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