Date,Open,High,Low,Close,Adj Close,Volume,ctime
2008-05-09,25.620001,25.920000,25.230000,25.670000,25.670000,23400,2017-08-22
2008-05-12,25.370001,25.980000,25.260000,25.870001,25.870001,56300,2017-08-22
2008-05-13,25.170000,25.500000,25.100000,25.219999,25.219999,29500,2017-08-22
2008-05-14,25.059999,25.059999,24.799999,24.959999,24.959999,24400,2017-08-22
2008-05-15,25.480000,25.570000,25.379999,25.540001,25.540001,16800,2017-08-22
2008-05-16,26.230000,26.330000,26.049999,26.180000,26.180000,11200,2017-08-22
2008-05-19,26.549999,26.559999,26.240000,26.410000,26.410000,15000,2017-08-22
2008-05-20,26.299999,26.410000,25.950001,26.270000,26.270000,17000,2017-08-22
2008-05-21,26.629999,27.000000,26.540001,26.969999,26.969999,21000,2017-08-22
2008-05-22,26.650000,26.770000,26.540001,26.540001,26.540001,28900,2017-08-22
2008-05-23,26.629999,27.290001,26.469999,26.650000,26.650000,15800,2017-08-22
2008-05-27,26.700001,26.709999,26.030001,26.040001,26.040001,43900,2017-08-22
2008-05-28,25.379999,25.540001,25.059999,25.540001,25.540001,71400,2017-08-22
2008-05-29,24.440001,24.580000,24.299999,24.530001,24.530001,28900,2017-08-22
2008-05-30,24.709999,24.790001,24.500000,24.730000,24.730000,15900,2017-08-22
2008-06-02,24.730000,24.969999,24.650000,24.650000,24.650000,22400,2017-08-22
2008-06-03,24.420000,24.680000,24.350000,24.629999,24.629999,13500,2017-08-22
2008-06-04,24.500000,24.590000,24.500000,24.500000,24.500000,5500,2017-08-22
2008-06-05,24.520000,24.760000,24.370001,24.680000,24.680000,3100,2017-08-22
2008-06-06,25.379999,25.690001,25.250000,25.459999,25.459999,17900,2017-08-22
2008-06-09,25.309999,25.370001,25.280001,25.280001,25.280001,3400,2017-08-22
2008-06-10,24.809999,25.070000,24.270000,24.580000,24.580000,12600,2017-08-22
2008-06-11,25.000000,25.190001,24.980000,25.180000,25.180000,7300,2017-08-22
2008-06-12,24.780001,25.030001,24.700001,25.020000,25.020000,7500,2017-08-22
2008-06-13,25.120001,25.170000,25.020000,25.040001,25.040001,2700,2017-08-22
2008-06-16,25.250000,25.330000,25.230000,25.240000,25.240000,13900,2017-08-22
2008-06-17,25.240000,25.469999,25.240000,25.360001,25.360001,4200,2017-08-22
2008-06-18,25.860001,25.920000,25.780001,25.850000,25.850000,9700,2017-08-22
2008-06-19,25.670000,25.670000,25.219999,25.219999,25.219999,6000,2017-08-22
2008-06-20,25.469999,25.540001,25.360001,25.370001,25.370001,4900,2017-08-22
2008-06-23,25.030001,25.480000,25.030001,25.240000,25.240000,9700,2017-08-22
2008-06-24,25.000000,25.200001,24.770000,25.000000,25.000000,13600,2017-08-22
2008-06-25,24.860001,25.320000,24.860001,24.990000,24.990000,9600,2017-08-22
2008-06-26,25.590000,25.590000,25.330000,25.540001,25.540001,13100,2017-08-22
2008-06-27,25.530001,25.580000,25.190001,25.500000,25.500000,19700,2017-08-22
2008-06-30,25.549999,26.070000,25.430000,26.070000,26.070000,65100,2017-08-22
2008-07-01,26.180000,26.180000,25.270000,25.660000,25.660000,16500,2017-08-22
2008-07-02,25.750000,25.750000,25.520000,25.520000,25.520000,22800,2017-08-22
2008-07-03,25.010000,25.219999,25.010000,25.090000,25.090000,5100,2017-08-22
2008-07-07,24.360001,24.570000,24.290001,24.500000,24.500000,17100,2017-08-22
2008-07-08,24.760000,24.760000,24.070000,24.320000,24.320000,12700,2017-08-22
2008-07-09,24.870001,24.870001,24.049999,24.400000,24.400000,8600,2017-08-22
2008-07-10,24.969999,25.040001,24.670000,24.870001,24.870001,9200,2017-08-22
2008-07-11,24.959999,25.400000,24.959999,25.389999,25.389999,5600,2017-08-22
2008-07-14,25.309999,25.330000,24.830000,25.110001,25.110001,9700,2017-08-22
2008-07-15,24.820000,24.830000,24.549999,24.559999,24.559999,7800,2017-08-22
2008-07-16,24.360001,24.360001,23.940001,24.010000,24.010000,23200,2017-08-22
2008-07-17,23.850000,23.850000,21.760000,22.969999,22.969999,57000,2017-08-22
2008-07-18,22.860001,22.940001,22.840000,22.870001,22.870001,6400,2017-08-22
2008-07-21,23.100000,24.280001,22.709999,22.719999,22.719999,3800,2017-08-22
2008-07-22,23.020000,23.160000,22.250000,22.340000,22.340000,7200,2017-08-22
2008-07-23,22.030001,22.030001,21.420000,21.510000,21.510000,26000,2017-08-22
2008-07-24,21.260000,21.270000,21.080000,21.139999,21.139999,8000,2017-08-22
2008-07-25,21.330000,21.580000,21.150000,21.580000,21.580000,3200,2017-08-22
2008-07-28,21.920000,22.139999,21.660000,22.059999,22.059999,22900,2017-08-22
2008-07-29,21.420000,22.000000,21.420000,21.980000,21.980000,37000,2017-08-22
2008-07-30,21.469999,21.639999,21.440001,21.639999,21.639999,6400,2017-08-22
2008-07-31,21.540001,21.900000,21.540001,21.820000,21.820000,5000,2017-08-22
2008-08-01,20.660000,20.770000,19.930000,20.400000,20.400000,24600,2017-08-22
2008-08-04,19.840000,19.840000,19.080000,19.139999,19.139999,16700,2017-08-22
2008-08-05,19.170000,19.840000,19.170000,19.660000,19.660000,21800,2017-08-22
2008-08-06,19.790001,20.250000,19.709999,19.990000,19.990000,10100,2017-08-22
2008-08-07,19.940001,19.940001,19.400000,19.430000,19.430000,3500,2017-08-22
2008-08-08,19.360001,19.400000,19.190001,19.350000,19.350000,17100,2017-08-22
2008-08-11,19.400000,19.400000,18.510000,18.620001,18.620001,32500,2017-08-22
2008-08-12,18.200001,18.480000,17.700001,18.000000,18.000000,20600,2017-08-22
2008-08-13,18.100000,18.610001,18.100000,18.610001,18.610001,2900,2017-08-22
2008-08-14,18.590000,18.690001,18.500000,18.510000,18.510000,3100,2017-08-22
2008-08-15,17.510000,17.600000,16.950001,17.030001,17.030001,27200,2017-08-22
2008-08-18,17.400000,17.400000,17.250000,17.299999,17.299999,5600,2017-08-22
2008-08-19,16.750000,16.910000,16.500000,16.809999,16.809999,17000,2017-08-22
2008-08-20,17.250000,17.400000,16.900000,17.400000,17.400000,2300,2017-08-22
2008-08-21,17.650000,18.180000,17.590000,18.000000,18.000000,9100,2017-08-22
2008-08-22,17.980000,17.980000,17.459999,17.700001,17.700001,11600,2017-08-22
2008-08-25,17.610001,17.799999,17.610001,17.799999,17.799999,2800,2017-08-22
2008-08-26,17.700001,17.700001,17.600000,17.600000,17.600000,2100,2017-08-22
2008-08-27,18.049999,18.059999,17.799999,17.820000,17.820000,9800,2017-08-22
2008-08-28,18.160000,18.520000,18.000000,18.290001,18.290001,7800,2017-08-22
2008-08-29,18.290001,18.290001,18.290001,18.290001,18.290001,0,2017-08-22
2008-09-02,17.860001,17.860001,15.460000,17.400000,17.400000,12100,2017-08-22
2008-09-03,17.459999,17.459999,17.240000,17.299999,17.299999,3600,2017-08-22
2008-09-04,17.410000,17.410000,17.209999,17.400000,17.400000,1400,2017-08-22
2008-09-05,17.139999,17.139999,16.690001,16.910000,16.910000,10900,2017-08-22
2008-09-08,16.750000,16.830000,16.490000,16.620001,16.620001,9200,2017-08-22
2008-09-09,15.880000,15.880000,15.280000,15.300000,15.300000,10200,2017-08-22
2008-09-10,15.200000,15.200000,14.500000,14.640000,14.640000,24500,2017-08-22
2008-09-11,14.690000,14.690000,13.840000,14.100000,14.100000,12900,2017-08-22
2008-09-12,14.750000,15.130000,14.410000,15.010000,15.010000,16500,2017-08-22
2008-09-15,14.750000,14.750000,14.330000,14.330000,14.330000,3600,2017-08-22
2008-09-16,13.480000,13.800000,12.800000,13.240000,13.240000,19700,2017-08-22
2008-09-17,13.110000,15.880000,12.800000,14.010000,14.010000,39800,2017-08-22
2008-09-18,14.100000,14.170000,13.700000,13.830000,13.830000,8600,2017-08-22
2008-09-19,14.000000,16.000000,13.710000,15.770000,15.770000,7500,2017-08-22
2008-09-22,16.000000,19.600000,15.740000,18.350000,18.350000,28800,2017-08-22
2008-09-23,17.600000,17.600000,15.260000,15.710000,15.710000,31500,2017-08-22
2008-09-24,15.870000,15.880000,15.450000,15.490000,15.490000,5700,2017-08-22
2008-09-25,15.010000,15.130000,14.110000,14.900000,14.900000,12000,2017-08-22
2008-09-26,14.300000,14.400000,13.850000,14.100000,14.100000,12500,2017-08-22
2008-09-29,13.810000,14.620000,13.510000,14.600000,14.600000,13600,2017-08-22
2008-09-30,13.700000,14.200000,13.020000,14.200000,14.200000,15900,2017-08-22
2008-10-01,14.390000,14.600000,14.360000,14.530000,14.530000,6000,2017-08-22
2008-10-02,14.590000,14.600000,13.300000,14.190000,14.190000,12800,2017-08-22
2008-10-03,13.870000,14.140000,13.450000,14.000000,14.000000,8300,2017-08-22
2008-10-06,14.000000,14.400000,13.200000,13.710000,13.710000,11600,2017-08-22
2008-10-07,14.060000,14.110000,13.200000,13.520000,13.520000,5900,2017-08-22
2008-10-08,13.600000,14.300000,10.750000,10.750000,10.750000,16000,2017-08-22
2008-10-09,11.000000,13.000000,11.000000,12.840000,12.840000,17600,2017-08-22
2008-10-10,13.130000,13.390000,12.000000,12.480000,12.480000,14100,2017-08-22
2008-10-13,11.390000,14.850000,11.390000,14.850000,14.850000,14400,2017-08-22
2008-10-14,14.500000,14.500000,13.560000,14.400000,14.400000,3500,2017-08-22
2008-10-15,14.550000,14.550000,13.480000,13.630000,13.630000,1400,2017-08-22
2008-10-16,12.750000,12.750000,10.440000,11.550000,11.550000,11200,2017-08-22
2008-10-17,11.000000,12.070000,10.810000,12.060000,12.060000,1500,2017-08-22
2008-10-20,12.070000,12.300000,11.990000,12.120000,12.120000,3400,2017-08-22
2008-10-21,12.230000,12.230000,12.220000,12.220000,12.220000,200,2017-08-22
2008-10-22,11.270000,11.610000,11.140000,11.610000,11.610000,3200,2017-08-22
2008-10-23,11.000000,11.000000,9.980000,10.080000,10.080000,14200,2017-08-22
2008-10-24,8.560000,9.960000,8.560000,9.930000,9.930000,12700,2017-08-22
2008-10-27,9.900000,9.900000,9.010000,9.750000,9.750000,8800,2017-08-22
2008-10-28,9.750000,10.250000,9.750000,10.160000,10.160000,3700,2017-08-22
2008-10-29,10.160000,10.250000,10.160000,10.230000,10.230000,2200,2017-08-22
2008-10-30,10.250000,11.000000,10.250000,10.680000,10.680000,5500,2017-08-22
2008-10-31,10.590000,14.400000,10.590000,10.700000,10.700000,32900,2017-08-22
2008-11-03,10.670000,10.700000,10.250000,10.250000,10.250000,3600,2017-08-22
2008-11-04,10.690000,10.890000,10.570000,10.740000,10.740000,11200,2017-08-22
2008-11-05,11.330000,11.330000,10.830000,11.000000,11.000000,8000,2017-08-22
2008-11-06,11.110000,11.110000,10.160000,10.200000,10.200000,45400,2017-08-22
2008-11-07,10.160000,10.690000,10.160000,10.690000,10.690000,400,2017-08-22
2008-11-10,11.130000,11.130000,10.340000,10.830000,10.830000,7100,2017-08-22
2008-11-11,10.160000,10.360000,10.010000,10.360000,10.360000,8600,2017-08-22
2008-11-12,10.050000,10.050000,9.930000,9.930000,9.930000,400,2017-08-22
2008-11-13,10.080000,10.480000,10.070000,10.360000,10.360000,9100,2017-08-22
2008-11-14,10.610000,10.610000,10.210000,10.520000,10.520000,4000,2017-08-22
2008-11-17,10.230000,10.230000,9.950000,10.200000,10.200000,2300,2017-08-22
2008-11-18,9.990000,10.330000,9.780000,10.330000,10.330000,6200,2017-08-22
2008-11-19,10.160000,10.200000,10.010000,10.200000,10.200000,3700,2017-08-22
2008-11-20,9.640000,9.850000,9.490000,9.540000,9.540000,8000,2017-08-22
2008-11-21,10.200000,10.310000,9.890000,10.220000,10.220000,9800,2017-08-22
2008-11-24,10.500000,10.870000,10.490000,10.700000,10.700000,14600,2017-08-22
2008-11-25,10.940000,10.940000,10.620000,10.900000,10.900000,5600,2017-08-22
2008-11-26,10.840000,10.840000,10.650000,10.650000,10.650000,1000,2017-08-22
2008-11-28,11.290000,11.290000,10.500000,11.060000,11.060000,11400,2017-08-22
2008-12-01,9.990000,10.200000,9.750000,9.750000,9.750000,9400,2017-08-22
2008-12-02,10.190000,10.210000,9.970000,10.180000,10.180000,13200,2017-08-22
2008-12-03,10.150000,10.150000,9.950000,9.950000,9.950000,1200,2017-08-22
2008-12-04,10.100000,10.100000,9.850000,9.950000,9.950000,3600,2017-08-22
2008-12-05,10.170000,10.750000,9.750000,9.990000,9.990000,3900,2017-08-22
2008-12-08,10.230000,10.590000,10.220000,10.250000,10.250000,2800,2017-08-22
2008-12-09,10.000000,10.000000,9.790000,9.900000,9.900000,1400,2017-08-22
2008-12-10,10.380000,10.640000,10.250000,10.580000,10.580000,21400,2017-08-22
2008-12-11,10.110000,10.560000,10.060000,10.490000,10.490000,16700,2017-08-22
2008-12-12,10.440000,10.630000,10.150000,10.510000,10.510000,7200,2017-08-22
2008-12-15,10.600000,10.950000,10.350000,10.800000,10.800000,10000,2017-08-22
2008-12-16,10.550000,10.800000,10.200000,10.800000,10.800000,13500,2017-08-22
2008-12-17,10.950000,14.970000,10.630000,12.000000,12.000000,83500,2017-08-22
2008-12-18,11.260000,11.440000,10.780000,11.010000,11.010000,22600,2017-08-22
2008-12-19,10.690000,10.770000,10.320000,10.560000,10.560000,17500,2017-08-22
2008-12-22,10.820000,11.020000,10.750000,10.970000,10.970000,7000,2017-08-22
2008-12-23,10.980000,11.030000,10.510000,10.510000,10.510000,10000,2017-08-22
2008-12-24,10.800000,11.410000,10.800000,11.410000,11.410000,4800,2017-08-22
2008-12-26,11.660000,11.850000,11.490000,11.800000,11.800000,9500,2017-08-22
2008-12-29,11.600000,12.680000,11.040000,12.080000,12.080000,55000,2017-08-22
2008-12-30,12.060000,12.060000,11.360000,11.360000,11.360000,17100,2017-08-22
2008-12-31,11.270000,11.790000,11.250000,11.650000,11.650000,33700,2017-08-22
2009-01-02,11.750000,12.140000,11.700000,11.810000,11.810000,37300,2017-08-22
2009-01-05,11.680000,11.940000,11.550000,11.790000,11.790000,34600,2017-08-22
2009-01-06,12.010000,12.430000,12.000000,12.210000,12.210000,464000,2017-08-22
2009-01-07,13.170000,13.390000,12.720000,12.930000,12.930000,250700,2017-08-22
2009-01-08,13.700000,14.000000,12.890000,13.400000,13.400000,323900,2017-08-22
2009-01-09,14.050000,14.050000,12.100000,12.610000,12.610000,281400,2017-08-22
2009-01-12,12.500000,12.520000,11.810000,11.880000,11.880000,163300,2017-08-22
2009-01-13,11.650000,12.130000,11.600000,11.700000,11.700000,48500,2017-08-22
2009-01-14,11.620000,11.670000,11.420000,11.480000,11.480000,47900,2017-08-22
2009-01-15,11.420000,11.420000,11.250000,11.390000,11.390000,46300,2017-08-22
2009-01-16,12.430000,12.430000,11.510000,11.680000,11.680000,57100,2017-08-22
2009-01-20,12.000000,12.230000,11.510000,11.540000,11.540000,37300,2017-08-22
2009-01-21,11.840000,11.840000,11.200000,11.390000,11.390000,37200,2017-08-22
2009-01-22,11.400000,11.450000,11.250000,11.440000,11.440000,9800,2017-08-22
2009-01-23,11.320000,11.810000,11.320000,11.770000,11.770000,81600,2017-08-22
2009-01-26,11.960000,11.970000,11.650000,11.740000,11.740000,97700,2017-08-22
2009-01-27,12.250000,12.250000,11.500000,11.630000,11.630000,26900,2017-08-22
2009-01-28,11.420000,12.000000,11.410000,11.740000,11.740000,87700,2017-08-22
2009-01-29,11.740000,11.990000,11.680000,11.910000,11.910000,26700,2017-08-22
2009-01-30,12.010000,12.200000,11.810000,12.040000,12.040000,84800,2017-08-22
2009-02-02,11.900000,11.930000,11.820000,11.880000,11.880000,21000,2017-08-22
2009-02-03,11.860000,11.860000,11.650000,11.800000,11.800000,44500,2017-08-22
2009-02-04,12.050000,12.050000,11.760000,11.790000,11.790000,19100,2017-08-22
2009-02-05,12.070000,12.070000,11.940000,11.990000,11.990000,50500,2017-08-22
2009-02-06,12.050000,12.270000,12.050000,12.270000,12.270000,75500,2017-08-22
2009-02-09,12.100000,12.260000,12.100000,12.190000,12.190000,58200,2017-08-22
2009-02-10,12.670000,12.750000,12.560000,12.700000,12.700000,127000,2017-08-22
2009-02-11,13.050000,13.230000,12.750000,13.090000,13.090000,169500,2017-08-22
2009-02-12,13.310000,13.370000,13.050000,13.220000,13.220000,107700,2017-08-22
2009-02-13,12.990000,13.190000,12.850000,13.050000,13.050000,79000,2017-08-22
2009-02-17,13.870000,13.870000,13.260000,13.370000,13.370000,164900,2017-08-22
2009-02-18,13.850000,13.850000,13.350000,13.590000,13.590000,391600,2017-08-22
2009-02-19,13.130000,13.350000,13.010000,13.120000,13.120000,491900,2017-08-22
2009-02-20,13.360000,13.580000,13.180000,13.260000,13.260000,285200,2017-08-22
2009-02-23,13.150000,13.250000,13.040000,13.210000,13.210000,114400,2017-08-22
2009-02-24,13.120000,13.120000,12.430000,12.650000,12.650000,288400,2017-08-22
2009-02-25,12.720000,12.870000,12.630000,12.700000,12.700000,65200,2017-08-22
2009-02-26,12.780000,12.890000,12.560000,12.860000,12.860000,88100,2017-08-22
2009-02-27,12.950000,13.220000,12.840000,13.080000,13.080000,109900,2017-08-22
2009-03-02,13.230000,13.250000,12.750000,12.850000,12.850000,88600,2017-08-22
2009-03-03,12.690000,12.730000,12.500000,12.580000,12.580000,103500,2017-08-22
2009-03-04,12.910000,12.910000,12.540000,12.660000,12.660000,64700,2017-08-22
2009-03-05,12.600000,13.030000,12.600000,12.940000,12.940000,39100,2017-08-22
2009-03-06,13.030000,13.160000,13.010000,13.060000,13.060000,59200,2017-08-22
2009-03-09,13.040000,13.080000,12.800000,12.920000,12.920000,62400,2017-08-22
2009-03-10,12.780000,12.830000,12.600000,12.700000,12.700000,63700,2017-08-22
2009-03-11,12.800000,12.880000,12.720000,12.770000,12.770000,41300,2017-08-22
2009-03-12,12.830000,13.000000,12.670000,12.880000,12.880000,30700,2017-08-22
2009-03-13,12.810000,12.980000,12.750000,12.970000,12.970000,59300,2017-08-22
2009-03-16,12.910000,12.960000,12.750000,12.950000,12.950000,45300,2017-08-22
2009-03-17,12.840000,12.960000,12.710000,12.800000,12.800000,33900,2017-08-22
2009-03-18,12.840000,13.500000,12.550000,13.020000,13.020000,62500,2017-08-22
2009-03-19,13.380000,14.380000,13.300000,14.340000,14.340000,566700,2017-08-22
2009-03-20,13.780000,14.140000,13.540000,13.690000,13.690000,401000,2017-08-22
2009-03-23,13.880000,14.100000,13.750000,13.980000,13.980000,118600,2017-08-22
2009-03-24,13.700000,13.980000,13.560000,13.750000,13.750000,85200,2017-08-22
2009-03-25,13.750000,13.880000,13.570000,13.840000,13.840000,139500,2017-08-22
2009-03-26,14.200000,14.250000,14.000000,14.050000,14.050000,79800,2017-08-22
2009-03-27,13.860000,13.960000,13.760000,13.850000,13.850000,102900,2017-08-22
2009-03-30,13.850000,13.870000,13.550000,13.730000,13.730000,88700,2017-08-22
2009-03-31,13.750000,13.800000,13.510000,13.790000,13.790000,56400,2017-08-22
2009-04-01,13.920000,14.090000,13.790000,13.930000,13.930000,39300,2017-08-22
2009-04-02,14.190000,14.190000,13.540000,14.110000,14.110000,99300,2017-08-22
2009-04-03,14.250000,14.250000,14.000000,14.170000,14.170000,36800,2017-08-22
2009-04-06,13.870000,14.080000,13.870000,13.970000,13.970000,66100,2017-08-22
2009-04-07,14.110000,14.250000,14.030000,14.210000,14.210000,85900,2017-08-22
2009-04-08,14.290000,14.500000,14.290000,14.450000,14.450000,77500,2017-08-22
2009-04-09,14.750000,14.810000,14.530000,14.800000,14.800000,406200,2017-08-22
2009-04-13,15.210000,15.390000,15.100000,15.100000,15.100000,126100,2017-08-22
2009-04-14,15.000000,15.000000,14.620000,14.660000,14.660000,235900,2017-08-22
2009-04-15,14.700000,14.880000,14.700000,14.790000,14.790000,154100,2017-08-22
2009-04-16,14.730000,14.910000,14.630000,14.680000,14.680000,99600,2017-08-22
2009-04-17,14.780000,14.790000,14.230000,14.710000,14.710000,44300,2017-08-22
2009-04-20,14.350000,14.390000,13.640000,14.000000,14.000000,239300,2017-08-22
2009-04-21,14.000000,14.050000,13.870000,13.910000,13.910000,200400,2017-08-22
2009-04-22,14.120000,14.240000,14.080000,14.160000,14.160000,172500,2017-08-22
2009-04-23,14.400000,14.420000,14.200000,14.420000,14.420000,90200,2017-08-22
2009-04-24,14.490000,14.500000,14.230000,14.300000,14.300000,99100,2017-08-22
2009-04-27,14.030000,14.030000,13.750000,13.860000,13.860000,63800,2017-08-22
2009-04-28,13.440000,13.540000,13.110000,13.330000,13.330000,153200,2017-08-22
2009-04-29,13.310000,13.560000,13.170000,13.400000,13.400000,146400,2017-08-22
2009-04-30,13.350000,13.510000,13.200000,13.290000,13.290000,76800,2017-08-22
2009-05-01,13.220000,13.430000,12.790000,13.270000,13.270000,178300,2017-08-22
2009-05-04,13.320000,13.780000,13.320000,13.600000,13.600000,66100,2017-08-22
2009-05-05,13.640000,13.790000,13.610000,13.650000,13.650000,112200,2017-08-22
2009-05-06,13.710000,13.850000,13.670000,13.750000,13.750000,80600,2017-08-22
2009-05-07,13.820000,14.000000,13.820000,13.940000,13.940000,128700,2017-08-22
2009-05-08,13.930000,13.990000,13.730000,13.880000,13.880000,63800,2017-08-22
2009-05-11,13.560000,13.650000,13.250000,13.420000,13.420000,93100,2017-08-22
2009-05-12,13.540000,13.850000,13.500000,13.850000,13.850000,58700,2017-08-22
2009-05-13,13.610000,13.620000,13.370000,13.370000,13.370000,53400,2017-08-22
2009-05-14,13.350000,13.550000,13.350000,13.530000,13.530000,52800,2017-08-22
2009-05-15,13.440000,13.590000,13.340000,13.380000,13.380000,58900,2017-08-22
2009-05-18,13.440000,13.840000,13.440000,13.720000,13.720000,99000,2017-08-22
2009-05-19,13.680000,14.000000,13.680000,13.970000,13.970000,61600,2017-08-22
2009-05-20,13.930000,14.140000,13.820000,14.040000,14.040000,177200,2017-08-22
2009-05-21,13.940000,14.150000,13.790000,14.130000,14.130000,135200,2017-08-22
2009-05-22,14.110000,14.200000,14.000000,14.110000,14.110000,119000,2017-08-22
2009-05-26,13.870000,14.250000,13.740000,13.840000,13.840000,60900,2017-08-22
2009-05-27,13.820000,14.000000,13.740000,13.780000,13.780000,40700,2017-08-22
2009-05-28,13.780000,13.980000,13.720000,13.900000,13.900000,72100,2017-08-22
2009-05-29,14.250000,14.860000,14.220000,14.660000,14.660000,148800,2017-08-22
2009-06-01,14.820000,14.890000,14.700000,14.780000,14.780000,93600,2017-08-22
2009-06-02,14.790000,15.290000,14.770000,15.280000,15.280000,133000,2017-08-22
2009-06-03,15.120000,15.240000,14.840000,14.840000,14.840000,185300,2017-08-22
2009-06-04,15.110000,15.750000,15.100000,15.690000,15.690000,149900,2017-08-22
2009-06-05,16.580000,16.580000,15.130000,15.650000,15.650000,253300,2017-08-22
2009-06-08,14.900000,15.200000,14.700000,14.950000,14.950000,106200,2017-08-22
2009-06-09,15.370000,15.450000,14.900000,14.960000,14.960000,116200,2017-08-22
2009-06-10,15.250000,15.490000,15.150000,15.480000,15.480000,76100,2017-08-22
2009-06-11,15.480000,15.530000,15.230000,15.440000,15.440000,132200,2017-08-22
2009-06-12,15.400000,15.400000,15.050000,15.170000,15.170000,70700,2017-08-22
2009-06-15,14.840000,15.140000,14.500000,14.560000,14.560000,84700,2017-08-22
2009-06-16,14.860000,15.000000,14.670000,14.810000,14.810000,48900,2017-08-22
2009-06-17,14.770000,14.770000,14.360000,14.600000,14.600000,54500,2017-08-22
2009-06-18,14.510000,14.690000,14.510000,14.610000,14.610000,17800,2017-08-22
2009-06-19,14.550000,15.000000,14.550000,14.730000,14.730000,35500,2017-08-22
2009-06-22,14.640000,14.640000,13.650000,13.900000,13.900000,275900,2017-08-22
2009-06-23,13.880000,14.410000,13.860000,14.390000,14.390000,55800,2017-08-22
2009-06-24,14.400000,14.980000,14.000000,14.060000,14.060000,97400,2017-08-22
2009-06-25,14.370000,14.490000,14.290000,14.490000,14.490000,44700,2017-08-22
2009-06-26,14.780000,14.800000,14.460000,14.640000,14.640000,27200,2017-08-22
2009-06-29,14.760000,14.760000,14.170000,14.500000,14.500000,22900,2017-08-22
2009-06-30,14.400000,14.510000,14.150000,14.210000,14.210000,14300,2017-08-22
2009-07-01,14.440000,14.590000,14.440000,14.550000,14.550000,31000,2017-08-22
2009-07-02,14.330000,14.600000,14.300000,14.560000,14.560000,36900,2017-08-22
2009-07-06,13.790000,14.120000,13.650000,13.850000,13.850000,71500,2017-08-22
2009-07-07,13.760000,13.800000,13.580000,13.670000,13.670000,37000,2017-08-22
2009-07-08,13.500000,13.500000,12.810000,13.030000,13.030000,113600,2017-08-22
2009-07-09,13.290000,13.500000,13.260000,13.380000,13.380000,32500,2017-08-22
2009-07-10,13.190000,13.590000,13.140000,13.250000,13.250000,36300,2017-08-22
2009-07-13,13.150000,13.630000,13.000000,13.480000,13.480000,24500,2017-08-22
2009-07-14,13.560000,13.810000,13.560000,13.810000,13.810000,46400,2017-08-22
2009-07-15,13.980000,14.080000,13.930000,14.080000,14.080000,39300,2017-08-22
2009-07-16,13.960000,14.170000,13.940000,14.010000,14.010000,18300,2017-08-22
2009-07-17,14.080000,14.250000,14.040000,14.120000,14.120000,27600,2017-08-22
2009-07-20,14.360000,14.470000,14.250000,14.300000,14.300000,79500,2017-08-22
2009-07-21,14.400000,14.500000,14.030000,14.150000,14.150000,57500,2017-08-22
2009-07-22,14.150000,14.300000,14.000000,14.260000,14.260000,44600,2017-08-22
2009-07-23,14.250000,14.500000,14.210000,14.370000,14.370000,110500,2017-08-22
2009-07-24,14.320000,14.440000,14.260000,14.400000,14.400000,22900,2017-08-22
2009-07-27,14.520000,14.900000,14.500000,14.880000,14.880000,68200,2017-08-22
2009-07-28,14.760000,14.780000,14.410000,14.500000,14.500000,47400,2017-08-22
2009-07-29,14.190000,14.310000,14.060000,14.160000,14.160000,65500,2017-08-22
2009-07-30,14.270000,14.600000,14.250000,14.290000,14.290000,63100,2017-08-22
2009-07-31,14.360000,14.710000,14.330000,14.680000,14.680000,91800,2017-08-22
2009-08-03,14.890000,15.000000,14.810000,14.980000,14.980000,115700,2017-08-22
2009-08-04,14.930000,15.430000,14.930000,15.260000,15.260000,71200,2017-08-22
2009-08-05,15.550000,15.550000,15.230000,15.490000,15.490000,86500,2017-08-22
2009-08-06,15.670000,15.670000,15.000000,15.150000,15.150000,65300,2017-08-22
2009-08-07,15.190000,15.370000,15.080000,15.200000,15.200000,67000,2017-08-22
2009-08-10,15.020000,15.100000,14.910000,14.910000,14.910000,33100,2017-08-22
2009-08-11,14.920000,15.050000,14.750000,14.810000,14.810000,33700,2017-08-22
2009-08-12,14.740000,15.180000,14.650000,14.940000,14.940000,21200,2017-08-22
2009-08-13,15.150000,15.350000,15.060000,15.300000,15.300000,28700,2017-08-22
2009-08-14,15.300000,15.480000,15.080000,15.300000,15.300000,42000,2017-08-22
2009-08-17,15.090000,15.090000,14.540000,14.680000,14.680000,47300,2017-08-22
2009-08-18,14.630000,14.900000,14.530000,14.730000,14.730000,17900,2017-08-22
2009-08-19,14.700000,14.920000,14.700000,14.910000,14.910000,42000,2017-08-22
2009-08-20,14.850000,14.980000,14.850000,14.940000,14.940000,24600,2017-08-22
2009-08-21,15.000000,15.190000,14.980000,15.050000,15.050000,20100,2017-08-22
2009-08-24,14.970000,15.000000,14.880000,14.940000,14.940000,16500,2017-08-22
2009-08-25,15.000000,15.000000,14.950000,14.960000,14.960000,3500,2017-08-22
2009-08-26,14.980000,14.980000,14.780000,14.870000,14.870000,75400,2017-08-22
2009-08-27,14.890000,14.950000,14.750000,14.930000,14.930000,16400,2017-08-22
2009-08-28,15.000000,15.010000,14.930000,14.950000,14.950000,22800,2017-08-22
2009-08-31,14.840000,14.950000,14.840000,14.880000,14.880000,3900,2017-08-22
2009-09-01,14.880000,14.920000,14.670000,14.730000,14.730000,32700,2017-08-22
2009-09-02,14.570000,14.990000,14.540000,14.890000,14.890000,44300,2017-08-22
2009-09-03,15.170000,15.220000,14.980000,15.180000,15.180000,209400,2017-08-22
2009-09-04,15.230000,15.250000,15.000000,15.250000,15.250000,37200,2017-08-22
2009-09-08,15.560000,15.650000,15.360000,15.580000,15.580000,168400,2017-08-22
2009-09-09,15.660000,15.700000,15.340000,15.380000,15.380000,125200,2017-08-22
2009-09-10,15.570000,15.700000,15.330000,15.510000,15.510000,43800,2017-08-22
2009-09-11,15.860000,15.950000,15.550000,15.920000,15.920000,172500,2017-08-22
2009-09-14,15.910000,15.910000,15.800000,15.800000,15.800000,32900,2017-08-22
2009-09-15,15.760000,16.000000,15.680000,16.000000,16.000000,126000,2017-08-22
2009-09-16,16.100000,16.370001,16.100000,16.309999,16.309999,198800,2017-08-22
2009-09-17,16.180000,16.330000,16.049999,16.090000,16.090000,114900,2017-08-22
2009-09-18,16.150000,16.200001,16.000000,16.200001,16.200001,67100,2017-08-22
2009-09-21,15.890000,16.000000,15.730000,15.880000,15.880000,50100,2017-08-22
2009-09-22,16.040001,16.299999,16.040001,16.180000,16.180000,121500,2017-08-22
2009-09-23,16.040001,16.139999,15.900000,15.970000,15.970000,46500,2017-08-22
2009-09-24,16.049999,16.049999,15.510000,15.610000,15.610000,82000,2017-08-22
2009-09-25,15.590000,15.700000,15.320000,15.450000,15.450000,55500,2017-08-22
2009-09-28,15.370000,15.490000,15.280000,15.450000,15.450000,32800,2017-08-22
2009-09-29,15.510000,15.510000,15.210000,15.330000,15.330000,85200,2017-08-22
2009-09-30,15.450000,15.660000,15.400000,15.610000,15.610000,150300,2017-08-22
2009-10-01,15.700000,15.860000,15.230000,15.230000,15.230000,46400,2017-08-22
2009-10-02,15.200000,15.540000,15.100000,15.370000,15.370000,27700,2017-08-22
2009-10-05,15.280000,15.660000,15.280000,15.540000,15.540000,62900,2017-08-22
2009-10-06,15.790000,15.960000,15.740000,15.900000,15.900000,77700,2017-08-22
2009-10-07,16.030001,16.100000,15.910000,16.040001,16.040001,119600,2017-08-22
2009-10-08,15.980000,16.280001,15.920000,16.160000,16.160000,188600,2017-08-22
2009-10-09,16.209999,16.219999,15.850000,16.110001,16.110001,70500,2017-08-22
2009-10-12,16.219999,16.290001,15.960000,16.100000,16.100000,40300,2017-08-22
2009-10-13,16.139999,16.500000,16.120001,16.309999,16.309999,136000,2017-08-22
2009-10-14,16.440001,16.490000,16.209999,16.379999,16.379999,48600,2017-08-22
2009-10-15,15.990000,16.459999,15.990000,16.459999,16.459999,70600,2017-08-22
2009-10-16,16.200001,16.500000,16.030001,16.330000,16.330000,75500,2017-08-22
2009-10-19,16.410000,16.500000,16.330000,16.400000,16.400000,49000,2017-08-22
2009-10-20,16.450001,16.780001,16.090000,16.379999,16.379999,70800,2017-08-22
2009-10-21,16.450001,16.690001,16.110001,16.290001,16.290001,87100,2017-08-22
2009-10-22,16.660000,16.660000,16.200001,16.490000,16.490000,54100,2017-08-22
2009-10-23,17.500000,17.500000,16.330000,16.430000,16.430000,67300,2017-08-22
2009-10-26,16.500000,16.510000,16.000000,16.059999,16.059999,71600,2017-08-22
2009-10-27,16.000000,16.020000,15.700000,15.820000,15.820000,48400,2017-08-22
2009-10-28,15.790000,15.880000,15.610000,15.740000,15.740000,60800,2017-08-22
2009-10-29,15.920000,16.110001,15.920000,16.090000,16.090000,39100,2017-08-22
2009-10-30,15.900000,15.960000,15.790000,15.880000,15.880000,69700,2017-08-22
2009-11-02,16.000000,16.129999,15.980000,16.070000,16.070000,44700,2017-08-22
2009-11-03,16.000000,16.420000,16.000000,16.320000,16.320000,95600,2017-08-22
2009-11-04,16.450001,16.680000,16.230000,16.459999,16.459999,184300,2017-08-22
2009-11-05,16.450001,16.450001,16.280001,16.440001,16.440001,37400,2017-08-22
2009-11-06,16.290001,16.459999,16.100000,16.250000,16.250000,56300,2017-08-22
2009-11-09,16.350000,16.450001,16.270000,16.400000,16.400000,58700,2017-08-22
2009-11-10,16.200001,16.410000,16.080000,16.280001,16.280001,71400,2017-08-22
2009-11-11,16.299999,16.900000,16.100000,16.900000,16.900000,123900,2017-08-22
2009-11-12,17.430000,17.430000,16.700001,16.760000,16.760000,89800,2017-08-22
2009-11-13,16.610001,17.350000,16.389999,17.200001,17.200001,79500,2017-08-22
2009-11-16,17.420000,18.000000,17.420000,17.750000,17.750000,230000,2017-08-22
2009-11-17,17.879999,18.100000,17.709999,17.950001,17.950001,232600,2017-08-22
2009-11-18,17.950001,18.030001,17.700001,17.799999,17.799999,99600,2017-08-22
2009-11-19,17.730000,17.770000,17.549999,17.719999,17.719999,52600,2017-08-22
2009-11-20,17.700001,18.059999,17.530001,17.700001,17.700001,65400,2017-08-22
2009-11-23,17.850000,18.250000,17.850000,18.030001,18.030001,176800,2017-08-22
2009-11-24,18.230000,18.240000,17.860001,18.020000,18.020000,83000,2017-08-22
2009-11-25,18.240000,18.750000,18.139999,18.719999,18.719999,98400,2017-08-22
2009-11-27,18.010000,18.600000,17.860001,18.379999,18.379999,61100,2017-08-22
2009-11-30,18.860001,18.860001,18.160000,18.510000,18.510000,65700,2017-08-22
2009-12-01,18.610001,19.250000,18.610001,19.120001,19.120001,67600,2017-08-22
2009-12-02,19.340000,19.980000,19.240000,19.730000,19.730000,114700,2017-08-22
2009-12-03,19.860001,20.629999,19.700001,20.040001,20.040001,96700,2017-08-22
2009-12-04,19.650000,19.680000,17.709999,18.799999,18.799999,352300,2017-08-22
2009-12-07,17.639999,18.480000,17.639999,18.240000,18.240000,154200,2017-08-22
2009-12-08,17.959999,18.070000,17.250000,17.450001,17.450001,114800,2017-08-22
2009-12-09,17.430000,18.100000,17.200001,17.820000,17.820000,38800,2017-08-22
2009-12-10,18.000000,18.000000,17.570000,17.750000,17.750000,64400,2017-08-22
2009-12-11,17.990000,17.990000,17.500000,17.750000,17.750000,22200,2017-08-22
2009-12-14,17.650000,18.160000,17.650000,18.110001,18.110001,91200,2017-08-22
2009-12-15,17.850000,18.290001,17.799999,18.020000,18.020000,38300,2017-08-22
2009-12-16,18.230000,18.490000,18.139999,18.139999,18.139999,26600,2017-08-22
2009-12-17,17.990000,18.070000,17.500000,17.799999,17.799999,56600,2017-08-22
2009-12-18,17.620001,17.850000,17.440001,17.520000,17.520000,77700,2017-08-22
2009-12-21,17.600000,17.799999,17.280001,17.299999,17.299999,64300,2017-08-22
2009-12-22,17.230000,17.280001,16.520000,16.889999,16.889999,120500,2017-08-22
2009-12-23,17.110001,17.530001,16.959999,17.469999,17.469999,51100,2017-08-22
2009-12-24,17.510000,18.270000,17.510000,18.030001,18.030001,45800,2017-08-22
2009-12-28,18.320000,18.480000,18.010000,18.370001,18.370001,49400,2017-08-22
2009-12-29,18.629999,18.940001,18.100000,18.209999,18.209999,53000,2017-08-22
2009-12-30,18.129999,18.260000,18.030001,18.240000,18.240000,26700,2017-08-22
2009-12-31,18.240000,18.440001,18.219999,18.400000,18.400000,14300,2017-08-22
2010-01-04,18.540001,19.510000,18.540001,19.120001,19.120001,129200,2017-08-22
2010-01-05,19.110001,19.200001,18.610001,19.129999,19.129999,72200,2017-08-22
2010-01-06,19.450001,19.580000,19.379999,19.389999,19.389999,94800,2017-08-22
2010-01-07,19.350000,19.400000,18.889999,19.030001,19.030001,101800,2017-08-22
2010-01-08,19.020000,19.230000,18.809999,19.190001,19.190001,69300,2017-08-22
2010-01-11,19.350000,19.420000,19.250000,19.260000,19.260000,65900,2017-08-22
2010-01-12,19.080000,19.459999,18.500000,18.850000,18.850000,84200,2017-08-22
2010-01-13,18.850000,19.090000,18.760000,18.950001,18.950001,39900,2017-08-22
2010-01-14,19.070000,19.540001,19.070000,19.400000,19.400000,72100,2017-08-22
2010-01-15,19.190001,19.680000,19.100000,19.320000,19.320000,33400,2017-08-22
2010-01-19,19.450001,19.910000,19.400000,19.730000,19.730000,97500,2017-08-22
2010-01-20,19.620001,19.750000,19.040001,19.450001,19.450001,62100,2017-08-22
2010-01-21,19.540001,19.540001,19.010000,19.070000,19.070000,121300,2017-08-22
2010-01-22,18.879999,18.920000,18.180000,18.440001,18.440001,118600,2017-08-22
2010-01-25,18.510000,18.549999,18.379999,18.490000,18.490000,94200,2017-08-22
2010-01-26,18.070000,18.379999,17.910000,18.320000,18.320000,95700,2017-08-22
2010-01-27,18.209999,18.260000,17.629999,17.930000,17.930000,70300,2017-08-22
2010-01-28,18.100000,18.219999,17.709999,17.959999,17.959999,44600,2017-08-22
2010-01-29,17.900000,18.170000,17.780001,17.980000,17.980000,39700,2017-08-22
2010-02-01,18.200001,18.600000,18.049999,18.600000,18.600000,58400,2017-08-22
2010-02-02,18.799999,18.889999,18.570000,18.879999,18.879999,38000,2017-08-22
2010-02-03,19.000000,19.000000,18.700001,18.889999,18.889999,38700,2017-08-22
2010-02-04,18.330000,18.450001,17.700001,17.780001,17.780001,86900,2017-08-22
2010-02-05,17.549999,17.690001,17.080000,17.570000,17.570000,138400,2017-08-22
2010-02-08,17.650000,17.650000,17.430000,17.450001,17.450001,29200,2017-08-22
2010-02-09,17.590000,17.950001,17.590000,17.809999,17.809999,22600,2017-08-22
2010-02-10,17.969999,18.000000,17.719999,17.910000,17.910000,19300,2017-08-22
2010-02-11,17.980000,18.260000,17.750000,18.240000,18.240000,37600,2017-08-22
2010-02-12,18.030001,18.100000,17.469999,17.950001,17.950001,55900,2017-08-22
2010-02-16,18.200001,18.389999,18.129999,18.360001,18.360001,18500,2017-08-22
2010-02-17,18.500000,18.500000,18.129999,18.219999,18.219999,65200,2017-08-22
2010-02-18,18.290001,18.290001,18.049999,18.180000,18.180000,23000,2017-08-22
2010-02-19,17.950001,18.389999,17.889999,18.219999,18.219999,62700,2017-08-22
2010-02-22,18.219999,18.219999,18.100000,18.120001,18.120001,9500,2017-08-22
2010-02-23,18.100000,18.100000,17.879999,17.969999,17.969999,55800,2017-08-22
2010-02-24,17.850000,18.049999,17.850000,17.900000,17.900000,13100,2017-08-22
2010-02-25,17.969999,18.230000,17.920000,18.200001,18.200001,50900,2017-08-22
2010-02-26,18.400000,18.400000,18.250000,18.350000,18.350000,22300,2017-08-22
2010-03-01,18.639999,18.639999,18.299999,18.469999,18.469999,35300,2017-08-22
2010-03-02,18.530001,18.860001,18.530001,18.750000,18.750000,16300,2017-08-22
2010-03-03,18.889999,18.959999,18.799999,18.799999,18.799999,17300,2017-08-22
2010-03-04,18.730000,18.820000,18.650000,18.790001,18.790001,25900,2017-08-22
2010-03-05,18.780001,18.950001,18.690001,18.790001,18.790001,34100,2017-08-22
2010-03-08,19.000000,19.160000,18.740000,19.160000,19.160000,63200,2017-08-22
2010-03-09,19.139999,19.139999,18.879999,18.980000,18.980000,21500,2017-08-22
2010-03-10,19.100000,19.260000,18.860001,18.860001,18.860001,13800,2017-08-22
2010-03-11,19.000000,19.190001,18.850000,19.190001,19.190001,14100,2017-08-22
2010-03-12,19.360001,19.360001,18.920000,19.209999,19.209999,25100,2017-08-22
2010-03-15,19.180000,19.379999,18.959999,19.330000,19.330000,32300,2017-08-22
2010-03-16,19.370001,19.520000,19.370001,19.520000,19.520000,66800,2017-08-22
2010-03-17,19.600000,19.600000,19.430000,19.459999,19.459999,20400,2017-08-22
2010-03-18,19.510000,19.559999,19.360001,19.500000,19.500000,32900,2017-08-22
2010-03-19,19.139999,19.389999,19.120001,19.139999,19.139999,11700,2017-08-22
2010-03-22,18.910000,19.120001,18.480000,19.020000,19.020000,37800,2017-08-22
2010-03-23,19.129999,19.590000,19.030001,19.160000,19.160000,9600,2017-08-22
2010-03-24,18.959999,19.010000,18.809999,18.820000,18.820000,39600,2017-08-22
2010-03-25,18.980000,19.240000,18.959999,19.190001,19.190001,22100,2017-08-22
2010-03-26,19.049999,19.139999,19.000000,19.080000,19.080000,26700,2017-08-22
2010-03-29,19.209999,19.490000,19.209999,19.490000,19.490000,15100,2017-08-22
2010-03-30,19.440001,19.440001,19.209999,19.360001,19.360001,8500,2017-08-22
2010-03-31,19.500000,19.709999,19.500000,19.700001,19.700001,56300,2017-08-22
2010-04-01,19.750000,20.940001,19.709999,19.969999,19.969999,61200,2017-08-22
2010-04-05,20.000000,20.600000,20.000000,20.400000,20.400000,45900,2017-08-22
2010-04-06,20.379999,20.469999,20.299999,20.459999,20.459999,43800,2017-08-22
2010-04-07,20.500000,20.730000,20.469999,20.490000,20.490000,76100,2017-08-22
2010-04-08,20.370001,20.850000,20.370001,20.650000,20.650000,33800,2017-08-22
2010-04-09,20.730000,20.730000,20.580000,20.670000,20.670000,28800,2017-08-22
2010-04-12,20.570000,20.950001,20.570000,20.670000,20.670000,27000,2017-08-22
2010-04-13,20.600000,20.600000,20.340000,20.480000,20.480000,32000,2017-08-22
2010-04-14,20.570000,20.740000,20.540001,20.700001,20.700001,27400,2017-08-22
2010-04-15,20.700001,20.700001,20.580000,20.600000,20.600000,13300,2017-08-22
2010-04-16,20.400000,20.520000,20.139999,20.200001,20.200001,45000,2017-08-22
2010-04-19,20.150000,20.370001,20.150000,20.340000,20.340000,34600,2017-08-22
2010-04-20,20.440001,20.600000,20.440001,20.580000,20.580000,12200,2017-08-22
2010-04-21,20.610001,20.809999,20.610001,20.760000,20.760000,26400,2017-08-22
2010-04-22,20.790001,20.900000,20.620001,20.879999,20.879999,14400,2017-08-22
2010-04-23,20.920000,20.930000,20.610001,20.850000,20.850000,16000,2017-08-22
2010-04-26,20.889999,21.000000,20.799999,20.930000,20.930000,29000,2017-08-22
2010-04-27,20.879999,20.879999,20.450001,20.580000,20.580000,26900,2017-08-22
2010-04-28,20.480000,20.480000,20.379999,20.400000,20.400000,33400,2017-08-22
2010-04-29,20.450001,20.780001,20.450001,20.750000,20.750000,13300,2017-08-22
2010-04-30,20.860001,20.870001,20.770000,20.820000,20.820000,24400,2017-08-22
2010-05-03,20.820000,20.870001,20.540001,20.570000,20.570000,22500,2017-08-22
2010-05-04,20.260000,20.320000,19.930000,19.930000,19.930000,51000,2017-08-22
2010-05-05,19.500000,19.809999,19.350000,19.590000,19.590000,61600,2017-08-22
2010-05-06,19.809999,19.990000,19.430000,19.580000,19.580000,72700,2017-08-22
2010-05-07,19.690001,19.900000,19.549999,19.830000,19.830000,26600,2017-08-22
2010-05-10,20.129999,20.230000,20.090000,20.200001,20.200001,13900,2017-08-22
2010-05-11,20.090000,20.320000,20.090000,20.290001,20.290001,39400,2017-08-22
2010-05-12,20.690001,20.900000,20.389999,20.870001,20.870001,78200,2017-08-22
2010-05-13,20.930000,20.930000,20.610001,20.750000,20.750000,130500,2017-08-22
2010-05-14,20.639999,20.639999,20.340000,20.549999,20.549999,28300,2017-08-22
2010-05-17,20.490000,20.490000,19.709999,19.930000,19.930000,93900,2017-08-22
2010-05-18,20.190001,20.250000,19.889999,19.980000,19.980000,13800,2017-08-22
2010-05-19,20.190001,20.190001,18.770000,19.010000,19.010000,84000,2017-08-22
2010-05-20,18.250000,18.320000,17.170000,17.879999,17.879999,181400,2017-08-22
2010-05-21,17.620001,17.910000,17.570000,17.740000,17.740000,102100,2017-08-22
2010-05-24,17.980000,18.230000,17.980000,18.200001,18.200001,39400,2017-08-22
2010-05-25,17.629999,17.930000,17.580000,17.900000,17.900000,53200,2017-08-22
2010-05-26,18.290001,18.290001,17.510000,18.150000,18.150000,40200,2017-08-22
2010-05-27,18.309999,18.580000,18.209999,18.520000,18.520000,38500,2017-08-22
2010-05-28,18.570000,18.610001,18.299999,18.320000,18.320000,18400,2017-08-22
2010-06-01,18.309999,18.570000,18.309999,18.400000,18.400000,11900,2017-08-22
2010-06-02,18.230000,18.500000,18.230000,18.500000,18.500000,21900,2017-08-22
2010-06-03,18.500000,18.530001,18.190001,18.350000,18.350000,40900,2017-08-22
2010-06-04,18.270000,18.299999,17.959999,17.980000,17.980000,15400,2017-08-22
2010-06-07,18.040001,18.049999,17.719999,17.950001,17.950001,131600,2017-08-22
2010-06-08,17.930000,18.180000,17.930000,18.139999,18.139999,27600,2017-08-22
2010-06-09,18.209999,18.330000,18.070000,18.170000,18.170000,69400,2017-08-22
2010-06-10,18.110001,18.420000,18.110001,18.280001,18.280001,45700,2017-08-22
2010-06-11,18.250000,18.379999,18.219999,18.290001,18.290001,9500,2017-08-22
2010-06-14,18.309999,18.700001,18.309999,18.580000,18.580000,22500,2017-08-22
2010-06-15,18.600000,18.820000,18.590000,18.750000,18.750000,25300,2017-08-22
2010-06-16,18.840000,18.840000,18.540001,18.650000,18.650000,12600,2017-08-22
2010-06-17,18.760000,18.799999,18.670000,18.770000,18.770000,11500,2017-08-22
2010-06-18,18.730000,18.969999,18.570000,18.940001,18.940001,32700,2017-08-22
2010-06-21,18.990000,19.180000,18.799999,18.879999,18.879999,35600,2017-08-22
2010-06-22,19.020000,19.020000,18.820000,18.940001,18.940001,11700,2017-08-22
2010-06-23,18.770000,18.770000,18.480000,18.660000,18.660000,17500,2017-08-22
2010-06-24,18.459999,18.650000,18.370001,18.530001,18.530001,23300,2017-08-22
2010-06-25,18.480000,18.680000,18.450001,18.469999,18.469999,33600,2017-08-22
2010-06-28,18.730000,18.760000,18.540001,18.540001,18.540001,30700,2017-08-22
2010-06-29,18.309999,18.400000,18.129999,18.219999,18.219999,39100,2017-08-22
2010-06-30,18.160000,18.240000,18.120001,18.120001,18.120001,27200,2017-08-22
2010-07-01,17.959999,17.980000,17.660000,17.770000,17.770000,62200,2017-08-22
2010-07-02,17.719999,17.940001,17.680000,17.750000,17.750000,17200,2017-08-22
2010-07-06,17.850000,17.990000,17.809999,17.910000,17.910000,17800,2017-08-22
2010-07-07,17.830000,18.090000,17.830000,18.070000,18.070000,14600,2017-08-22
2010-07-08,18.090000,18.090000,17.820000,18.010000,18.010000,13700,2017-08-22
2010-07-09,17.879999,18.200001,17.879999,18.170000,18.170000,30700,2017-08-22
2010-07-12,18.120001,18.120001,17.900000,17.980000,17.980000,5100,2017-08-22
2010-07-13,18.049999,18.180000,18.049999,18.049999,18.049999,9200,2017-08-22
2010-07-14,18.040001,18.150000,17.780001,18.059999,18.059999,2500,2017-08-22
2010-07-15,18.080000,18.150000,18.059999,18.150000,18.150000,4800,2017-08-22
2010-07-16,17.940001,17.969999,17.780001,17.820000,17.820000,14000,2017-08-22
2010-07-19,17.780001,17.879999,17.760000,17.879999,17.879999,9400,2017-08-22
2010-07-20,17.790001,18.010000,17.790001,17.950001,17.950001,11600,2017-08-22
2010-07-21,18.030001,18.049999,17.879999,17.930000,17.930000,12000,2017-08-22
2010-07-22,18.049999,18.139999,18.030001,18.090000,18.090000,9200,2017-08-22
2010-07-23,18.180000,18.340000,18.139999,18.270000,18.270000,17000,2017-08-22
2010-07-26,18.299999,18.469999,18.299999,18.340000,18.340000,57000,2017-08-22
2010-07-27,18.170000,18.440001,18.120001,18.139999,18.139999,31400,2017-08-22
2010-07-28,18.180000,18.230000,18.180000,18.190001,18.190001,7200,2017-08-22
2010-07-29,18.309999,18.570000,18.309999,18.469999,18.469999,17500,2017-08-22
2010-07-30,18.510000,18.670000,18.420000,18.670000,18.670000,5500,2017-08-22
2010-08-02,18.799999,18.959999,18.770000,18.950001,18.950001,85100,2017-08-22
2010-08-03,18.799999,18.860001,18.670000,18.680000,18.680000,16900,2017-08-22
2010-08-04,18.830000,18.830000,18.629999,18.700001,18.700001,6800,2017-08-22
2010-08-05,18.570000,18.629999,18.500000,18.570000,18.570000,5800,2017-08-22
2010-08-06,18.600000,18.690001,18.500000,18.570000,18.570000,5600,2017-08-22
2010-08-09,18.500000,18.500000,17.770000,18.240000,18.240000,26400,2017-08-22
2010-08-10,17.799999,18.270000,17.799999,18.260000,18.260000,31500,2017-08-22
2010-08-11,18.160000,18.170000,17.790001,17.959999,17.959999,71000,2017-08-22
2010-08-12,17.959999,18.120001,17.959999,18.080000,18.080000,8500,2017-08-22
2010-08-13,18.020000,18.049999,17.930000,17.990000,17.990000,5900,2017-08-22
2010-08-16,18.070000,18.190001,18.070000,18.129999,18.129999,23700,2017-08-22
2010-08-17,18.170000,18.290001,18.150000,18.150000,18.150000,89200,2017-08-22
2010-08-18,18.030001,18.180000,18.020000,18.129999,18.129999,3400,2017-08-22
2010-08-19,18.170000,18.180000,17.730000,18.030001,18.030001,23800,2017-08-22
2010-08-20,17.879999,17.930000,17.840000,17.840000,17.840000,12300,2017-08-22
2010-08-23,17.809999,17.910000,17.750000,17.799999,17.799999,35300,2017-08-22
2010-08-24,17.600000,17.990000,17.520000,17.950001,17.950001,9400,2017-08-22
2010-08-25,17.900000,18.110001,17.510000,18.059999,18.059999,7700,2017-08-22
2010-08-26,18.090000,18.180000,18.049999,18.100000,18.100000,33500,2017-08-22
2010-08-27,18.070000,18.150000,17.709999,18.120001,18.120001,18000,2017-08-22
2010-08-30,17.950001,18.180000,17.530001,18.049999,18.049999,26400,2017-08-22
2010-08-31,17.930000,18.010000,17.920000,17.959999,17.959999,4100,2017-08-22
2010-09-01,18.010000,18.180000,18.010000,18.129999,18.129999,25800,2017-08-22
2010-09-02,18.400000,18.400000,18.270000,18.309999,18.309999,35100,2017-08-22
2010-09-03,18.490000,18.490000,18.350000,18.389999,18.389999,43100,2017-08-22
2010-09-07,18.420000,18.490000,18.389999,18.450001,18.450001,39000,2017-08-22
2010-09-08,18.510000,18.510000,18.420000,18.450001,18.450001,12400,2017-08-22
2010-09-09,18.400000,18.400000,18.320000,18.350000,18.350000,7400,2017-08-22
2010-09-10,18.570000,18.570000,18.190001,18.200001,18.200001,17500,2017-08-22
2010-09-13,18.190001,18.410000,18.190001,18.389999,18.389999,21400,2017-08-22
2010-09-14,18.570000,18.940001,18.570000,18.830000,18.830000,41000,2017-08-22
2010-09-15,18.770000,19.129999,18.770000,19.070000,19.070000,33400,2017-08-22
2010-09-16,19.070000,19.160000,18.930000,19.070000,19.070000,26400,2017-08-22
2010-09-17,19.070000,19.230000,19.059999,19.059999,19.059999,42800,2017-08-22
2010-09-20,19.200001,19.340000,19.200001,19.250000,19.250000,26500,2017-08-22
2010-09-21,19.170000,19.250000,19.000000,19.250000,19.250000,28600,2017-08-22
2010-09-22,19.299999,19.400000,19.219999,19.320000,19.320000,26100,2017-08-22
2010-09-23,19.110001,19.469999,19.110001,19.469999,19.469999,13100,2017-08-22
2010-09-24,19.500000,19.500000,19.370001,19.500000,19.500000,33700,2017-08-22
2010-09-27,19.549999,19.549999,19.230000,19.240000,19.240000,68000,2017-08-22
2010-09-28,19.200001,19.370001,19.090000,19.370001,19.370001,17100,2017-08-22
2010-09-29,19.280001,19.559999,18.830000,19.480000,19.480000,25100,2017-08-22
2010-09-30,19.610001,19.650000,19.450001,19.590000,19.590000,11000,2017-08-22
2010-10-01,19.650000,19.920000,19.650000,19.889999,19.889999,22000,2017-08-22
2010-10-04,19.790001,19.790001,19.680000,19.790001,19.790001,36200,2017-08-22
2010-10-05,19.730000,20.100000,19.730000,20.100000,20.100000,27200,2017-08-22
2010-10-06,20.260000,20.309999,20.059999,20.250000,20.250000,42400,2017-08-22
2010-10-07,20.500000,20.500000,20.010000,20.030001,20.030001,24500,2017-08-22
2010-10-08,20.190001,20.250000,20.070000,20.139999,20.139999,27900,2017-08-22
2010-10-11,20.200001,20.200001,19.900000,19.969999,19.969999,30100,2017-08-22
2010-10-12,19.950001,20.000000,19.780001,19.850000,19.850000,44600,2017-08-22
2010-10-13,20.000000,20.219999,20.000000,20.150000,20.150000,17600,2017-08-22
2010-10-14,20.070000,20.230000,20.070000,20.160000,20.160000,13900,2017-08-22
2010-10-15,20.000000,20.129999,19.930000,20.020000,20.020000,13200,2017-08-22
2010-10-18,19.850000,20.049999,19.850000,20.030001,20.030001,24900,2017-08-22
2010-10-19,19.740000,19.809999,19.650000,19.650000,19.650000,15800,2017-08-22
2010-10-20,19.980000,19.980000,19.690001,19.940001,19.940001,20300,2017-08-22
2010-10-21,19.950001,19.950001,19.639999,19.799999,19.799999,10500,2017-08-22
2010-10-22,19.780001,19.809999,19.709999,19.780001,19.780001,60400,2017-08-22
2010-10-25,19.940001,20.090000,19.940001,19.990000,19.990000,42700,2017-08-22
2010-10-26,19.860001,20.170000,19.860001,20.150000,20.150000,18000,2017-08-22
2010-10-27,20.170000,20.170000,19.809999,19.870001,19.870001,14500,2017-08-22
2010-10-28,19.920000,20.000000,19.879999,19.969999,19.969999,21100,2017-08-22
2010-10-29,20.040001,20.170000,20.030001,20.100000,20.100000,10100,2017-08-22
2010-11-01,20.350000,20.400000,20.110001,20.110001,20.110001,26200,2017-08-22
2010-11-02,20.330000,20.330000,20.209999,20.280001,20.280001,11800,2017-08-22
2010-11-03,20.150000,20.280001,20.000000,20.160000,20.160000,85100,2017-08-22
2010-11-04,20.549999,21.200001,20.549999,21.100000,21.100000,75400,2017-08-22
2010-11-05,20.740000,21.030001,20.650000,20.940001,20.940001,61900,2017-08-22
2010-11-08,21.280001,21.280001,20.719999,20.950001,20.950001,33300,2017-08-22
2010-11-09,20.719999,21.410000,20.580000,20.750000,20.750000,89600,2017-08-22
2010-11-10,20.889999,20.889999,20.410000,20.629999,20.629999,42800,2017-08-22
2010-11-11,20.340000,20.750000,20.340000,20.709999,20.709999,27100,2017-08-22
2010-11-12,20.260000,20.610001,20.070000,20.580000,20.580000,65700,2017-08-22
2010-11-15,21.500000,21.500000,20.000000,20.010000,20.010000,70300,2017-08-22
2010-11-16,19.900000,19.910000,19.340000,19.400000,19.400000,49900,2017-08-22
2010-11-17,19.290001,19.400000,19.190001,19.309999,19.309999,27400,2017-08-22
2010-11-18,19.440001,20.559999,19.440001,19.830000,19.830000,65200,2017-08-22
2010-11-19,19.920000,19.920000,19.590000,19.750000,19.750000,16900,2017-08-22
2010-11-22,19.820000,19.860001,19.610001,19.760000,19.760000,6600,2017-08-22
2010-11-23,19.639999,19.660000,19.440001,19.600000,19.600000,15500,2017-08-22
2010-11-24,19.690001,19.840000,19.570000,19.590000,19.590000,7200,2017-08-22
2010-11-26,19.459999,19.629999,19.459999,19.510000,19.510000,2300,2017-08-22
2010-11-29,19.459999,19.510000,19.260000,19.469999,19.469999,22400,2017-08-22
2010-11-30,19.570000,19.780001,19.520000,19.780001,19.780001,13700,2017-08-22
2010-12-01,20.170000,20.170000,19.840000,19.910000,19.910000,10300,2017-08-22
2010-12-02,20.059999,20.480000,20.059999,20.379999,20.379999,20200,2017-08-22
2010-12-03,20.490000,20.500000,20.340000,20.490000,20.490000,9700,2017-08-22
2010-12-06,20.469999,20.600000,20.309999,20.520000,20.520000,82000,2017-08-22
2010-12-07,20.950001,20.950001,20.150000,20.150000,20.150000,28600,2017-08-22
2010-12-08,20.030001,20.500000,20.030001,20.500000,20.500000,18000,2017-08-22
2010-12-09,20.549999,20.570000,20.129999,20.280001,20.280001,11600,2017-08-22
2010-12-10,20.820000,20.820000,20.049999,20.340000,20.340000,12300,2017-08-22
2010-12-13,20.250000,20.650000,20.250000,20.600000,20.600000,43600,2017-08-22
2010-12-14,20.600000,21.170000,20.059999,20.190001,20.190001,43600,2017-08-22
2010-12-15,20.540001,20.540001,20.049999,20.049999,20.049999,9600,2017-08-22
2010-12-16,20.190001,20.190001,19.900000,20.049999,20.049999,15400,2017-08-22
2010-12-17,20.070000,20.160000,20.059999,20.100000,20.100000,13000,2017-08-22
2010-12-20,20.900000,20.900000,20.049999,20.150000,20.150000,8600,2017-08-22
2010-12-21,20.170000,20.330000,20.170000,20.299999,20.299999,8400,2017-08-22
2010-12-22,20.330000,20.500000,20.330000,20.430000,20.430000,16400,2017-08-22
2010-12-23,20.330000,20.510000,20.270000,20.309999,20.309999,6100,2017-08-22
2010-12-27,20.400000,20.590000,20.160000,20.360001,20.360001,83400,2017-08-22
2010-12-28,20.760000,20.760000,20.530001,20.730000,20.730000,14000,2017-08-22
2010-12-29,20.760000,20.799999,20.660000,20.770000,20.770000,6000,2017-08-22
2010-12-30,20.959999,20.959999,20.540001,20.610001,20.610001,18200,2017-08-22
2010-12-31,20.690001,20.969999,20.629999,20.920000,20.920000,10100,2017-08-22
2011-01-03,21.000000,21.190001,20.850000,20.900000,20.900000,22200,2017-08-22
2011-01-04,20.799999,20.799999,20.510000,20.600000,20.600000,18400,2017-08-22
2011-01-05,20.500000,20.500000,20.180000,20.330000,20.330000,24800,2017-08-22
2011-01-06,20.450001,20.450001,20.340000,20.350000,20.350000,12400,2017-08-22
2011-01-07,20.420000,20.540001,20.350000,20.400000,20.400000,11700,2017-08-22
2011-01-10,20.490000,20.620001,20.490000,20.540001,20.540001,9700,2017-08-22
2011-01-11,20.730000,20.860001,20.709999,20.840000,20.840000,9800,2017-08-22
2011-01-12,21.010000,21.250000,21.010000,21.180000,21.180000,37500,2017-08-22
2011-01-13,21.370001,21.510000,21.219999,21.250000,21.250000,24100,2017-08-22
2011-01-14,21.370001,21.430000,21.219999,21.320000,21.320000,27000,2017-08-22
2011-01-18,21.750000,21.750000,21.440001,21.459999,21.459999,14500,2017-08-22
2011-01-19,21.620001,21.740000,21.559999,21.620001,21.620001,21600,2017-08-22
2011-01-20,21.500000,21.500000,21.160000,21.360001,21.360001,18000,2017-08-22
2011-01-21,21.400000,21.500000,21.290001,21.440001,21.440001,23100,2017-08-22
2011-01-24,21.500000,21.500000,21.330000,21.330000,21.330000,6500,2017-08-22
2011-01-25,21.400000,21.400000,20.910000,21.000000,21.000000,27900,2017-08-22
2011-01-26,21.030001,21.280001,21.020000,21.250000,21.250000,7800,2017-08-22
2011-01-27,21.379999,21.379999,20.900000,20.930000,20.930000,18000,2017-08-22
2011-01-28,20.910000,21.219999,20.910000,21.059999,21.059999,13200,2017-08-22
2011-01-31,20.990000,21.129999,20.570000,21.070000,21.070000,23900,2017-08-22
2011-02-01,21.320000,21.500000,21.320000,21.490000,21.490000,10700,2017-08-22
2011-02-02,21.530001,21.620001,21.530001,21.590000,21.590000,2500,2017-08-22
2011-02-03,21.400000,21.639999,20.850000,21.620001,21.620001,21400,2017-08-22
2011-02-04,21.740000,21.879999,21.670000,21.719999,21.719999,10000,2017-08-22
2011-02-07,21.660000,21.760000,21.620001,21.660000,21.660000,14700,2017-08-22
2011-02-08,21.799999,21.940001,21.799999,21.930000,21.930000,18700,2017-08-22
2011-02-09,22.000000,22.000000,21.809999,21.889999,21.889999,24600,2017-08-22
2011-02-10,21.660000,21.719999,21.500000,21.500000,21.500000,14100,2017-08-22
2011-02-11,21.520000,21.559999,21.170000,21.170000,21.170000,26900,2017-08-22
2011-02-14,21.809999,21.809999,21.469999,21.549999,21.549999,16300,2017-08-22
2011-02-15,21.670000,21.670000,21.530001,21.530001,21.530001,6600,2017-08-22
2011-02-16,22.000000,22.000000,21.510000,21.570000,21.570000,33500,2017-08-22
2011-02-17,21.610001,21.770000,21.590000,21.770000,21.770000,8400,2017-08-22
2011-02-18,21.959999,21.959999,21.639999,21.709999,21.709999,19700,2017-08-22
2011-02-22,21.299999,22.230000,20.990000,21.469999,21.469999,90500,2017-08-22
2011-02-23,21.889999,22.000000,21.030001,21.850000,21.850000,14700,2017-08-22
2011-02-24,21.120001,21.379999,21.070000,21.280001,21.280001,15800,2017-08-22
2011-02-25,21.799999,21.799999,21.020000,21.190001,21.190001,120900,2017-08-22
2011-02-28,21.200001,21.500000,21.190001,21.309999,21.309999,30800,2017-08-22
2011-03-01,21.690001,22.000000,21.549999,21.830000,21.830000,101900,2017-08-22
2011-03-02,21.889999,22.000000,21.840000,21.920000,21.920000,30600,2017-08-22
2011-03-03,21.980000,21.980000,21.190001,21.629999,21.629999,6800,2017-08-22
2011-03-04,21.969999,21.969999,21.750000,21.850000,21.850000,12900,2017-08-22
2011-03-07,21.790001,21.790001,21.270000,21.370001,21.370001,57900,2017-08-22
2011-03-08,21.200001,21.309999,21.100000,21.200001,21.200001,9500,2017-08-22
2011-03-09,21.040001,21.270000,21.000000,21.139999,21.139999,9500,2017-08-22
2011-03-10,21.000000,21.000000,20.670000,20.680000,20.680000,21200,2017-08-22
2011-03-11,20.309999,20.920000,20.120001,20.850000,20.850000,14400,2017-08-22
2011-03-14,20.660000,20.690001,20.330000,20.570000,20.570000,67600,2017-08-22
2011-03-15,19.719999,20.070000,19.719999,19.950001,19.950001,54600,2017-08-22
2011-03-16,20.200001,20.200001,19.770000,19.850000,19.850000,11300,2017-08-22
2011-03-17,20.010000,20.010000,19.740000,19.920000,19.920000,28900,2017-08-22
2011-03-18,19.900000,20.129999,19.900000,20.090000,20.090000,21100,2017-08-22
2011-03-21,20.410000,20.559999,20.209999,20.559999,20.559999,20900,2017-08-22
2011-03-22,20.809999,20.809999,20.260000,20.510000,20.510000,53100,2017-08-22
2011-03-23,20.780001,20.799999,20.270000,20.680000,20.680000,14000,2017-08-22
2011-03-24,20.660000,20.809999,20.650000,20.680000,20.680000,7700,2017-08-22
2011-03-25,20.600000,20.709999,20.580000,20.580000,20.580000,8100,2017-08-22
2011-03-28,20.290001,20.600000,20.290001,20.459999,20.459999,44100,2017-08-22
2011-03-29,20.440001,20.540001,20.379999,20.480000,20.480000,11700,2017-08-22
2011-03-30,20.809999,20.850000,20.660000,20.750000,20.750000,35200,2017-08-22
2011-03-31,20.770000,21.010000,20.670000,20.750000,20.750000,12000,2017-08-22
2011-04-01,20.639999,20.850000,20.600000,20.820000,20.820000,15200,2017-08-22
2011-04-04,20.870001,21.010000,20.870001,20.969999,20.969999,14600,2017-08-22
2011-04-05,20.959999,21.080000,20.889999,21.059999,21.059999,13400,2017-08-22
2011-04-06,21.100000,21.330000,21.000000,21.080000,21.080000,18900,2017-08-22
2011-04-07,21.100000,21.100000,20.879999,20.910000,20.910000,20400,2017-08-22
2011-04-08,20.870001,21.290001,20.690001,21.209999,21.209999,18300,2017-08-22
2011-04-11,21.389999,21.389999,20.910000,21.020000,21.020000,71000,2017-08-22
2011-04-12,21.020000,21.020000,20.620001,20.719999,20.719999,35500,2017-08-22
2011-04-13,20.719999,20.959999,20.719999,20.809999,20.809999,7900,2017-08-22
2011-04-14,20.850000,21.080000,20.830000,21.070000,21.070000,12800,2017-08-22
2011-04-15,20.959999,21.059999,20.900000,20.950001,20.950001,12600,2017-08-22
2011-04-18,20.559999,21.040001,20.559999,20.990000,20.990000,24100,2017-08-22
2011-04-19,20.930000,21.180000,20.670000,20.730000,20.730000,11600,2017-08-22
2011-04-20,20.600000,21.200001,20.600000,21.100000,21.100000,17400,2017-08-22
2011-04-21,21.230000,21.379999,21.120001,21.320000,21.320000,18100,2017-08-22
2011-04-25,21.450001,21.469999,21.200001,21.420000,21.420000,75400,2017-08-22
2011-04-26,21.250000,21.690001,21.000000,21.440001,21.440001,18700,2017-08-22
2011-04-27,21.629999,21.629999,21.209999,21.490000,21.490000,10600,2017-08-22
2011-04-28,21.610001,21.780001,21.600000,21.780001,21.780001,17100,2017-08-22
2011-04-29,21.770000,23.350000,21.709999,23.100000,23.100000,143000,2017-08-22
2011-05-02,23.820000,24.420000,22.000000,22.280001,22.280001,93000,2017-08-22
2011-05-03,21.280001,22.170000,21.280001,21.850000,21.850000,48000,2017-08-22
2011-05-04,21.620001,21.969999,21.230000,21.389999,21.389999,44000,2017-08-22
2011-05-05,21.090000,21.250000,20.549999,20.680000,20.680000,52200,2017-08-22
2011-05-06,20.740000,21.129999,20.559999,20.930000,20.930000,85800,2017-08-22
2011-05-09,21.389999,21.389999,20.920000,21.049999,21.049999,14000,2017-08-22
2011-05-10,21.250000,21.250000,21.000000,21.139999,21.139999,5500,2017-08-22
2011-05-11,21.010000,21.070000,20.730000,20.799999,20.799999,16900,2017-08-22
2011-05-12,20.549999,20.889999,20.490000,20.650000,20.650000,17000,2017-08-22
2011-05-13,20.889999,20.889999,20.500000,20.590000,20.590000,20300,2017-08-22
2011-05-16,20.360001,20.700001,20.360001,20.580000,20.580000,28800,2017-08-22
2011-05-17,20.540001,20.900000,20.450001,20.660000,20.660000,92600,2017-08-22
2011-05-18,20.700001,20.809999,20.660000,20.770000,20.770000,5900,2017-08-22
2011-05-19,20.770000,20.809999,20.740000,20.770000,20.770000,2000,2017-08-22
2011-05-20,20.629999,20.809999,20.629999,20.770000,20.770000,3500,2017-08-22
2011-05-23,20.559999,20.590000,20.430000,20.510000,20.510000,4700,2017-08-22
2011-05-24,20.600000,20.740000,20.600000,20.730000,20.730000,10100,2017-08-22
2011-05-25,20.809999,20.950001,20.809999,20.879999,20.879999,5900,2017-08-22
2011-05-26,20.780001,20.850000,20.680000,20.809999,20.809999,18700,2017-08-22
2011-05-27,20.930000,21.100000,20.870001,21.100000,21.100000,18800,2017-08-22
2011-05-31,21.379999,21.540001,21.370001,21.490000,21.490000,55800,2017-08-22
2011-06-01,21.500000,21.549999,21.330000,21.350000,21.350000,12800,2017-08-22
2011-06-02,21.400000,21.400000,21.180000,21.230000,21.230000,7100,2017-08-22
2011-06-03,21.299999,21.420000,21.209999,21.309999,21.309999,9900,2017-08-22
2011-06-06,21.370001,21.469999,21.180000,21.219999,21.219999,54800,2017-08-22
2011-06-07,21.389999,21.490000,21.299999,21.480000,21.480000,6500,2017-08-22
2011-06-08,21.420000,21.430000,21.340000,21.400000,21.400000,4100,2017-08-22
2011-06-09,21.450001,21.650000,21.450001,21.600000,21.600000,4700,2017-08-22
2011-06-10,21.410000,21.459999,21.340000,21.450001,21.450001,11400,2017-08-22
2011-06-13,21.350000,21.350000,21.040001,21.110001,21.110001,9300,2017-08-22
2011-06-14,21.059999,21.080000,20.990000,21.040001,21.040001,13000,2017-08-22
2011-06-15,20.900000,21.000000,20.690001,20.809999,20.809999,18400,2017-08-22
2011-06-16,20.530001,20.639999,20.510000,20.580000,20.580000,17000,2017-08-22
2011-06-17,20.500000,20.559999,20.450001,20.540001,20.540001,5600,2017-08-22
2011-06-20,20.280001,20.309999,20.200001,20.280001,20.280001,11800,2017-08-22
2011-06-21,20.330000,20.520000,20.330000,20.480000,20.480000,6400,2017-08-22
2011-06-22,20.500000,20.570000,20.430000,20.480000,20.480000,3100,2017-08-22
2011-06-23,20.020000,20.020000,19.440001,19.889999,19.889999,82800,2017-08-22
2011-06-24,19.809999,19.809999,19.610001,19.700001,19.700001,10300,2017-08-22
2011-06-27,19.610001,19.730000,19.490000,19.610001,19.610001,36400,2017-08-22
2011-06-28,19.780001,19.809999,19.650000,19.809999,19.809999,15600,2017-08-22
2011-06-29,20.080000,20.240000,19.990000,20.240000,20.240000,20700,2017-08-22
2011-06-30,20.500000,20.500000,20.100000,20.110001,20.110001,11100,2017-08-22
2011-07-01,19.959999,20.059999,19.950001,20.049999,20.049999,10700,2017-08-22
2011-07-05,20.250000,20.389999,20.240000,20.340000,20.340000,12200,2017-08-22
2011-07-06,20.320000,20.320000,20.129999,20.150000,20.150000,6100,2017-08-22
2011-07-07,20.230000,20.450001,20.230000,20.410000,20.410000,17500,2017-08-22
2011-07-08,20.370001,20.379999,20.180000,20.240000,20.240000,26800,2017-08-22
2011-07-11,20.200001,20.230000,20.120001,20.180000,20.180000,9000,2017-08-22
2011-07-12,20.150000,20.350000,20.070000,20.209999,20.209999,13700,2017-08-22
2011-07-13,20.450001,20.670000,20.450001,20.540001,20.540001,13500,2017-08-22
2011-07-14,20.709999,20.820000,20.600000,20.620001,20.620001,39400,2017-08-22
2011-07-15,20.559999,20.580000,20.450001,20.570000,20.570000,4700,2017-08-22
2011-07-18,20.709999,20.760000,20.700001,20.709999,20.709999,4300,2017-08-22
2011-07-19,20.730000,20.740000,20.590000,20.639999,20.639999,11100,2017-08-22
2011-07-20,20.610001,20.750000,20.000000,20.750000,20.750000,11000,2017-08-22
2011-07-21,20.820000,20.860001,20.750000,20.809999,20.809999,9000,2017-08-22
2011-07-22,20.910000,21.000000,20.900000,20.990000,20.990000,6500,2017-08-22
2011-07-25,20.959999,21.020000,20.770000,20.860001,20.860001,32900,2017-08-22
2011-07-26,20.910000,21.170000,20.830000,21.110001,21.110001,13700,2017-08-22
2011-07-27,21.160000,21.280001,21.010000,21.049999,21.049999,8800,2017-08-22
2011-07-28,20.900000,20.950001,20.900000,20.900000,20.900000,7400,2017-08-22
2011-07-29,20.870001,20.930000,20.709999,20.760000,20.760000,14300,2017-08-22
2011-08-01,20.959999,21.000000,20.879999,20.900000,20.900000,12200,2017-08-22
2011-08-02,21.059999,21.059999,20.850000,20.910000,20.910000,34800,2017-08-22
2011-08-03,20.870001,20.879999,20.760000,20.830000,20.830000,19400,2017-08-22
2011-08-04,20.570000,20.570000,20.000000,20.190001,20.190001,52700,2017-08-22
2011-08-05,20.059999,20.120001,19.730000,20.059999,20.059999,30800,2017-08-22
2011-08-08,20.200001,20.370001,19.980000,20.020000,20.020000,34200,2017-08-22
2011-08-09,20.299999,20.520000,20.299999,20.410000,20.410000,22700,2017-08-22
2011-08-10,20.440001,20.809999,20.400000,20.650000,20.650000,13800,2017-08-22
2011-08-11,20.850000,20.990000,20.750000,20.940001,20.940001,21800,2017-08-22
2011-08-12,21.010000,21.150000,20.900000,21.010000,21.010000,12500,2017-08-22
2011-08-15,21.000000,21.139999,20.850000,21.080000,21.080000,31800,2017-08-22
2011-08-16,21.209999,21.370001,21.190001,21.250000,21.250000,18900,2017-08-22
2011-08-17,21.530001,21.790001,21.330000,21.500000,21.500000,36200,2017-08-22
2011-08-18,21.500000,21.969999,21.340000,21.969999,21.969999,101200,2017-08-22
2011-08-19,22.010000,22.309999,21.680000,21.680000,21.680000,57400,2017-08-22
2011-08-22,22.059999,22.629999,22.059999,22.400000,22.400000,58500,2017-08-22
2011-08-23,22.290001,22.290001,21.900000,21.910000,21.910000,35000,2017-08-22
2011-08-24,21.700001,21.700001,20.990000,21.160000,21.160000,33100,2017-08-22
2011-08-25,21.059999,21.299999,21.059999,21.299999,21.299999,111700,2017-08-22
2011-08-26,21.469999,21.490000,21.290001,21.360001,21.360001,17300,2017-08-22
2011-08-29,21.410000,21.459999,21.230000,21.350000,21.350000,6800,2017-08-22
2011-08-30,21.549999,21.770000,21.480000,21.719999,21.719999,6200,2017-08-22
2011-08-31,21.570000,21.780001,21.559999,21.650000,21.650000,6900,2017-08-22
2011-09-01,21.680000,21.719999,21.459999,21.620001,21.620001,12300,2017-08-22
2011-09-02,21.850000,22.100000,21.850000,22.030001,22.030001,16900,2017-08-22
2011-09-06,21.809999,21.860001,21.639999,21.770000,21.770000,6300,2017-08-22
2011-09-07,21.450001,21.510000,21.090000,21.360001,21.360001,8900,2017-08-22
2011-09-08,21.660000,21.920000,21.540001,21.820000,21.820000,11000,2017-08-22
2011-09-09,21.520000,21.600000,21.370001,21.410000,21.410000,9100,2017-08-22
2011-09-12,21.320000,21.320000,20.990000,21.209999,21.209999,20700,2017-08-22
2011-09-13,21.260000,21.309999,21.120001,21.150000,21.150000,120900,2017-08-22
2011-09-14,21.120001,21.230000,21.100000,21.120001,21.120001,26200,2017-08-22
2011-09-15,21.020000,21.020000,20.680000,20.840000,20.840000,18900,2017-08-22
2011-09-16,21.000000,21.200001,20.889999,21.020000,21.020000,45500,2017-08-22
2011-09-19,20.990000,20.990000,20.610001,20.680000,20.680000,25700,2017-08-22
2011-09-20,20.549999,20.860001,20.549999,20.799999,20.799999,6200,2017-08-22
2011-09-21,20.790001,20.870001,20.510000,20.510000,20.510000,7300,2017-08-22
2011-09-22,19.959999,20.000000,19.490000,19.730000,19.730000,54400,2017-08-22
2011-09-23,19.090000,19.150000,18.309999,18.670000,18.670000,123700,2017-08-22
2011-09-26,18.170000,18.280001,17.840000,18.100000,18.100000,41600,2017-08-22
2011-09-27,18.440001,18.549999,18.120001,18.129999,18.129999,77700,2017-08-22
2011-09-28,18.090000,18.110001,17.620001,17.670000,17.670000,16600,2017-08-22
2011-09-29,17.910000,17.969999,17.580000,17.830000,17.830000,12000,2017-08-22
2011-09-30,17.650000,17.740000,17.500000,17.639999,17.639999,3600,2017-08-22
2011-10-03,17.500000,17.590000,17.260000,17.480000,17.480000,64600,2017-08-22
2011-10-04,17.330000,17.330000,16.719999,16.889999,16.889999,28200,2017-08-22
2011-10-05,16.709999,17.270000,16.610001,17.160000,17.160000,22000,2017-08-22
2011-10-06,17.350000,17.700001,17.320000,17.620001,17.620001,6800,2017-08-22
2011-10-07,17.850000,17.850000,17.290001,17.350000,17.350000,13600,2017-08-22
2011-10-10,17.660000,17.799999,17.540001,17.690001,17.690001,15000,2017-08-22
2011-10-11,17.590000,17.700001,17.559999,17.700001,17.700001,3800,2017-08-22
2011-10-12,18.020000,18.090000,17.959999,18.049999,18.049999,5300,2017-08-22
2011-10-13,17.680000,17.799999,17.680000,17.799999,17.799999,2200,2017-08-22
2011-10-14,18.030001,18.100000,18.000000,18.030001,18.030001,6300,2017-08-22
2011-10-17,18.280001,18.280001,18.010000,18.070000,18.070000,9700,2017-08-22
2011-10-18,17.790001,17.900000,17.680000,17.790001,17.790001,5100,2017-08-22
2011-10-19,17.889999,17.889999,17.620001,17.620001,17.620001,5100,2017-08-22
2011-10-20,17.340000,17.440001,17.080000,17.350000,17.350000,12100,2017-08-22
2011-10-21,17.490000,17.650000,17.450001,17.500000,17.500000,9900,2017-08-22
2011-10-24,17.910000,18.000000,17.840000,17.950001,17.950001,7100,2017-08-22
2011-10-25,17.879999,18.240000,17.850000,18.170000,18.170000,4800,2017-08-22
2011-10-26,18.480000,18.600000,18.370001,18.580000,18.580000,18700,2017-08-22
2011-10-27,18.809999,19.139999,18.719999,19.059999,19.059999,22400,2017-08-22
2011-10-28,18.990000,19.230000,18.990000,19.070000,19.070000,5800,2017-08-22
2011-10-31,18.809999,18.809999,18.700001,18.700001,18.700001,9100,2017-08-22
2011-11-01,18.120001,18.450001,18.120001,18.450001,18.450001,4100,2017-08-22
2011-11-02,18.620001,18.740000,18.530001,18.570000,18.570000,7100,2017-08-22
2011-11-03,19.090000,19.100000,18.850000,19.100000,19.100000,3700,2017-08-22
2011-11-04,18.900000,19.860001,18.900000,18.990000,18.990000,28000,2017-08-22
2011-11-07,19.809999,19.809999,19.280001,19.299999,19.299999,7600,2017-08-22
2011-11-08,19.719999,19.750000,19.520000,19.559999,19.559999,13600,2017-08-22
2011-11-09,19.549999,19.600000,18.830000,18.930000,18.930000,9100,2017-08-22
2011-11-10,18.950001,18.950001,18.650000,18.820000,18.820000,13300,2017-08-22
2011-11-11,19.030001,19.219999,18.990000,19.200001,19.200001,8800,2017-08-22
2011-11-14,19.200001,19.299999,19.049999,19.070000,19.070000,8400,2017-08-22
2011-11-15,19.010000,19.110001,19.010000,19.059999,19.059999,5000,2017-08-22
2011-11-16,18.860001,18.990000,18.770000,18.809999,18.809999,10900,2017-08-22
2011-11-17,18.650000,18.650000,18.290001,18.389999,18.389999,9000,2017-08-22
2011-11-18,18.430000,18.590000,18.290001,18.430000,18.430000,26900,2017-08-22
2011-11-21,18.400000,18.400000,17.760000,17.950001,17.950001,11400,2017-08-22
2011-11-22,18.100000,18.219999,18.100000,18.129999,18.129999,5800,2017-08-22
2011-11-23,18.389999,18.389999,17.770000,17.879999,17.879999,10900,2017-08-22
2011-11-25,17.879999,17.879999,17.600000,17.600000,17.600000,1900,2017-08-22
2011-11-28,17.959999,18.049999,17.750000,17.870001,17.870001,5800,2017-08-22
2011-11-29,17.830000,17.900000,17.750000,17.809999,17.809999,2100,2017-08-22
2011-11-30,17.940001,18.150000,17.940001,18.150000,18.150000,13100,2017-08-22
2011-12-01,18.120001,18.180000,17.950001,18.129999,18.129999,3400,2017-08-22
2011-12-02,18.090000,18.139999,17.940001,18.010000,18.010000,3400,2017-08-22
2011-12-05,17.840000,17.940001,17.750000,17.770000,17.770000,3600,2017-08-22
2011-12-06,17.620001,17.719999,17.400000,17.719999,17.719999,7500,2017-08-22
2011-12-07,17.730000,17.730000,17.500000,17.709999,17.709999,47100,2017-08-22
2011-12-08,17.400000,17.400000,17.309999,17.340000,17.340000,1700,2017-08-22
2011-12-09,17.559999,17.690001,17.340000,17.690001,17.690001,4900,2017-08-22
2011-12-12,17.240000,17.299999,17.120001,17.260000,17.260000,4600,2017-08-22
2011-12-13,17.430000,17.430000,17.020000,17.020000,17.020000,4900,2017-08-22
2011-12-14,16.730000,16.730000,16.320000,16.469999,16.469999,41500,2017-08-22
2011-12-15,16.370001,16.420000,16.209999,16.410000,16.410000,5300,2017-08-22
2011-12-16,16.450001,16.530001,16.370001,16.430000,16.430000,51100,2017-08-22
2011-12-19,16.370001,16.500000,16.260000,16.309999,16.309999,15800,2017-08-22
2011-12-20,16.590000,16.650000,16.500000,16.570000,16.570000,7400,2017-08-22
2011-12-21,16.500000,16.660000,16.459999,16.570000,16.570000,9800,2017-08-22
2011-12-22,16.440001,16.540001,16.410000,16.459999,16.459999,5700,2017-08-22
2011-12-23,16.559999,16.639999,16.480000,16.500000,16.500000,10900,2017-08-22
2011-12-27,16.580000,16.700001,16.549999,16.600000,16.600000,7500,2017-08-22
2011-12-28,16.250000,16.250000,15.900000,15.900000,15.900000,32500,2017-08-22
2011-12-29,15.670000,15.890000,15.550000,15.890000,15.890000,17600,2017-08-22
2011-12-30,16.020000,16.219999,16.010000,16.120001,16.120001,11000,2017-08-22
2012-01-03,16.309999,16.590000,16.299999,16.480000,16.480000,7700,2017-08-22
2012-01-04,16.469999,16.540001,16.400000,16.500000,16.500000,6300,2017-08-22
2012-01-05,16.290001,16.410000,16.240000,16.400000,16.400000,11300,2017-08-22
2012-01-06,16.440001,16.450001,16.250000,16.280001,16.280001,14700,2017-08-22
2012-01-09,16.290001,16.620001,16.219999,16.549999,16.549999,8700,2017-08-22
2012-01-10,16.900000,16.990000,16.830000,16.870001,16.870001,16000,2017-08-22
2012-01-11,17.160000,17.350000,17.139999,17.250000,17.250000,15300,2017-08-22
2012-01-12,18.490000,19.139999,17.500000,18.580000,18.580000,379500,2017-08-22
2012-01-13,18.110001,18.879999,17.790001,18.730000,18.730000,177600,2017-08-22
2012-01-17,19.160000,20.959999,19.160000,20.400000,20.400000,131800,2017-08-22
2012-01-18,20.629999,22.459999,20.620001,20.950001,20.950001,144100,2017-08-22
2012-01-19,20.830000,20.830000,18.639999,18.799999,18.799999,197600,2017-08-22
2012-01-20,18.950001,18.990000,18.500000,18.889999,18.889999,71600,2017-08-22
2012-01-23,19.200001,19.650000,19.000000,19.180000,19.180000,29400,2017-08-22
2012-01-24,18.500000,19.049999,18.500000,18.860001,18.860001,50100,2017-08-22
2012-01-25,19.000000,19.410000,18.549999,19.379999,19.379999,38600,2017-08-22
2012-01-26,19.889999,20.000000,19.580000,19.990000,19.990000,39800,2017-08-22
2012-01-27,19.650000,21.830000,19.650000,20.580000,20.580000,231900,2017-08-22
2012-01-30,21.100000,21.299999,20.459999,21.030001,21.030001,65900,2017-08-22
2012-01-31,20.170000,21.490000,20.170000,20.559999,20.559999,84200,2017-08-22
2012-02-01,20.559999,20.920000,20.340000,20.740000,20.740000,61600,2017-08-22
2012-02-02,20.820000,21.850000,20.799999,21.510000,21.510000,104400,2017-08-22
2012-02-03,21.799999,21.850000,21.200001,21.280001,21.280001,30100,2017-08-22
2012-02-06,21.570000,21.830000,21.000000,21.719999,21.719999,62800,2017-08-22
2012-02-07,21.740000,22.469999,21.059999,22.320000,22.320000,59600,2017-08-22
2012-02-08,22.500000,23.389999,22.450001,23.240000,23.240000,93400,2017-08-22
2012-02-09,23.469999,23.980000,23.049999,23.070000,23.070000,74400,2017-08-22
2012-02-10,22.430000,22.549999,21.080000,21.260000,21.260000,95200,2017-08-22
2012-02-13,21.000000,21.700001,21.000000,21.459999,21.459999,21100,2017-08-22
2012-02-14,21.020000,21.379999,19.860001,20.000000,20.000000,91400,2017-08-22
2012-02-15,20.000000,20.610001,20.000000,20.290001,20.290001,21400,2017-08-22
2012-02-16,19.969999,21.100000,19.830000,20.719999,20.719999,47600,2017-08-22
2012-02-17,20.969999,20.969999,20.260000,20.430000,20.430000,19400,2017-08-22
2012-02-21,21.209999,21.790001,20.709999,21.000000,21.000000,83400,2017-08-22
2012-02-22,21.049999,21.490000,21.010000,21.490000,21.490000,40700,2017-08-22
2012-02-23,21.950001,21.950001,21.510000,21.830000,21.830000,24200,2017-08-22
2012-02-24,21.740000,21.850000,21.480000,21.830000,21.830000,20800,2017-08-22
2012-02-27,21.510000,21.799999,21.400000,21.440001,21.440001,17200,2017-08-22
2012-02-28,21.850000,21.850000,21.180000,21.540001,21.540001,41100,2017-08-22
2012-02-29,21.330000,21.790001,20.600000,21.270000,21.270000,24800,2017-08-22
2012-03-01,21.260000,21.260000,20.660000,20.820000,20.820000,28000,2017-08-22
2012-03-02,21.100000,21.160000,20.870001,21.080000,21.080000,20000,2017-08-22
2012-03-05,20.570000,20.950001,20.299999,20.389999,20.389999,51500,2017-08-22
2012-03-06,19.639999,20.040001,19.500000,20.010000,20.010000,38800,2017-08-22
2012-03-07,19.760000,20.320000,19.670000,19.900000,19.900000,28000,2017-08-22
2012-03-08,20.340000,20.340000,19.760000,20.170000,20.170000,18000,2017-08-22
2012-03-09,19.980000,20.480000,19.959999,20.320000,20.320000,12600,2017-08-22
2012-03-12,20.400000,20.559999,20.400000,20.480000,20.480000,12000,2017-08-22
2012-03-13,20.260000,20.719999,20.250000,20.700001,20.700001,19200,2017-08-22
2012-03-14,20.639999,20.639999,20.110001,20.290001,20.290001,21700,2017-08-22
2012-03-15,20.330000,20.330000,20.049999,20.120001,20.120001,21800,2017-08-22
2012-03-16,20.100000,20.100000,19.580000,19.650000,19.650000,25100,2017-08-22
2012-03-19,19.530001,20.400000,19.469999,20.320000,20.320000,89700,2017-08-22
2012-03-20,20.400000,20.820000,19.410000,20.680000,20.680000,60400,2017-08-22
2012-03-21,20.660000,20.750000,20.290001,20.660000,20.660000,73100,2017-08-22
2012-03-22,19.520000,20.580000,19.520000,20.309999,20.309999,12000,2017-08-22
2012-03-23,20.010000,20.680000,19.830000,20.650000,20.650000,21900,2017-08-22
2012-03-26,20.900000,20.940001,20.219999,20.590000,20.590000,22700,2017-08-22
2012-03-27,20.879999,21.080000,20.590000,20.940001,20.940001,34800,2017-08-22
2012-03-28,20.170000,20.549999,20.010000,20.010000,20.010000,32100,2017-08-22
2012-03-29,19.600000,20.250000,19.600000,19.870001,19.870001,36200,2017-08-22
2012-03-30,19.940001,20.080000,19.830000,20.070000,20.070000,7000,2017-08-22
2012-04-02,19.870001,20.490000,19.870001,20.410000,20.410000,12700,2017-08-22
2012-04-03,20.190001,20.500000,20.030001,20.200001,20.200001,17400,2017-08-22
2012-04-04,19.709999,19.799999,19.500000,19.650000,19.650000,18400,2017-08-22
2012-04-05,19.280001,19.670000,19.260000,19.320000,19.320000,23900,2017-08-22
2012-04-09,19.309999,19.480000,19.309999,19.360001,19.360001,9500,2017-08-22
2012-04-10,19.299999,19.299999,18.940001,19.010000,19.010000,20500,2017-08-22
2012-04-11,18.870001,19.469999,18.840000,19.150000,19.150000,7900,2017-08-22
2012-04-12,19.000000,19.490000,19.000000,19.209999,19.209999,21700,2017-08-22
2012-04-13,19.209999,19.240000,18.840000,18.980000,18.980000,12900,2017-08-22
2012-04-16,18.850000,19.270000,18.830000,19.270000,19.270000,14200,2017-08-22
2012-04-17,19.430000,19.430000,18.889999,19.000000,19.000000,8400,2017-08-22
2012-04-18,18.780001,18.959999,18.780001,18.900000,18.900000,6600,2017-08-22
2012-04-19,18.799999,19.180000,18.799999,19.049999,19.049999,30700,2017-08-22
2012-04-20,18.990000,19.040001,18.809999,19.000000,19.000000,6400,2017-08-22
2012-04-23,18.990000,19.070000,18.350000,18.940001,18.940001,40300,2017-08-22
2012-04-24,19.080000,19.309999,18.740000,18.740000,18.740000,18000,2017-08-22
2012-04-25,18.730000,19.350000,18.690001,18.900000,18.900000,1700,2017-08-22
2012-04-26,19.000000,19.360001,18.760000,18.770000,18.770000,12700,2017-08-22
2012-04-27,18.459999,19.219999,18.459999,19.170000,19.170000,27200,2017-08-22
2012-04-30,18.820000,19.290001,18.820000,19.129999,19.129999,6500,2017-08-22
2012-05-01,19.250000,19.400000,19.010000,19.389999,19.389999,13800,2017-08-22
2012-05-02,19.490000,19.490000,18.850000,19.250000,19.250000,12000,2017-08-22
2012-05-03,18.820000,19.000000,18.480000,18.660000,18.660000,10000,2017-08-22
2012-05-04,18.820000,18.820000,18.549999,18.549999,18.549999,2500,2017-08-22
2012-05-07,18.490000,18.549999,18.309999,18.549999,18.549999,3000,2017-08-22
2012-05-08,18.320000,18.370001,17.680000,18.040001,18.040001,27800,2017-08-22
2012-05-09,18.459999,18.469999,17.600000,18.110001,18.110001,20400,2017-08-22
2012-05-10,17.920000,17.990000,17.790001,17.809999,17.809999,19400,2017-08-22
2012-05-11,17.760000,18.000000,17.700001,17.790001,17.790001,6000,2017-08-22
2012-05-14,17.549999,17.549999,16.730000,17.000000,17.000000,94600,2017-08-22
2012-05-15,16.969999,17.100000,16.750000,16.830000,16.830000,29000,2017-08-22
2012-05-16,16.879999,16.910000,16.500000,16.580000,16.580000,13900,2017-08-22
2012-05-17,16.639999,16.940001,16.600000,16.639999,16.639999,9200,2017-08-22
2012-05-18,17.100000,17.100000,16.719999,16.780001,16.780001,24300,2017-08-22
2012-05-21,17.000000,17.000000,16.750000,16.920000,16.920000,18700,2017-08-22
2012-05-22,16.930000,16.930000,16.639999,16.709999,16.709999,10100,2017-08-22
2012-05-23,16.350000,16.740000,16.209999,16.740000,16.740000,7100,2017-08-22
2012-05-24,16.740000,16.740000,16.360001,16.440001,16.440001,4800,2017-08-22
2012-05-25,16.320000,16.500000,16.320000,16.420000,16.420000,7000,2017-08-22
2012-05-29,16.809999,16.910000,16.450001,16.459999,16.459999,6400,2017-08-22
2012-05-30,16.620001,16.620001,16.299999,16.400000,16.400000,23700,2017-08-22
2012-05-31,16.299999,16.780001,16.299999,16.549999,16.549999,12000,2017-08-22
2012-06-01,16.730000,16.860001,16.530001,16.770000,16.770000,13400,2017-08-22
2012-06-04,16.799999,16.799999,16.480000,16.590000,16.590000,16100,2017-08-22
2012-06-05,16.730000,16.730000,16.620001,16.660000,16.660000,3900,2017-08-22
2012-06-06,17.090000,17.230000,16.840000,16.950001,16.950001,6600,2017-08-22
2012-06-07,17.230000,17.230000,16.660000,16.930000,16.930000,2600,2017-08-22
2012-06-08,16.309999,16.730000,16.250000,16.680000,16.680000,4100,2017-08-22
2012-06-11,16.750000,17.100000,16.639999,17.100000,17.100000,15400,2017-08-22
2012-06-12,17.000000,17.000000,16.680000,16.860001,16.860001,2700,2017-08-22
2012-06-13,16.809999,16.969999,16.809999,16.969999,16.969999,2500,2017-08-22
2012-06-14,17.280001,17.549999,17.219999,17.290001,17.290001,9200,2017-08-22
2012-06-15,17.430000,17.430000,17.200001,17.200001,17.200001,5800,2017-08-22
2012-06-18,17.270000,17.340000,17.200001,17.200001,17.200001,14400,2017-08-22
2012-06-19,17.200001,17.309999,17.200001,17.250000,17.250000,10200,2017-08-22
2012-06-20,17.110001,17.129999,16.809999,16.940001,16.940001,9200,2017-08-22
2012-06-21,16.770000,16.959999,16.559999,16.709999,16.709999,14000,2017-08-22
2012-06-22,16.889999,16.889999,16.480000,16.690001,16.690001,14000,2017-08-22
2012-06-25,16.969999,16.969999,16.520000,16.680000,16.680000,7000,2017-08-22
2012-06-26,16.680000,16.680000,16.450001,16.600000,16.600000,5500,2017-08-22
2012-06-27,16.580000,16.580000,16.270000,16.440001,16.440001,10200,2017-08-22
2012-06-28,16.410000,16.450001,16.290001,16.309999,16.309999,26300,2017-08-22
2012-06-29,16.750000,16.840000,16.580000,16.620001,16.620001,56500,2017-08-22
2012-07-02,16.610001,16.799999,16.610001,16.690001,16.690001,29700,2017-08-22
2012-07-03,16.690001,17.299999,16.690001,17.280001,17.280001,65200,2017-08-22
2012-07-05,17.299999,17.680000,17.280001,17.469999,17.469999,13300,2017-08-22
2012-07-06,17.340000,17.340000,16.610001,16.620001,16.620001,33300,2017-08-22
2012-07-09,16.660000,16.700001,16.510000,16.510000,16.510000,11100,2017-08-22
2012-07-10,16.500000,16.770000,16.410000,16.770000,16.770000,2200,2017-08-22
2012-07-11,16.770000,16.770000,16.450001,16.620001,16.620001,5800,2017-08-22
2012-07-12,16.410000,16.500000,16.250000,16.340000,16.340000,7900,2017-08-22
2012-07-13,16.410000,16.889999,16.400000,16.520000,16.520000,4600,2017-08-22
2012-07-16,16.350000,16.450001,16.260000,16.389999,16.389999,3300,2017-08-22
2012-07-17,16.260000,16.639999,16.260000,16.260000,16.260000,6100,2017-08-22
2012-07-18,16.389999,16.400000,16.190001,16.190001,16.190001,6800,2017-08-22
2012-07-19,16.309999,16.379999,16.219999,16.250000,16.250000,5300,2017-08-22
2012-07-20,16.250000,16.250000,16.090000,16.120001,16.120001,18800,2017-08-22
2012-07-23,15.940000,16.090000,15.930000,16.090000,16.090000,2600,2017-08-22
2012-07-24,16.000000,16.010000,15.870000,15.950000,15.950000,3400,2017-08-22
2012-07-25,16.000000,16.049999,15.950000,15.990000,15.990000,20700,2017-08-22
2012-07-26,16.150000,16.180000,15.960000,16.030001,16.030001,5500,2017-08-22
2012-07-27,16.120001,16.219999,16.049999,16.100000,16.100000,3800,2017-08-22
2012-07-30,16.030001,16.180000,16.000000,16.100000,16.100000,12000,2017-08-22
2012-07-31,16.340000,16.400000,16.209999,16.219999,16.219999,6400,2017-08-22
2012-08-01,16.219999,16.219999,15.690000,15.940000,15.940000,16300,2017-08-22
2012-08-02,15.930000,15.940000,15.800000,15.890000,15.890000,10600,2017-08-22
2012-08-03,16.320000,16.320000,15.890000,15.980000,15.980000,15500,2017-08-22
2012-08-06,16.350000,16.350000,16.000000,16.049999,16.049999,1800,2017-08-22
2012-08-07,16.100000,16.219999,16.030001,16.080000,16.080000,2700,2017-08-22
2012-08-08,16.030001,16.219999,16.030001,16.090000,16.090000,3600,2017-08-22
2012-08-09,16.160000,16.250000,16.070000,16.200001,16.200001,5500,2017-08-22
2012-08-10,16.070000,16.070000,15.900000,16.020000,16.020000,3000,2017-08-22
2012-08-13,15.980000,15.980000,15.610000,15.780000,15.780000,5000,2017-08-22
2012-08-14,15.990000,16.090000,15.870000,15.920000,15.920000,26600,2017-08-22
2012-08-15,15.970000,15.970000,15.870000,15.910000,15.910000,8900,2017-08-22
2012-08-16,16.000000,16.559999,15.990000,16.469999,16.469999,17000,2017-08-22
2012-08-17,17.010000,17.170000,16.610001,17.000000,17.000000,140700,2017-08-22
2012-08-20,17.000000,17.219999,16.940001,17.100000,17.100000,13900,2017-08-22
2012-08-21,17.200001,17.450001,17.200001,17.360001,17.360001,9400,2017-08-22
2012-08-22,17.430000,17.840000,17.410000,17.700001,17.700001,20100,2017-08-22
2012-08-23,17.670000,18.129999,17.670000,17.799999,17.799999,40900,2017-08-22
2012-08-24,17.629999,18.000000,17.629999,17.840000,17.840000,13200,2017-08-22
2012-08-27,17.719999,17.950001,17.700001,17.830000,17.830000,19000,2017-08-22
2012-08-28,17.559999,17.660000,17.000000,17.500000,17.500000,45800,2017-08-22
2012-08-29,17.580000,17.629999,17.260000,17.629999,17.629999,17900,2017-08-22
2012-08-30,17.760000,17.760000,17.150000,17.440001,17.440001,9400,2017-08-22
2012-08-31,17.670000,17.870001,17.440001,17.870001,17.870001,12100,2017-08-22
2012-09-04,17.870001,18.170000,17.820000,18.000000,18.000000,5400,2017-08-22
2012-09-05,17.850000,18.209999,17.850000,18.180000,18.180000,8400,2017-08-22
2012-09-06,19.990000,21.000000,18.200001,18.219999,18.219999,10100,2017-08-22
2012-09-07,18.139999,18.510000,18.139999,18.320000,18.320000,26100,2017-08-22
2012-09-10,18.639999,18.660000,18.299999,18.500000,18.500000,18900,2017-08-22
2012-09-11,18.480000,18.670000,18.459999,18.459999,18.459999,8700,2017-08-22
2012-09-12,18.709999,19.190001,18.709999,19.100000,19.100000,52000,2017-08-22
2012-09-13,19.250000,19.660000,19.209999,19.500000,19.500000,58500,2017-08-22
2012-09-14,19.820000,20.080000,19.680000,19.950001,19.950001,25600,2017-08-22
2012-09-17,19.719999,19.799999,19.260000,19.650000,19.650000,114400,2017-08-22
2012-09-18,19.280001,19.530001,18.780001,18.900000,18.900000,79800,2017-08-22
2012-09-19,19.100000,19.360001,19.000000,19.020000,19.020000,29900,2017-08-22
2012-09-20,19.020000,19.020000,18.629999,18.900000,18.900000,16400,2017-08-22
2012-09-21,18.969999,19.240000,18.969999,19.010000,19.010000,15100,2017-08-22
2012-09-24,18.860001,18.860001,18.570000,18.709999,18.709999,14400,2017-08-22
2012-09-25,18.799999,19.000000,18.719999,18.740000,18.740000,13700,2017-08-22
2012-09-26,18.740000,18.850000,18.660000,18.830000,18.830000,6300,2017-08-22
2012-09-27,19.190001,19.190001,18.950001,19.129999,19.129999,36600,2017-08-22
2012-09-28,19.190001,19.309999,19.070000,19.180000,19.180000,11800,2017-08-22
2012-10-01,19.320000,19.520000,19.270000,19.340000,19.340000,42500,2017-08-22
2012-10-02,19.260000,19.570000,19.260000,19.389999,19.389999,15000,2017-08-22
2012-10-03,19.580000,19.850000,19.340000,19.490000,19.490000,29900,2017-08-22
2012-10-04,19.940001,20.660000,19.690001,20.660000,20.660000,100100,2017-08-22
2012-10-05,19.889999,21.000000,19.889999,20.700001,20.700001,103800,2017-08-22
2012-10-08,20.500000,20.959999,20.270000,20.790001,20.790001,31200,2017-08-22
2012-10-09,20.299999,20.799999,20.299999,20.680000,20.680000,24100,2017-08-22
2012-10-10,20.500000,20.680000,20.360001,20.610001,20.610001,83900,2017-08-22
2012-10-11,20.900000,21.000000,19.820000,20.530001,20.530001,35900,2017-08-22
2012-10-12,20.440001,20.440001,19.660000,20.070000,20.070000,78800,2017-08-22
2012-10-15,19.639999,20.100000,19.440001,20.059999,20.059999,33900,2017-08-22
2012-10-16,19.799999,19.920000,19.510000,19.920000,19.920000,50200,2017-08-22
2012-10-17,19.799999,20.379999,19.799999,20.049999,20.049999,106900,2017-08-22
2012-10-18,19.670000,20.090000,19.000000,19.420000,19.420000,89100,2017-08-22
2012-10-19,19.450001,19.600000,18.629999,19.219999,19.219999,99600,2017-08-22
2012-10-22,19.170000,19.250000,18.700001,18.900000,18.900000,147300,2017-08-22
2012-10-23,18.520000,18.799999,18.190001,18.260000,18.260000,127700,2017-08-22
2012-10-24,18.650000,18.719999,18.100000,18.270000,18.270000,146300,2017-08-22
2012-10-25,18.299999,18.690001,18.299999,18.340000,18.340000,36200,2017-08-22
2012-10-26,18.459999,18.660000,18.020000,18.120001,18.120001,114600,2017-08-22
2012-10-31,18.200001,18.709999,18.080000,18.410000,18.410000,7400,2017-08-22
2012-11-01,18.530001,19.129999,18.530001,18.540001,18.540001,81600,2017-08-22
2012-11-02,18.610001,18.799999,18.209999,18.450001,18.450001,113000,2017-08-22
2012-11-05,18.559999,18.610001,18.100000,18.360001,18.360001,98500,2017-08-22
2012-11-06,18.309999,19.160000,18.309999,18.940001,18.940001,53500,2017-08-22
2012-11-07,19.059999,19.139999,18.270000,18.709999,18.709999,250900,2017-08-22
2012-11-08,18.530001,18.809999,18.209999,18.440001,18.440001,244100,2017-08-22
2012-11-09,18.469999,18.959999,18.350000,18.540001,18.540001,211200,2017-08-22
2012-11-12,18.780001,18.860001,18.580000,18.660000,18.660000,30100,2017-08-22
2012-11-13,18.900000,19.520000,18.750000,19.070000,19.070000,133900,2017-08-22
2012-11-14,19.209999,19.629999,18.900000,19.480000,19.480000,87700,2017-08-22
2012-11-15,19.400000,19.480000,19.150000,19.480000,19.480000,74800,2017-08-22
2012-11-16,19.230000,19.389999,19.160000,19.190001,19.190001,20200,2017-08-22
2012-11-19,19.129999,19.520000,19.129999,19.440001,19.440001,3200,2017-08-22
2012-11-20,19.230000,19.280001,19.000000,19.000000,19.000000,5900,2017-08-22
2012-11-21,18.809999,19.110001,18.770000,18.950001,18.950001,9000,2017-08-22
2012-11-23,19.270000,19.270000,19.059999,19.080000,19.080000,5100,2017-08-22
2012-11-26,19.610001,19.610001,19.070000,19.180000,19.180000,20300,2017-08-22
2012-11-27,19.270000,19.389999,18.950001,19.309999,19.309999,65200,2017-08-22
2012-11-28,19.389999,19.480000,19.120001,19.410000,19.410000,8800,2017-08-22
2012-11-29,19.490000,19.540001,19.320000,19.320000,19.320000,48300,2017-08-22
2012-11-30,19.250000,19.379999,18.959999,19.100000,19.100000,38400,2017-08-22
2012-12-03,19.200001,19.200001,18.980000,19.000000,19.000000,27200,2017-08-22
2012-12-04,18.959999,19.000000,18.820000,18.840000,18.840000,20000,2017-08-22
2012-12-05,18.750000,19.000000,18.500000,18.670000,18.670000,28800,2017-08-22
2012-12-06,18.450001,18.889999,18.450001,18.840000,18.840000,12200,2017-08-22
2012-12-07,18.820000,18.850000,18.709999,18.809999,18.809999,5900,2017-08-22
2012-12-10,18.969999,19.000000,18.850000,18.969999,18.969999,9500,2017-08-22
2012-12-11,19.000000,19.150000,18.959999,19.150000,19.150000,15500,2017-08-22
2012-12-12,19.049999,19.450001,19.049999,19.049999,19.049999,4700,2017-08-22
2012-12-13,18.959999,19.070000,18.580000,18.870001,18.870001,14400,2017-08-22
2012-12-14,18.740000,19.020000,18.740000,18.980000,18.980000,3800,2017-08-22
2012-12-17,18.879999,18.950001,18.570000,18.690001,18.690001,4600,2017-08-22
2012-12-18,18.549999,18.650000,18.309999,18.340000,18.340000,14200,2017-08-22
2012-12-19,18.299999,18.600000,18.240000,18.299999,18.299999,9500,2017-08-22
2012-12-20,18.010000,18.150000,17.940001,17.940001,17.940001,36600,2017-08-22
2012-12-21,17.590000,17.980000,17.510000,17.840000,17.840000,12300,2017-08-22
2012-12-24,17.639999,17.770000,17.639999,17.709999,17.709999,6000,2017-08-22
2012-12-26,17.639999,17.780001,17.620001,17.629999,17.629999,11500,2017-08-22
2012-12-27,17.600000,17.940001,17.600000,17.860001,17.860001,4000,2017-08-22
2012-12-28,17.670000,17.780001,17.360001,17.410000,17.410000,24000,2017-08-22
2012-12-31,17.309999,17.680000,17.299999,17.590000,17.590000,18800,2017-08-22
2013-01-02,17.980000,18.180000,17.879999,17.900000,17.900000,43000,2017-08-22
2013-01-03,17.639999,18.040001,17.639999,17.840000,17.840000,13800,2017-08-22
2013-01-04,17.879999,17.940001,17.790001,17.840000,17.840000,13200,2017-08-22
2013-01-07,17.900000,17.900000,17.750000,17.750000,17.750000,8700,2017-08-22
2013-01-08,17.950001,18.090000,17.950001,18.090000,18.090000,1400,2017-08-22
2013-01-09,18.150000,18.340000,18.150000,18.330000,18.330000,24000,2017-08-22
2013-01-10,18.559999,18.760000,18.540001,18.700001,18.700001,10800,2017-08-22
2013-01-11,18.510000,18.740000,18.510000,18.610001,18.610001,6100,2017-08-22
2013-01-14,18.830000,19.129999,18.830000,19.010000,19.010000,25400,2017-08-22
2013-01-15,19.150000,19.889999,19.150000,19.570000,19.570000,60400,2017-08-22
2013-01-16,19.750000,20.000000,19.450001,19.559999,19.559999,6500,2017-08-22
2013-01-17,19.709999,19.709999,19.400000,19.440001,19.440001,27000,2017-08-22
2013-01-18,19.540001,19.540001,19.090000,19.100000,19.100000,12200,2017-08-22
2013-01-22,19.350000,19.510000,19.350000,19.450001,19.450001,14200,2017-08-22
2013-01-23,19.410000,19.530001,19.350000,19.360001,19.360001,6200,2017-08-22
2013-01-24,19.490000,19.490000,19.250000,19.309999,19.309999,6700,2017-08-22
2013-01-25,19.240000,19.450001,19.219999,19.420000,19.420000,6900,2017-08-22
2013-01-28,19.299999,19.330000,19.030001,19.040001,19.040001,13800,2017-08-22
2013-01-29,19.139999,19.260000,19.100000,19.209999,19.209999,14500,2017-08-22
2013-01-30,19.360001,19.360001,19.260000,19.280001,19.280001,5400,2017-08-22
2013-01-31,19.219999,19.270000,19.100000,19.260000,19.260000,10000,2017-08-22
2013-02-01,19.760000,19.760000,19.250000,19.299999,19.299999,35500,2017-08-22
2013-02-04,19.510000,19.540001,19.360001,19.410000,19.410000,34400,2017-08-22
2013-02-05,19.379999,19.559999,19.350000,19.480000,19.480000,110200,2017-08-22
2013-02-06,19.590000,19.990000,19.590000,19.900000,19.900000,55800,2017-08-22
2013-02-07,20.000000,20.000000,19.680000,19.680000,19.680000,35400,2017-08-22
2013-02-08,19.740000,19.840000,19.590000,19.690001,19.690001,26300,2017-08-22
2013-02-11,19.809999,19.809999,19.250000,19.299999,19.299999,31800,2017-08-22
2013-02-12,19.530001,19.639999,19.500000,19.629999,19.629999,27600,2017-08-22
2013-02-13,19.750000,19.780001,19.660000,19.700001,19.700001,28700,2017-08-22
2013-02-14,19.820000,19.820000,19.540001,19.540001,19.540001,19000,2017-08-22
2013-02-15,19.350000,19.350000,19.090000,19.150000,19.150000,62900,2017-08-22
2013-02-19,19.000000,19.410000,19.000000,19.330000,19.330000,10900,2017-08-22
2013-02-20,18.930000,18.930000,18.650000,18.790001,18.790001,54100,2017-08-22
2013-02-21,18.900000,18.900000,18.280001,18.400000,18.400000,30700,2017-08-22
2013-02-22,18.379999,18.459999,18.299999,18.370001,18.370001,19100,2017-08-22
2013-02-25,18.290001,19.250000,18.290001,18.410000,18.410000,19800,2017-08-22
2013-02-26,18.350000,18.510000,18.270000,18.490000,18.490000,4700,2017-08-22
2013-02-27,18.330000,18.330000,18.150000,18.209999,18.209999,8900,2017-08-22
2013-02-28,18.160000,18.160000,18.020000,18.040001,18.040001,11500,2017-08-22
2013-03-01,17.910000,18.020000,17.900000,17.920000,17.920000,18800,2017-08-22
2013-03-04,17.980000,18.010000,17.820000,17.860001,17.860001,4300,2017-08-22
2013-03-05,17.850000,18.110001,17.850000,18.090000,18.090000,12500,2017-08-22
2013-03-06,18.040001,18.110001,17.959999,18.090000,18.090000,6900,2017-08-22
2013-03-07,18.180000,18.260000,18.139999,18.200001,18.200001,12900,2017-08-22
2013-03-08,18.150000,18.400000,18.120001,18.280001,18.280001,27000,2017-08-22
2013-03-11,18.230000,18.350000,18.070000,18.280001,18.280001,26700,2017-08-22
2013-03-12,18.330000,18.440001,18.190001,18.190001,18.190001,12100,2017-08-22
2013-03-13,18.160000,18.160000,18.100000,18.129999,18.129999,4100,2017-08-22
2013-03-14,18.000000,18.160000,18.000000,18.129999,18.129999,15900,2017-08-22
2013-03-15,18.160000,18.160000,18.100000,18.100000,18.100000,3800,2017-08-22
2013-03-18,18.010000,18.030001,17.959999,17.959999,17.959999,11100,2017-08-22
2013-03-19,17.840000,17.959999,17.670000,17.719999,17.719999,6600,2017-08-22
2013-03-20,17.610001,17.959999,17.610001,17.950001,17.950001,4200,2017-08-22
2013-03-21,17.750000,18.030001,17.750000,17.950001,17.950001,7600,2017-08-22
2013-03-22,18.010000,18.070000,17.990000,18.030001,18.030001,5700,2017-08-22
2013-03-25,18.100000,18.100000,17.980000,18.070000,18.070000,5300,2017-08-22
2013-03-26,17.840000,18.010000,17.840000,17.940001,17.940001,7500,2017-08-22
2013-03-27,17.799999,18.020000,17.799999,18.020000,18.020000,9000,2017-08-22
2013-03-28,17.940001,17.959999,17.809999,17.889999,17.889999,33600,2017-08-22
2013-04-01,18.000000,18.209999,18.000000,18.160000,18.160000,4800,2017-08-22
2013-04-02,17.930000,17.930000,17.809999,17.900000,17.900000,22800,2017-08-22
2013-04-03,17.770000,17.770000,17.400000,17.500000,17.500000,15200,2017-08-22
2013-04-04,17.350000,17.370001,17.230000,17.340000,17.340000,10300,2017-08-22
2013-04-05,17.370001,17.480000,17.320000,17.450001,17.450001,3700,2017-08-22
2013-04-08,17.450001,17.469999,17.400000,17.450001,17.450001,12600,2017-08-22
2013-04-09,17.330000,17.709999,17.330000,17.600000,17.600000,6500,2017-08-22
2013-04-10,17.500000,17.510000,17.299999,17.350000,17.350000,12600,2017-08-22
2013-04-11,17.410000,17.490000,17.389999,17.420000,17.420000,11800,2017-08-22
2013-04-12,17.200001,17.200001,16.860001,16.920000,16.920000,33400,2017-08-22
2013-04-15,16.620001,16.620001,15.870000,15.870000,15.870000,62000,2017-08-22
2013-04-16,15.880000,16.559999,15.880000,16.430000,16.430000,28700,2017-08-22
2013-04-17,16.270000,16.370001,16.160000,16.190001,16.190001,12700,2017-08-22
2013-04-18,16.120001,16.209999,16.080000,16.090000,16.090000,15200,2017-08-22
2013-04-19,16.030001,16.139999,16.030001,16.100000,16.100000,8000,2017-08-22
2013-04-22,16.150000,16.270000,16.150000,16.240000,16.240000,6600,2017-08-22
2013-04-23,16.030001,16.090000,15.950000,16.010000,16.010000,14700,2017-08-22
2013-04-24,16.230000,16.230000,16.080000,16.200001,16.200001,7200,2017-08-22
2013-04-25,16.510000,16.639999,16.510000,16.639999,16.639999,7400,2017-08-22
2013-04-26,16.780001,16.950001,16.670000,16.770000,16.770000,7700,2017-08-22
2013-04-29,17.000000,17.240000,16.900000,17.110001,17.110001,12800,2017-08-22
2013-04-30,17.090000,17.100000,16.950001,16.950001,16.950001,11600,2017-08-22
2013-05-01,16.500000,16.770000,16.500000,16.610001,16.610001,14200,2017-08-22
2013-05-02,16.860001,17.000000,16.770000,16.930000,16.930000,7700,2017-08-22
2013-05-03,16.889999,17.000000,16.870001,16.950001,16.950001,17200,2017-08-22
2013-05-06,16.809999,17.100000,16.809999,17.020000,17.020000,2700,2017-08-22
2013-05-07,16.750000,16.790001,16.709999,16.750000,16.750000,13700,2017-08-22
2013-05-08,16.950001,17.100000,16.920000,16.950001,16.950001,13100,2017-08-22
2013-05-09,17.139999,17.200001,17.020000,17.090000,17.090000,11000,2017-08-22
2013-05-10,16.879999,17.000000,16.639999,16.910000,16.910000,10500,2017-08-22
2013-05-13,16.719999,16.820000,16.719999,16.770000,16.770000,10000,2017-08-22
2013-05-14,16.990000,17.070000,16.940001,16.980000,16.980000,14400,2017-08-22
2013-05-15,17.000000,17.000000,16.670000,16.820000,16.820000,2300,2017-08-22
2013-05-16,16.700001,16.879999,16.700001,16.799999,16.799999,8300,2017-08-22
2013-05-17,16.600000,16.600000,16.400000,16.400000,16.400000,19900,2017-08-22
2013-05-20,16.389999,16.900000,16.340000,16.870001,16.870001,29600,2017-08-22
2013-05-21,16.530001,16.530001,16.320000,16.520000,16.520000,10300,2017-08-22
2013-05-22,16.639999,16.780001,16.580000,16.600000,16.600000,5900,2017-08-22
2013-05-23,16.389999,16.500000,16.389999,16.500000,16.500000,1000,2017-08-22
2013-05-24,16.559999,16.559999,16.370001,16.389999,16.389999,7700,2017-08-22
2013-05-28,16.200001,16.570000,16.200001,16.480000,16.480000,11000,2017-08-22
2013-05-29,16.410000,16.459999,16.400000,16.430000,16.430000,10700,2017-08-22
2013-05-30,16.580000,16.820000,16.580000,16.820000,16.820000,5700,2017-08-22
2013-05-31,16.570000,16.570000,16.459999,16.480000,16.480000,2800,2017-08-22
2013-06-03,16.790001,17.040001,16.790001,17.000000,17.000000,12200,2017-08-22
2013-06-04,16.940001,16.940001,16.790001,16.930000,16.930000,1200,2017-08-22
2013-06-05,17.040001,17.150000,17.040001,17.110001,17.110001,5000,2017-08-22
2013-06-06,17.240000,17.370001,17.240000,17.370001,17.370001,2300,2017-08-22
2013-06-07,17.270000,17.270000,16.950001,17.010000,17.010000,5800,2017-08-22
2013-06-10,16.910000,17.049999,16.910000,17.049999,17.049999,500,2017-08-22
2013-06-11,16.760000,16.780001,16.709999,16.709999,16.709999,4300,2017-08-22
2013-06-12,16.770000,16.820000,16.740000,16.750000,16.750000,2900,2017-08-22
2013-06-13,16.620001,16.620001,16.370001,16.450001,16.450001,6200,2017-08-22
2013-06-14,16.360001,16.360001,16.340000,16.350000,16.350000,1500,2017-08-22
2013-06-17,16.240000,16.260000,16.170000,16.230000,16.230000,2000,2017-08-22
2013-06-18,16.110001,16.330000,16.110001,16.330000,16.330000,3400,2017-08-22
2013-06-19,16.180000,16.180000,16.010000,16.010000,16.010000,7000,2017-08-22
2013-06-20,15.730000,15.730000,15.320000,15.360000,15.360000,45800,2017-08-22
2013-06-21,15.320000,15.500000,15.320000,15.500000,15.500000,4100,2017-08-22
2013-06-24,15.320000,15.320000,14.980000,15.060000,15.060000,23100,2017-08-22
2013-06-25,15.210000,15.260000,15.110000,15.200000,15.200000,5300,2017-08-22
2013-06-26,15.090000,15.090000,14.610000,14.650000,14.650000,35200,2017-08-22
2013-06-27,14.790000,14.970000,14.790000,14.860000,14.860000,12100,2017-08-22
2013-06-28,14.880000,15.090000,14.880000,15.060000,15.060000,6100,2017-08-22
2013-07-01,15.420000,15.600000,15.420000,15.580000,15.580000,43700,2017-08-22
2013-07-02,15.600000,15.620000,15.410000,15.410000,15.410000,27500,2017-08-22
2013-07-03,15.370000,15.410000,15.140000,15.150000,15.150000,4300,2017-08-22
2013-07-05,14.850000,14.980000,14.810000,14.980000,14.980000,6200,2017-08-22
2013-07-08,15.150000,15.330000,15.150000,15.330000,15.330000,39800,2017-08-22
2013-07-09,15.490000,15.490000,15.330000,15.380000,15.380000,18700,2017-08-22
2013-07-10,15.500000,15.500000,15.320000,15.350000,15.350000,35100,2017-08-22
2013-07-11,15.750000,15.890000,15.750000,15.890000,15.890000,19000,2017-08-22
2013-07-12,15.940000,15.940000,15.810000,15.860000,15.860000,3800,2017-08-22
2013-07-15,15.960000,16.049999,15.960000,16.049999,16.049999,1500,2017-08-22
2013-07-16,16.010000,16.129999,16.010000,16.049999,16.049999,2600,2017-08-22
2013-07-17,16.090000,16.150000,15.730000,15.850000,15.850000,9700,2017-08-22
2013-07-18,15.950000,15.990000,15.900000,15.930000,15.930000,35000,2017-08-22
2013-07-19,16.000000,16.170000,16.000000,16.100000,16.100000,26400,2017-08-22
2013-07-22,16.250000,16.370001,16.250000,16.290001,16.290001,8300,2017-08-22
2013-07-23,16.209999,16.340000,16.209999,16.320000,16.320000,23600,2017-08-22
2013-07-24,16.209999,16.540001,16.209999,16.400000,16.400000,7100,2017-08-22
2013-07-25,15.550000,16.360001,15.550000,16.340000,16.340000,3000,2017-08-22
2013-07-26,16.250000,16.250000,15.990000,16.049999,16.049999,5800,2017-08-22
2013-07-29,16.309999,16.360001,16.250000,16.260000,16.260000,6100,2017-08-22
2013-07-30,16.240000,16.260000,16.230000,16.260000,16.260000,2100,2017-08-22
2013-07-31,16.160000,16.250000,16.110001,16.219999,16.219999,6000,2017-08-22
2013-08-01,16.360001,16.360001,16.219999,16.219999,16.219999,5200,2017-08-22
2013-08-02,16.200001,16.370001,16.200001,16.360001,16.360001,1000,2017-08-22
2013-08-05,16.090000,16.370001,16.090000,16.360001,16.360001,2900,2017-08-22
2013-08-06,15.950000,16.100000,15.950000,16.030001,16.030001,4900,2017-08-22
2013-08-07,16.090000,16.260000,16.040001,16.100000,16.100000,9200,2017-08-22
2013-08-08,16.750000,16.879999,16.750000,16.840000,16.840000,4600,2017-08-22
2013-08-09,16.889999,16.950001,16.850000,16.850000,16.850000,2200,2017-08-22
2013-08-12,16.879999,17.040001,16.879999,16.879999,16.879999,4100,2017-08-22
2013-08-13,16.990000,16.990000,16.959999,16.959999,16.959999,2100,2017-08-22
2013-08-14,16.959999,16.990000,16.889999,16.959999,16.959999,1600,2017-08-22
2013-08-15,16.930000,17.309999,16.930000,17.309999,17.309999,6300,2017-08-22
2013-08-16,17.110001,17.270000,17.110001,17.209999,17.209999,6500,2017-08-22
2013-08-19,17.020000,17.090000,17.010000,17.090000,17.090000,20000,2017-08-22
2013-08-20,17.209999,17.260000,17.110001,17.170000,17.170000,4500,2017-08-22
2013-08-21,17.150000,17.209999,17.139999,17.190001,17.190001,5800,2017-08-22
2013-08-22,17.270000,18.160000,17.260000,17.639999,17.639999,43800,2017-08-22
2013-08-23,17.700001,17.700001,17.370001,17.400000,17.400000,18100,2017-08-22
2013-08-26,17.420000,17.500000,17.350000,17.490000,17.490000,21900,2017-08-22
2013-08-27,17.400000,17.480000,17.219999,17.290001,17.290001,6900,2017-08-22
2013-08-28,17.420000,17.510000,17.170000,17.379999,17.379999,3400,2017-08-22
2013-08-29,17.209999,17.209999,17.170000,17.170000,17.170000,1500,2017-08-22
2013-08-30,17.110001,17.230000,17.110001,17.170000,17.170000,3700,2017-08-22
2013-09-03,17.290001,17.879999,17.290001,17.500000,17.500000,23800,2017-08-22
2013-09-04,17.010000,17.010000,16.780001,16.920000,16.920000,16500,2017-08-22
2013-09-05,16.799999,16.799999,16.610001,16.670000,16.670000,6300,2017-08-22
2013-09-06,16.889999,16.900000,16.799999,16.830000,16.830000,3700,2017-08-22
2013-09-09,16.840000,16.840000,16.709999,16.730000,16.730000,12200,2017-08-22
2013-09-10,16.209999,16.629999,16.209999,16.590000,16.590000,13900,2017-08-22
2013-09-11,16.580000,16.600000,16.559999,16.590000,16.590000,2400,2017-08-22
2013-09-12,16.280001,16.320000,16.120001,16.120001,16.120001,15500,2017-08-22
2013-09-13,15.850000,16.290001,15.850000,16.290001,16.290001,8100,2017-08-22
2013-09-16,16.290001,16.389999,16.080000,16.160000,16.160000,7600,2017-08-22
2013-09-17,16.090000,16.120001,15.900000,16.010000,16.010000,6700,2017-08-22
2013-09-18,15.740000,16.490000,15.740000,16.490000,16.490000,6900,2017-08-22
2013-09-19,16.580000,16.680000,16.450001,16.450001,16.450001,6100,2017-08-22
2013-09-20,16.309999,16.309999,16.070000,16.080000,16.080000,6500,2017-08-22
2013-09-23,16.049999,16.080000,15.970000,15.970000,15.970000,11400,2017-08-22
2013-09-24,16.080000,16.080000,15.950000,16.059999,16.059999,3600,2017-08-22
2013-09-25,16.090000,16.120001,16.010000,16.049999,16.049999,1400,2017-08-22
2013-09-26,16.120001,16.120001,15.850000,15.860000,15.860000,5000,2017-08-22
2013-09-27,15.940000,15.970000,15.900000,15.940000,15.940000,6200,2017-08-22
2013-09-30,15.870000,15.870000,15.760000,15.780000,15.780000,2100,2017-08-22
2013-10-01,15.540000,15.550000,15.440000,15.550000,15.550000,9100,2017-08-22
2013-10-02,14.050000,15.660000,14.050000,15.630000,15.630000,1600,2017-08-22
2013-10-03,15.420000,15.530000,15.330000,15.410000,15.410000,3600,2017-08-22
2013-10-04,14.810000,15.570000,14.810000,15.490000,15.490000,5200,2017-08-22
2013-10-07,15.500000,15.730000,15.500000,15.730000,15.730000,9800,2017-08-22
2013-10-08,15.730000,15.740000,15.720000,15.730000,15.730000,2300,2017-08-22
2013-10-09,15.500000,15.560000,15.430000,15.500000,15.500000,4500,2017-08-22
2013-10-10,15.470000,15.650000,15.470000,15.610000,15.610000,5000,2017-08-22
2013-10-11,15.470000,15.480000,15.340000,15.360000,15.360000,1800,2017-08-22
2013-10-14,15.570000,15.570000,15.430000,15.430000,15.430000,500,2017-08-22
2013-10-15,15.470000,15.500000,15.460000,15.460000,15.460000,1100,2017-08-22
2013-10-16,15.130000,15.660000,15.130000,15.660000,15.660000,1500,2017-08-22
2013-10-17,15.700000,16.240000,15.700000,16.020000,16.020000,8100,2017-08-22
2013-10-18,16.150000,16.160000,16.110001,16.139999,16.139999,4100,2017-08-22
2013-10-21,16.059999,16.170000,16.059999,16.160000,16.160000,1400,2017-08-22
2013-10-22,16.219999,16.290001,16.219999,16.290001,16.290001,3100,2017-08-22
2013-10-23,16.120001,16.160000,15.720000,15.730000,15.730000,4500,2017-08-22
2013-10-24,16.260000,16.330000,16.260000,16.290001,16.290001,4700,2017-08-22
2013-10-25,16.270000,16.340000,16.270000,16.340000,16.340000,1300,2017-08-22
2013-10-28,15.940000,16.530001,15.940000,16.500000,16.500000,9900,2017-08-22
2013-10-29,16.510000,16.520000,16.389999,16.400000,16.400000,3400,2017-08-22
2013-10-30,16.559999,16.620001,16.469999,16.530001,16.530001,7000,2017-08-22
2013-10-31,15.810000,16.340000,15.810000,16.280001,16.280001,11400,2017-08-22
2013-11-01,16.280001,16.290001,16.280001,16.290001,16.290001,1300,2017-08-22
2013-11-04,16.299999,16.320000,15.870000,16.299999,16.299999,8600,2017-08-22
2013-11-05,15.900000,16.340000,15.900000,16.209999,16.209999,11000,2017-08-22
2013-11-06,16.059999,16.459999,16.059999,16.430000,16.430000,16100,2017-08-22
2013-11-07,16.320000,16.360001,16.299999,16.309999,16.309999,4600,2017-08-22
2013-11-08,16.160000,16.190001,16.160000,16.190001,16.190001,200,2017-08-22
2013-11-11,16.070000,16.070000,16.049999,16.059999,16.059999,900,2017-08-22
2013-11-12,16.160000,16.160000,16.160000,16.160000,16.160000,100,2017-08-22
2013-11-13,16.090000,16.090000,16.030001,16.070000,16.070000,3200,2017-08-22
2013-11-14,16.340000,16.340000,16.200001,16.230000,16.230000,4600,2017-08-22
2013-11-15,16.299999,16.299999,16.080000,16.160000,16.160000,4000,2017-08-22
2013-11-18,15.810000,15.950000,15.800000,15.810000,15.810000,7300,2017-08-22
2013-11-19,15.580000,15.900000,15.580000,15.880000,15.880000,4400,2017-08-22
2013-11-20,15.720000,15.720000,15.610000,15.610000,15.610000,1500,2017-08-22
2013-11-21,15.590000,15.590000,15.570000,15.590000,15.590000,1800,2017-08-22
2013-11-22,15.550000,15.550000,15.460000,15.490000,15.490000,2300,2017-08-22
2013-11-25,14.710000,15.510000,14.650000,15.480000,15.480000,3700,2017-08-22
2013-11-26,15.370000,15.380000,15.310000,15.380000,15.380000,5900,2017-08-22
2013-11-27,15.370000,15.370000,15.100000,15.110000,15.110000,5300,2017-08-22
2013-11-29,15.340000,15.340000,15.260000,15.260000,15.260000,3100,2017-08-22
2013-12-02,15.300000,15.300000,15.000000,15.000000,15.000000,8700,2017-08-22
2013-12-03,14.990000,15.150000,14.990000,15.080000,15.080000,21200,2017-08-22
2013-12-04,15.240000,15.400000,15.160000,15.370000,15.370000,11900,2017-08-22
2013-12-05,15.510000,15.510000,15.130000,15.260000,15.260000,11400,2017-08-22
2013-12-06,14.940000,15.210000,14.940000,15.120000,15.120000,15300,2017-08-22
2013-12-09,15.250000,15.410000,15.250000,15.380000,15.380000,6100,2017-08-22
2013-12-10,15.560000,15.630000,15.250000,15.530000,15.530000,9900,2017-08-22
2013-12-11,15.490000,15.520000,15.440000,15.510000,15.510000,5200,2017-08-22
2013-12-12,15.260000,15.340000,15.190000,15.220000,15.220000,14000,2017-08-22
2013-12-13,15.280000,15.280000,15.210000,15.220000,15.220000,7700,2017-08-22
2013-12-16,15.170000,15.250000,15.110000,15.150000,15.150000,9500,2017-08-22
2013-12-17,15.010000,15.170000,15.010000,15.070000,15.070000,16900,2017-08-22
2013-12-18,15.100000,15.100000,14.870000,14.910000,14.910000,19900,2017-08-22
2013-12-19,14.730000,14.730000,14.670000,14.690000,14.690000,9300,2017-08-22
2013-12-20,14.770000,14.890000,14.770000,14.840000,14.840000,10900,2017-08-22
2013-12-23,15.070000,15.070000,14.770000,14.840000,14.840000,9800,2017-08-22
2013-12-24,14.680000,14.930000,14.680000,14.930000,14.930000,11700,2017-08-22
2013-12-26,15.000000,15.230000,15.000000,15.150000,15.150000,10200,2017-08-22
2013-12-27,15.250000,15.850000,15.250000,15.680000,15.680000,25900,2017-08-22
2013-12-30,15.580000,15.640000,15.190000,15.550000,15.550000,9700,2017-08-22
2013-12-31,15.050000,15.460000,15.050000,15.280000,15.280000,4600,2017-08-22
2014-01-02,15.210000,15.950000,15.210000,15.950000,15.950000,15600,2017-08-22
2014-01-03,16.389999,16.750000,15.360000,15.780000,15.780000,6000,2017-08-22
2014-01-06,16.490000,16.490000,15.780000,15.800000,15.800000,2100,2017-08-22
2014-01-07,15.850000,15.850000,15.730000,15.730000,15.730000,1000,2017-08-22
2014-01-08,15.760000,15.880000,15.740000,15.880000,15.880000,5300,2017-08-22
2014-01-09,16.700001,16.700001,15.810000,15.810000,15.810000,2700,2017-08-22
2014-01-10,15.880000,16.639999,15.880000,16.559999,16.559999,600,2017-08-22
2014-01-13,15.650000,16.160000,15.650000,16.139999,16.139999,7800,2017-08-22
2014-01-14,15.950000,16.059999,15.950000,15.970000,15.970000,11000,2017-08-22
2014-01-15,15.670000,15.980000,15.670000,15.950000,15.950000,5800,2017-08-22
2014-01-16,15.770000,16.010000,15.770000,16.010000,16.010000,2400,2017-08-22
2014-01-17,16.020000,16.340000,16.020000,16.240000,16.240000,8600,2017-08-22
2014-01-21,16.120001,16.250000,16.120001,16.230000,16.230000,4300,2017-08-22
2014-01-22,16.370001,16.389999,16.309999,16.309999,16.309999,6600,2017-08-22
2014-01-23,16.580000,16.580000,16.309999,16.320000,16.320000,8500,2017-08-22
2014-01-24,16.230000,16.230000,15.930000,15.970000,15.970000,13900,2017-08-22
2014-01-27,15.850000,15.910000,15.730000,15.770000,15.770000,5000,2017-08-22
2014-01-28,15.680000,15.820000,15.680000,15.740000,15.740000,3300,2017-08-22
2014-01-29,15.750000,15.920000,15.690000,15.920000,15.920000,4700,2017-08-22
2014-01-30,15.650000,15.650000,15.400000,15.410000,15.410000,2600,2017-08-22
2014-01-31,15.400000,15.470000,15.220000,15.340000,15.340000,6400,2017-08-22
2014-02-03,15.010000,15.530000,15.010000,15.460000,15.460000,3400,2017-08-22
2014-02-04,15.240000,15.350000,15.180000,15.340000,15.340000,9000,2017-08-22
2014-02-05,15.380000,15.400000,15.360000,15.400000,15.400000,1600,2017-08-22
2014-02-06,15.360000,15.370000,15.300000,15.340000,15.340000,5200,2017-08-22
2014-02-07,15.390000,15.440000,15.320000,15.340000,15.340000,2700,2017-08-22
2014-02-10,15.450000,15.470000,15.440000,15.470000,15.470000,4500,2017-08-22
2014-02-11,15.500000,15.500000,15.490000,15.500000,15.500000,6100,2017-08-22
2014-02-12,15.150000,15.720000,15.150000,15.710000,15.710000,6400,2017-08-22
2014-02-13,15.580000,15.820000,15.580000,15.810000,15.810000,13900,2017-08-22
2014-02-14,15.960000,15.980000,15.920000,15.960000,15.960000,2900,2017-08-22
2014-02-18,16.750000,16.750000,15.900000,15.900000,15.900000,11200,2017-08-22
2014-02-19,15.690000,16.740000,15.690000,15.800000,15.800000,22200,2017-08-22
2014-02-20,15.780000,16.040001,15.770000,16.040001,16.040001,2500,2017-08-22
2014-02-21,15.920000,15.980000,15.920000,15.960000,15.960000,6600,2017-08-22
2014-02-24,16.010000,16.129999,16.010000,16.070000,16.070000,9500,2017-08-22
2014-02-25,15.910000,16.150000,15.340000,16.100000,16.100000,11900,2017-08-22
2014-02-26,15.850000,16.040001,15.660000,15.660000,15.660000,9000,2017-08-22
2014-02-27,16.190001,16.250000,15.920000,15.920000,15.920000,12300,2017-08-22
2014-02-28,16.250000,16.459999,15.750000,16.160000,16.160000,11900,2017-08-22
2014-03-03,16.270000,16.459999,16.260000,16.309999,16.309999,9600,2017-08-22
2014-03-04,16.740000,17.170000,16.209999,17.080000,17.080000,45600,2017-08-22
2014-03-05,17.000000,17.500000,16.559999,17.389999,17.389999,45300,2017-08-22
2014-03-06,17.430000,18.100000,16.760000,17.540001,17.540001,56700,2017-08-22
2014-03-07,18.120001,18.120001,16.500000,16.660000,16.660000,154600,2017-08-22
2014-03-10,16.889999,16.889999,16.549999,16.580000,16.580000,13600,2017-08-22
2014-03-11,16.700001,16.700001,16.340000,16.440001,16.440001,9200,2017-08-22
2014-03-12,16.420000,17.200001,16.420000,16.549999,16.549999,15200,2017-08-22
2014-03-13,16.490000,16.580000,16.490000,16.520000,16.520000,12500,2017-08-22
2014-03-14,16.490000,16.760000,16.110001,16.400000,16.400000,38000,2017-08-22
2014-03-17,16.230000,16.490000,16.230000,16.400000,16.400000,20400,2017-08-22
2014-03-18,16.100000,16.500000,16.010000,16.330000,16.330000,11800,2017-08-22
2014-03-19,16.990000,16.990000,16.190001,16.250000,16.250000,39600,2017-08-22
2014-03-20,16.070000,16.950001,15.900000,15.990000,15.990000,9600,2017-08-22
2014-03-21,16.080000,16.080000,15.830000,16.020000,16.020000,12500,2017-08-22
2014-03-24,16.110001,16.250000,15.840000,15.840000,15.840000,19200,2017-08-22
2014-03-25,15.990000,15.990000,15.860000,15.870000,15.870000,4900,2017-08-22
2014-03-26,15.840000,15.840000,15.320000,15.640000,15.640000,24700,2017-08-22
2014-03-27,15.470000,15.710000,15.300000,15.450000,15.450000,27300,2017-08-22
2014-03-28,15.830000,15.880000,15.460000,15.630000,15.630000,3100,2017-08-22
2014-03-31,15.590000,15.990000,15.590000,15.800000,15.800000,20400,2017-08-22
2014-04-01,15.950000,16.100000,15.790000,16.090000,16.090000,3000,2017-08-22
2014-04-02,15.990000,16.100000,15.910000,16.040001,16.040001,40100,2017-08-22
2014-04-03,15.830000,16.150000,15.830000,16.100000,16.100000,37800,2017-08-22
2014-04-04,16.139999,16.299999,16.070000,16.260000,16.260000,59800,2017-08-22
2014-04-07,15.390000,16.030001,15.390000,15.920000,15.920000,21600,2017-08-22
2014-04-08,16.020000,16.400000,15.970000,16.400000,16.400000,69300,2017-08-22
2014-04-09,16.059999,16.090000,16.000000,16.000000,16.000000,29800,2017-08-22
2014-04-10,16.260000,16.290001,16.230000,16.260000,16.260000,41700,2017-08-22
2014-04-11,16.240000,16.389999,16.170000,16.240000,16.240000,45300,2017-08-22
2014-04-14,16.209999,16.520000,16.209999,16.350000,16.350000,23600,2017-08-22
2014-04-15,16.230000,16.230000,16.020000,16.100000,16.100000,21600,2017-08-22
2014-04-16,16.000000,16.059999,15.980000,16.049999,16.049999,17400,2017-08-22
2014-04-17,16.049999,16.049999,15.730000,15.780000,15.780000,14100,2017-08-22
2014-04-21,15.650000,15.650000,15.500000,15.620000,15.620000,10600,2017-08-22
2014-04-22,15.720000,16.389999,15.440000,15.610000,15.610000,12400,2017-08-22
2014-04-23,15.750000,16.480000,15.620000,15.620000,15.620000,900,2017-08-22
2014-04-24,15.620000,15.790000,15.580000,15.740000,15.740000,7600,2017-08-22
2014-04-25,15.850000,15.900000,15.850000,15.860000,15.860000,2500,2017-08-22
2014-04-28,15.800000,15.850000,15.780000,15.820000,15.820000,1500,2017-08-22
2014-04-29,15.940000,15.960000,15.920000,15.940000,15.940000,12400,2017-08-22
2014-04-30,15.880000,15.930000,15.880000,15.920000,15.920000,6200,2017-08-22
2014-05-01,16.040001,16.040001,15.790000,15.910000,15.910000,10400,2017-08-22
2014-05-02,15.890000,16.110001,15.890000,16.049999,16.049999,4500,2017-08-22
2014-05-05,16.150000,16.180000,16.139999,16.180000,16.180000,9200,2017-08-22
2014-05-06,16.100000,16.330000,16.100000,16.240000,16.240000,17500,2017-08-22
2014-05-07,16.000000,16.010000,15.970000,15.970000,15.970000,600,2017-08-22
2014-05-08,16.000000,16.040001,15.920000,16.040001,16.040001,5600,2017-08-22
2014-05-09,15.940000,15.960000,15.900000,15.960000,15.960000,4000,2017-08-22
2014-05-12,16.090000,16.100000,16.030001,16.030001,16.030001,1700,2017-08-22
2014-05-13,16.270000,16.290001,15.960000,16.190001,16.190001,9000,2017-08-22
2014-05-14,16.430000,16.730000,16.430000,16.730000,16.730000,15200,2017-08-22
2014-05-15,16.760000,17.400000,16.379999,16.400000,16.400000,12700,2017-08-22
2014-05-16,16.400000,16.440001,16.350000,16.350000,16.350000,10000,2017-08-22
2014-05-19,16.610001,16.610001,16.400000,16.410000,16.410000,21400,2017-08-22
2014-05-20,16.469999,16.549999,16.360001,16.410000,16.410000,22300,2017-08-22
2014-05-21,16.469999,16.559999,16.430000,16.450001,16.450001,14100,2017-08-22
2014-05-22,16.500000,16.639999,16.500000,16.510000,16.510000,3800,2017-08-22
2014-05-23,16.629999,16.629999,16.299999,16.469999,16.469999,6100,2017-08-22
2014-05-27,16.299999,16.400000,16.299999,16.350000,16.350000,3100,2017-08-22
2014-05-28,16.160000,16.209999,16.120001,16.170000,16.170000,1200,2017-08-22
2014-05-29,16.200001,16.299999,16.100000,16.299999,16.299999,3400,2017-08-22
2014-05-30,16.309999,16.309999,16.010000,16.120001,16.120001,12000,2017-08-22
2014-06-02,16.020000,16.030001,15.910000,15.910000,15.910000,3400,2017-08-22
2014-06-03,15.840000,15.890000,15.800000,15.850000,15.850000,3100,2017-08-22
2014-06-04,15.910000,16.040001,15.910000,16.000000,16.000000,5000,2017-08-22
2014-06-05,16.049999,16.049999,15.920000,16.010000,16.010000,1600,2017-08-22
2014-06-06,16.049999,16.139999,16.049999,16.139999,16.139999,2100,2017-08-22
2014-06-09,16.170000,16.170000,16.059999,16.080000,16.080000,600,2017-08-22
2014-06-10,16.360001,16.559999,16.360001,16.420000,16.420000,2300,2017-08-22
2014-06-11,16.209999,16.549999,16.209999,16.490000,16.490000,3500,2017-08-22
2014-06-12,16.250000,16.250000,15.940000,16.010000,16.010000,2500,2017-08-22
2014-06-13,16.000000,16.010000,15.850000,15.850000,15.850000,2900,2017-08-22
2014-06-16,15.900000,16.020000,15.900000,16.020000,16.020000,600,2017-08-22
2014-06-17,15.880000,15.970000,15.880000,15.940000,15.940000,1900,2017-08-22
2014-06-18,16.020000,16.170000,16.020000,16.139999,16.139999,3900,2017-08-22
2014-06-19,16.139999,16.450001,16.139999,16.420000,16.420000,4400,2017-08-22
2014-06-20,16.350000,16.350000,16.139999,16.160000,16.160000,1300,2017-08-22
2014-06-23,16.150000,16.260000,16.100000,16.260000,16.260000,3600,2017-08-22
2014-06-24,16.420000,16.430000,16.309999,16.430000,16.430000,4500,2017-08-22
2014-06-25,16.559999,16.559999,16.209999,16.400000,16.400000,1500,2017-08-22
2014-06-26,16.610001,16.610001,16.260000,16.400000,16.400000,22600,2017-08-22
2014-06-27,16.420000,16.549999,16.420000,16.450001,16.450001,1400,2017-08-22
2014-06-30,16.250000,16.610001,16.250000,16.610001,16.610001,3300,2017-08-22
2014-07-01,16.639999,16.900000,16.639999,16.750000,16.750000,7900,2017-08-22
2014-07-02,16.820000,16.879999,16.820000,16.830000,16.830000,3300,2017-08-22
2014-07-03,16.740000,16.840000,16.740000,16.790001,16.790001,3900,2017-08-22
2014-07-07,16.709999,16.709999,16.680000,16.680000,16.680000,1200,2017-08-22
2014-07-08,16.750000,16.750000,16.580000,16.580000,16.580000,6100,2017-08-22
2014-07-09,16.790001,16.860001,16.790001,16.840000,16.840000,8100,2017-08-22
2014-07-10,17.000000,17.000000,16.830000,16.889999,16.889999,11600,2017-08-22
2014-07-11,16.889999,16.889999,16.840000,16.879999,16.879999,3900,2017-08-22
2014-07-14,16.559999,16.690001,16.559999,16.590000,16.590000,2500,2017-08-22
2014-07-15,16.730000,16.730000,16.450001,16.450001,16.450001,4300,2017-08-22
2014-07-16,16.600000,16.600000,16.500000,16.500000,16.500000,2700,2017-08-22
2014-07-17,16.520000,16.809999,16.520000,16.750000,16.750000,8900,2017-08-22
2014-07-18,16.500000,16.549999,16.500000,16.510000,16.510000,2800,2017-08-22
2014-07-21,16.530001,16.530001,16.520000,16.520000,16.520000,26600,2017-08-22
2014-07-22,16.510000,16.600000,16.510000,16.600000,16.600000,7700,2017-08-22
2014-07-23,16.459999,16.500000,16.459999,16.459999,16.459999,1500,2017-08-22
2014-07-24,16.450001,16.450001,16.219999,16.309999,16.309999,2900,2017-08-22
2014-07-25,16.420000,16.490000,16.360001,16.490000,16.490000,3400,2017-08-22
2014-07-28,16.549999,16.600000,16.500000,16.600000,16.600000,7300,2017-08-22
2014-07-29,16.600000,16.600000,16.420000,16.459999,16.459999,2800,2017-08-22
2014-07-30,16.290001,16.469999,16.290001,16.430000,16.430000,2300,2017-08-22
2014-07-31,16.240000,16.240000,16.180000,16.190001,16.190001,2300,2017-08-22
2014-08-01,16.049999,16.260000,16.049999,16.240000,16.240000,2200,2017-08-22
2014-08-04,16.250000,16.260000,16.200001,16.200001,16.200001,2700,2017-08-22
2014-08-05,16.330000,16.330000,16.090000,16.090000,16.090000,6700,2017-08-22
2014-08-06,16.170000,16.270000,16.170000,16.240000,16.240000,3600,2017-08-22
2014-08-07,16.250000,16.400000,16.250000,16.389999,16.389999,7400,2017-08-22
2014-08-08,16.350000,16.500000,16.350000,16.500000,16.500000,700,2017-08-22
2014-08-11,16.280001,16.290001,16.209999,16.290001,16.290001,1000,2017-08-22
2014-08-12,16.450001,16.450001,16.370001,16.370001,16.370001,1200,2017-08-22
2014-08-13,16.309999,16.350000,16.160000,16.160000,16.160000,10200,2017-08-22
2014-08-14,16.350000,16.350000,16.200001,16.230000,16.230000,1700,2017-08-22
2014-08-15,16.100000,16.180000,16.090000,16.129999,16.129999,9400,2017-08-22
2014-08-18,16.139999,16.139999,16.059999,16.070000,16.070000,1000,2017-08-22
2014-08-19,15.960000,15.960000,15.900000,15.900000,15.900000,5700,2017-08-22
2014-08-20,15.800000,15.900000,15.410000,15.770000,15.770000,12100,2017-08-22
2014-08-21,15.010000,15.760000,15.010000,15.680000,15.680000,10500,2017-08-22
2014-08-22,16.180000,16.500000,15.640000,15.710000,15.710000,3300,2017-08-22
2014-08-25,15.660000,15.700000,15.650000,15.670000,15.670000,2800,2017-08-22
2014-08-26,15.700000,15.700000,15.660000,15.660000,15.660000,2100,2017-08-22
2014-08-27,15.710000,15.810000,15.680000,15.700000,15.700000,30800,2017-08-22
2014-08-28,15.830000,15.890000,15.740000,15.740000,15.740000,8500,2017-08-22
2014-08-29,15.730000,15.840000,15.720000,15.720000,15.720000,29300,2017-08-22
2014-09-02,15.610000,15.630000,15.550000,15.610000,15.610000,3900,2017-08-22
2014-09-03,15.600000,15.720000,15.530000,15.620000,15.620000,23600,2017-08-22
2014-09-04,15.570000,15.710000,15.510000,15.510000,15.510000,21100,2017-08-22
2014-09-05,15.590000,15.680000,15.540000,15.560000,15.560000,4600,2017-08-22
2014-09-08,15.460000,15.570000,15.430000,15.460000,15.460000,5200,2017-08-22
2014-09-09,15.410000,15.410000,15.260000,15.290000,15.290000,4500,2017-08-22
2014-09-10,15.280000,15.350000,15.170000,15.350000,15.350000,2700,2017-08-22
2014-09-11,15.350000,15.350000,15.110000,15.250000,15.250000,4500,2017-08-22
2014-09-12,15.110000,15.230000,15.080000,15.230000,15.230000,1000,2017-08-22
2014-09-15,15.330000,15.330000,15.130000,15.130000,15.130000,1700,2017-08-22
2014-09-16,15.160000,15.220000,15.120000,15.220000,15.220000,3900,2017-08-22
2014-09-17,15.170000,15.170000,14.980000,14.980000,14.980000,7600,2017-08-22
2014-09-18,14.930000,14.980000,14.900000,14.900000,14.900000,2100,2017-08-22
2014-09-19,14.900000,14.900000,14.820000,14.820000,14.820000,2300,2017-08-22
2014-09-22,14.800000,14.800000,14.730000,14.730000,14.730000,12100,2017-08-22
2014-09-23,14.730000,14.840000,14.730000,14.760000,14.760000,12400,2017-08-22
2014-09-24,14.630000,14.660000,14.600000,14.600000,14.600000,6200,2017-08-22
2014-09-25,14.600000,14.600000,14.530000,14.560000,14.560000,16100,2017-08-22
2014-09-26,14.430000,14.430000,14.420000,14.420000,14.420000,1300,2017-08-22
2014-09-29,14.430000,14.500000,14.430000,14.490000,14.490000,12200,2017-08-22
2014-09-30,14.120000,14.480000,14.120000,14.380000,14.380000,7400,2017-08-22
2014-10-01,14.490000,14.490000,14.150000,14.210000,14.210000,7700,2017-08-22
2014-10-02,14.040000,14.060000,14.000000,14.000000,14.000000,6800,2017-08-22
2014-10-03,13.920000,13.920000,13.500000,13.530000,13.530000,17500,2017-08-22
2014-10-06,13.210000,13.780000,13.210000,13.720000,13.720000,2200,2017-08-22
2014-10-07,13.780000,13.970000,13.780000,13.910000,13.910000,7000,2017-08-22
2014-10-08,14.130000,14.190000,13.980000,14.160000,14.160000,11800,2017-08-22
2014-10-09,14.230000,14.230000,14.090000,14.110000,14.110000,2900,2017-08-22
2014-10-10,13.880000,13.970000,13.880000,13.970000,13.970000,5500,2017-08-22
2014-10-13,13.980000,13.980000,13.880000,13.960000,13.960000,2600,2017-08-22
2014-10-14,13.660000,14.050000,13.660000,13.850000,13.850000,2100,2017-08-22
2014-10-15,14.010000,14.010000,13.910000,13.910000,13.910000,800,2017-08-22
2014-10-16,13.700000,13.840000,13.610000,13.840000,13.840000,56400,2017-08-22
2014-10-17,14.190000,14.190000,13.890000,13.910000,13.910000,4900,2017-08-22
2014-10-20,14.050000,14.050000,13.880000,14.030000,14.030000,8600,2017-08-22
2014-10-21,14.170000,14.230000,13.610000,14.160000,14.160000,4900,2017-08-22
2014-10-22,14.090000,14.130000,13.980000,14.000000,14.000000,9200,2017-08-22
2014-10-23,13.900000,13.930000,13.810000,13.920000,13.920000,3900,2017-08-22
2014-10-24,13.860000,13.860000,13.820000,13.850000,13.850000,4300,2017-08-22
2014-10-27,13.850000,13.870000,13.850000,13.870000,13.870000,2200,2017-08-22
2014-10-28,14.040000,14.040000,13.990000,14.010000,14.010000,1600,2017-08-22
2014-10-29,14.060000,14.060000,13.980000,13.980000,13.980000,600,2017-08-22
2014-10-30,13.550000,13.810000,13.550000,13.720000,13.720000,4900,2017-08-22
2014-10-31,13.480000,13.570000,13.370000,13.570000,13.570000,6600,2017-08-22
2014-11-03,13.370000,13.700000,13.370000,13.670000,13.670000,6500,2017-08-22
2014-11-04,13.670000,13.670000,13.670000,13.670000,13.670000,0,2017-08-22
2014-11-05,13.290000,13.330000,13.190000,13.190000,13.190000,2700,2017-08-22
2014-11-06,13.150000,13.220000,12.980000,13.000000,13.000000,3500,2017-08-22
2014-11-07,13.070000,13.150000,12.900000,13.150000,13.150000,8000,2017-08-22
2014-11-10,13.180000,13.180000,13.010000,13.010000,13.010000,600,2017-08-22
2014-11-11,12.990000,13.330000,12.990000,13.330000,13.330000,2500,2017-08-22
2014-11-12,13.190000,13.250000,13.060000,13.110000,13.110000,3000,2017-08-22
2014-11-13,13.310000,13.310000,12.900000,13.020000,13.020000,5100,2017-08-22
2014-11-14,13.090000,13.310000,13.090000,13.310000,13.310000,13400,2017-08-22
2014-11-17,12.930000,13.220000,12.930000,13.140000,13.140000,10900,2017-08-22
2014-11-18,13.170000,13.200000,13.170000,13.180000,13.180000,6500,2017-08-22
2014-11-19,13.220000,13.220000,12.970000,13.050000,13.050000,9300,2017-08-22
2014-11-20,13.320000,13.340000,13.240000,13.300000,13.300000,2000,2017-08-22
2014-11-21,13.580000,13.590000,13.480000,13.490000,13.490000,6000,2017-08-22
2014-11-24,13.470000,13.470000,13.200000,13.280000,13.280000,3800,2017-08-22
2014-11-25,13.160000,13.590000,13.160000,13.330000,13.330000,7900,2017-08-22
2014-11-26,13.160000,13.500000,13.160000,13.490000,13.490000,12200,2017-08-22
2014-11-28,13.270000,13.270000,13.180000,13.180000,13.180000,900,2017-08-22
2014-12-01,13.220000,13.650000,13.220000,13.590000,13.590000,29500,2017-08-22
2014-12-02,13.320000,13.440000,13.320000,13.420000,13.420000,3500,2017-08-22
2014-12-03,13.400000,13.530000,13.400000,13.480000,13.480000,11400,2017-08-22
2014-12-04,13.440000,13.670000,13.440000,13.670000,13.670000,11400,2017-08-22
2014-12-05,13.630000,13.630000,13.150000,13.440000,13.440000,17800,2017-08-22
2014-12-08,13.710000,13.710000,13.150000,13.550000,13.550000,6800,2017-08-22
2014-12-09,13.740000,13.830000,13.690000,13.700000,13.700000,2700,2017-08-22
2014-12-10,13.780000,13.780000,13.670000,13.680000,13.680000,2000,2017-08-22
2014-12-11,13.550000,13.700000,13.160000,13.580000,13.580000,3500,2017-08-22
2014-12-12,13.530000,13.560000,13.480000,13.560000,13.560000,8000,2017-08-22
2014-12-15,13.500000,13.500000,13.230000,13.230000,13.230000,3600,2017-08-22
2014-12-16,13.380000,13.380000,13.090000,13.170000,13.170000,3600,2017-08-22
2014-12-17,13.130000,13.130000,12.930000,12.960000,12.960000,1600,2017-08-22
2014-12-18,13.000000,13.180000,13.000000,13.160000,13.160000,2500,2017-08-22
2014-12-19,13.150000,13.160000,13.100000,13.110000,13.110000,5000,2017-08-22
2014-12-22,13.090000,13.090000,12.890000,12.960000,12.960000,10300,2017-08-22
2014-12-23,12.880000,13.090000,12.880000,13.080000,13.080000,1900,2017-08-22
2014-12-24,12.920000,13.050000,12.920000,13.050000,13.050000,5100,2017-08-22
2014-12-26,13.300000,13.380000,13.250000,13.250000,13.250000,4400,2017-08-22
2014-12-29,13.320000,13.320000,13.100000,13.230000,13.230000,6500,2017-08-22
2014-12-30,13.230000,13.430000,13.230000,13.400000,13.400000,3500,2017-08-22
2014-12-31,13.250000,13.270000,13.250000,13.270000,13.270000,5200,2017-08-22
2015-01-02,12.960000,13.160000,12.960000,13.040000,13.040000,2400,2017-08-22
2015-01-05,13.290000,13.320000,13.290000,13.320000,13.320000,9000,2017-08-22
2015-01-06,13.390000,13.490000,13.310000,13.490000,13.490000,2500,2017-08-22
2015-01-07,13.480000,13.480000,13.000000,13.450000,13.450000,5600,2017-08-22
2015-01-08,13.500000,13.500000,13.380000,13.380000,13.380000,2600,2017-08-22
2015-01-09,13.500000,13.590000,13.500000,13.590000,13.590000,1500,2017-08-22
2015-01-12,13.590000,13.690000,13.590000,13.690000,13.690000,2300,2017-08-22
2015-01-13,13.700000,13.770000,13.700000,13.720000,13.720000,1200,2017-08-22
2015-01-14,13.660000,13.670000,13.590000,13.590000,13.590000,3500,2017-08-22
2015-01-15,13.890000,13.920000,13.860000,13.870000,13.870000,3400,2017-08-22
2015-01-16,14.030000,14.050000,13.940000,14.050000,14.050000,7800,2017-08-22
2015-01-20,14.050000,14.180000,14.050000,14.170000,14.170000,3800,2017-08-22
2015-01-21,14.100000,14.140000,14.040000,14.050000,14.050000,4200,2017-08-22
2015-01-22,14.180000,14.240000,14.180000,14.180000,14.180000,4700,2017-08-22
2015-01-23,14.090000,14.090000,13.700000,13.990000,13.990000,4400,2017-08-22
2015-01-26,13.790000,13.850000,13.770000,13.850000,13.850000,1200,2017-08-22
2015-01-27,12.950000,13.970000,12.630000,13.970000,13.970000,6500,2017-08-22
2015-01-28,13.900000,13.920000,13.010000,13.820000,13.820000,6000,2017-08-22
2015-01-29,13.560000,13.600000,13.320000,13.400000,13.400000,3200,2017-08-22
2015-01-30,13.490000,13.730000,13.450000,13.650000,13.650000,27900,2017-08-22
2015-02-02,13.460000,13.600000,13.440000,13.500000,13.500000,10100,2017-08-22
2015-02-03,13.410000,13.670000,13.400000,13.620000,13.620000,1600,2017-08-22
2015-02-04,13.640000,13.770000,13.060000,13.650000,13.650000,31700,2017-08-22
2015-02-05,13.550000,13.820000,13.510000,13.800000,13.800000,62300,2017-08-22
2015-02-06,13.800000,14.230000,13.030000,13.970000,13.970000,2500,2017-08-22
2015-02-09,13.500000,13.520000,13.190000,13.360000,13.360000,10100,2017-08-22
2015-02-10,13.240000,13.270000,13.220000,13.270000,13.270000,1800,2017-08-22
2015-02-11,13.500000,13.500000,13.080000,13.110000,13.110000,1100,2017-08-22
2015-02-12,13.130000,13.300000,13.010000,13.130000,13.130000,4100,2017-08-22
2015-02-13,13.110000,13.290000,13.110000,13.290000,13.290000,1200,2017-08-22
2015-02-17,13.200000,13.200000,12.810000,12.860000,12.860000,13800,2017-08-22
2015-02-18,12.820000,12.860000,12.700000,12.830000,12.830000,2100,2017-08-22
2015-02-19,12.760000,12.760000,12.760000,12.760000,12.760000,100,2017-08-22
2015-02-20,12.770000,12.770000,12.680000,12.700000,12.700000,1000,2017-08-22
2015-02-23,12.690000,12.720000,12.690000,12.720000,12.720000,600,2017-08-22
2015-02-24,12.660000,12.750000,12.660000,12.740000,12.740000,1400,2017-08-22
2015-02-25,12.840000,12.980000,12.750000,12.770000,12.770000,2100,2017-08-22
2015-02-26,12.930000,12.990000,12.870000,12.880000,12.880000,4300,2017-08-22
2015-02-27,13.000000,13.020000,12.980000,13.000000,13.000000,2400,2017-08-22
2015-03-02,13.090000,13.090000,13.000000,13.020000,13.020000,3300,2017-08-22
2015-03-03,13.000000,13.080000,13.000000,13.010000,13.010000,8200,2017-08-22
2015-03-04,13.000000,13.010000,13.000000,13.000000,13.000000,31000,2017-08-22
2015-03-05,13.010000,13.010000,12.940000,13.000000,13.000000,4200,2017-08-22
2015-03-06,13.000000,13.090000,12.740000,13.090000,13.090000,152400,2017-08-22
2015-03-09,12.910000,12.940000,12.530000,12.540000,12.540000,14000,2017-08-22
2015-03-10,12.750000,12.750000,12.300000,12.340000,12.340000,19500,2017-08-22
2015-03-11,12.260000,12.260000,12.030000,12.210000,12.210000,5400,2017-08-22
2015-03-12,12.210000,12.210000,12.210000,12.210000,12.210000,0,2017-08-22
2015-03-13,12.260000,12.260000,12.130000,12.140000,12.140000,1200,2017-08-22
2015-03-16,12.100000,12.100000,11.850000,12.040000,12.040000,5200,2017-08-22
2015-03-17,11.860000,11.960000,11.830000,11.890000,11.890000,4600,2017-08-22
2015-03-18,11.850000,12.160000,11.820000,12.160000,12.160000,4700,2017-08-22
2015-03-19,12.170000,12.270000,12.170000,12.260000,12.260000,1300,2017-08-22
2015-03-20,12.390000,12.450000,12.320000,12.420000,12.420000,7100,2017-08-22
2015-03-23,12.400000,12.600000,12.380000,12.560000,12.560000,6700,2017-08-22
2015-03-24,12.360000,12.490000,12.360000,12.450000,12.450000,3700,2017-08-22
2015-03-25,12.450000,12.590000,12.450000,12.480000,12.480000,3900,2017-08-22
2015-03-26,12.590000,12.590000,12.540000,12.540000,12.540000,500,2017-08-22
2015-03-27,12.470000,12.590000,12.450000,12.590000,12.590000,800,2017-08-22
2015-03-30,12.260000,12.260000,12.140000,12.200000,12.200000,2200,2017-08-22
2015-03-31,12.400000,12.400000,12.400000,12.400000,12.400000,100,2017-08-22
2015-04-01,12.490000,12.770000,12.490000,12.700000,12.700000,16500,2017-08-22
2015-04-02,12.500000,12.650000,12.500000,12.600000,12.600000,2600,2017-08-22
2015-04-06,12.800000,12.900000,12.800000,12.860000,12.860000,2300,2017-08-22
2015-04-07,12.830000,12.850000,12.790000,12.850000,12.850000,600,2017-08-22
2015-04-08,12.330000,12.760000,12.330000,12.740000,12.740000,1700,2017-08-22
2015-04-09,12.700000,12.980000,12.530000,12.980000,12.980000,1100,2017-08-22
2015-04-10,12.860000,12.860000,12.770000,12.820000,12.820000,500,2017-08-22
2015-04-13,12.590000,12.590000,12.560000,12.560000,12.560000,1100,2017-08-22
2015-04-14,12.520000,12.640000,12.520000,12.630000,12.630000,3700,2017-08-22
2015-04-15,12.630000,12.630000,12.630000,12.630000,12.630000,0,2017-08-22
2015-04-16,12.710000,12.710000,12.360000,12.530000,12.530000,5600,2017-08-22
2015-04-17,12.640000,12.750000,12.640000,12.750000,12.750000,700,2017-08-22
2015-04-20,12.630000,12.630000,12.460000,12.470000,12.470000,5800,2017-08-22
2015-04-21,12.340000,12.550000,12.340000,12.540000,12.540000,2000,2017-08-22
2015-04-22,12.380000,12.400000,12.270000,12.270000,12.270000,13700,2017-08-22
2015-04-23,12.250000,12.400000,12.140000,12.400000,12.400000,7200,2017-08-22
2015-04-24,12.200000,12.250000,12.200000,12.250000,12.250000,600,2017-08-22
2015-04-27,12.500000,12.520000,12.500000,12.520000,12.520000,700,2017-08-22
2015-04-28,12.490000,12.610000,12.490000,12.610000,12.610000,3200,2017-08-22
2015-04-29,12.610000,12.670000,12.520000,12.560000,12.560000,2700,2017-08-22
2015-04-30,12.320000,12.480000,12.160000,12.420000,12.420000,4600,2017-08-22
2015-05-01,12.280000,12.280000,12.270000,12.270000,12.270000,1500,2017-08-22
2015-05-04,12.300000,12.560000,12.300000,12.520000,12.520000,5700,2017-08-22
2015-05-05,12.520000,12.580000,12.460000,12.470000,12.470000,2400,2017-08-22
2015-05-06,12.420000,12.420000,12.370000,12.370000,12.370000,900,2017-08-22
2015-05-07,12.290000,12.340000,12.290000,12.290000,12.290000,2400,2017-08-22
2015-05-08,12.410000,12.410000,12.410000,12.410000,12.410000,400,2017-08-22
2015-05-11,12.310000,12.310000,12.250000,12.250000,12.250000,800,2017-08-22
2015-05-12,12.290000,12.350000,12.010000,12.020000,12.020000,5000,2017-08-22
2015-05-13,12.210000,12.550000,12.210000,12.550000,12.550000,5000,2017-08-22
2015-05-14,12.640000,12.670000,12.640000,12.670000,12.670000,1200,2017-08-22
2015-05-15,12.580000,12.800000,12.580000,12.740000,12.740000,2100,2017-08-22
2015-05-18,12.870000,12.870000,12.790000,12.800000,12.800000,4200,2017-08-22
2015-05-19,12.690000,12.690000,12.310000,12.560000,12.560000,10600,2017-08-22
2015-05-20,12.600000,12.600000,12.600000,12.600000,12.600000,100,2017-08-22
2015-05-21,12.550000,12.590000,12.550000,12.570000,12.570000,800,2017-08-22
2015-05-22,12.530000,12.530000,12.350000,12.460000,12.460000,12200,2017-08-22
2015-05-26,12.330000,12.330000,12.230000,12.230000,12.230000,800,2017-08-22
2015-05-27,12.500000,12.500000,12.160000,12.210000,12.210000,2700,2017-08-22
2015-05-28,12.130000,12.130000,12.120000,12.120000,12.120000,800,2017-08-22
2015-05-29,12.120000,12.140000,12.120000,12.140000,12.140000,500,2017-08-22
2015-06-01,12.180000,12.180000,12.000000,12.020000,12.020000,1300,2017-08-22
2015-06-02,12.020000,12.020000,12.020000,12.020000,12.020000,1700,2017-08-22
2015-06-03,12.050000,12.050000,11.960000,11.960000,11.960000,800,2017-08-22
2015-06-04,11.960000,11.960000,11.910000,11.910000,11.910000,1000,2017-08-22
2015-06-05,11.900000,11.910000,11.810000,11.890000,11.890000,2500,2017-08-22
2015-06-08,11.910000,11.960000,11.910000,11.960000,11.960000,600,2017-08-22
2015-06-09,12.030000,12.030000,12.000000,12.000000,12.000000,600,2017-08-22
2015-06-10,12.130000,12.130000,12.090000,12.090000,12.090000,1600,2017-08-22
2015-06-11,11.960000,12.070000,11.950000,12.070000,12.070000,20900,2017-08-22
2015-06-12,12.000000,12.010000,11.880000,11.880000,11.880000,1600,2017-08-22
2015-06-15,11.990000,11.990000,11.740000,11.810000,11.810000,1900,2017-08-22
2015-06-16,11.720000,11.720000,11.680000,11.700000,11.700000,900,2017-08-22
2015-06-17,11.680000,11.680000,11.680000,11.680000,11.680000,200,2017-08-22
2015-06-18,11.790000,11.840000,11.650000,11.730000,11.730000,4800,2017-08-22
2015-06-19,11.780000,11.800000,11.740000,11.740000,11.740000,2000,2017-08-22
2015-06-22,11.500000,11.500000,11.310000,11.310000,11.310000,2600,2017-08-22
2015-06-23,11.510000,11.560000,11.340000,11.490000,11.490000,3700,2017-08-22
2015-06-24,11.570000,11.620000,11.340000,11.620000,11.620000,5600,2017-08-22
2015-06-25,11.690000,11.760000,11.670000,11.760000,11.760000,3200,2017-08-22
2015-06-26,11.700000,11.700000,11.690000,11.690000,11.690000,1000,2017-08-22
2015-06-29,11.690000,11.700000,11.640000,11.640000,11.640000,2200,2017-08-22
2015-06-30,11.690000,11.710000,11.660000,11.660000,11.660000,900,2017-08-22
2015-07-01,11.750000,11.780000,11.710000,11.760000,11.760000,5100,2017-08-22
2015-07-02,11.540000,11.790000,11.540000,11.720000,11.720000,7400,2017-08-22
2015-07-06,11.370000,11.470000,11.340000,11.470000,11.470000,1300,2017-08-22
2015-07-07,11.240000,11.270000,11.210000,11.270000,11.270000,500,2017-08-22
2015-07-08,10.950000,11.160000,10.950000,11.120000,11.120000,1000,2017-08-22
2015-07-09,11.390000,11.390000,10.950000,11.050000,11.050000,4100,2017-08-22
2015-07-10,11.090000,11.100000,11.090000,11.100000,11.100000,400,2017-08-22
2015-07-13,11.130000,11.180000,11.130000,11.130000,11.130000,700,2017-08-22
2015-07-14,10.900000,11.340000,10.820000,11.060000,11.060000,1900,2017-08-22
2015-07-15,11.000000,11.000000,11.000000,11.000000,11.000000,1000,2017-08-22
2015-07-16,10.900000,10.910000,10.830000,10.860000,10.860000,12600,2017-08-22
2015-07-17,10.860000,10.860000,10.720000,10.720000,10.720000,1500,2017-08-22
2015-07-20,10.520000,10.650000,10.310000,10.630000,10.630000,7400,2017-08-22
2015-07-21,10.570000,10.570000,10.470000,10.550000,10.550000,1400,2017-08-22
2015-07-22,10.480000,10.480000,10.380000,10.380000,10.380000,1900,2017-08-22
2015-07-23,10.600000,10.600000,10.350000,10.470000,10.470000,1300,2017-08-22
2015-07-24,10.470000,10.600000,10.460000,10.600000,10.600000,5700,2017-08-22
2015-07-27,10.210000,10.630000,10.210000,10.630000,10.630000,4300,2017-08-22
2015-07-28,10.500000,10.500000,10.390000,10.450000,10.450000,500,2017-08-22
2015-07-29,10.590000,10.620000,10.570000,10.600000,10.600000,600,2017-08-22
2015-07-30,10.580000,10.640000,10.580000,10.610000,10.610000,1700,2017-08-22
2015-07-31,10.680000,10.680000,10.380000,10.550000,10.550000,4100,2017-08-22
2015-08-03,10.330000,10.330000,10.210000,10.310000,10.310000,2700,2017-08-22
2015-08-04,10.270000,10.270000,10.210000,10.210000,10.210000,1500,2017-08-22
2015-08-05,10.200000,10.200000,10.160000,10.160000,10.160000,400,2017-08-22
2015-08-06,10.090000,10.210000,10.010000,10.180000,10.180000,5900,2017-08-22
2015-08-07,10.250000,10.350000,10.160000,10.300000,10.300000,13600,2017-08-22
2015-08-10,10.420000,10.690000,10.400000,10.620000,10.620000,2700,2017-08-22
2015-08-11,10.660000,10.660000,10.620000,10.620000,10.620000,600,2017-08-22
2015-08-12,10.660000,10.790000,10.660000,10.780000,10.780000,1900,2017-08-22
2015-08-13,10.500000,10.690000,10.500000,10.670000,10.670000,900,2017-08-22
2015-08-14,10.510000,10.750000,10.510000,10.750000,10.750000,300,2017-08-22
2015-08-17,10.660000,10.750000,10.650000,10.750000,10.750000,700,2017-08-22
2015-08-18,10.520000,10.680000,10.520000,10.680000,10.680000,1100,2017-08-22
2015-08-19,10.750000,10.960000,10.750000,10.960000,10.960000,6000,2017-08-22
2015-08-20,11.070000,11.360000,11.050000,11.080000,11.080000,4700,2017-08-22
2015-08-21,10.960000,11.080000,10.960000,11.080000,11.080000,1700,2017-08-22
2015-08-24,11.300000,11.300000,10.430000,10.580000,10.580000,3200,2017-08-22
2015-08-25,10.640000,10.640000,10.360000,10.440000,10.440000,5500,2017-08-22
2015-08-26,10.400000,10.590000,10.300000,10.500000,10.500000,7700,2017-08-22
2015-08-27,10.700000,10.790000,10.700000,10.790000,10.790000,1200,2017-08-22
2015-08-28,10.870000,10.870000,10.870000,10.870000,10.870000,200,2017-08-22
2015-08-31,10.760000,10.890000,10.760000,10.860000,10.860000,400,2017-08-22
2015-09-01,10.890000,10.890000,10.730000,10.770000,10.770000,1600,2017-08-22
2015-09-02,10.830000,10.830000,10.830000,10.830000,10.830000,200,2017-08-22
2015-09-03,10.560000,10.850000,10.560000,10.850000,10.850000,900,2017-08-22
2015-09-04,10.620000,10.660000,10.570000,10.660000,10.660000,2600,2017-08-22
2015-09-08,10.720000,10.920000,10.710000,10.920000,10.920000,1300,2017-08-22
2015-09-09,10.920000,10.920000,10.920000,10.920000,10.920000,0,2017-08-22
2015-09-10,10.460000,10.600000,10.460000,10.600000,10.600000,500,2017-08-22
2015-09-11,10.530000,10.530000,10.310000,10.360000,10.360000,800,2017-08-22
2015-09-14,10.360000,10.360000,10.360000,10.360000,10.360000,0,2017-08-22
2015-09-15,10.380000,10.420000,10.210000,10.210000,10.210000,700,2017-08-22
2015-09-16,10.500000,10.500000,10.310000,10.310000,10.310000,200,2017-08-22
2015-09-17,10.310000,10.310000,10.310000,10.310000,10.310000,0,2017-08-22
2015-09-18,10.510000,10.510000,10.470000,10.480000,10.480000,1000,2017-08-22
2015-09-21,10.520000,10.520000,10.340000,10.340000,10.340000,1500,2017-08-22
2015-09-22,10.070000,10.070000,10.010000,10.010000,10.010000,2100,2017-08-22
2015-09-23,9.910000,9.990000,9.880000,9.990000,9.990000,5300,2017-08-22
2015-09-24,10.150000,10.280000,10.150000,10.280000,10.280000,2400,2017-08-22
2015-09-25,10.280000,10.280000,10.280000,10.280000,10.280000,0,2017-08-22
2015-09-28,9.850000,9.890000,9.780000,9.780000,9.780000,3600,2017-08-22
2015-09-29,10.050000,10.050000,9.760000,9.760000,9.760000,10000,2017-08-22
2015-09-30,9.620000,9.840000,9.620000,9.690000,9.690000,23800,2017-08-22
2015-10-01,9.610000,9.730000,9.610000,9.610000,9.610000,1500,2017-08-22
2015-10-02,9.720000,9.740000,9.700000,9.720000,9.720000,1900,2017-08-22
2015-10-05,9.810000,9.890000,9.700000,9.760000,9.760000,5000,2017-08-22
2015-10-06,10.010000,10.060000,10.000000,10.060000,10.060000,2900,2017-08-22
2015-10-07,10.090000,10.170000,10.090000,10.160000,10.160000,2700,2017-08-22
2015-10-08,10.150000,10.300000,10.150000,10.190000,10.190000,1700,2017-08-22
2015-10-09,10.500000,10.560000,10.440000,10.560000,10.560000,3700,2017-08-22
2015-10-12,10.700000,10.770000,10.660000,10.660000,10.660000,3500,2017-08-22
2015-10-13,10.660000,10.700000,10.600000,10.640000,10.640000,9000,2017-08-22
2015-10-14,10.890000,10.890000,10.640000,10.650000,10.650000,3200,2017-08-22
2015-10-15,10.810000,10.850000,10.730000,10.790000,10.790000,25500,2017-08-22
2015-10-16,10.840000,11.080000,10.840000,10.840000,10.840000,5900,2017-08-22
2015-10-19,10.940000,10.940000,10.890000,10.910000,10.910000,900,2017-08-22
2015-10-20,10.970000,11.010000,10.970000,11.010000,11.010000,1600,2017-08-22
2015-10-21,10.770000,10.810000,10.770000,10.810000,10.810000,300,2017-08-22
2015-10-22,10.810000,10.810000,10.810000,10.810000,10.810000,0,2017-08-22
2015-10-23,10.710000,10.710000,10.710000,10.710000,10.710000,1000,2017-08-22
2015-10-26,10.710000,10.710000,10.710000,10.710000,10.710000,0,2017-08-22
2015-10-27,10.690000,10.690000,10.690000,10.690000,10.690000,1600,2017-08-22
2015-10-28,10.750000,10.810000,10.580000,10.810000,10.810000,1000,2017-08-22
2015-10-29,10.710000,10.710000,10.700000,10.710000,10.710000,1200,2017-08-22
2015-10-30,10.620000,10.620000,10.620000,10.620000,10.620000,200,2017-08-22
2015-11-02,10.500000,10.500000,10.380000,10.440000,10.440000,1600,2017-08-22
2015-11-03,10.440000,10.440000,10.440000,10.440000,10.440000,0,2017-08-22
2015-11-04,10.290000,10.300000,10.190000,10.190000,10.190000,1600,2017-08-22
2015-11-05,10.190000,10.190000,10.190000,10.190000,10.190000,0,2017-08-22
2015-11-06,10.050000,10.050000,10.020000,10.020000,10.020000,2000,2017-08-22
2015-11-09,9.900000,9.900000,9.680000,9.780000,9.780000,5300,2017-08-22
2015-11-10,9.610000,9.700000,9.550000,9.560000,9.560000,1400,2017-08-22
2015-11-11,9.520000,9.520000,9.370000,9.370000,9.370000,1500,2017-08-22
2015-11-12,9.210000,9.330000,9.210000,9.330000,9.330000,900,2017-08-22
2015-11-13,9.210000,9.210000,9.140000,9.150000,9.150000,1200,2017-08-22
2015-11-16,8.910000,9.210000,8.910000,9.210000,9.210000,5100,2017-08-22
2015-11-17,9.180000,9.180000,9.070000,9.070000,9.070000,3500,2017-08-22
2015-11-18,9.050000,9.050000,8.920000,8.970000,8.970000,7800,2017-08-22
2015-11-19,9.040000,9.110000,9.020000,9.110000,9.110000,2300,2017-08-22
2015-11-20,9.080000,9.080000,9.080000,9.080000,9.080000,600,2017-08-22
2015-11-23,9.570000,9.570000,8.980000,9.050000,9.050000,1800,2017-08-22
2015-11-24,8.910000,8.940000,8.850000,8.900000,8.900000,5300,2017-08-22
2015-11-25,8.870000,8.870000,8.800000,8.820000,8.820000,700,2017-08-22
2015-11-27,8.820000,8.820000,8.820000,8.820000,8.820000,0,2017-08-22
2015-11-30,8.810000,8.850000,8.750000,8.820000,8.820000,4700,2017-08-22
2015-12-01,8.850000,8.870000,8.830000,8.870000,8.870000,1700,2017-08-22
2015-12-02,8.900000,8.900000,8.780000,8.780000,8.780000,1400,2017-08-22
2015-12-03,8.620000,8.950000,8.620000,8.920000,8.920000,3500,2017-08-22
2015-12-04,9.000000,9.440000,9.000000,9.310000,9.310000,5400,2017-08-22
2015-12-07,9.250000,9.250000,9.000000,9.000000,9.000000,1900,2017-08-22
2015-12-08,9.250000,9.250000,8.960000,8.960000,8.960000,2900,2017-08-22
2015-12-09,8.950000,9.130000,8.950000,9.100000,9.100000,3600,2017-08-22
2015-12-10,9.100000,9.100000,8.990000,9.050000,9.050000,1700,2017-08-22
2015-12-11,8.900000,8.900000,8.900000,8.900000,8.900000,200,2017-08-22
2015-12-14,9.020000,9.040000,8.970000,9.000000,9.000000,1600,2017-08-22
2015-12-15,9.040000,9.110000,9.040000,9.110000,9.110000,3200,2017-08-22
2015-12-16,9.290000,9.330000,9.250000,9.260000,9.260000,3600,2017-08-22
2015-12-17,8.940000,8.940000,8.890000,8.930000,8.930000,1100,2017-08-22
2015-12-18,9.080000,9.100000,9.040000,9.060000,9.060000,1600,2017-08-22
2015-12-21,9.330000,9.380000,9.270000,9.280000,9.280000,1800,2017-08-22
2015-12-22,9.150000,9.240000,9.150000,9.200000,9.200000,6100,2017-08-22
2015-12-23,9.160000,9.180000,9.160000,9.180000,9.180000,2400,2017-08-22
2015-12-24,9.300000,9.300000,9.290000,9.290000,9.290000,1000,2017-08-22
2015-12-28,9.340000,9.340000,9.340000,9.340000,9.340000,100,2017-08-22
2015-12-29,9.470000,9.510000,9.410000,9.420000,9.420000,6300,2017-08-22
2015-12-30,9.030000,9.280000,9.030000,9.190000,9.190000,6700,2017-08-22
2015-12-31,9.200000,9.440000,9.200000,9.440000,9.440000,3400,2017-08-22
2016-01-04,9.350000,9.350000,9.350000,9.350000,9.350000,500,2017-08-22
2016-01-05,9.470000,9.470000,9.410000,9.410000,9.410000,500,2017-08-22
2016-01-06,9.310000,9.390000,9.270000,9.290000,9.290000,2800,2017-08-22
2016-01-07,9.470000,9.470000,9.170000,9.290000,9.290000,3900,2017-08-22
2016-01-08,9.380000,9.380000,9.380000,9.380000,9.380000,200,2017-08-22
2016-01-11,9.020000,9.020000,8.900000,8.900000,8.900000,3800,2017-08-22
2016-01-12,8.860000,8.860000,8.860000,8.860000,8.860000,200,2017-08-22
2016-01-13,9.040000,9.040000,8.940000,8.940000,8.940000,200,2017-08-22
2016-01-14,8.840000,8.850000,8.840000,8.840000,8.840000,800,2017-08-22
2016-01-15,8.760000,8.760000,8.700000,8.730000,8.730000,400,2017-08-22
2016-01-19,8.790000,8.790000,8.710000,8.760000,8.760000,900,2017-08-22
2016-01-20,8.580000,8.650000,8.500000,8.650000,8.650000,12400,2017-08-22
2016-01-21,8.600000,8.620000,8.600000,8.620000,8.620000,2000,2017-08-22
2016-01-22,8.770000,8.770000,8.730000,8.730000,8.730000,500,2017-08-22
2016-01-25,9.040000,9.170000,9.040000,9.170000,9.170000,1600,2017-08-22
2016-01-26,9.200000,9.250000,9.190000,9.210000,9.210000,2800,2017-08-22
2016-01-27,9.290000,9.430000,9.290000,9.340000,9.340000,9300,2017-08-22
2016-01-28,9.240000,9.310000,9.160000,9.160000,9.160000,1600,2017-08-22
2016-01-29,9.070000,9.230000,9.070000,9.230000,9.230000,400,2017-08-22
2016-02-01,9.250000,9.250000,9.250000,9.250000,9.250000,200,2017-08-22
2016-02-02,9.010000,9.050000,9.010000,9.050000,9.050000,600,2017-08-22
2016-02-03,9.130000,9.400000,9.120000,9.320000,9.320000,18200,2017-08-22
2016-02-04,9.500000,9.700000,9.500000,9.700000,9.700000,4600,2017-08-22
2016-02-05,9.690000,9.690000,9.620000,9.670000,9.670000,1800,2017-08-22
2016-02-08,9.770000,9.930000,9.770000,9.870000,9.870000,1600,2017-08-22
2016-02-09,9.880000,10.040000,9.880000,10.020000,10.020000,9300,2017-08-22
2016-02-10,9.970000,10.010000,9.900000,10.010000,10.010000,7400,2017-08-22
2016-02-11,10.200000,10.450000,10.200000,10.310000,10.310000,10800,2017-08-22
2016-02-12,10.280000,10.310000,10.200000,10.260000,10.260000,10000,2017-08-22
2016-02-16,10.020000,10.050000,9.910000,9.960000,9.960000,2300,2017-08-22
2016-02-17,10.150000,10.170000,10.080000,10.150000,10.150000,3200,2017-08-22
2016-02-18,10.100000,10.100000,10.100000,10.100000,10.100000,400,2017-08-22
2016-02-19,10.050000,10.150000,10.050000,10.130000,10.130000,1800,2017-08-22
2016-02-22,9.860000,9.900000,9.840000,9.880000,9.880000,2900,2017-08-22
2016-02-23,9.950000,10.080000,9.950000,10.080000,10.080000,3400,2017-08-22
2016-02-24,10.080000,10.080000,10.080000,10.080000,10.080000,0,2017-08-22
2016-02-25,10.020000,10.020000,9.850000,9.850000,9.850000,1800,2017-08-22
2016-02-26,9.770000,9.770000,9.760000,9.770000,9.770000,1000,2017-08-22
2016-02-29,10.310000,10.310000,9.840000,9.840000,9.840000,27300,2017-08-22
2016-03-01,10.060000,10.100000,9.990000,10.000000,10.000000,8500,2017-08-22
2016-03-02,9.900000,9.900000,9.900000,9.900000,9.900000,1200,2017-08-22
2016-03-03,10.150000,10.180000,10.100000,10.100000,10.100000,4400,2017-08-22
2016-03-04,10.400000,10.570000,10.370000,10.500000,10.500000,2000,2017-08-22
2016-03-07,10.750000,10.990000,10.700000,10.730000,10.730000,22200,2017-08-22
2016-03-08,10.850000,10.850000,10.510000,10.530000,10.530000,17300,2017-08-22
2016-03-09,10.500000,10.570000,10.440000,10.440000,10.440000,2000,2017-08-22
2016-03-10,10.590000,10.600000,10.470000,10.470000,10.470000,3200,2017-08-22
2016-03-11,10.400000,10.440000,10.280000,10.340000,10.340000,11900,2017-08-22
2016-03-14,10.260000,10.360000,10.260000,10.260000,10.260000,3400,2017-08-22
2016-03-15,10.450000,10.450000,10.300000,10.300000,10.300000,1300,2017-08-22
2016-03-16,10.260000,10.420000,10.260000,10.400000,10.400000,600,2017-08-22
2016-03-17,10.460000,10.460000,10.460000,10.460000,10.460000,1000,2017-08-22
2016-03-18,10.460000,10.460000,10.460000,10.460000,10.460000,0,2017-08-22
2016-03-21,10.520000,10.520000,10.410000,10.440000,10.440000,1800,2017-08-22
2016-03-22,10.630000,10.690000,10.630000,10.690000,10.690000,1500,2017-08-22
2016-03-23,10.300000,10.300000,10.190000,10.230000,10.230000,1400,2017-08-22
2016-03-24,10.240000,10.240000,10.120000,10.120000,10.120000,1000,2017-08-22
2016-03-28,10.000000,10.150000,9.600000,10.120000,10.120000,4600,2017-08-22
2016-03-29,10.290000,10.350000,10.260000,10.320000,10.320000,1000,2017-08-22
2016-03-30,10.340000,10.340000,10.330000,10.330000,10.330000,400,2017-08-22
2016-03-31,10.520000,10.520000,10.520000,10.520000,10.520000,1600,2017-08-22
2016-04-01,10.550000,10.550000,10.150000,10.160000,10.160000,1600,2017-08-22
2016-04-04,10.160000,10.160000,10.160000,10.160000,10.160000,0,2017-08-22
2016-04-05,10.070000,10.070000,10.060000,10.070000,10.070000,2500,2017-08-22
2016-04-06,10.070000,10.070000,10.070000,10.070000,10.070000,0,2017-08-22
2016-04-07,10.280000,10.280000,10.280000,10.280000,10.280000,400,2017-08-22
2016-04-08,10.280000,10.370000,10.270000,10.270000,10.270000,1400,2017-08-22
2016-04-11,10.540000,10.540000,10.540000,10.540000,10.540000,300,2017-08-22
2016-04-12,10.610000,10.700000,10.570000,10.700000,10.700000,800,2017-08-22
2016-04-13,10.650000,10.730000,10.650000,10.730000,10.730000,5200,2017-08-22
2016-04-14,10.730000,10.730000,10.730000,10.730000,10.730000,0,2017-08-22
2016-04-15,10.420000,10.570000,10.420000,10.470000,10.470000,600,2017-08-22
2016-04-18,10.440000,10.490000,10.360000,10.400000,10.400000,700,2017-08-22
2016-04-19,10.790000,10.830000,10.790000,10.830000,10.830000,1300,2017-08-22
2016-04-20,11.390000,11.390000,10.950000,10.990000,10.990000,2400,2017-08-22
2016-04-21,11.070000,11.070000,11.020000,11.020000,11.020000,800,2017-08-22
2016-04-22,10.900000,10.900000,10.750000,10.810000,10.810000,700,2017-08-22
2016-04-25,10.620000,10.900000,10.620000,10.820000,10.820000,900,2017-08-22
2016-04-26,10.890000,10.890000,10.790000,10.790000,10.790000,400,2017-08-22
2016-04-27,10.970000,10.980000,10.930000,10.930000,10.930000,1600,2017-08-22
2016-04-28,11.150000,11.290000,11.130000,11.290000,11.290000,4400,2017-08-22
2016-04-29,11.620000,11.630000,11.530000,11.530000,11.530000,2400,2017-08-22
2016-05-02,11.530000,11.800000,11.530000,11.800000,11.800000,8600,2017-08-22
2016-05-03,11.500000,11.550000,11.500000,11.510000,11.510000,1100,2017-08-22
2016-05-04,11.340000,11.340000,11.330000,11.330000,11.330000,1000,2017-08-22
2016-05-05,11.900000,11.900000,11.900000,11.900000,11.900000,200,2017-08-22
2016-05-06,11.570000,11.570000,11.570000,11.570000,11.570000,200,2017-08-22
2016-05-09,11.330000,11.330000,11.130000,11.190000,11.190000,5100,2017-08-22
2016-05-10,11.290000,11.290000,11.290000,11.290000,11.290000,1600,2017-08-22
2016-05-11,11.290000,11.290000,11.290000,11.290000,11.290000,0,2017-08-22
2016-05-12,11.400000,11.400000,11.400000,11.400000,11.400000,300,2017-08-22
2016-05-13,11.220000,11.330000,11.220000,11.260000,11.260000,1200,2017-08-22
2016-05-16,11.360000,11.360000,11.360000,11.360000,11.360000,200,2017-08-22
2016-05-17,11.450000,11.450000,11.310000,11.380000,11.380000,1700,2017-08-22
2016-05-18,11.150000,11.190000,11.090000,11.090000,11.090000,2100,2017-08-22
2016-05-19,10.810000,10.910000,10.810000,10.910000,10.910000,500,2017-08-22
2016-05-20,10.910000,10.910000,10.910000,10.910000,10.910000,200,2017-08-22
2016-05-23,10.900000,10.900000,10.900000,10.900000,10.900000,1200,2017-08-22
2016-05-24,10.750000,10.880000,10.740000,10.740000,10.740000,700,2017-08-22
2016-05-25,10.610000,10.610000,10.610000,10.610000,10.610000,1300,2017-08-22
2016-05-26,10.640000,10.670000,10.620000,10.620000,10.620000,1600,2017-08-22
2016-05-27,10.500000,10.580000,10.500000,10.540000,10.540000,1000,2017-08-22
2016-05-31,10.340000,10.440000,10.340000,10.440000,10.440000,2100,2017-08-22
2016-06-01,10.400000,10.410000,10.400000,10.410000,10.410000,800,2017-08-22
2016-06-02,10.250000,10.250000,10.190000,10.190000,10.190000,1100,2017-08-22
2016-06-03,10.440000,10.460000,10.440000,10.460000,10.460000,1200,2017-08-22
2016-06-06,10.630000,10.630000,10.610000,10.630000,10.630000,800,2017-08-22
2016-06-07,10.620000,10.760000,10.620000,10.760000,10.760000,3100,2017-08-22
2016-06-08,11.250000,11.250000,10.870000,10.880000,10.880000,3000,2017-08-22
2016-06-09,10.990000,10.990000,10.660000,10.800000,10.800000,11900,2017-08-22
2016-06-10,10.680000,10.720000,10.600000,10.600000,10.600000,1300,2017-08-22
2016-06-13,10.950000,10.950000,10.550000,10.550000,10.550000,4900,2017-08-22
2016-06-14,10.550000,10.550000,10.260000,10.470000,10.470000,9400,2017-08-22
2016-06-15,10.530000,10.530000,10.380000,10.490000,10.490000,1500,2017-08-22
2016-06-16,10.570000,10.570000,10.530000,10.560000,10.560000,1200,2017-08-22
2016-06-17,10.360000,10.400000,10.300000,10.350000,10.350000,4500,2017-08-22
2016-06-20,10.350000,10.600000,10.350000,10.590000,10.590000,3200,2017-08-22
2016-06-21,10.140000,10.430000,10.140000,10.430000,10.430000,600,2017-08-22
2016-06-22,10.550000,10.550000,10.460000,10.460000,10.460000,600,2017-08-22
2016-06-23,10.340000,10.340000,10.320000,10.320000,10.320000,500,2017-08-22
2016-06-24,10.550000,10.580000,10.360000,10.580000,10.580000,6200,2017-08-22
2016-06-27,10.600000,10.600000,10.510000,10.550000,10.550000,18400,2017-08-22
2016-06-28,9.750000,10.530000,9.750000,10.530000,10.530000,5200,2017-08-22
2016-06-29,10.720000,10.880000,10.680000,10.810000,10.810000,6500,2017-08-22
2016-06-30,10.860000,11.030000,10.760000,11.010000,11.010000,7800,2017-08-22
2016-07-01,11.370000,11.490000,11.220000,11.430000,11.430000,26300,2017-08-22
2016-07-05,11.500000,11.710000,11.380000,11.600000,11.600000,6600,2017-08-22
2016-07-06,12.110000,12.110000,11.590000,11.710000,11.710000,3200,2017-08-22
2016-07-07,11.770000,11.770000,11.560000,11.760000,11.760000,8200,2017-08-22
2016-07-08,10.640000,11.900000,10.640000,11.850000,11.850000,3600,2017-08-22
2016-07-11,11.990000,11.990000,11.800000,11.900000,11.900000,3200,2017-08-22
2016-07-12,11.770000,11.780000,11.720000,11.720000,11.720000,3600,2017-08-22
2016-07-13,11.500000,11.870000,11.500000,11.770000,11.770000,1600,2017-08-22
2016-07-14,11.860000,11.920000,11.850000,11.920000,11.920000,1400,2017-08-22
2016-07-15,11.710000,11.710000,11.660000,11.700000,11.700000,9200,2017-08-22
2016-07-18,11.760000,12.010000,11.760000,11.920000,11.920000,9800,2017-08-22
2016-07-19,11.950000,12.030000,11.800000,11.830000,11.830000,5300,2017-08-22
2016-07-20,11.500000,11.800000,11.490000,11.790000,11.790000,39600,2017-08-22
2016-07-21,11.800000,12.050000,11.800000,11.950000,11.950000,7800,2017-08-22
2016-07-22,12.020000,12.020000,12.020000,12.020000,12.020000,1100,2017-08-22
2016-07-25,11.470000,12.030000,11.470000,11.990000,11.990000,117200,2017-08-22
2016-07-26,11.770000,11.990000,11.770000,11.870000,11.870000,7900,2017-08-22
2016-07-27,12.030000,12.400000,12.000000,12.230000,12.230000,65500,2017-08-22
2016-07-28,12.250000,12.400000,12.250000,12.260000,12.260000,16600,2017-08-22
2016-07-29,12.450000,12.520000,12.330000,12.340000,12.340000,3700,2017-08-22
2016-08-01,12.440000,12.580000,12.440000,12.500000,12.500000,6400,2017-08-22
2016-08-02,12.570000,12.780000,12.570000,12.570000,12.570000,26700,2017-08-22
2016-08-03,12.780000,12.780000,12.550000,12.630000,12.630000,14900,2017-08-22
2016-08-04,12.570000,12.690000,12.480000,12.530000,12.530000,12800,2017-08-22
2016-08-05,12.290000,12.440000,12.290000,12.320000,12.320000,5200,2017-08-22
2016-08-08,12.540000,12.560000,12.390000,12.390000,12.390000,4700,2017-08-22
2016-08-09,12.540000,12.620000,12.450000,12.460000,12.460000,7000,2017-08-22
2016-08-10,12.870000,12.900000,12.770000,12.780000,12.780000,4700,2017-08-22
2016-08-11,12.920000,12.920000,12.400000,12.400000,12.400000,6600,2017-08-22
2016-08-12,12.380000,12.770000,12.190000,12.750000,12.750000,75600,2017-08-22
2016-08-15,12.940000,12.940000,12.000000,12.200000,12.200000,156800,2017-08-22
2016-08-16,12.130000,12.330000,12.100000,12.150000,12.150000,73200,2017-08-22
2016-08-17,12.050000,12.180000,11.940000,12.100000,12.100000,55500,2017-08-22
2016-08-18,12.110000,12.200000,12.110000,12.170000,12.170000,2600,2017-08-22
2016-08-19,12.040000,12.090000,11.940000,11.940000,11.940000,2500,2017-08-22
2016-08-22,11.850000,12.020000,11.850000,11.940000,11.940000,7900,2017-08-22
2016-08-23,12.020000,12.020000,11.920000,11.920000,11.920000,3900,2017-08-22
2016-08-24,11.850000,11.950000,11.580000,11.580000,11.580000,23300,2017-08-22
2016-08-25,11.560000,11.660000,11.540000,11.560000,11.560000,10500,2017-08-22
2016-08-26,11.600000,11.710000,11.500000,11.550000,11.550000,3300,2017-08-22
2016-08-29,11.550000,11.600000,11.530000,11.600000,11.600000,4000,2017-08-22
2016-08-30,11.600000,11.600000,11.140000,11.390000,11.390000,14000,2017-08-22
2016-08-31,11.380000,11.380000,11.260000,11.270000,11.270000,3300,2017-08-22
2016-09-01,11.150000,11.720000,11.150000,11.510000,11.510000,84100,2017-08-22
2016-09-02,11.460000,11.460000,11.330000,11.410000,11.410000,3700,2017-08-22
2016-09-06,11.340000,11.890000,11.340000,11.800000,11.800000,237700,2017-08-22
2016-09-07,11.670000,11.810000,11.660000,11.800000,11.800000,6400,2017-08-22
2016-09-08,11.750000,11.750000,11.590000,11.650000,11.650000,6100,2017-08-22
2016-09-09,11.480000,11.530000,11.440000,11.440000,11.440000,1800,2017-08-22
2016-09-12,11.160000,11.500000,11.160000,11.160000,11.160000,33200,2017-08-22
2016-09-13,11.190000,11.400000,10.990000,11.140000,11.140000,26700,2017-08-22
2016-09-14,11.200000,11.200000,11.090000,11.190000,11.190000,1800,2017-08-22
2016-09-15,11.140000,11.380000,11.140000,11.380000,11.380000,1100,2017-08-22
2016-09-16,10.890000,11.290000,10.780000,10.810000,10.810000,11400,2017-08-22
2016-09-19,10.920000,11.020000,10.920000,10.940000,10.940000,3200,2017-08-22
2016-09-20,11.040000,11.090000,10.960000,11.090000,11.090000,3600,2017-08-22
2016-09-21,11.200000,11.210000,11.200000,11.210000,11.210000,1900,2017-08-22
2016-09-22,11.380000,11.400000,11.300000,11.330000,11.330000,6400,2017-08-22
2016-09-23,11.250000,11.280000,11.250000,11.280000,11.280000,2400,2017-08-22
2016-09-26,11.160000,11.160000,11.160000,11.160000,11.160000,2800,2017-08-22
2016-09-27,10.910000,11.020000,10.910000,10.990000,10.990000,3500,2017-08-22
2016-09-28,10.860000,11.060000,10.860000,11.060000,11.060000,1000,2017-08-22
2016-09-29,11.020000,11.020000,10.990000,10.990000,10.990000,2000,2017-08-22
2016-09-30,10.990000,10.990000,10.990000,10.990000,10.990000,0,2017-08-22
2016-10-03,10.910000,10.990000,10.670000,10.770000,10.770000,12200,2017-08-22
2016-10-04,10.550000,10.630000,10.310000,10.550000,10.550000,21300,2017-08-22
2016-10-05,10.300000,10.830000,10.280000,10.830000,10.830000,125600,2017-08-22
2016-10-06,10.270000,10.390000,10.210000,10.390000,10.390000,5100,2017-08-22
2016-10-07,10.240000,10.240000,10.070000,10.200000,10.200000,4500,2017-08-22
2016-10-10,10.210000,10.240000,10.210000,10.230000,10.230000,1100,2017-08-22
2016-10-11,10.070000,10.090000,10.050000,10.050000,10.050000,1200,2017-08-22
2016-10-12,10.050000,10.050000,9.900000,9.900000,9.900000,1600,2017-08-22
2016-10-13,9.910000,9.930000,9.810000,9.920000,9.920000,3700,2017-08-22
2016-10-14,9.850000,9.910000,9.830000,9.870000,9.870000,3900,2017-08-22
2016-10-17,9.870000,9.870000,9.790000,9.850000,9.850000,15900,2017-08-22
2016-10-18,9.970000,10.050000,9.950000,9.950000,9.950000,3500,2017-08-22
2016-10-19,9.990000,10.010000,9.940000,9.940000,9.940000,2000,2017-08-22
2016-10-20,9.860000,9.870000,9.820000,9.820000,9.820000,3400,2017-08-22
2016-10-21,9.870000,9.880000,9.860000,9.860000,9.860000,1400,2017-08-22
2016-10-24,9.860000,9.930000,9.750000,9.870000,9.870000,1500,2017-08-22
2016-10-25,10.150000,10.260000,10.150000,10.190000,10.190000,13000,2017-08-22
2016-10-26,10.210000,10.210000,10.210000,10.210000,10.210000,100,2017-08-22
2016-10-27,10.170000,10.210000,10.170000,10.210000,10.210000,800,2017-08-22
2016-10-28,10.210000,10.210000,10.210000,10.210000,10.210000,0,2017-08-22
2016-10-31,10.390000,10.440000,10.330000,10.330000,10.330000,3300,2017-08-22
2016-11-01,10.550000,10.560000,10.540000,10.550000,10.550000,9300,2017-08-22
2016-11-02,10.540000,10.690000,10.540000,10.580000,10.580000,16000,2017-08-22
2016-11-03,10.460000,10.660000,10.450000,10.560000,10.560000,21100,2017-08-22
2016-11-04,10.670000,10.720000,10.620000,10.630000,10.630000,14800,2017-08-22
2016-11-07,9.710000,10.690000,9.710000,10.690000,10.690000,15100,2017-08-22
2016-11-08,10.210000,10.790000,10.210000,10.790000,10.790000,4900,2017-08-22
2016-11-09,10.690000,10.690000,10.690000,10.690000,10.690000,400,2017-08-22
2016-11-10,10.330000,10.370000,10.320000,10.370000,10.370000,1400,2017-08-22
2016-11-11,10.010000,10.020000,9.950000,10.010000,10.010000,1300,2017-08-22
2016-11-14,9.980000,9.980000,9.740000,9.780000,9.780000,21300,2017-08-22
2016-11-15,9.860000,9.950000,9.810000,9.860000,9.860000,20600,2017-08-22
2016-11-16,9.820000,10.040000,9.820000,9.940000,9.940000,20800,2017-08-22
2016-11-17,9.920000,10.000000,9.750000,9.750000,9.750000,9100,2017-08-22
2016-11-18,9.710000,9.720000,9.650000,9.650000,9.650000,27900,2017-08-22
2016-11-21,9.940000,9.940000,9.750000,9.880000,9.880000,39000,2017-08-22
2016-11-22,9.900000,10.010000,9.830000,9.890000,9.890000,15000,2017-08-22
2016-11-23,9.820000,9.820000,9.740000,9.780000,9.780000,6100,2017-08-22
2016-11-25,9.550000,9.620000,9.510000,9.510000,9.510000,7700,2017-08-22
2016-11-28,9.690000,9.690000,9.610000,9.680000,9.680000,1000,2017-08-22
2016-11-29,9.650000,9.710000,9.570000,9.660000,9.660000,26900,2017-08-22
2016-11-30,9.610000,9.610000,9.530000,9.570000,9.570000,7900,2017-08-22
2016-12-01,9.520000,9.600000,9.520000,9.580000,9.580000,8200,2017-08-22
2016-12-02,9.890000,9.890000,9.750000,9.770000,9.770000,2200,2017-08-22
2016-12-05,10.000000,10.000000,9.790000,9.950000,9.950000,43100,2017-08-22
2016-12-06,9.970000,10.000000,9.880000,9.880000,9.880000,11600,2017-08-22
2016-12-07,9.990000,10.000000,9.980000,9.980000,9.980000,700,2017-08-22
2016-12-08,9.900000,9.900000,9.900000,9.900000,9.900000,900,2017-08-22
2016-12-09,9.760000,9.760000,9.580000,9.580000,9.580000,700,2017-08-22
2016-12-12,10.060000,10.060000,9.780000,9.840000,9.840000,5600,2017-08-22
2016-12-13,9.880000,9.880000,9.860000,9.860000,9.860000,400,2017-08-22
2016-12-14,9.830000,10.000000,9.650000,9.680000,9.680000,36600,2017-08-22
2016-12-15,9.640000,9.640000,9.210000,9.380000,9.380000,11000,2017-08-22
2016-12-16,9.560000,9.810000,9.290000,9.720000,9.720000,7800,2017-08-22
2016-12-19,9.670000,9.690000,9.620000,9.640000,9.640000,3600,2017-08-22
2016-12-20,9.400000,9.690000,9.400000,9.590000,9.590000,15800,2017-08-22
2016-12-21,9.720000,9.720000,9.570000,9.640000,9.640000,12200,2017-08-22
2016-12-22,9.530000,9.530000,9.520000,9.530000,9.530000,1100,2017-08-22
2016-12-23,9.410000,9.410000,9.350000,9.360000,9.360000,600,2017-08-22
2016-12-27,9.500000,9.540000,9.500000,9.530000,9.530000,2200,2017-08-22
2016-12-28,9.500000,9.500000,9.360000,9.430000,9.430000,14600,2017-08-22
2016-12-29,9.420000,9.440000,9.420000,9.440000,9.440000,500,2017-08-22
2016-12-30,9.350000,9.520000,9.350000,9.460000,9.460000,3400,2017-08-22
2017-01-03,9.840000,9.930000,9.840000,9.870000,9.870000,3900,2017-08-22
2017-01-04,9.870000,9.870000,9.870000,9.870000,9.870000,100,2017-08-22
2017-01-05,10.280000,10.340000,10.250000,10.280000,10.280000,5000,2017-08-22
2017-01-06,10.250000,10.250000,10.180000,10.200000,10.200000,13600,2017-08-22
2017-01-09,10.220000,10.400000,10.200000,10.380000,10.380000,23900,2017-08-22
2017-01-10,10.180000,10.390000,10.180000,10.360000,10.360000,9700,2017-08-22
2017-01-11,10.290000,10.330000,10.280000,10.330000,10.330000,1200,2017-08-22
2017-01-12,10.400000,10.410000,10.360000,10.360000,10.360000,2300,2017-08-22
2017-01-13,10.320000,10.400000,10.250000,10.400000,10.400000,6700,2017-08-22
2017-01-17,10.680000,10.680000,10.400000,10.400000,10.400000,3600,2017-08-22
2017-01-18,10.300000,10.300000,10.150000,10.170000,10.170000,4100,2017-08-22
2017-01-19,10.330000,10.330000,10.080000,10.090000,10.090000,600,2017-08-22
2017-01-20,10.300000,10.320000,10.260000,10.320000,10.320000,15100,2017-08-22
2017-01-23,10.340000,10.380000,10.320000,10.320000,10.320000,3000,2017-08-22
2017-01-24,10.430000,10.580000,10.430000,10.550000,10.550000,1400,2017-08-22
2017-01-25,10.570000,10.570000,10.340000,10.340000,10.340000,700,2017-08-22
2017-01-26,10.210000,10.350000,10.210000,10.350000,10.350000,5200,2017-08-22
2017-01-27,10.320000,10.350000,10.290000,10.350000,10.350000,700,2017-08-22
2017-01-30,10.350000,10.350000,10.350000,10.350000,10.350000,0,2017-08-22
2017-01-31,10.550000,10.550000,10.480000,10.520000,10.520000,1600,2017-08-22
2017-02-01,10.570000,10.600000,10.530000,10.570000,10.570000,2400,2017-08-22
2017-02-02,10.580000,10.580000,10.580000,10.580000,10.580000,1200,2017-08-22
2017-02-03,10.550000,10.620000,10.550000,10.600000,10.600000,6500,2017-08-22
2017-02-06,10.720000,10.760000,10.680000,10.760000,10.760000,2400,2017-08-22
2017-02-07,10.690000,10.720000,10.630000,10.630000,10.630000,1700,2017-08-22
2017-02-08,10.730000,10.830000,10.730000,10.830000,10.830000,1300,2017-08-22
2017-02-09,10.830000,10.850000,10.810000,10.810000,10.810000,1800,2017-08-22
2017-02-10,10.620000,10.620000,10.620000,10.620000,10.620000,300,2017-08-22
2017-02-13,10.560000,10.600000,10.550000,10.580000,10.580000,4800,2017-08-22
2017-02-14,10.500000,10.680000,10.350000,10.600000,10.600000,9300,2017-08-22
2017-02-15,10.610000,10.720000,10.570000,10.660000,10.660000,2600,2017-08-22
2017-02-16,10.800000,10.800000,10.720000,10.730000,10.730000,3700,2017-08-22
2017-02-17,10.670000,10.670000,10.670000,10.670000,10.670000,600,2017-08-22
2017-02-21,10.650000,10.650000,10.320000,10.630000,10.630000,5100,2017-08-22
2017-02-22,10.640000,10.640000,10.600000,10.640000,10.640000,3600,2017-08-22
2017-02-23,10.720000,10.720000,10.720000,10.720000,10.720000,300,2017-08-22
2017-02-24,10.740000,10.940000,10.740000,10.940000,10.940000,1500,2017-08-22
2017-02-27,10.950000,11.110000,10.910000,10.910000,10.910000,4700,2017-08-22
2017-02-28,10.950000,10.950000,10.950000,10.950000,10.950000,300,2017-08-22
2017-03-01,10.790000,10.790000,10.780000,10.790000,10.790000,1600,2017-08-22
2017-03-02,10.800000,10.800000,10.340000,10.450000,10.450000,5100,2017-08-22
2017-03-03,10.620000,10.620000,10.400000,10.570000,10.570000,4000,2017-08-22
2017-03-06,10.390000,10.400000,10.390000,10.390000,10.390000,11400,2017-08-22
2017-03-07,10.130000,10.160000,10.060000,10.160000,10.160000,6600,2017-08-22
2017-03-08,9.980000,10.000000,9.900000,9.900000,9.900000,2700,2017-08-22
2017-03-09,9.830000,9.870000,9.800000,9.870000,9.870000,1700,2017-08-22
2017-03-10,9.840000,9.870000,9.820000,9.870000,9.870000,1800,2017-08-22
2017-03-13,10.200000,10.200000,9.840000,9.880000,9.880000,2100,2017-08-22
2017-03-14,9.900000,9.920000,9.900000,9.900000,9.900000,400,2017-08-22
2017-03-15,9.820000,10.020000,9.820000,10.020000,10.020000,4800,2017-08-22
2017-03-16,10.140000,10.140000,10.140000,10.140000,10.140000,200,2017-08-22
2017-03-17,10.150000,10.150000,10.150000,10.150000,10.150000,600,2017-08-22
2017-03-20,10.210000,10.290000,10.200000,10.290000,10.290000,6300,2017-08-22
2017-03-21,10.230000,10.260000,10.230000,10.260000,10.260000,1700,2017-08-22
2017-03-22,10.130000,10.130000,10.100000,10.120000,10.120000,1100,2017-08-22
2017-03-23,10.120000,10.120000,10.120000,10.120000,10.120000,0,2017-08-22
2017-03-24,10.160000,10.210000,10.160000,10.210000,10.210000,300,2017-08-22
2017-03-27,10.210000,10.210000,10.210000,10.210000,10.210000,0,2017-08-22
2017-03-28,9.970000,9.970000,9.970000,9.970000,9.970000,300,2017-08-22
2017-03-29,9.970000,9.970000,9.970000,9.970000,9.970000,0,2017-08-22
2017-03-30,10.000000,10.000000,10.000000,10.000000,10.000000,200,2017-08-22
2017-03-31,9.950000,9.960000,9.950000,9.960000,9.960000,2200,2017-08-22
2017-04-03,9.960000,9.960000,9.960000,9.960000,9.960000,0,2017-08-22
2017-04-04,9.930000,9.930000,9.930000,9.930000,9.930000,500,2017-08-22
2017-04-05,10.080000,10.110000,10.080000,10.100000,10.100000,500,2017-08-22
2017-04-06,10.010000,10.110000,10.010000,10.110000,10.110000,1100,2017-08-22
2017-04-07,10.210000,10.210000,9.990000,9.990000,9.990000,400,2017-08-22
2017-04-10,9.860000,9.880000,9.860000,9.880000,9.880000,200,2017-08-22
2017-04-11,9.880000,9.880000,9.880000,9.880000,9.880000,0,2017-08-22
2017-04-12,9.880000,9.880000,9.880000,9.880000,9.880000,0,2017-08-22
2017-04-13,10.260000,10.300000,10.230000,10.260000,10.260000,800,2017-08-22
2017-04-17,10.390000,10.400000,10.390000,10.400000,10.400000,500,2017-08-22
2017-04-18,10.350000,10.350000,10.320000,10.320000,10.320000,1500,2017-08-22
2017-04-19,10.320000,10.320000,10.320000,10.320000,10.320000,0,2017-08-22
2017-04-20,10.540000,10.540000,10.300000,10.320000,10.320000,1100,2017-08-22
2017-04-21,10.320000,10.320000,10.320000,10.320000,10.320000,0,2017-08-22
2017-04-24,10.090000,10.090000,10.030000,10.090000,10.090000,1300,2017-08-22
2017-04-25,9.990000,10.020000,9.990000,10.020000,10.020000,600,2017-08-22
2017-04-26,9.850000,9.980000,9.850000,9.960000,9.960000,800,2017-08-22
2017-04-27,9.910000,9.910000,9.910000,9.910000,9.910000,500,2017-08-22
2017-04-28,9.980000,9.980000,9.950000,9.970000,9.970000,1100,2017-08-22
2017-05-01,9.870000,9.870000,9.720000,9.720000,9.720000,1000,2017-08-22
2017-05-02,9.720000,9.720000,9.720000,9.720000,9.720000,0,2017-08-22
2017-05-03,9.530000,9.530000,9.390000,9.420000,9.420000,3900,2017-08-22
2017-05-04,9.440000,9.450000,9.430000,9.430000,9.430000,1600,2017-08-22
2017-05-05,9.510000,9.520000,9.510000,9.520000,9.520000,1000,2017-08-22
2017-05-08,9.980000,9.980000,9.560000,9.580000,9.580000,4500,2017-08-22
2017-05-09,9.380000,9.460000,9.380000,9.460000,9.460000,2300,2017-08-22
2017-05-10,9.520000,9.520000,9.520000,9.520000,9.520000,100,2017-08-22
2017-05-11,9.600000,9.620000,9.510000,9.620000,9.620000,4800,2017-08-22
2017-05-12,9.620000,9.620000,9.620000,9.620000,9.620000,0,2017-08-22
2017-05-15,10.790000,10.790000,9.710000,9.720000,9.720000,3000,2017-08-22
2017-05-16,9.940000,9.940000,9.780000,9.900000,9.900000,11800,2017-08-22
2017-05-17,9.920000,9.940000,9.920000,9.940000,9.940000,5800,2017-08-22
2017-05-18,10.100000,10.100000,10.100000,10.100000,10.100000,100,2017-08-22
2017-05-19,9.940000,9.940000,9.860000,9.890000,9.890000,500,2017-08-22
2017-05-22,9.890000,9.890000,9.890000,9.890000,9.890000,0,2017-08-22
2017-05-23,9.880000,9.880000,9.880000,9.880000,9.880000,400,2017-08-22
2017-05-24,9.880000,9.890000,9.880000,9.890000,9.890000,500,2017-08-22
2017-05-25,10.030000,10.030000,9.970000,9.970000,9.970000,1000,2017-08-22
2017-05-26,10.070000,10.080000,10.070000,10.080000,10.080000,3900,2017-08-22
2017-05-30,10.000000,10.000000,9.880000,9.880000,9.880000,1700,2017-08-22
2017-05-31,9.940000,9.940000,9.920000,9.920000,9.920000,6200,2017-08-22
2017-06-01,9.810000,9.810000,9.730000,9.740000,9.740000,3600,2017-08-22
2017-06-02,9.740000,9.740000,9.740000,9.740000,9.740000,0,2017-08-22
2017-06-05,9.740000,9.740000,9.740000,9.740000,9.740000,0,2017-08-22
2017-06-06,10.110000,10.140000,10.010000,10.080000,10.080000,1200,2017-08-22
2017-06-07,9.990000,10.040000,9.870000,9.870000,9.870000,5400,2017-08-22
2017-06-08,9.870000,9.870000,9.870000,9.870000,9.870000,900,2017-08-22
2017-06-09,9.810000,9.830000,9.760000,9.810000,9.810000,1400,2017-08-22
2017-06-12,9.700000,9.920000,9.700000,9.920000,9.920000,2500,2017-08-22
2017-06-13,9.920000,9.920000,9.920000,9.920000,9.920000,200,2017-08-22
2017-06-14,9.920000,9.940000,9.920000,9.940000,9.940000,2200,2017-08-22
2017-06-15,9.630000,9.630000,9.630000,9.630000,9.630000,600,2017-08-22
2017-06-16,9.820000,9.820000,9.640000,9.640000,9.640000,1200,2017-08-22
2017-06-19,9.630000,9.700000,9.620000,9.700000,9.700000,3400,2017-08-22
2017-06-20,9.650000,9.650000,9.610000,9.610000,9.610000,500,2017-08-22
2017-06-21,9.650000,9.660000,9.650000,9.660000,9.660000,1600,2017-08-22
2017-06-22,9.680000,9.680000,9.650000,9.680000,9.680000,600,2017-08-22
2017-06-23,9.660000,9.730000,9.660000,9.730000,9.730000,300,2017-08-22
2017-06-26,9.600000,9.600000,9.600000,9.600000,9.600000,300,2017-08-22
2017-06-27,9.600000,9.600000,9.600000,9.600000,9.600000,0,2017-08-22
2017-06-28,9.590000,9.590000,9.590000,9.590000,9.590000,9900,2017-08-22
2017-06-29,9.580000,9.620000,9.530000,9.590000,9.590000,1700,2017-08-22
2017-06-30,9.580000,9.650000,9.580000,9.620000,9.620000,1200,2017-08-22
2017-07-03,9.610000,9.610000,9.480000,9.480000,9.480000,300,2017-08-22
2017-07-05,9.420000,9.420000,9.420000,9.420000,9.420000,600,2017-08-22
2017-07-06,9.500000,9.500000,9.480000,9.500000,9.500000,500,2017-08-22
2017-07-07,9.410000,9.460000,9.410000,9.410000,9.410000,2200,2017-08-22
2017-07-10,9.260000,9.590000,9.260000,9.590000,9.590000,700,2017-08-22
2017-07-11,9.290000,9.300000,9.290000,9.300000,9.300000,1000,2017-08-22
2017-07-12,10.360000,10.360000,9.480000,9.480000,9.480000,4100,2017-08-22
2017-07-13,9.430000,9.430000,9.430000,9.430000,9.430000,100,2017-08-22
2017-07-14,9.630000,9.630000,9.370000,9.590000,9.590000,1300,2017-08-22
2017-07-17,10.440000,10.440000,9.680000,9.680000,9.680000,1400,2017-08-22
2017-07-18,9.800000,9.800000,9.500000,9.500000,9.500000,800,2017-08-22
2017-07-19,9.800000,9.800000,9.800000,9.800000,9.800000,1000,2017-08-22
2017-07-20,9.780000,9.780000,9.620000,9.620000,9.620000,900,2017-08-22
2017-07-21,9.680000,9.750000,9.680000,9.680000,9.680000,600,2017-08-22
2017-07-24,9.820000,9.820000,9.820000,9.820000,9.820000,500,2017-08-22
2017-07-25,9.680000,9.820000,9.670000,9.820000,9.820000,500,2017-08-22
2017-07-26,9.800000,9.800000,9.510000,9.520000,9.520000,3700,2017-08-22
2017-07-27,9.520000,9.520000,9.520000,9.520000,9.520000,0,2017-08-22
2017-07-28,9.650000,9.670000,9.650000,9.670000,9.670000,500,2017-08-22
2017-07-31,9.700000,9.870000,9.660000,9.680000,9.680000,2200,2017-08-22
2017-08-01,9.860000,9.900000,9.860000,9.900000,9.900000,2700,2017-08-22
2017-08-02,10.000000,10.100000,9.850000,9.850000,9.850000,1400,2017-08-22
2017-08-03,9.980000,10.200000,9.980000,10.100000,10.100000,9300,2017-08-22
2017-08-04,10.120000,10.140000,10.080000,10.080000,10.080000,900,2017-08-22
2017-08-07,9.780000,10.180000,9.780000,9.870000,9.870000,4000,2017-08-22
2017-08-08,10.400000,10.400000,10.220000,10.220000,10.220000,900,2017-08-22
2017-08-09,10.200000,10.240000,10.200000,10.240000,10.240000,400,2017-08-22
2017-08-10,10.400000,10.400000,10.200000,10.380000,10.380000,900,2017-08-22
2017-08-11,10.400000,10.430000,10.010000,10.350000,10.350000,2700,2017-08-22
2017-08-14,10.220000,10.220000,10.220000,10.220000,10.220000,200,2017-08-22
2017-08-15,10.220000,10.220000,10.220000,10.220000,10.220000,0,2017-08-22
2017-08-16,10.220000,10.300000,10.220000,10.290000,10.290000,1400,2017-08-22
2017-08-17,9.830000,9.830000,9.770000,9.770000,9.770000,5600,2017-08-22
2017-08-18,9.810000,10.450000,9.810000,10.450000,10.450000,400,2017-08-22
2017-08-21,10.260000,10.480000,10.240000,10.250000,10.250000,12000,2017-08-22
2017-08-21,10.460000,10.480000,10.240000,10.250000,10.250000,11962,2017-08-22
2017-08-22,10.460000,10.460000,10.460000,10.460000,10.460000,700,2017-08-24 08:26:38
2017-08-22,10.460000,10.460000,10.460000,10.460000,10.460000,681,2017-08-22 14:50:47.152589
2017-08-22,10.460000,10.460000,10.460000,10.460000,10.460000,152,2017-08-22
2017-08-23,10.460000,10.460000,10.460000,10.460000,10.460000,0,2017-08-24 08:26:38
2017-08-22,10.460000,10.460000,10.460000,10.460000,10.460000,122,2017-08-24 19:38:54
2017-08-24,10.460000,10.460000,10.460000,10.460000,10.460000,0,2017-08-25 07:50:50
2017-08-25,10.220000,10.220000,10.220000,10.220000,10.220000,100,2017-08-26 07:47:11
2017-08-25,10.215000,10.215000,10.215000,10.215000,10.215000,138,2017-08-25 19:29:44
2017-08-28,10.500000,10.500000,10.010000,10.340000,10.340000,1800,2017-08-29 07:18:44
2017-08-29,10.500000,10.550000,10.030000,10.460000,10.460000,6700,2017-08-29 22:27:18
2017-08-29,10.500000,10.550000,10.030000,10.460000,10.460000,6650,2017-08-29 16:52:12
2017-08-30,10.530000,10.530000,10.320000,10.320000,10.320000,2600,2017-08-30 21:26:47
2017-08-31,10.400000,10.520000,10.400000,10.520000,10.520000,1900,2017-09-01 08:18:04
2017-09-01,10.590000,10.590000,10.070000,10.480000,10.480000,2200,2017-09-05 07:48:27
2017-09-05,10.750000,10.750000,10.580000,10.620000,10.620000,900,2017-09-06 07:03:16
2017-09-06,10.620000,10.620000,10.620000,10.620000,10.620000,100,2017-09-08 07:09:10
2017-09-06,10.620000,10.620000,10.620000,10.620000,10.620000,0,2017-09-07 07:38:19
2017-09-07,10.710000,10.790000,10.570000,10.570000,10.570000,2500,2017-09-08 07:09:10
2017-09-08,10.570000,10.570000,10.570000,10.570000,10.570000,0,2017-09-09 08:43:50
2017-09-11,10.730000,10.880000,10.730000,10.730000,10.730000,2700,2017-09-13 06:44:33
2017-09-11,10.730000,10.875000,10.725000,10.725000,10.725000,2737,2017-09-11 23:24:51
2017-09-12,10.700000,10.700000,10.700000,10.700000,10.700000,200,2017-09-13 14:29:06
2017-09-12,10.700000,10.700000,10.700000,10.700000,10.700000,174,2017-09-13 06:44:33
2017-09-13,10.020000,10.150000,10.020000,10.150000,10.150000,700,2017-09-15 07:54:07
2017-09-13,10.020100,10.150000,10.020100,10.150000,10.150000,643,2017-09-13 14:29:06
2017-09-14,10.700000,10.700000,10.700000,10.700000,10.700000,300,2017-09-15 07:54:07
2017-09-15,10.710000,10.710000,10.250000,10.250000,10.250000,1200,2017-09-18 07:57:00
2017-09-18,10.000000,10.250000,10.000000,10.050000,10.050000,3700,2017-09-19 07:04:50
2017-09-19,10.000000,10.250000,10.000000,10.120000,10.120000,6600,2017-09-20 07:02:59
2017-09-20,10.050000,10.050000,9.800000,9.980000,9.980000,5300,2017-09-21 06:52:01
2017-09-21,10.000000,10.110000,9.760000,9.800000,9.800000,5500,2017-09-22 07:46:25
2017-09-22,9.800000,9.800000,9.800000,9.800000,9.800000,500,2017-09-23 08:05:02
2017-09-25,9.520000,10.050000,9.520000,9.800000,9.800000,5700,2017-09-26 07:33:50
2017-09-25,9.520000,10.050000,9.520000,9.802700,9.802700,5710,2017-09-25 16:16:23
2017-09-26,10.100000,10.100000,9.780000,9.850000,9.850000,2000,2017-09-27 07:38:44
2017-09-27,9.700000,9.990000,9.700000,9.850000,9.850000,2400,2017-09-28 06:48:39
2017-09-28,9.910000,10.310000,9.700000,9.700000,9.700000,2400,2017-09-29 08:00:20
2017-09-29,9.900000,10.250000,9.500000,10.250000,10.250000,4500,2017-10-04 07:54:54
2017-09-29,9.900000,10.249900,9.500100,10.249900,10.249900,4549,2017-09-30 15:31:03
2017-10-02,9.500000,9.900000,9.500000,9.600000,9.600000,1600,2017-10-04 07:54:54
2017-10-03,9.510000,9.730000,9.510000,9.730000,9.730000,1400,2017-10-04 07:54:54
2017-10-04,9.650000,9.820000,9.650000,9.820000,9.820000,500,2017-10-05 07:13:33
2017-10-05,9.650000,9.740000,9.650000,9.740000,9.740000,2400,2017-10-06 06:58:57
2017-10-06,9.650000,10.000000,9.640000,9.720000,9.720000,3200,2017-10-09 07:35:40
2017-10-09,9.710000,9.710000,9.710000,9.710000,9.710000,300,2017-10-10 07:30:35
2017-10-10,9.510000,9.750000,9.510000,9.610000,9.610000,1600,2017-10-11 07:10:33
2017-10-11,9.770000,9.770000,9.600000,9.610000,9.610000,2800,2017-10-12 07:02:18
2017-10-12,9.800000,9.800000,9.720000,9.720000,9.720000,300,2017-10-13 07:44:41
2017-10-13,9.720000,9.720000,9.720000,9.720000,9.720000,0,2017-10-15 21:31:35
2017-10-16,10.000000,10.000000,9.640000,9.640000,9.640000,1400,2017-10-17 07:24:53
2017-10-17,9.510000,9.900000,9.510000,9.900000,9.900000,1700,2017-10-18 06:38:28
2017-10-18,9.950000,9.950000,9.950000,9.950000,9.950000,400,2017-10-19 07:41:01
2017-10-19,9.750000,9.750000,9.520000,9.520000,9.520000,900,2017-10-20 07:48:13
2017-10-19,9.750000,9.750000,9.520000,9.520000,9.520000,880,2017-10-20 09:54:16
2017-10-20,9.600000,9.600000,9.600000,9.600000,9.600000,100,2017-10-23 07:36:15
2017-10-23,10.000000,10.000000,9.800000,9.800000,9.800000,1400,2017-10-24 07:44:32
2017-10-24,9.720000,9.720000,9.720000,9.720000,9.720000,100,2017-10-26 06:30:50
2017-10-25,9.780000,9.780000,9.780000,9.780000,9.780000,500,2017-10-26 06:30:50
2017-10-26,9.530000,9.530000,9.530000,9.530000,9.530000,300,2017-10-31 08:26:49
2017-10-26,9.530000,9.530000,9.530000,9.530000,9.530000,277,2017-10-27 07:46:04
2017-10-27,9.560000,9.560000,9.560000,9.560000,9.560000,600,2017-10-31 08:26:49
2017-10-27,9.560000,9.560000,9.560000,9.560000,9.560000,577,2017-10-28 09:32:30
2017-10-30,9.640000,9.640000,9.530000,9.530000,9.530000,3300,2017-10-31 08:26:49
2017-10-31,9.650000,9.650000,9.510000,9.510000,9.510000,4900,2017-11-01 07:49:35
2017-10-31,9.649900,9.650000,9.510000,9.510000,9.510000,726,2017-11-02 07:14:38
2017-11-01,9.510000,9.510000,9.510000,9.510000,9.510000,700,2017-11-07 10:58:03
2017-11-02,9.740000,9.740000,9.700000,9.700000,9.700000,1200,2017-11-07 10:58:03
2017-11-03,9.700000,9.700000,9.700000,9.700000,9.700000,0,2017-11-07 10:58:03
2017-11-06,9.750000,9.750000,9.690000,9.710000,9.710000,2200,2017-11-07 10:58:03
2017-11-06,9.750000,9.750000,9.685000,9.710000,9.710000,2206,2017-11-07 10:58:03
2017-11-07,9.600000,9.600000,9.600000,9.600000,9.600000,500,2017-11-08 07:52:27
2017-11-08,9.730000,9.730000,9.730000,9.730000,9.730000,300,2017-11-15 07:55:39
2017-11-09,9.550000,9.850000,9.550000,9.770000,9.770000,2200,2017-11-15 07:55:39
2017-11-10,9.760000,9.770000,9.760000,9.770000,9.770000,700,2017-11-15 07:55:39
2017-11-13,9.710000,9.710000,9.710000,9.710000,9.710000,100,2017-11-15 07:55:39
2017-11-14,9.580000,9.670000,9.580000,9.670000,9.670000,300,2017-11-15 07:55:39
2017-11-15,9.750000,9.750000,9.660000,9.660000,9.660000,1800,2017-11-20 07:43:46
2017-11-16,9.700000,9.830000,9.700000,9.830000,9.830000,2500,2017-11-20 07:43:46
2017-11-17,9.850000,9.970000,9.850000,9.970000,9.970000,3500,2017-11-20 07:43:46
2017-11-20,9.770000,9.770000,9.630000,9.630000,9.630000,1000,2017-11-28 13:58:38
2017-11-21,9.700000,9.810000,9.700000,9.730000,9.730000,2700,2017-11-28 13:58:38
2017-11-22,9.830000,9.880000,9.830000,9.880000,9.880000,300,2017-11-28 13:58:38
2017-11-24,9.810000,9.810000,9.810000,9.810000,9.810000,200,2017-11-28 13:58:38
2017-11-27,10.000000,10.000000,10.000000,10.000000,10.000000,500,2017-11-28 13:58:38
2017-11-28,9.670000,10.030000,9.670000,9.890000,9.890000,5300,2017-11-30 07:17:01
2017-11-28,9.670000,10.028000,9.920000,9.985000,9.985000,1853,2017-11-28 13:58:38
2017-11-29,9.890000,9.890000,9.890000,9.890000,9.890000,0,2017-11-30 07:17:01
2017-11-30,9.830000,9.900000,9.800000,9.900000,9.900000,3900,2017-12-02 19:04:46
2017-12-01,9.790000,9.880000,9.710000,9.720000,9.720000,10100,2017-12-02 19:04:46
2017-12-04,10.260000,10.260000,9.710000,9.750000,9.750000,30200,2017-12-06 14:41:27
2017-12-05,9.560000,9.820000,9.560000,9.650000,9.650000,3000,2017-12-06 14:41:27
2017-12-06,9.600000,9.600000,9.470000,9.480000,9.480000,4500,2017-12-11 20:07:47
2017-12-06,9.600000,9.550000,9.474900,9.474900,9.474900,4090,2017-12-06 14:41:27
2017-12-07,9.310000,9.370000,9.310000,9.370000,9.370000,1300,2017-12-11 20:07:47
2017-12-08,9.360000,9.360000,9.180000,9.240000,9.240000,3500,2017-12-11 20:07:47
2017-12-11,9.030000,9.200000,9.030000,9.170000,9.170000,6300,2017-12-12 07:18:16
2017-12-11,9.030000,9.200000,9.030000,9.170000,9.170000,4741,2017-12-11 20:07:47
2017-12-12,9.310000,9.310000,9.040000,9.100000,9.100000,1800,2017-12-13 10:46:22
2017-12-12,9.310000,9.310000,9.040000,9.100000,9.100000,1849,2017-12-13 10:46:22
2017-12-13,9.100000,9.170000,9.100000,9.150000,9.150000,6300,2017-12-14 07:15:00
2017-12-14,9.050000,9.100000,9.020000,9.100000,9.100000,2200,2017-12-15 07:46:46
2017-12-15,9.160000,9.190000,9.140000,9.140000,9.140000,800,2017-12-19 07:11:54
2017-12-15,9.157600,9.190000,9.142000,9.142000,9.142000,822,2017-12-16 20:40:21
2017-12-18,9.130000,9.510000,9.130000,9.450000,9.450000,4800,2017-12-19 07:11:54
2017-12-19,9.680000,9.680000,9.490000,9.550000,9.550000,7300,2017-12-20 07:26:39
2017-12-20,9.740000,9.740000,9.490000,9.490000,9.490000,2300,2017-12-21 08:27:37
2017-12-21,9.450000,9.580000,9.450000,9.450000,9.450000,6100,2017-12-27 07:42:40
2017-12-22,9.670000,9.670000,9.510000,9.560000,9.560000,2000,2017-12-27 07:42:40
2017-12-26,9.000000,9.610000,9.000000,9.520000,9.520000,1700,2017-12-27 07:42:40
2017-12-27,9.540000,9.540000,9.500000,9.510000,9.510000,2100,2017-12-30 22:18:20
2017-12-28,9.640000,9.650000,9.560000,9.650000,9.650000,1700,2017-12-30 22:18:20
2017-12-29,9.690000,9.730000,9.690000,9.730000,9.730000,300,2017-12-30 22:18:20
2018-01-02,9.810000,9.810000,9.750000,9.760000,9.760000,6100,2018-01-03 11:09:19
2018-01-03,9.800000,9.990000,9.770000,9.940000,9.940000,3700,2018-01-16 07:54:11
2018-01-03,9.800000,9.954800,9.954800,9.954800,9.954800,2754,2018-01-03 11:09:19
2018-01-04,9.990000,10.110000,9.990000,10.020000,10.020000,4700,2018-01-16 07:54:11
2018-01-05,10.080000,10.140000,10.080000,10.120000,10.120000,1200,2018-01-16 07:54:11
2018-01-08,10.120000,10.120000,10.110000,10.110000,10.110000,900,2018-01-16 07:54:11
2018-01-09,10.070000,10.070000,10.030000,10.030000,10.030000,2600,2018-01-16 07:54:11
2018-01-10,10.030000,10.170000,10.030000,10.130000,10.130000,2200,2018-01-16 07:54:11
2018-01-11,10.210000,10.270000,10.170000,10.270000,10.270000,4800,2018-01-16 07:54:11
2018-01-12,10.450000,10.450000,10.290000,10.360000,10.360000,3400,2018-01-16 07:54:11
2018-01-16,10.480000,10.510000,10.380000,10.510000,10.510000,1300,2018-01-17 12:54:18
2018-01-17,10.610000,10.610000,10.490000,10.490000,10.490000,2200,2018-01-19 08:00:19
2018-01-17,10.610000,10.610000,10.610000,10.610000,10.610000,134,2018-01-17 12:54:18
2018-01-18,10.550000,10.550000,10.550000,10.550000,10.550000,300,2018-01-19 08:00:19
2018-01-19,10.720000,10.720000,10.540000,10.610000,10.610000,700,2018-02-07 09:51:24
2018-01-22,10.660000,10.660000,10.320000,10.320000,10.320000,3100,2018-02-07 09:51:24
2018-01-23,10.420000,10.460000,10.420000,10.440000,10.440000,1000,2018-02-07 09:51:24
2018-01-24,10.600000,10.650000,10.530000,10.640000,10.640000,1300,2018-02-07 09:51:24
2018-01-25,10.880000,10.880000,10.650000,10.750000,10.750000,8400,2018-02-07 09:51:24
2018-01-26,10.660000,10.660000,10.560000,10.600000,10.600000,1600,2018-02-07 09:51:24
2018-01-29,10.530000,10.550000,10.490000,10.500000,10.500000,6800,2018-02-07 09:51:24
2018-01-30,10.450000,10.540000,10.450000,10.540000,10.540000,300,2018-02-07 09:51:24
2018-01-31,10.030000,10.500000,10.030000,10.400000,10.400000,5700,2018-02-07 09:51:24
2018-02-01,10.550000,10.550000,10.550000,10.550000,10.550000,1100,2018-02-07 09:51:24
2018-02-02,10.550000,10.550000,10.430000,10.430000,10.430000,1700,2018-02-07 09:51:24
2018-02-05,10.370000,10.470000,10.370000,10.470000,10.470000,1300,2018-02-07 09:51:24
2018-02-06,10.250000,10.450000,10.250000,10.450000,10.450000,1600,2018-02-07 09:51:24
2018-02-06,10.372500,10.450000,10.372500,10.450000,10.450000,23,2018-02-07 09:51:24
2018-02-07,10.450000,10.450000,10.450000,10.450000,10.450000,0,2018-02-26 21:44:31
2018-02-08,10.150000,10.150000,10.150000,10.150000,10.150000,200,2018-02-26 21:44:31
2018-02-09,9.800000,10.170000,9.800000,10.170000,10.170000,800,2018-02-26 21:44:31
2018-02-12,10.060000,10.070000,10.050000,10.060000,10.060000,5200,2018-02-26 21:44:31
2018-02-13,10.070000,10.070000,10.070000,10.070000,10.070000,500,2018-02-26 21:44:31
2018-02-14,10.430000,10.430000,10.140000,10.140000,10.140000,1400,2018-02-26 21:44:31
2018-02-15,10.390000,10.480000,10.170000,10.170000,10.170000,1000,2018-02-26 21:44:31
2018-02-16,10.480000,10.580000,10.440000,10.440000,10.440000,2100,2018-02-26 21:44:31
2018-02-20,10.280000,10.520000,10.280000,10.500000,10.500000,7800,2018-02-26 21:44:31
2018-02-21,10.590000,10.590000,10.480000,10.480000,10.480000,400,2018-02-26 21:44:31
2018-02-22,10.340000,10.340000,10.340000,10.340000,10.340000,200,2018-02-26 21:44:31
2018-02-23,10.340000,10.340000,10.340000,10.340000,10.340000,0,2018-02-26 21:44:31
2018-02-26,10.400000,10.400000,10.400000,10.400000,10.400000,500,2018-02-26 21:44:31
2018-02-27,10.390000,10.390000,10.180000,10.180000,10.180000,1600,2018-03-09 21:59:16
2018-02-28,10.290000,10.290000,10.210000,10.210000,10.210000,600,2018-03-09 21:59:16
2018-03-01,10.210000,10.210000,10.100000,10.150000,10.150000,1400,2018-03-09 21:59:16
2018-03-02,9.970000,10.010000,9.970000,10.010000,10.010000,1000,2018-03-09 21:59:16
2018-03-05,10.010000,10.010000,10.010000,10.010000,10.010000,0,2018-03-09 21:59:16
2018-03-06,10.170000,10.180000,10.070000,10.070000,10.070000,3000,2018-03-09 21:59:16
2018-03-07,10.690000,10.690000,9.980000,9.980000,9.980000,3600,2018-03-09 21:59:16
2018-03-08,9.800000,9.830000,9.780000,9.790000,9.790000,4900,2018-03-09 21:59:16
2018-03-09,10.060000,10.060000,10.060000,10.060000,10.060000,400,2018-03-09 21:59:16
2018-03-12,9.940000,9.940000,9.940000,9.940000,9.940000,8100,2018-04-13 15:05:34
2018-03-13,9.900000,9.990000,9.900000,9.990000,9.990000,2600,2018-04-13 15:05:34
2018-03-14,9.940000,9.940000,9.940000,9.940000,9.940000,200,2018-04-13 15:05:34
2018-03-15,9.940000,9.940000,9.940000,9.940000,9.940000,0,2018-04-13 15:05:34
2018-03-16,9.940000,9.940000,9.940000,9.940000,9.940000,0,2018-04-13 15:05:34
2018-03-19,9.930000,9.930000,9.930000,9.930000,9.930000,100,2020-12-02 20:44:37
2018-03-19,9.925000,9.925000,9.925000,9.925000,9.925000,101,2019-05-09 11:16:22
2018-03-19,9.930000,9.930000,9.930000,9.930000,9.930000,100,2018-04-13 15:05:34
2018-03-20,9.930000,9.930000,9.930000,9.930000,9.930000,0,2020-12-02 20:44:37
2018-03-20,9.925000,9.925000,9.925000,9.925000,9.925000,0,2019-05-09 11:16:22
2018-03-20,9.930000,9.930000,9.930000,9.930000,9.930000,0,2018-04-13 15:05:34
2018-03-21,9.930000,9.930000,9.930000,9.930000,9.930000,0,2020-12-02 20:44:37
2018-03-21,9.925000,9.925000,9.925000,9.925000,9.925000,0,2019-05-09 11:16:22
2018-03-21,9.930000,9.930000,9.930000,9.930000,9.930000,0,2018-04-13 15:05:34
2018-03-22,9.930000,9.930000,9.930000,9.930000,9.930000,0,2020-12-02 20:44:37
2018-03-22,9.925000,9.925000,9.925000,9.925000,9.925000,0,2019-05-09 11:16:22
2018-03-22,9.930000,9.930000,9.930000,9.930000,9.930000,0,2018-04-13 15:05:34
2018-03-23,9.800000,9.800000,9.800000,9.800000,9.800000,1500,2020-12-02 20:44:37
2018-03-23,9.800000,9.800000,9.800000,9.800000,9.800000,1501,2019-05-09 11:16:22
2018-03-23,9.800000,9.800000,9.800000,9.800000,9.800000,1500,2018-04-13 15:05:34
2018-03-26,9.700000,9.930000,9.700000,9.910000,9.910000,4500,2020-12-02 20:44:37
2018-03-26,9.700000,9.930000,9.700000,9.915000,9.915000,4494,2019-05-09 11:16:22
2018-03-26,9.700000,9.930000,9.700000,9.910000,9.910000,4500,2018-04-13 15:05:34
2018-03-27,9.890000,9.890000,9.890000,9.890000,9.890000,200,2020-12-02 20:44:37
2018-03-27,9.890000,9.890000,9.890000,9.890000,9.890000,153,2019-05-09 11:16:22
2018-03-27,9.890000,9.890000,9.890000,9.890000,9.890000,200,2018-04-13 15:05:34
2018-03-28,9.700000,9.700000,9.700000,9.700000,9.700000,1000,2020-12-02 20:44:37
2018-03-28,9.700100,9.700100,9.700100,9.700100,9.700100,1015,2019-05-09 11:16:22
2018-03-28,9.700000,9.700000,9.700000,9.700000,9.700000,1000,2018-04-13 15:05:34
2018-03-29,9.880000,9.880000,9.700000,9.700000,9.700000,800,2020-12-02 20:44:37
2018-03-29,9.880000,9.880000,9.700100,9.700100,9.700100,753,2019-05-09 11:16:22
2018-03-29,9.880000,9.880000,9.700000,9.700000,9.700000,800,2018-04-13 15:05:34
2018-04-02,9.700000,9.760000,9.700000,9.760000,9.760000,1700,2020-12-02 20:44:37
2018-04-02,9.700000,9.759400,9.700000,9.759400,9.759400,1734,2019-05-09 11:16:22
2018-04-02,9.700000,9.760000,9.700000,9.760000,9.760000,1700,2018-04-13 15:05:34
2018-04-03,9.700000,9.700000,9.690000,9.690000,9.690000,700,2020-12-02 20:44:37
2018-04-03,9.700000,9.700000,9.690000,9.690000,9.690000,690,2019-05-09 11:16:22
2018-04-03,9.700000,9.700000,9.690000,9.690000,9.690000,700,2018-04-13 15:05:34
2018-04-04,9.690000,9.690000,9.690000,9.690000,9.690000,0,2018-04-13 15:05:34
2018-04-05,9.690000,9.690000,9.690000,9.690000,9.690000,0,2018-04-13 15:05:34
2018-04-06,9.360000,9.430000,9.360000,9.430000,9.430000,1200,2018-04-13 15:05:34
2018-04-09,9.670000,9.670000,9.670000,9.670000,9.670000,500,2020-12-02 20:44:37
2018-04-09,9.666200,9.666200,9.666200,9.666200,9.666200,460,2019-05-09 11:16:22
2018-04-09,9.670000,9.670000,9.670000,9.670000,9.670000,500,2018-04-13 15:05:34
2018-04-10,9.670000,9.670000,9.670000,9.670000,9.670000,0,2020-12-02 20:44:37
2018-04-10,9.666200,9.666200,9.666200,9.666200,9.666200,0,2019-05-09 11:16:22
2018-04-10,9.670000,9.670000,9.670000,9.670000,9.670000,0,2018-04-13 15:05:34
2018-04-11,9.690000,9.690000,9.690000,9.690000,9.690000,200,2020-12-02 20:44:37
2018-04-11,9.691400,9.691400,9.691400,9.691400,9.691400,189,2019-05-09 11:16:22
2018-04-11,9.690000,9.690000,9.690000,9.690000,9.690000,200,2018-04-13 15:05:34
2018-04-12,9.640000,9.640000,9.640000,9.640000,9.640000,1000,2018-04-13 15:05:34
2018-04-13,9.560000,9.590000,9.560000,9.590000,9.590000,600,2020-12-02 20:44:37
2018-04-13,9.555700,9.590000,9.555700,9.590000,9.590000,594,2019-05-09 11:16:22
2018-04-13,9.560000,9.590000,9.560000,9.590000,9.590000,600,2018-04-30 11:53:31
2018-04-13,9.555700,9.555700,9.555700,9.555700,9.555700,122,2018-04-13 15:05:34
2018-04-16,9.580000,9.610000,9.580000,9.580000,9.580000,1100,2020-12-02 20:44:37
2018-04-16,9.579900,9.610000,9.579900,9.580000,9.580000,1053,2019-05-09 11:16:22
2018-04-16,9.580000,9.610000,9.580000,9.580000,9.580000,1100,2018-04-30 11:53:31
2018-04-17,9.650000,9.660000,9.650000,9.650000,9.650000,1100,2020-12-02 20:44:37
2018-04-17,9.650100,9.657700,9.650100,9.655000,9.655000,1121,2019-05-09 11:16:22
2018-04-17,9.650000,9.660000,9.650000,9.650000,9.650000,1100,2018-04-30 11:53:31
2018-04-18,9.830000,9.910000,9.830000,9.910000,9.910000,1100,2020-12-02 20:44:37
2018-04-18,9.825300,9.910000,9.825300,9.910000,9.910000,1123,2019-05-09 11:16:22
2018-04-18,9.830000,9.910000,9.830000,9.910000,9.910000,1100,2018-04-30 11:53:31
2018-04-19,9.910000,9.910000,9.910000,9.910000,9.910000,0,2018-04-30 11:53:31
2018-04-20,9.540000,9.540000,9.470000,9.470000,9.470000,1500,2020-12-02 20:44:37
2018-04-20,9.540000,9.540000,9.470000,9.470000,9.470000,1506,2019-05-09 11:16:22
2018-04-20,9.540000,9.540000,9.470000,9.470000,9.470000,1500,2018-04-30 11:53:31
2018-04-23,9.500000,9.530000,9.500000,9.530000,9.530000,1300,2020-12-02 20:44:37
2018-04-23,9.500000,9.527200,9.500000,9.527200,9.527200,1313,2019-05-09 11:16:22
2018-04-23,9.500000,9.530000,9.500000,9.530000,9.530000,1300,2018-04-30 11:53:31
2018-04-24,9.640000,9.710000,9.530000,9.710000,9.710000,2000,2020-12-02 20:44:37
2018-04-24,9.640000,9.705000,9.530000,9.705000,9.705000,1988,2019-05-09 11:16:22
2018-04-24,9.640000,9.710000,9.530000,9.710000,9.710000,2000,2018-04-30 11:53:31
2018-04-25,9.580000,9.580000,9.540000,9.540000,9.540000,1400,2020-12-02 20:44:37
2018-04-25,9.580000,9.580000,9.539000,9.539000,9.539000,1413,2019-05-09 11:16:22
2018-04-25,9.580000,9.580000,9.540000,9.540000,9.540000,1400,2018-04-30 11:53:31
2018-04-26,9.500000,9.500000,9.500000,9.500000,9.500000,900,2020-12-02 20:44:37
2018-04-26,9.500000,9.500000,9.500000,9.500000,9.500000,924,2019-05-09 11:16:22
2018-04-26,9.500000,9.500000,9.500000,9.500000,9.500000,900,2018-04-30 11:53:31
2018-04-27,9.530000,9.530000,9.530000,9.530000,9.530000,200,2020-12-02 20:44:37
2018-04-27,9.527700,9.527700,9.527700,9.527700,9.527700,204,2019-05-09 11:16:22
2018-04-27,9.530000,9.530000,9.530000,9.530000,9.530000,200,2018-04-30 11:53:31
2018-04-30,9.460000,9.460000,9.460000,9.460000,9.460000,200,2020-12-02 20:44:37
2018-04-30,9.460000,9.460000,9.460000,9.460000,9.460000,206,2019-05-09 11:16:22
2018-04-30,9.460000,9.460000,9.460000,9.460000,9.460000,200,2018-12-20 11:23:51
2018-04-30,9.460000,9.460000,9.460000,9.460000,9.460000,206,2018-04-30 11:53:31
2018-05-01,9.460000,9.460000,9.460000,9.460000,9.460000,0,2018-12-20 11:23:51
2018-05-02,9.460000,9.460000,9.460000,9.460000,9.460000,0,2018-12-20 11:23:51
2018-05-03,9.400000,9.400000,9.400000,9.400000,9.400000,400,2020-12-02 20:44:37
2018-05-03,9.400000,9.400000,9.400000,9.400000,9.400000,351,2019-05-09 11:16:22
2018-05-03,9.400000,9.400000,9.400000,9.400000,9.400000,400,2018-12-20 11:23:51
2018-05-04,9.400000,9.400000,9.400000,9.400000,9.400000,0,2018-12-20 11:23:51
2018-05-07,9.590000,9.590000,9.590000,9.590000,9.590000,500,2020-12-02 20:44:37
2018-05-07,9.590000,9.590000,9.590000,9.590000,9.590000,510,2019-05-09 11:16:22
2018-05-07,9.590000,9.590000,9.590000,9.590000,9.590000,500,2018-12-20 11:23:51
2018-05-08,9.590000,9.590000,9.590000,9.590000,9.590000,0,2018-12-20 11:23:51
2018-05-09,9.400000,9.400000,9.400000,9.400000,9.400000,400,2020-12-02 20:44:37
2018-05-09,9.400000,9.400000,9.400000,9.400000,9.400000,413,2019-05-09 11:16:22
2018-05-09,9.400000,9.400000,9.400000,9.400000,9.400000,400,2018-12-20 11:23:51
2018-05-10,9.460000,9.460000,9.460000,9.460000,9.460000,200,2020-12-02 20:44:37
2018-05-10,9.460000,9.460000,9.460000,9.460000,9.460000,156,2019-05-09 11:16:22
2018-05-10,9.460000,9.460000,9.460000,9.460000,9.460000,200,2018-12-20 11:23:51
2018-05-11,9.460000,9.460000,9.460000,9.460000,9.460000,2300,2020-12-02 20:44:37
2018-05-11,9.460000,9.460100,9.460000,9.460000,9.460000,2338,2019-05-09 11:16:22
2018-05-11,9.460000,9.460000,9.460000,9.460000,9.460000,2300,2018-12-20 11:23:51
2018-05-14,9.460000,9.460000,9.460000,9.460000,9.460000,0,2018-12-20 11:23:51
2018-05-15,9.460000,9.460000,9.460000,9.460000,9.460000,0,2018-12-20 11:23:51
2018-05-16,9.460000,9.460000,9.460000,9.460000,9.460000,0,2018-12-20 11:23:51
2018-05-17,9.460000,9.460000,9.460000,9.460000,9.460000,0,2018-12-20 11:23:51
2018-05-18,9.460000,9.460000,9.460000,9.460000,9.460000,0,2018-12-20 11:23:51
2018-05-21,9.460000,9.460000,9.460000,9.460000,9.460000,0,2018-12-20 11:23:51
2018-05-22,9.460000,9.460000,9.460000,9.460000,9.460000,0,2018-12-20 11:23:51
2018-12-18,1.940000,2.120000,1.900000,1.900000,1.900000,17581,2018-12-20 11:23:51
2018-12-19,1.930000,2.000000,1.890000,1.900000,1.900000,27176,2018-12-20 11:23:51
2018-12-20,1.900000,1.910000,1.630000,1.670000,1.670000,29463,2019-01-04 11:16:02