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