050,10150,10200,9990,150368
+ 2017-04-06,10100,10000,10150,9990,68295
+ 2017-04-07,10100,10150,10150,10000,53235
+ 2017-04-10,10050,10150,10150,9930,133078
+ 2017-04-11,10050,9950,10100,9950,47669
+ 2017-04-12,10050,10100,10150,10000,54842
+ 2017-04-13,10150,10100,10200,10000,66885
+ 2017-04-14,10000,10200,10200,9990,64596
+ 2017-04-17,10150,10000,10200,10000,60549
+ 2017-04-18,10100,10150,10200,10000,43499
+ 2017-04-19,10100,10000,10150,9990,101366
+ 2017-04-20,10150,10100,10200,10000,50435
+ 2017-04-21,10000,10200,10200,10000,75254
+ 2017-04-24,10000,10000,10050,10000,24545
+ 2017-04-25,10250,10000,10250,10000,86537
+ 2017-04-26,10300,10250,10350,10150,54292
+ 2017-04-27,10250,10300,10350,10200,60644
+ 2017-04-28,10100,10200,10250,10000,60233
+ 2017-05-02,10100,10100,10150,10050,46705
+ 2017-05-04,10250,10100,10250,10100,50582
+ 2017-05-08,10300,10300,10300,10200,42255
+ 2017-05-10,10150,10300,10350,10150,64041
+ 2017-05-11,10300,10150,10350,10150,41349
+ 2017-05-12,10250,10250,10350,10150,42736
+ 2017-05-15,10450,10250,10450,10250,69552
+ 2017-05-16,10500,10500,10650,10350,74511
+ 2017-05-17,10550,10450,10550,10350,62496
+ 2017-05-18,10700,10350,10700,10350,67440
+ 2017-05-19,10650,10700,10750,10550,56697
+ 2017-05-22,10700,10650,10750,10550,55633
+ 2017-05-23,10650,10700,10700,10550,42861
+ 2017-05-24,10700,10700,10800,10600,52893
+ 2017-05-25,10650,10750,10750,10600,47262
+ 2017-05-26,10500,10600,10700,10400,104938
+ 2017-05-29,10450,10450,10600,10350,51185
+ 2017-05-30,10650,10450,10800,10450,84878
+ 2017-05-31,10750,10700,10900,10600,187412
+ 2017-06-01,10600,10800,10850,10550,130368
+ 2017-06-02,10500,10600,10700,10400,73857
+ 2017-06-05,10500,10500,10550,10450,48437
+ 2017-06-07,10600,10600,10600,10450,52107
+ 2017-06-08,10800,10550,10800,10550,95730
+ 2017-06-09,10750,10800,10850,10650,51710
+ 2017-06-12,10650,10650,10850,10550,60894
+ 2017-06-13,10750,10600,10800,10550,55824
+ 2017-06-14,11100,10800,11150,10650,129412
+ 2017-06-15,10950,11150,11150,10850,54194
+ 2017-06-16,10900,11050,11050,10850,30941
+ 2017-06-19,10850,11000,11000,10700,52481
+ 2017-06-20,10900,10800,10900,10750,45345
+ 2017-06-21,10800,10800,10900,10750,35300
+ 2017-06-22,10800,10900,10900,10750,31645
+ 2017-06-23,10850,10750,10850,10700,26963
+ 2017-06-26,10750,10900,10900,10600,39300
+ 2017-06-27,10800,10700,10800,10700,31715
+ 2017-06-28,10700,10800,10850,10650,25670
+ 2017-06-29,10700,10700,10800,10650,25233
+ 2017-06-30,10800,10650,10800,10500,40617
+ 2017-07-03,10650,10750,10800,10450,43692
+ 2017-07-04,10500,10550,10650,10400,53924
+ 2017-07-05,10550,10500,10700,10450,25987
+ 2017-07-06,10550,10600,10600,10450,27160
+ 2017-07-07,10250,10500,10500,10200,79098
+ 2017-07-10,10200,10250,10300,10150,37217
+ 2017-07-11,10250,10200,10250,10100,37326
+ 2017-07-12,10200,10200,10250,10100,37335
+ 2017-07-13,10150,10200,10200,10000,88531
+ 2017-07-14,10050,10150,10150,10000,39005
+ 2017-07-17,10100,10050,10100,10000,32721
+ 2017-07-18,10000,10100,10100,9960,53417
+ 2017-07-19,10100,10000,10100,9950,49397
+ 2017-07-20,9990,10100,10100,9960,46892
+ 2017-07-21,10000,9950,10050,9950,16669
+ 2017-07-24,9980,9990,10050,9950,22386
+ 2017-07-25,9860,9980,10000,9850,67916
+ 2017-07-26,9860,9940,9980,9820,38911
+ 2017-07-27,9850,9890,9890,9810,17976
+ 2017-07-28,9790,9850,9900,9750,70145
+ 2017-07-31,9850,9880,9920,9780,14655
+ 2017-08-01,9860,9850,9950,9810,27882
+ 2017-08-02,9860,9860,9940,9830,23122
+ 2017-08-03,9560,9860,9910,9530,91495
+ 2017-08-04,9660,9660,9700,9550,55188
+ 2017-08-07,9670,9610,9740,9610,20914
+ 2017-08-08,9590,9670,9750,9560,33194
+ 2017-08-09,9490,9590,9630,9470,43263
+ 2017-08-10,9270,9450,9540,9230,85283
+ 2017-08-11,9150,9250,9250,9080,33627
+ 2017-08-14,9120,9200,9240,9110,22141
+ 2017-08-16,8950,9070,9090,8710,156497
+ 2017-08-17,8640,8950,8970,8590,156154
+ 2017-08-18,8640,8580,8700,8560,57860
+ 2017-08-21,8570,8640,8660,8540,33975
+ 2017-08-22,8500,8540,8550,8460,71181
+ 2017-08-23,8460,8500,8540,8450,33545
+ 2017-08-24,8430,8460,8470,8330,54603
+ 2017-08-25,8440,8380,8450,8370,35292
+ 2017-08-28,8620,8440,8670,8440,38046
+ 2017-08-29,8530,8620,8620,8420,36811
+ 2017-08-30,8300,8530,8530,8240,87321
+ 2017-08-31,8350,8300,8360,8270,65902
+ 2017-09-01,8400,8350,8430,8310,41537
+ 2017-09-04,8210,8220,8280,8190,57824
+ 2017-09-05,8120,8210,8250,8000,55069
+ 2017-09-06,7960,8040,8080,7950,84040
+ 2017-09-07,7970,7950,8040,7950,44860
+ 2017-09-08,7550,7970,8000,7520,172553
+ 2017-09-11,7470,7520,7630,7390,100634
+ 2017-09-12,7470,7470,7510,7340,87897
+ 2017-09-13,7300,7470,7470,7300,55005
+ 2017-09-14,7340,7250,7370,7220,27122
+ 2017-09-15,7270,7320,7320,7210,36503
+ 2017-09-18,7240,7270,7350,7240,40917
+ 2017-09-19,7310,7250,7520,7240,90374
+ 2017-09-20,7310,7320,7480,7300,57583
+ 2017-09-21,7140,7320,7390,7140,65351
+ 2017-09-22,7060,7140,7200,7010,51170
+ 2017-09-25,6910,7060,7060,6800,89126
+ 2017-09-26,7220,6790,7280,6790,65514
+ 2017-09-27,7150,7210,7220,7070,31350
+ 2017-09-28,7180,7150,7180,7030,20401
+ 2017-09-29,7440,7170,7470,7080,32429
+ 2017-10-10,7270,7440,7440,7140,59087
+ 2017-10-11,7570,7200,7610,7190,91970
+ 2017-10-12,7490,7560,7560,7350,53057
+ 2017-10-13,7490,7460,7600,7310,29223
+ 2017-10-16,7500,7490,7510,7410,12277
+ 2017-10-17,7520,7500,7530,7430,10803
+ 2017-10-18,7510,7440,7510,7390,30246
+ 2017-10-19,7590,7510,7590,7420,20710
+ 2017-10-20,7680,7590,7690,7510,25369
+ 2017-10-23,7640,7680,7680,7570,11819
+ 2017-10-24,7640,7630,7680,7550,13223
+ 2017-10-25,7650,7640,7650,7560,8062
+ 2017-10-26,7880,7570,7880,7570,67123
+ 2017-10-27,7870,7870,7870,7760,29629
+ 2017-10-30,7930,7850,7940,7760,52004
+ 2017-10-31,8020,7890,8060,7790,46529
+ 2017-11-01,8040,8000,8050,7970,24131
+ 2017-11-02,8030,8010,8030,7930,49898
+ 2017-11-03,8090,8000,8130,8000,30819
+ 2017-11-06,8080,8000,8090,8000,14809
+ 2017-11-07,8040,8050,8050,7960,14444
+ 2017-11-08,8030,8040,8040,7920,18331
+ 2017-11-09,8070,7910,8100,7910,18932
+ 2017-11-10,8100,8050,8100,7970,29070
+ 2017-11-13,8240,8100,8240,8090,54245
+ 2017-11-14,8180,8240,8240,8080,32906
+ 2017-11-15,8130,8100,8170,8030,39790
+ 2017-11-16,8030,8130,8130,7980,23520
+ 2017-11-17,7880,7920,7980,7870,26015
+ 2017-11-20,7820,7840,7950,7650,32816
+ 2017-11-21,7830,7740,7850,7690,53100
+ 2017-11-22,7960,7830,7970,7830,22521
+ 2017-11-23,7950,7900,7990,7870,11594
+ 2017-11-24,7860,7900,7970,7840,16334
+ 2017-11-27,7800,7850,7890,7730,19928
+ 2017-11-28,7820,7750,7850,7750,12315
+ 2017-11-29,7860,7800,7860,7750,25306
+ 2017-11-30,7950,7860,8010,7840,28543
+ 2017-12-01,7870,7930,7950,7860,6546
+ 2017-12-04,7820,7870,7870,7760,12135
+ 2017-12-05,7930,7790,8210,7770,53079
+ 2017-12-06,7900,7930,7930,7850,19096
+ 2017-12-07,7880,7900,7910,7750,19513
+ 2017-12-08,7780,7790,7840,7730,21083
+ 2017-12-11,7460,7750,7780,7460,36429
+ 2017-12-12,7470,7360,7540,7360,25893
+ 2017-12-13,7460,7450,7540,7410,14430
+ 2017-12-14,7750,7440,7750,7420,31703
+ 2017-12-15,7460,7650,7740,7460,61335
+ 2017-12-18,7600,7470,7610,7470,14620
+ 2017-12-19,7460,7600,7600,7430,19298
+ 2017-12-20,7450,7460,7570,7390,21800
+ 2017-12-21,7360,7450,7510,7360,16305
+ 2017-12-22,7360,7360,7480,7280,18214
+ 2017-12-26,7500,7330,7520,7330,29509
+ 2017-12-27,7420,7440,7460,7350,4778
+ 2017-12-28,7360,7400,7440,7240,27998
+ 2018-01-02,7340,7370,7380,7280,9099
+ 2018-01-03,7370,7340,7370,7300,13461
+ 2018-01-04,7270,7330,7370,7260,21662
+ 2018-01-05,7330,7270,7330,7250,9156
+ 2018-01-08,7320,7280,7330,7230,15909
+ 2018-01-09,7180,7320,7330,7180,15451
+ 2018-01-10,7250,7180,7250,7160,18028
+ 2018-01-11,7210,7230,7230,7130,19202
+ 2018-01-12,7170,7180,7260,7170,11861
+ 2018-01-15,7150,7130,7180,7020,36066
+ 2018-01-16,7140,7100,7170,7020,22286
+ 2018-01-17,7010,7100,7150,6920,58577
+ 2018-01-18,7100,6980,7120,6900,25410
+ 2018-01-19,7410,7020,7420,7020,25807
+ 2018-01-22,7640,7430,7660,7350,58836
+ 2018-01-23,7600,7670,7670,7550,16273
+ 2018-01-24,7690,7540,7730,7540,44592
+ 2018-01-25,7750,7700,7780,7660,59557
+ 2018-01-26,7720,7750,7790,7590,23905
+ 2018-01-29,7710,7720,7780,7600,63870
+ 2018-01-30,7650,7670,7720,7610,66250
+ 2018-01-31,7810,7650,7860,7600,103975
+ 2018-02-01,7910,7850,8020,7790,99176
+ 2018-02-02,7960,7980,8000,7870,32191
+ 2018-02-05,7930,7870,7990,7810,40045
+ 2018-02-06,7790,7890,7900,7590,54952
+ 2018-02-07,7820,7820,7990,7820,42986
+ 2018-02-08,7860,7850,7910,7810,15729
+ 2018-02-09,7740,7820,7820,7500,24521
+ 2018-02-12,7510,7650,7650,7450,31256
+ 2018-02-13,7290,7510,7530,7200,44890
+ 2018-02-14,7080,7310,7310,6940,73648
+ 2018-02-19,7070,7060,7100,7020,24219
+ 2018-02-20,7080,7100,7120,7050,24167
+ 2018-02-21,7100,7060,7110,7020,36604
+ 2018-02-22,7050,7120,7130,7020,18226
+ 2018-02-23,7120,7080,7120,7040,18187
+ 2018-02-26,7100,7120,7150,7030,32505
+ 2018-02-27,7080,7130,7130,7020,13952
+ 2018-02-28,7090,7030,7100,6990,29483
+ 2018-03-02,6970,6990,7050,6880,71360
+ 2018-03-05,6900,6970,6970,6820,13821
+ 2018-03-06,6880,6770,6930,6710,21670
+ 2018-03-07,6780,6910,6910,6740,21199
+ 2018-03-08,6680,6780,6880,6630,43219
+ 2018-03-09,6710,6680,6750,6680,12006
+ 2018-03-12,6760,6720,6780,6700,38573
+ 2018-03-13,6800,6740,6810,6710,19987
+ 2018-03-14,6790,6810,6840,6760,24139
+ 2018-03-15,6760,6830,6830,6720,20070
+ 2018-03-16,6630,6800,6800,6630,221499
+ 2018-03-19,6640,6670,6710,6600,31777
+ 2018-03-20,6670,6640,6690,6610,7572
+ 2018-03-21,6640,6690,6720,6610,22311
+ 2018-03-22,6650,6590,6720,6530,24741
+ 2018-03-23,6460,6600,6600,6390,53642
+ 2018-03-26,6400,6430,6430,6280,31548
+ 2018-03-27,6420,6400,6490,6330,13621
+ 2018-03-28,6330,6340,6430,6260,31996
+ 2018-03-29,6210,6330,6330,6140,47182
+ 2018-03-30,6370,6160,6370,6160,17535
+ 2018-04-02,6410,6370,6450,6350,26888
+ 2018-04-03,6290,6350,6350,6220,31996
+ 2018-04-04,6420,6330,6490,6320,24213
+ 2018-04-05,6390,6480,6480,6270,40470
+ 2018-04-06,6260,6390,6390,6250,15709
+ 2018-04-09,6250,6260,6280,6190,15635
+ 2018-04-10,6220,6250,6250,6110,20659
+ 2018-04-11,6140,6240,6250,6040,26690
+ 2018-04-12,6170,6140,6220,6050,13600
+ 2018-04-13,6110,6130,6180,6060,24431
+ 2018-04-16,6140,6100,6180,6080,6013
+ 2018-04-17,6270,6150,6280,6060,37001
+ 2018-04-18,6240,6270,6270,6180,24682
+ 2018-04-19,6200,6240,6250,6100,52344
+ 2018-04-20,6190,6200,6240,6130,22377
+ 2018-04-23,6230,6190,6250,6120,21926
+ 2018-04-24,6320,6230,6360,6200,38810
+ 2018-04-25,6200,6310,6310,6150,40716
+ 2018-04-26,6100,6150,6180,6090,84815
+ 2018-04-27,6120,6110,6160,6100,5969
+ 2018-04-30,6130,6150,6150,6080,25890
+ 2018-05-02,6090,6140,6170,6050,53161
+ 2018-05-03,6140,6050,6250,6050,39938
+ 2018-05-04,6220,6150,6240,6110,53279
+ 2018-05-08,6090,6220,6310,6090,69975
+ 2018-05-09,6050,6090,6140,6020,75032
+ 2018-05-10,6060,6080,6090,6020,49356
+ 2018-05-11,6140,6060,6200,6060,79219
+ 2018-05-14,6130,6140,6250,6100,52425
+ 2018-05-15,6180,6120,6180,6120,25759
+ 2018-05-16,6130,6140,6180,6080,62427
+ 2018-05-17,6170,6130,6180,6120,53682
+ 2018-05-18,6260,6170,6260,6130,80908
+ 2018-05-21,6280,6250,6290,6230,14721
+ 2018-05-23,6210,6280,6300,6170,34250
+ 2018-05-24,6080,6210,6240,6030,42945
+ 2018-05-25,5890,6030,6040,5880,86586
+ 2018-05-28,5920,5870,5940,5840,27853
+ 2018-05-29,5790,5980,5980,5740,86307
+ 2018-05-30,5710,5800,5810,5550,43696
+ 2018-05-31,5630,5750,5770,5590,30700
+ 2018-06-01,5660,5610,5690,5570,21909
+ 2018-06-04,5700,5700,5780,5660,41321
+ 2018-06-05,5710,5700,5710,5640,36939
+ 2018-06-07,5760,5710,5760,5670,27289
+ 2018-06-08,5780,5710,5800,5710,37357
+ 2018-06-11,5880,5760,5880,5760,67595
+ 2018-06-12,5840,5830,5950,5770,33967
+ 2018-06-14,5670,5720,5800,5490,194324
+ 2018-06-15,5670,5670,5690,5580,35670
+ 2018-06-18,5460,5580,5620,5450,41411
+ 2018-06-19,5220,5460,5550,5150,69582
+ 2018-06-20,5230,5290,5290,5150,23782
+ 2018-06-21,5190,5260,5260,5130,27812
+ 2018-06-22,5190,5150,5220,5120,37421
+ 2018-06-25,5290,5200,5290,5150,9705
+ 2018-06-26,5210,5270,5290,5200,8278
+ 2018-06-27,5080,5230,5230,5050,48661
+ 2018-06-28,5080,5130,5130,5000,29252
+ 2018-06-29,5070,5070,5090,4950,29972
+ 2018-07-02,4925,5000,5080,4890,48854
+ 2018-07-03,4850,4860,4935,4770,52568
+ 2018-07-04,4900,4850,4920,4830,21953
+ 2018-07-05,4815,4840,4900,4710,66378
+ 2018-07-06,5160,4850,5280,4600,151345
+ 2018-07-09,4850,5200,5730,4850,762859
+ 2018-07-10,4780,4840,4870,4770,164193
+ 2018-07-11,4735,4770,4800,4700,49932
+ 2018-07-12,4785,4735,4860,4730,45583
+ 2018-07-13,4835,4840,4840,4775,14929
+ 2018-07-16,4785,4835,4845,4775,20860
+ 2018-07-17,4805,4775,4830,4770,24543
+ 2018-07-18,4800,4815,4855,4750,45448
+ 2018-07-19,4725,4805,4815,4705,25268
+ 2018-07-20,4805,4745,4815,4690,28144
+ 2018-07-23,4780,4825,4835,4730,13247
+ 2018-07-24,4810,4730,4820,4710,21569
+ 2018-07-25,4720,4810,4815,4720,14683
+ 2018-07-26,4770,4775,4790,4720,4433
+ 2018-07-27,4805,4730,4820,4730,10723
+ 2018-07-30,4825,4810,4825,4750,23788
+ 2018-07-31,4820,4820,4825,4775,16781
+ 2018-08-01,4880,4835,4920,4830,16938
+ 2018-08-02,4790,4820,4920,4790,9891
+ 2018-08-03,4790,4810,4825,4765,9030
+ 2018-08-06,4890,4770,5250,4770,221167
+ 2018-08-07,4915,4845,4950,4845,43508
+ 2018-08-08,4900,4915,4980,4855,30499
+ 2018-08-09,4940,4910,4950,4875,14697
+ 2018-08-10,4920,4940,4970,4900,10196
+ 2018-08-13,4780,4920,4940,4760,23250
+ 2018-08-14,4820,4760,4840,4760,3395
+ 2018-08-16,4650,4765,4835,4650,33778
+ 2018-08-17,4630,4680,4760,4630,28369
+ 2018-08-20,4650,4695,4705,4595,82720
+ 2018-08-21,4680,4670,4715,4645,45268
+ 2018-08-22,4800,4695,4815,4660,49576
+ 2018-08-23,4760,4830,4865,4720,32112
+ 2018-08-24,4805,4820,4820,4700,44716
+ 2018-08-27,4775,4775,4885,4720,44518
+ 2018-08-28,4780,4875,4875,4745,42464
+ 2018-08-29,4795,4800,4830,4740,20851
+ 2018-08-30,4855,4750,4895,4750,55335
+ 2018-08-31,4875,4835,4895,4815,14614
+ 2018-09-03,4875,4875,4940,4825,17824
+ 2018-09-04,4730,4875,4875,4690,89463
+ 2018-09-05,4765,4750,4820,4730,46994
+ 2018-09-06,4760,4785,4825,4735,30355
+ 2018-09-07,4795,4760,4800,4730,16562
+ 2018-09-10,4810,4800,4820,4750,22343
+ 2018-09-11,4795,4825,4830,4740,28592
+ 2018-09-12,4670,4800,4840,4650,111205
+ 2018-09-13,4665,4660,4730,4645,15521
+ 2018-09-14,4730,4715,4765,4700,38773
+ 2018-09-17,4715,4730,4790,4650,28089
+ 2018-09-18,4710,4725,4725,4670,16425
+ 2018-09-19,4745,4730,4745,4650,39045
+ 2018-09-20,4670,4745,4790,4645,25884
+ 2018-09-21,4715,4665,4725,4645,16799
+ 2018-09-27,4700,4715,4790,4670,27454
+ 2018-09-28,4715,4700,4765,4660,9737
+ 2018-10-01,4710,4730,4750,4650,26222
+ 2018-10-02,4655,4700,4705,4655,19957
+ 2018-10-04,4450,4685,4685,4405,48252
+ 2018-10-05,4350,4400,4470,4315,35217
+ 2018-10-08,4195,4315,4335,4195,38274
+ 2018-10-10,3945,4100,4155,3930,135615
+ 2018-10-11,3700,3740,3895,3670,88627
+ 2018-10-12,3710,3560,3750,3560,33127
+ 2018-10-15,3690,3680,3710,3655,29123
+ 2018-10-16,3695,3660,3745,3660,15944
+ 2018-10-17,3765,3735,3835,3735,26812
+ 2018-10-18,3740,3785,3785,3700,22034
+ 2018-10-19,3710,3730,3740,3630,13053
+ 2018-10-22,3680,3710,3720,3630,9768
+ 2018-10-23,3615,3670,3700,3565,32993
+ 2018-10-24,3620,3570,3650,3570,16194
+ 2018-10-25,3565,3600,3610,3525,25240
+ 2018-10-26,3610,3570,3890,3490,32107
+ 2018-10-29,3300,3575,3670,3300,31144
+ 2018-10-30,3295,3110,3295,3110,30617
+ 2018-10-31,3365,3250,3380,3250,18321
+ 2018-11-01,3485,3350,3600,3350,28838
+ 2018-11-02,3660,3465,3660,3445,17010
+ 2018-11-05,3680,3660,3715,3580,19650
+ 2018-11-06,3685,3625,3730,3615,10375
+ 2018-11-07,3575,3650,3770,3560,15006
+ 2018-11-08,3635,3615,3650,3600,4915
+ 2018-11-09,3720,3670,3720,3620,8268
+ 2018-11-12,3720,3720,3740,3645,5772
+ 2018-11-13,3700,3645,3720,3595,20617
+ 2018-11-14,3690,3720,3775,3580,11822
+ 2018-11-15,3690,3645,3690,3580,10951
+ 2018-11-16,3690,3650,3745,3650,10403
+ 2018-11-19,3730,3720,3770,3650,12797
+ 2018-11-20,3675,3710,3710,3600,11225
+ 2018-11-21,3705,3680,3705,3590,11963
+ 2018-11-22,3635,3710,3720,3555,13936
+ 2018-11-23,3560,3650,3665,3450,19262
+ 2018-11-26,3560,3545,3595,3490,9178
+ 2018-11-27,3550,3545,3600,3505,54112
+ 2018-11-28,3565,3565,3575,3520,11596
+ 2018-11-29,3600,3580,3615,3535,25242
+ 2018-11-30,3575,3620,3660,3575,16044
+ 2018-12-03,3615,3640,3640,3580,12957
+ 2018-12-04,3730,3630,3835,3595,104961
+ 2018-12-05,3735,3705,3735,3655,15966
+ 2018-12-06,3560,3745,3745,3560,20688
+ 2018-12-07,3570,3645,3645,3545,13833
+ 2018-12-10,3525,3600,3600,3495,6027
+ 2018-12-11,3460,3580,3580,3415,12493
+ 2018-12-12,3585,3405,3600,3405,30342
+ 2018-12-13,3695,3600,3715,3570,56028
+ 2018-12-14,3740,3730,3750,3675,30244
+ 2018-12-17,3725,3760,3790,3685,12770
+ 2018-12-18,3750,3700,3795,3685,10476
+ 2018-12-19,3745,3775,3775,3705,11016
+ 2018-12-20,3740,3740,3790,3655,14957
+ 2018-12-21,3715,3775,3800,3645,20322
+ 2018-12-24,3645,3720,3720,3620,14761
+ 2018-12-26,3515,3600,3705,3500,24748
+ 2018-12-27,3605,3550,3675,3505,14637
+ 2018-12-28,3630,3600,3750,3600,20902
+ 2019-01-02,3660,3660,3680,3560,8228
+ 2019-01-03,3600,3680,3700,3570,8018
+ 2019-01-04,3680,3530,3690,3530,20874
+ 2019-01-07,3740,3695,3755,3680,29005
+ 2019-01-08,3735,3760,3800,3685,117254
+ 2019-01-09,3735,3780,3780,3605,32298
+ 2019-01-10,3830,3760,3845,3695,27587
+ 2019-01-11,3845,3870,3875,3765,40866
+ 2019-01-14,3900,3850,3905,3850,54382
+ 2019-01-15,3925,3920,3970,3910,50329
+ 2019-01-16,4065,3930,4135,3925,57500
+ 2019-01-17,3990,4000,4055,3970,23284
+ 2019-01-18,4135,3990,4170,3980,50157
+ 2019-01-21,4290,4110,4360,4110,111940
+ 2019-01-22,4255,4270,4290,4210,37697
+ 2019-01-23,4290,4280,4430,4255,31169
+ 2019-01-24,4345,4310,4350,4290,41834
+ 2019-01-25,4345,4340,4400,4315,18956
+ 2019-01-28,4290,4390,4390,4185,36657
+ 2019-01-29,4315,4300,4355,4215,33593
+ 2019-01-30,4350,4325,4420,4300,30146
+ 2019-01-31,4345,4350,4400,4275,22633
+ 2019-02-01,4245,4340,4360,4220,28365
+ 2019-02-07,4280,4280,4295,4195,14747
+ 2019-02-08,4240,4285,4385,4190,21491
+ 2019-02-11,4235,4250,4250,4170,5938
+ 2019-02-12,4235,4260,4275,4190,7102
+ 2019-02-13,4370,4275,4400,4215,50383
+ 2019-02-14,4345,4395,4530,4215,59248
+ 2019-02-15,4320,4360,4360,4235,16001
+ 2019-02-18,4265,4320,4320,4240,8509
+ 2019-02-19,4190,4220,4295,4160,14127
+ 2019-02-20,4230,4155,4230,4155,11211
+ 2019-02-21,4210,4260,4260,4190,9377
+ 2019-02-22,4200,4265,4280,4180,5901
+ 2019-02-25,4270,4280,4280,4200,4852
+ 2019-02-26,4220,4285,4285,4200,5935
+ 2019-02-27,4250,4230,4310,4185,52756
+ 2019-02-28,4235,4250,4250,4165,17725
+ 2019-03-04,4160,4235,4275,4155,17049
+ 2019-03-05,4195,4190,4195,4100,26293
+ 2019-03-06,4165,4185,4185,4085,33132
+ 2019-03-07,4030,4160,4165,4030,21477
+ 2019-03-08,3875,4115,4165,3865,41823
+ 2019-03-11,3855,3960,3960,3800,20843
+ 2019-03-12,4015,3855,4015,3855,19529
+ 2019-03-13,4015,4005,4040,3970,17486
+ 2019-03-14,4015,4005,4100,3975,21383
+ 2019-03-15,4020,4000,4040,3970,15639
+ 2019-03-18,4040,4020,4070,4000,11348
+ 2019-03-19,4170,4050,4210,4035,55974
+ 2019-03-20,4460,4170,4460,4165,139416
+ 2019-03-21,4510,4460,4580,4405,87844
+ 2019-03-22,4405,4500,4530,4375,48391
+ 2019-03-25,4265,4350,4350,4195,41525
+ 2019-03-26,4240,4265,4290,4200,12063
+ 2019-03-27,4245,4240,4255,4200,11768
+ 2019-03-28,4150,4245,4245,4115,49205
+ 2019-03-29,4235,4150,4245,4115,25368
+ 2019-04-01,4335,4200,4365,4200,46027
+ 2019-04-02,4380,4355,4435,4330,21464
+ 2019-04-03,4415,4335,4425,4325,15506
+ 2019-04-04,4470,4435,4475,4395,23740
+ 2019-04-05,4650,4465,4700,4460,176429
+ 2019-04-08,4635,4700,4700,4625,42433
+ 2019-04-09,4675,4640,4675,4520,15892
+ 2019-04-10,4685,4635,4685,4620,22901
+ 2019-04-11,4750,4690,4750,4625,43935
+ 2019-04-12,4825,4750,4825,4690,55144
+ 2019-04-15,4830,4825,4860,4775,42084
--- a/멘토 면담확인서/(6주차)멘토면담확인서.hwp 0 → 100644
View file @1ff135d
+++ b/멘토 면담확인서/(6주차)멘토면담확인서.hwp 0 → 100644
View file @1ff135d
--- a/멘토 면담확인서/(7주차)멘토면담확인서.hwp 0 → 100644
View file @1ff135d
+++ b/멘토 면담확인서/(7주차)멘토면담확인서.hwp 0 → 100644
View file @1ff135d