Python实现简单的爬虫

1、爬取yahoo上面每日的数据到指定文件

# -*- coding: utf-8 -*-
import urllib.request

def download_stock_data(stock_list):
    for sid in stock_list:
        url= 'http://table.finance.yahoo.com/table.csv?s='+sid
        fname = sid +'.csv'
        urllib.request.urlretrieve(url,fname)
if __name__ == '__main__':
    s =['300001.sz','300002.sz']
    download_stock_data(s)

输出结果为2个文件

300001.sz

<pre name="code" class="python">Date,Open,High,Low,Close,Volume,Adj Close
2016-04-08,25.13,25.98,24.82,25.50,22586600,25.50
2016-04-07,25.75,26.50,25.20,25.44,27991800,25.44
2016-04-06,25.79,25.95,25.30,25.55,23215400,25.55
2016-04-05,25.00,26.26,24.82,26.12,31738100,26.12
2016-04-04,24.28,24.28,24.28,24.28,000,24.28
2016-04-01,24.79,24.79,23.89,24.28,14984300,24.28
2016-03-31,25.35,25.60,24.75,24.88,21714000,24.88
2016-03-30,24.67,25.50,24.24,25.33,23543200,25.33
2016-03-29,24.19,24.70,23.69,24.14,16408600,24.14
2016-03-28,24.50,25.09,23.96,24.19,14869900,24.19
2016-03-25,24.62,24.91,23.88,24.14,15419500,24.14
2016-03-24,24.90,25.46,24.41,24.59,26933300,24.59
2016-03-23,24.10,25.31,24.03,25.20,26686300,25.20
2016-03-22,23.99,25.57,23.75,24.41,29379000,24.41
2016-03-21,24.75,24.77,23.82,24.36,33769900,24.36
2016-03-18,22.69,22.69,22.69,22.69,1081500,22.69
2016-03-17,20.63,20.63,20.63,20.63,000,20.63
2016-03-16,20.63,20.63,20.63,20.63,000,20.63
2016-03-15,20.63,20.63,20.63,20.63,000,20.63
2016-03-14,20.63,20.63,20.63,20.63,000,20.63
2016-03-11,20.40,20.67,20.10,20.63,3972300,20.63
2016-03-10,21.35,21.72,20.37,20.50,9596500,20.50
2016-03-09,21.57,22.19,21.02,21.35,10098300,21.35
2016-03-08,21.80,22.35,20.10,22.13,16777200,22.13
2016-03-07,21.81,22.73,21.81,21.96,12826400,21.96
2016-03-04,22.81,22.93,21.22,21.48,21186800,21.48
2016-03-03,21.70,23.70,21.63,23.07,25263600,23.07
2016-03-02,20.49,21.76,20.18,21.58,15165400,21.58
2016-03-01,20.09,20.77,19.14,20.51,13738700,20.51
2016-02-29,21.78,21.80,19.80,19.81,14285500,19.81
2016-02-26,22.59,22.80,21.10,22.00,17188000,22.00
2016-02-25,23.98,24.46,21.45,21.99,31120400,21.99
2016-02-24,23.74,24.15,22.90,23.62,15546400,23.62
2016-02-23,23.90,24.38,23.00,23.74,20485800,23.74
2016-02-22,23.42,24.42,22.81,23.90,27242800,23.90
2016-02-19,22.14,23.28,21.92,23.00,27615000,23.00
2016-02-18,22.10,22.60,21.68,22.15,19927400,22.15
2016-02-17,21.74,22.80,21.55,22.21,19262500,22.21
2016-02-16,21.38,21.99,21.11,21.73,15178700,21.73
2016-02-15,19.70,21.10,19.70,20.82,9449400,20.82
2016-02-12,20.91,20.91,20.91,20.91,000,20.91
2016-02-11,20.91,20.91,20.91,20.91,000,20.91
2016-02-10,20.91,20.91,20.91,20.91,000,20.91
2016-02-09,20.91,20.91,20.91,20.91,000,20.91
2016-02-08,20.91,20.91,20.91,20.91,000,20.91
2016-02-05,21.58,21.83,20.90,20.91,11032000,20.91
2016-02-04,21.60,21.97,21.20,21.54,18640700,21.54
2016-02-03,20.48,22.04,20.10,21.45,16946200,21.45
2016-02-02,20.05,21.25,20.05,20.83,16538000,20.83
2016-02-01,20.50,20.51,19.30,19.98,16580600,19.98
2016-01-29,18.98,20.83,18.94,20.55,20825400,20.55
2016-01-28,19.77,20.25,18.50,18.94,13626500,18.94
2016-01-27,19.24,20.67,18.11,20.18,18675000,20.18
2016-01-26,21.00,21.10,19.18,19.23,20708700,19.23
2016-01-25,21.69,22.10,21.01,21.30,13145100,21.30
2016-01-22,21.26,21.73,20.50,21.45,17916400,21.45
2016-01-21,22.01,23.09,20.60,20.67,21832100,20.67
2016-01-20,22.60,23.40,22.40,22.66,28413400,22.66
2016-01-19,20.69,22.97,20.30,22.97,28074000,22.97
2016-01-18,20.11,21.42,19.53,20.88,23615100,20.88
2016-01-15,20.00,21.18,19.83,20.10,24915200,20.10
2016-01-14,17.98,20.50,17.65,20.50,23928600,20.50
2016-01-13,20.39,20.60,18.61,18.70,17468600,18.70
2016-01-12,19.35,20.60,18.95,20.35,20047400,20.35
2016-01-11,21.59,21.88,19.94,19.94,19256400,19.94
2016-01-08,23.48,23.74,20.60,22.15,19153200,22.15
2016-01-07,24.50,24.51,22.64,22.64,5193500,22.64
2016-01-06,25.05,25.60,24.30,25.16,16114400,25.16
2016-01-05,24.06,25.88,23.50,24.65,24648200,24.65
2016-01-04,29.00,29.45,26.10,26.11,16812300,26.11
2016-01-01,29.00,29.00,29.00,29.00,000,29.00
2015-12-31,28.84,29.97,28.84,29.00,26703800,29.00
2015-12-30,29.10,29.20,28.24,28.83,18157600,28.83
2015-12-29,27.99,28.96,27.68,28.85,20878900,28.85
2015-12-28,28.02,28.59,27.81,27.81,14332100,27.81
2015-12-25,28.10,28.30,27.79,27.89,9247500,27.89
2015-12-24,28.00,28.09,26.96,28.01,14945800,28.01
2015-12-23,29.30,29.50,28.10,28.20,17923000,28.20
2015-12-22,29.02,29.70,29.02,29.23,15265400,29.23
2015-12-21,29.00,29.41,28.66,29.02,16365200,29.02
2015-12-18,30.00,30.00,28.90,29.02,25805000,29.02
2015-12-17,28.40,30.61,28.40,30.14,41170700,30.14
2015-12-16,28.00,28.60,27.65,27.83,18798200,27.83
2015-12-15,27.50,28.19,27.13,27.66,18049800,27.66
2015-12-14,26.50,27.65,25.65,27.54,22370600,27.54
2015-12-11,28.76,28.99,27.00,27.07,23421200,27.07
2015-12-10,29.61,29.95,28.52,28.75,24530400,28.75
2015-12-09,28.72,30.55,28.41,29.99,35935400,29.99
2015-12-08,29.33,30.18,29.01,29.15,23798900,29.15
2015-12-07,29.07,29.98,28.72,29.34,20055800,29.34
2015-12-04,30.02,31.15,29.29,29.49,25870800,29.49
2015-12-03,29.58,30.48,29.21,30.35,23496600,30.35
2015-12-02,29.00,30.70,28.60,29.58,22885600,29.58
2015-12-01,29.65,29.90,28.66,29.18,20136900,29.18
2015-11-30,28.80,30.30,27.00,30.05,32167000,30.05
2015-11-27,30.59,31.16,28.00,28.66,30632300,28.66
2015-11-26,32.17,32.28,30.53,30.68,29542200,30.68
2015-11-25,31.88,32.80,31.30,32.16,30192200,32.16
2015-11-24,31.01,31.87,30.96,31.70,21111400,31.70
2015-11-23,32.20,32.90,30.95,31.30,38358600,31.30
2015-11-20,32.50,34.18,31.50,33.06,66802000,33.06
2015-11-19,29.59,32.02,28.95,32.02,49792400,32.02
2015-11-18,31.10,31.40,28.85,29.11,39186500,29.11
2015-11-17,31.20,32.18,30.12,30.33,45851400,30.33
2015-11-16,30.45,31.45,30.01,31.13,42921100,31.13
2015-11-13,31.05,34.25,30.71,31.74,88793800,31.74
2015-11-12,28.29,31.19,27.50,31.19,86468500,31.19
2015-11-11,28.19,29.69,28.00,28.35,48101900,28.35
2015-11-10,27.00,29.00,26.80,28.19,59695900,28.19
2015-11-09,25.30,27.80,24.50,26.89,55623900,26.89
2015-11-06,25.12,26.28,25.11,25.66,37368400,25.66
2015-11-05,25.28,26.35,25.01,25.12,39248800,25.12
2015-11-04,23.41,25.23,23.41,25.01,38474700,25.01
2015-11-03,24.80,25.43,23.00,23.31,45195200,23.31
2015-11-02,26.00,26.75,24.70,24.88,66582200,24.88
2015-10-30,26.09,28.49,25.43,27.44,78983300,27.44
2015-10-29,26.20,26.88,25.01,25.90,39250700,25.90
2015-10-28,25.12,27.50,25.01,26.27,67466300,26.27
2015-10-27,24.40,26.17,23.63,25.64,44421300,25.64
2015-10-26,25.80,26.40,24.48,25.11,47573000,25.11
2015-10-23,25.10,26.10,24.00,25.58,64020800,25.58
2015-10-22,23.80,25.54,23.71,24.88,56568700,24.88
2015-10-21,26.70,26.99,23.59,23.59,60386500,23.59
2015-10-20,26.34,26.71,25.84,26.21,43360700,26.21
2015-10-19,26.80,27.50,25.16,26.98,71963500,26.98
2015-10-16,24.71,27.05,24.70,26.58,62297100,26.58
2015-10-15,24.01,25.26,23.82,24.68,49513600,24.68
2015-10-14,23.87,25.83,22.80,24.49,70960700,24.49
2015-10-13,21.20,23.82,21.03,23.82,63427600,23.82
2015-10-12,20.50,22.51,20.36,21.65,68708200,21.65
2015-10-09,20.02,20.46,19.32,20.46,62925200,20.46
2015-10-08,18.00,18.60,17.60,18.60,15861000,18.60
2015-10-07,16.91,16.91,16.91,16.91,000,16.91
2015-10-06,16.91,16.91,16.91,16.91,000,16.91
2015-10-05,16.91,16.91,16.91,16.91,000,16.91
2015-10-02,16.91,16.91,16.91,16.91,000,16.91
2015-10-01,16.91,16.91,16.91,16.91,000,16.91
2015-09-30,17.37,17.58,16.45,16.91,20859400,16.91
2015-09-29,16.88,17.78,16.76,16.80,26753500,16.80
2015-09-28,16.77,17.80,16.04,17.52,29724800,17.52
2015-09-25,17.05,18.21,15.89,17.10,36901500,17.10
2015-09-24,18.09,18.87,17.03,17.33,52612700,17.33
2015-09-23,16.80,18.80,16.60,17.84,58194400,17.84
2015-09-22,16.35,17.34,15.33,17.34,49634700,17.34
2015-09-21,13.90,15.76,13.81,15.76,34903900,15.76
2015-09-18,13.77,14.54,13.19,14.33,32672600,14.33
2015-09-17,13.27,14.27,12.74,13.30,30375200,13.30
2015-09-16,11.81,12.97,11.81,12.97,15300000,12.97
2015-09-15,12.58,12.78,11.79,11.79,16719800,11.79
2015-09-14,14.83,14.98,13.10,13.10,15732900,13.10
2015-09-11,14.46,14.84,14.18,14.56,14263400,14.56
2015-09-10,14.50,14.99,14.20,14.37,17701600,14.37
2015-09-09,14.05,15.03,13.81,15.03,26787700,15.03
2015-09-08,12.50,13.84,12.21,13.67,15064300,13.67
2015-09-07,12.50,13.20,12.32,12.60,17239500,12.60
2015-09-04,12.19,12.19,12.19,12.19,000,12.19
2015-09-03,12.19,12.19,12.19,12.19,000,12.19
2015-09-02,12.40,13.95,12.19,12.19,21975100,12.19
2015-09-01,14.98,15.00,13.54,13.54,16041800,13.54
2015-08-31,16.62,16.65,15.00,15.04,19129200,15.04
2015-08-28,15.69,16.58,15.07,16.58,23146400,16.58
2015-08-27,15.20,15.66,13.46,15.07,21059400,15.07
2015-08-26,15.20,16.89,14.87,14.87,25174800,14.87
2015-08-25,16.52,16.94,16.52,16.52,13369400,16.52
2015-08-24,18.41,19.01,18.35,18.35,11330600,18.35
2015-08-21,21.48,21.98,20.36,20.39,19417300,20.39
2015-08-20,22.86,23.81,22.30,22.58,28359400,22.58
2015-08-19,21.17,23.21,19.91,22.82,31828800,22.82
2015-08-18,23.30,24.89,22.00,22.11,42599900,22.11
2015-08-17,23.20,23.71,22.85,22.98,21731500,22.98
2015-08-14,24.51,24.51,23.01,23.30,44637100,23.30
2015-08-13,22.28,22.28,22.28,22.28,916800,22.28
2015-08-12,20.25,20.25,20.25,20.25,000,20.25
2015-08-11,20.25,20.25,20.25,20.25,000,20.25
2015-08-10,20.25,20.25,20.25,20.25,000,20.25
2015-08-07,20.25,20.25,20.25,20.25,000,20.25
2015-08-06,20.25,20.25,20.25,20.25,000,20.25
2015-08-05,19.80,21.19,19.70,20.25,31121400,20.25
2015-08-04,18.01,19.53,17.89,19.53,23306100,19.53
2015-08-03,19.00,19.38,17.62,17.75,22407300,17.75
2015-07-31,20.26,20.80,19.02,19.58,23399600,19.58
2015-07-30,22.70,23.20,20.68,20.68,34742100,20.68
2015-07-29,23.25,23.81,20.23,22.98,51575800,22.98
2015-07-28,22.86,25.86,22.32,22.48,44925600,22.48
2015-07-27,25.09,27.80,24.41,24.80,66148400,24.80
2015-07-24,24.00,26.33,23.63,25.40,57611300,25.40
2015-07-23,23.53,24.10,22.80,23.98,29232500,23.98
2015-07-22,23.09,25.00,22.60,23.68,31394100,23.68
2015-07-21,22.60,23.35,22.05,22.92,21949000,22.92
2015-07-20,22.31,23.96,21.51,22.80,26608100,22.80
2015-07-17,20.50,22.20,20.48,21.87,19843400,21.87
2015-07-16,19.90,21.80,18.73,20.18,25632000,20.18
2015-07-15,22.05,22.56,20.81,20.81,22958900,20.81
2015-07-14,23.22,25.98,22.80,23.12,49217500,23.12
2015-07-13,22.83,24.22,22.30,24.22,45181500,24.22
2015-07-10,20.79,22.02,19.91,22.02,38300600,22.02
2015-07-09,16.38,20.02,16.38,20.02,51491300,20.02
2015-07-08,18.20,18.20,18.20,18.20,000,18.20
2015-07-07,19.50,19.60,18.20,18.20,6081100,18.20
2015-07-06,22.00,22.75,19.50,20.22,34903500,20.22
2015-07-03,19.35,21.57,17.80,20.71,30617300,20.71
2015-07-02,21.01,21.04,18.80,19.61,17312800,19.61
2015-07-01,21.00,22.47,19.86,20.39,23319200,20.39
2015-06-30,18.30,20.57,16.88,20.57,23419900,20.57
2015-06-29,21.60,21.80,18.70,18.70,20994800,18.70
2015-06-26,22.00,23.80,20.78,20.78,20470000,20.78
2015-06-25,23.17,24.29,22.63,23.09,16353700,23.09
2015-06-24,22.50,23.59,22.38,23.06,16481500,23.06
2015-06-23,22.08,22.75,20.88,22.16,17057700,22.16
2015-06-22,23.04,23.04,23.04,23.04,000,23.04
2015-06-19,24.84,25.40,23.04,23.04,16837200,23.04
2015-06-18,29.00,29.00,25.35,25.60,14908100,25.60
2015-06-17,28.6364,28.6455,26.5455,28.15,15581300,12.75
2015-06-16,61.88006,63.97996,61.00006,63.18994,15938800,28.62067
2015-06-15,65.0001,65.56,61.29992,61.97994,24092000,28.07262
2015-06-12,74.62004,74.71002,66.50006,66.77,32971900,30.24219
2015-06-11,67.49996,70.99994,67.01002,70.42003,23735300,31.89539
2015-06-10,64.19996,68.70006,63.49992,67.89992,24930000,30.75396
2015-06-09,64.39994,64.94994,62.50002,64.21008,15458000,29.08272
2015-06-08,65.45,65.75008,61.20994,64.41006,20850800,29.1733
2015-06-05,67.2001,67.8799,61.79998,65.12,25212100,29.49485
2015-06-04,71.12006,71.19993,64.21998,66.6501,29950400,30.18788
2015-06-03,75.99988,76.97998,70.09992,71.34996,30831500,32.31659
2015-06-02,68.11002,74.22998,66.59994,74.22998,35776100,33.62104
2015-06-01,66.55,68.99992,66.1001,67.47994,29057700,30.56374
2015-05-29,66.9999,69.03996,61.99996,65.60004,36845900,29.71227
2015-05-28,72.99996,76.82994,66.00,66.01012,50951700,29.89801
2015-05-27,64.83004,72.46998,64.81002,72.46998,50344200,32.82388
2015-05-26,64.32008,68.48996,64.32008,65.87988,31081300,29.83902
2015-05-25,61.99996,68.99992,60.62012,64.37002,54171100,29.15516
2015-05-22,66.97988,67.34992,64.50004,67.34992,55087800,30.50485
2015-05-21,61.22996,61.22996,59.09992,61.22996,39333200,27.73293
2015-05-20,55.66,55.66,55.66,55.66,280300,25.21012
2015-05-19,50.60,50.60,50.60,50.60,804500,22.9183
2015-05-18,46.00002,46.00002,46.00002,46.00002,1636300,20.83482
2015-05-15,41.82002,41.82002,41.82002,41.82002,1155100,18.94157
2015-05-14,38.01996,38.01996,38.01996,38.01996,1006300,17.22041
2015-05-13,34.56002,34.56002,34.56002,34.56002,867600,15.6533
2015-05-12,31.41996,31.41996,31.41996,31.41996,295900,14.23107
2015-05-11,28.55996,28.55996,28.55996,28.55996,187300,12.93568
2015-05-08,25.96,25.96,25.96,25.96,293700,11.75808
2015-05-07,23.60006,23.60006,23.60006,23.60006,108300,10.68919
2015-05-06,21.45,21.45,21.45,21.45,212400,9.71536
2015-05-05,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-05-04,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-05-01,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-04-30,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-04-29,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-04-28,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-04-27,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-04-24,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-04-23,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-04-22,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-04-21,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-04-20,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-04-17,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-04-16,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-04-15,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-04-14,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-04-13,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-04-10,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-04-09,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-04-08,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-04-07,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-04-06,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-04-03,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-04-02,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-04-01,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-03-31,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-03-30,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-03-27,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-03-26,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-03-25,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-03-24,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-03-23,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-03-20,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-03-19,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-03-18,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-03-17,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-03-16,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-03-13,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-03-12,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-03-11,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-03-10,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-03-09,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-03-06,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-03-05,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-03-04,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-03-03,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-03-02,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-02-27,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-02-26,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-02-25,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-02-24,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-02-23,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-02-20,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-02-19,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-02-18,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-02-17,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-02-16,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-02-13,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-02-12,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-02-11,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-02-10,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-02-09,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-02-06,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-02-05,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-02-04,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-02-03,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-02-02,19.50001,19.50001,19.50001,19.50001,000,8.83215
2015-01-30,20.09999,20.26,19.40,19.50001,8756900,8.83215
2015-01-29,20.64999,20.64999,19.98999,20.04,10022900,9.07673
2015-01-28,20.70,20.92,20.50,20.61,8947600,9.3349
2015-01-27,20.95001,21.06999,20.50,20.75,10206500,9.39831
2015-01-26,20.55,20.83,20.51001,20.75,11583100,9.39831
2015-01-23,21.05,21.17999,20.53999,20.55,16299800,9.30773
2015-01-22,20.91001,21.39001,20.75,21.24001,17751100,9.62025
2015-01-21,20.97999,21.37001,20.71001,20.94,23663600,9.48437
2015-01-20,19.85001,20.79,19.82,20.75,19570600,9.39831
2015-01-19,19.85001,21.08999,19.51,19.74999,27231600,8.94538
2015-01-16,20.14001,20.60001,19.89999,20.39,21771900,9.23526
2015-01-15,19.71,20.20,19.56999,19.84,14647400,8.98614
2015-01-14,19.50001,19.81001,19.14,19.78,11952200,8.95897
2015-01-13,19.54999,19.65,19.30001,19.52999,8049600,8.84573
2015-01-12,19.31,19.85001,18.85,19.52001,11661800,8.84121
2015-01-09,19.29,19.74999,19.23999,19.31,9525700,8.74609
2015-01-08,19.54,19.89999,19.30001,19.31,10597300,8.74609
2015-01-07,20.14001,20.29999,19.32999,19.56999,18000800,8.86385
2015-01-06,19.19001,20.57,18.97999,20.15,27180400,9.12655
2015-01-05,17.96001,20.44999,17.36,19.52999,26255400,8.84573
2015-01-02,18.59,18.59,18.59,18.59,000,8.41998
2015-01-01,18.59,18.59,18.59,18.59,000,8.41998
2014-12-31,19.08999,19.18,18.44999,18.59,14682600,8.41998
2014-12-30,17.38,18.79999,17.32001,18.71001,20479100,8.47434
2014-12-29,17.78999,17.80,17.06001,17.14999,6694800,7.76776
2014-12-26,17.98999,18.09999,17.60,17.76001,6013800,8.04405
2014-12-25,17.07,18.17,17.07,17.95,10445300,8.13011
2014-12-24,16.61,17.20,16.61,17.03999,6097900,7.71794
2014-12-23,16.61,17.28001,16.33999,16.68999,8316300,7.55941
2014-12-22,18.31001,18.31001,16.57,16.64001,17703000,7.53677
2014-12-19,18.93001,19.10999,18.09999,18.41,14367600,8.33845
2014-12-18,18.99999,19.28001,18.90,19.10999,7175300,8.6555
2014-12-17,19.39001,19.39001,18.99,19.10999,10743100,8.6555
2014-12-16,20.06,20.13,19.48001,19.52999,13733700,8.84573
2014-12-15,19.86,20.20,19.45,20.09999,15073600,9.1039
2014-12-12,19.15001,19.93,19.05,19.82,17489800,8.97709
2014-12-11,18.99999,19.47,18.64999,19.23999,21459500,8.71438
2014-12-10,19.25,19.65999,18.50,19.30001,28752500,8.74157
2014-12-09,20.00,20.29999,19.12999,19.15001,21771700,8.67363
2014-12-08,20.50,20.95001,20.15,20.20,19824600,9.1492
2014-12-05,21.74999,21.80,20.20,20.86,16842500,9.44814
2014-12-04,22.12012,22.31988,21.78,21.87,15524700,9.9056
2014-12-03,21.61001,22.19998,20.70,22.08998,21871500,10.00523
2014-12-02,21.13001,21.67,21.01,21.59001,7332400,9.77878
2014-12-01,21.43,21.51,21.01,21.17999,7010200,9.59307
2014-11-28,21.65,21.76999,21.10,21.56,10071900,9.76519
2014-11-27,21.85,22.17006,21.39999,21.72999,15880900,9.84218
2014-11-26,22.59994,23.2001,21.98,22.06996,21930700,9.99616
2014-11-25,21.68001,22.12012,21.68001,21.98,12502400,9.95542
2014-11-24,21.27,21.85,21.19999,21.83999,12126400,9.892
2014-11-21,20.75999,21.43,20.75999,21.28001,9692100,9.63837
2014-11-20,20.64999,21.04001,20.42001,20.73999,6627000,9.39378
2014-11-19,20.50,20.77999,20.29999,20.64,5844200,9.34849
2014-11-18,20.50,20.88,20.33,20.42999,5557000,9.25337
2014-11-17,20.11,20.77999,20.09999,20.50,8092200,9.28508
2014-11-14,19.96001,20.49001,19.84,20.09999,7161600,9.1039
2014-11-13,20.84999,21.08999,20.00,20.20,11598300,9.1492
2014-11-12,20.58001,21.08999,20.48,21.08,9354800,9.54778
2014-11-11,21.79001,21.94001,20.11,20.79,14433600,9.41643
2014-11-10,22.13992,22.30998,21.72001,21.94999,8348400,9.94183
2014-11-07,22.88,23.21,22.02002,22.08998,14502900,10.00523
2014-11-06,21.90001,22.50006,21.70001,22.39006,10666100,10.14115
2014-11-05,21.50001,21.98,21.45,21.70001,6865000,9.8286
2014-11-04,22.28996,22.46002,21.72999,21.74,9745600,9.84672
2014-11-03,22.15004,22.79992,22.15004,22.35002,13184000,10.12301
2014-10-31,22.79992,22.85008,21.85,22.08998,17262700,10.00523
2014-10-30,22.9999,23.10,22.50996,22.52998,17329900,10.20452
2014-10-29,22.79992,23.60996,22.33,22.9999,34566000,10.41736
2014-10-28,20.53,22.50006,20.53,22.50006,28500400,10.19097
2014-10-27,20.66999,20.69001,19.87001,20.44999,10528500,9.26243
2014-10-24,20.64,21.27,20.55999,20.70,7993700,9.37567
2014-10-23,20.99999,21.45,20.70,20.73999,12383000,9.39378
2014-10-22,20.66999,21.06999,20.40001,20.75,6818600,9.39831
2014-10-21,21.68001,21.69,20.60001,20.68,12431600,9.36661
2014-10-20,21.39001,21.79001,21.36,21.57001,6406600,9.76972
2014-10-17,21.60,21.74,20.99999,21.30,11581000,9.64743
2014-10-16,21.98999,22.86988,21.38,21.82,17381400,9.88295
2014-10-15,22.00,22.5599,21.81001,22.12012,8956400,10.01888
2014-10-14,23.01002,23.45002,21.72999,22.37994,13480100,10.13656
2014-10-13,22.97988,23.84998,22.78012,22.96998,14676500,10.40381
2014-10-10,23.29998,23.40008,22.59994,22.6501,18749100,10.25893
2014-10-09,21.35001,23.25004,21.19999,23.25004,30327800,10.53066
2014-10-08,21.19999,21.32,20.82001,21.14,7097800,9.57495
2014-10-07,21.04001,21.04001,21.04001,21.04001,000,9.52967
2014-10-06,21.04001,21.04001,21.04001,21.04001,000,9.52967
2014-10-03,21.04001,21.04001,21.04001,21.04001,000,9.52967
2014-10-02,21.04001,21.04001,21.04001,21.04001,000,9.52967
2014-10-01,21.04001,21.04001,21.04001,21.04001,000,9.52967
2014-09-30,20.97001,21.17001,20.81,21.04001,6536300,9.52967
2014-09-29,21.05,21.41999,20.73001,20.97999,8110500,9.50248
2014-09-26,20.39,21.96,20.16001,21.08,21383500,9.54778
2014-09-25,19.98999,20.49001,19.98999,20.15,9142200,9.12655
2014-09-24,19.71,20.22,19.61001,20.04,8305900,9.07673
2014-09-23,19.51,19.87001,19.41001,19.71,4814300,8.92726
2014-09-22,20.00,20.09999,19.51,19.60,5569900,8.87744
2014-09-19,19.60,20.16001,19.59001,19.93,7529000,9.02691
2014-09-18,19.78,19.78,19.31,19.63001,5979000,8.89103
2014-09-17,19.82,20.07001,19.30001,19.80,10315000,8.96803
2014-09-16,20.36001,20.64,19.40,19.41001,14101400,8.79139
2014-09-15,20.99999,21.05,20.42001,20.57,12414600,9.31679
2014-09-12,21.04001,21.27,20.66,20.95001,8858500,9.4889
2014-09-11,21.01,21.94999,20.66999,21.03,20463100,9.52513
2014-09-10,20.20,20.53,20.09999,20.28,9359700,9.18543
2014-09-09,20.25001,20.39,20.00,20.13,5914500,9.1175
2014-09-08,20.22999,20.22999,20.22999,20.22999,000,9.16278
2014-09-05,20.50,20.61,20.02,20.22999,7004400,9.16278
2014-09-04,20.00,20.42001,20.00,20.41,9491400,9.24431
2014-09-03,20.58001,20.58001,19.89999,20.20999,10683300,9.15373
2014-09-02,20.29001,20.58001,20.05001,20.47001,9483000,9.2715
2014-09-01,19.74999,20.24,19.60,20.22999,7152100,9.16278
2014-08-29,19.41001,19.85001,19.30001,19.76,5206700,8.94991
2014-08-28,19.89999,19.91,19.32999,19.50001,8030100,8.83215
2014-08-27,20.40001,20.58001,19.85001,20.09999,7262000,9.1039
2014-08-26,20.42001,20.51001,19.54999,19.83001,9342500,8.98162
2014-08-25,21.30,21.30,20.37,20.42001,9734000,9.24885
2014-08-22,20.86,21.57001,20.60001,21.13001,10213900,9.57043
2014-08-21,21.48001,21.48001,20.41,20.88999,14018800,9.46172
2014-08-20,21.93,22.31988,21.15001,21.48001,17015700,9.72896
2014-08-19,20.26,21.65,19.71,21.34,20476300,9.66554
2014-08-18,19.50001,20.99999,19.50001,20.29001,18111700,9.18997
2014-08-15,19.31,19.65,19.12,19.36,7010600,8.76874
2014-08-14,19.16,19.84,19.12,19.37001,10695700,8.77327
2014-08-13,19.65999,19.74999,19.08999,19.31,11318800,8.74609
2014-08-12,19.70001,20.25001,19.25,19.83001,13598300,8.98162
2014-08-11,19.10999,19.67999,19.10999,19.48001,10750700,8.8231
2014-08-08,19.03,19.37001,19.01999,19.10,8619000,8.65098
2014-08-07,20.00,20.00,19.08999,19.18,20092800,8.68721
2014-08-06,19.25,20.99999,19.10,20.04,24879200,9.07673
2014-08-05,19.41999,19.67999,18.60001,19.25,16211500,8.71892
2014-08-04,19.28001,20.18999,19.28001,19.56,15131700,8.85933
2014-08-01,20.20,20.39,19.41001,19.56999,16691800,8.86385
2014-07-31,19.49,21.28001,19.32999,20.44999,31814900,9.26243
2014-07-30,19.50001,20.92,19.21999,19.72001,43980200,8.9318
2014-07-29,17.41001,19.10999,17.17001,19.10999,32537000,8.6555
2014-07-28,17.61001,17.73,16.94,17.36999,22445000,7.8674
2014-07-25,17.98001,18.20001,17.25,17.61001,34088100,7.97611
2014-07-24,18.16001,18.16001,17.51,18.16001,66046500,8.22523
2014-07-23,16.51001,16.51001,16.51001,16.51001,2951800,7.47789
2014-07-22,15.01001,15.01001,15.01001,15.01001,000,6.79849
2014-07-21,15.01001,15.01001,15.01001,15.01001,000,6.79849
2014-07-18,15.01001,15.01001,15.01001,15.01001,000,6.79849
2014-07-17,15.01001,15.01001,15.01001,15.01001,000,6.79849
2014-07-16,15.01001,15.01001,15.01001,15.01001,000,6.79849
2014-07-15,15.01001,15.01001,15.01001,15.01001,000,6.79849
2014-07-14,15.01001,15.01001,15.01001,15.01001,000,6.79849
2014-07-11,15.01001,15.01001,15.01001,15.01001,000,6.79849
2014-07-10,15.20,15.34001,14.41,15.01001,41078000,6.79849
2014-07-09,13.75,14.94,13.75,14.94,26337100,6.76679
2014-07-08,13.62999,13.65001,13.21001,13.58001,6332800,6.1508
2014-07-07,13.66,13.90,13.49999,13.62999,10095400,6.17344
2014-07-04,13.29,13.58999,13.14001,13.43001,7783900,6.08286
2014-07-03,13.47001,13.64,13.23001,13.31,8841800,6.02851
2014-07-02,13.47999,13.64,13.33,13.49,7800900,6.11004
2014-07-01,13.57,13.75,13.36001,13.40999,6983400,6.0738
2014-06-30,13.16999,13.56001,13.14999,13.56001,9424400,6.14174
2014-06-27,13.14999,13.33,12.96,13.16,7812200,5.96057
2014-06-26,12.81999,13.25001,12.70001,13.14999,7547100,5.95604
2014-06-25,12.94,12.94,12.39,12.80,9047900,5.79751
2014-06-24,13.09,13.27,12.98,12.99001,9019400,5.88358
2014-06-23,13.29,13.40,13.05,13.13,14670600,5.94698
2014-06-20,13.60999,13.65001,13.00,13.20,10058600,5.97869
2014-06-19,13.25999,14.17999,13.25999,13.71,16987100,6.20968
2014-06-18,13.44,13.80001,13.14999,13.25001,11295900,6.00133
2014-06-17,12.94999,13.84999,12.80,13.58999,18391700,6.15533
2014-06-16,12.52,12.99001,12.35001,12.96,11893600,5.86998
2014-06-13,12.17999,12.48001,12.17999,12.41999,5947400,5.6254
2014-06-12,12.35001,12.39999,12.08,12.15999,4005200,5.50764
2014-06-11,12.41,12.58,12.25,12.36,5746600,5.59822
2014-06-10,11.97,12.54,11.84,12.52,8054500,5.67069
2014-06-09,12.36,12.37999,12.01,12.02001,5393400,5.44423
2014-06-06,12.00001,12.59999,12.00001,12.36,13589600,5.59822
2014-06-05,11.95999,12.04999,11.84999,12.03499,6439200,2.65077
2014-06-04,12.10499,12.10499,11.70,11.92,4574900,2.62545
2014-06-03,12.175,12.24001,12.085,12.11001,3788900,2.6673
2014-06-02,12.05501,12.05501,12.05501,12.05501,000,2.65518
2014-05-30,11.975,12.085,11.825,12.05501,3883500,2.65518
2014-05-29,24.01001,24.19001,23.75001,23.94,4487400,5.27292
2014-05-28,23.75001,24.27001,23.75001,24.13998,5735600,5.31697
2014-05-27,24.05999,24.05999,23.53001,23.58,3967100,5.19363
2014-05-26,23.42001,24.17998,23.42001,23.95998,4601200,5.27732
2014-05-23,23.06999,23.40998,22.99999,23.39999,2963200,5.15398
2014-05-22,23.16002,23.39999,22.99999,23.10,3646300,5.08791
2014-05-21,22.91001,23.16002,22.50002,23.14999,2895000,5.09892
2014-05-20,22.61002,23.27002,22.61002,22.85998,3292600,5.03504
2014-05-19,22.47001,22.70,22.28002,22.51,2166100,4.95796
2014-05-16,22.50002,22.73999,22.00999,22.58001,3626800,4.97338
2014-05-15,22.46002,22.94002,22.25001,22.58001,4694300,4.97338
2014-05-14,22.04999,22.48,22.04999,22.40,2373300,4.93373
2014-05-13,22.39002,22.54001,22.10001,22.22,2597900,4.89408
2014-05-12,21.80002,22.50002,21.80002,22.40,3807300,4.93373
2014-05-09,22.14001,22.18,21.64998,21.64998,3774900,4.76853
2014-05-08,22.22,22.54001,21.88001,22.19998,4939700,4.88967
2014-05-07,22.10001,23.50,21.74999,22.40,7683100,4.93373
2014-05-06,22.03001,22.51,21.89,22.19998,5029700,4.88967
2014-05-05,21.85,22.04999,21.78,22.03001,5413600,4.85223
2014-05-02,21.49999,21.49999,21.49999,21.49999,000,4.73549
2014-05-01,21.49999,21.49999,21.49999,21.49999,000,4.73549
2014-04-30,21.25002,21.73002,21.11001,21.49999,4589300,4.73549
2014-04-29,21.15001,21.63999,21.03002,21.19999,5818400,4.66942
2014-04-28,22.95,23.06,21.30999,21.34,7566700,4.70026
2014-04-25,23.67002,23.86001,23.06,23.06,2476900,5.0791
2014-04-24,23.35001,23.78002,23.32,23.67002,2430700,5.21346
2014-04-23,23.82002,24.04002,23.29998,23.56002,4118500,5.18923
2014-04-22,24.60999,24.79,23.45002,23.83999,6352800,5.25089
2014-04-21,24.97999,25.29001,24.49999,24.60,3943800,5.41829
2014-04-18,25.03002,25.12998,24.70002,25.12,4219800,5.53282
2014-04-17,25.04999,25.18001,24.78001,24.90,3409100,5.48437
2014-04-16,24.90,25.12,24.68,24.85001,3227900,5.47336
2014-04-15,25.16998,25.67998,24.81002,24.86,5933200,5.47556
2014-04-14,25.08,25.08,24.78001,24.90,3077200,5.48437
2014-04-11,24.42,24.97,23.98,24.93999,5031600,5.49317
2014-04-10,24.79999,25.25002,24.64999,24.71999,5903900,5.44472
2014-04-09,24.44002,25.26999,24.24,24.90,7155400,5.48437
2014-04-08,24.02,24.39998,23.51998,24.33002,4806700,5.35883
2014-04-07,24.00002,24.00002,24.00002,24.00002,000,5.28614
2014-04-04,23.43,24.05999,23.25,24.00002,3717200,5.28614
2014-04-03,23.89002,24.90,23.39999,23.76,5980000,5.23328
2014-04-02,23.86001,23.98999,23.21,23.35001,3487800,5.14297
2014-04-01,23.50,24.00002,23.32,23.89002,3431400,5.26191
2014-03-31,23.12002,23.56002,22.40,23.35001,4191500,5.14297
2014-03-28,24.20,24.48002,22.80001,23.10,7374900,5.08791
2014-03-27,25.04999,25.23998,24.41001,24.41001,6578300,5.37644
2014-03-26,24.45001,25.89999,24.38,25.36002,12956700,5.58569
2014-03-25,23.27002,24.30001,23.27002,23.97001,3725000,5.27953
2014-03-24,24.00002,24.35,23.25,23.47,5417000,5.1694
2014-03-21,23.45002,24.02,22.80001,23.91998,5269100,5.26851
2014-03-20,24.42999,24.86999,23.42001,23.42001,3901900,5.15839
2014-03-19,25.00001,25.14002,24.38,24.57998,4472800,5.41388
2014-03-18,24.05,25.00001,23.93002,24.75999,7135200,5.45353
2014-03-17,23.42001,24.09,23.42001,24.05999,3423000,5.29935
2014-03-14,23.36,23.73998,22.99999,23.58,6389000,5.19363
2014-03-13,22.57002,23.49002,22.40999,23.42001,5589100,5.15839
2014-03-12,22.66,22.99999,22.00999,22.39002,4761600,4.93153
2014-03-11,23.31001,23.51998,22.40,22.91001,5425200,5.04606
2014-03-10,23.95998,24.09999,23.13001,23.39999,5162100,5.15398
2014-03-07,24.88002,25.12998,24.42,24.42999,4115100,5.38084
2014-03-06,24.90,24.90,24.16,24.90,6330700,5.48437
2014-03-05,25.19,25.29001,24.71,25.00001,4209900,5.50639
2014-03-04,25.10002,25.38998,24.70002,25.19,6938900,5.54824
2014-03-03,25.49998,25.52,24.71,25.10002,6819200,5.52842
2014-02-28,23.61999,24.97,23.27002,24.79,9807500,5.46014
2014-02-27,24.49,24.49999,23.20001,23.28999,8135600,5.12975
2014-02-26,23.42001,24.27001,23.42001,23.94999,9267900,5.27512
2014-02-25,26.80,26.98001,24.01001,24.05,20677300,5.29715
2014-02-24,26.90002,27.13,26.28001,26.68002,8162000,5.87643
2014-02-21,25.58002,27.20001,25.55001,26.92998,12566000,5.93148
2014-02-20,26.59998,26.59998,25.03002,25.74999,12757300,5.67158
2014-02-19,27.54999,27.94999,26.47001,26.61001,14719600,5.86101
2014-02-18,27.39999,28.67999,26.99999,27.28999,27373100,6.01077
2014-02-17,26.37998,26.37998,25.52,26.37998,15354600,5.81034
2014-02-14,23.47998,24.09,22.99,23.98,6648800,5.28173
2014-02-13,24.60,24.60,23.50,23.50,7697700,5.17601
2014-02-12,23.47998,24.61998,23.01002,24.61998,9934400,5.42269
2014-02-11,24.00002,24.19001,23.20001,23.47998,9809800,5.1716
2014-02-10,23.21999,24.08001,23.21999,23.98999,10197000,5.28393
2014-02-07,22.48998,23.18998,22.15998,23.14999,7149000,5.09892
2014-02-06,22.62999,22.62999,22.62999,22.62999,000,4.98438
2014-02-05,22.62999,22.62999,22.62999,22.62999,000,4.98438
2014-02-03,22.62999,22.62999,22.62999,22.62999,000,4.98438
2014-01-31,22.62999,22.62999,22.62999,22.62999,000,4.98438
2014-01-30,22.81998,22.95,22.40999,22.62999,4180000,4.98438
2014-01-29,22.03001,22.96998,21.77001,22.94002,9036700,5.05267
2014-01-28,22.24002,22.29,21.22001,21.89999,6737300,4.8236
2014-01-27,22.32001,22.43001,21.88001,22.19998,8029400,4.88967
2014-01-24,22.29999,22.55,22.00999,22.50002,8983400,4.95576
2014-01-23,21.91002,22.40,21.80002,22.22999,8989400,4.89628
2014-01-22,21.34999,21.74999,21.19999,21.73002,6237200,4.78616
2014-01-21,21.05,21.42998,20.79999,21.23999,4944600,4.67823
2014-01-20,21.45,21.71,20.92002,21.05998,3091900,4.63858
2014-01-17,21.34,21.53998,21.00001,21.45999,3401300,4.72668
2014-01-16,21.80002,22.13002,21.27998,21.34999,6443900,4.70246
2014-01-15,21.89999,22.19998,21.70001,21.85,6649700,4.81259
2014-01-14,21.00001,22.07999,21.00001,22.04999,6393100,4.85663
2014-01-13,21.19999,21.47002,20.81002,21.08999,5778500,4.64519
2014-01-10,21.89,22.29999,21.05,21.16,7470200,4.66061
2014-01-09,23.28999,23.28999,22.19998,22.19998,8386900,4.88967
2014-01-08,22.32001,23.60002,22.32001,23.01002,9585800,5.06809
2014-01-07,21.59001,22.47001,21.41,22.29,5866300,4.9095
2014-01-06,22.81998,22.81998,21.64998,21.70001,8019900,4.77955
2014-01-03,23.29998,23.36,22.73999,22.94002,7193300,5.05267
2014-01-02,22.90002,23.60002,22.81998,23.32999,7523400,5.13856
2014-01-01,22.88,22.88,22.88,22.88,000,5.03945
2013-12-31,23.42001,23.50,22.48,22.88,12215400,5.03945
2013-12-30,22.51999,23.43999,22.51999,23.39,17924200,5.15178
2013-12-27,21.60,22.66,21.40002,22.54001,13941300,4.96457
2013-12-26,22.24002,22.33,21.52001,21.56,9725100,4.74871
2013-12-25,20.97001,22.29999,20.63002,22.25001,12910700,4.90069
2013-12-24,21.58002,21.58002,20.31,21.00001,15405300,4.62537
2013-12-23,21.64998,21.64998,21.64998,21.64998,000,4.76853
2013-12-20,21.64998,21.64998,21.64998,21.64998,000,4.76853
2013-12-19,21.70001,21.89999,21.51002,21.64998,5402000,4.76853
2013-12-18,21.45999,22.22,21.34,21.63,6804800,4.76413
2013-12-17,21.36002,21.84002,21.36002,21.45999,6423200,4.72668
2013-12-16,21.95002,22.02002,21.04001,21.34999,6473300,4.70246
2013-12-13,22.00,22.28002,21.73002,22.02002,8122800,4.85003
2013-12-12,21.14002,22.08998,21.03002,21.99001,11808800,4.84342
2013-12-11,20.85002,21.30,20.70002,21.14002,6895700,4.65621
2013-12-10,21.45,21.96,21.00001,21.05,10080900,4.63638
2013-12-09,21.23999,21.62002,21.03002,21.60,7526600,4.75752
2013-12-06,21.00001,21.48001,20.70002,21.08999,8690900,4.64519
2013-12-05,21.89999,22.17002,20.63002,21.04001,18185400,4.63418
2013-12-04,22.29999,23.28,22.11,22.18999,11423800,4.88747
2013-12-03,22.26,22.99,21.03002,22.35002,18310900,4.92272
2013-12-02,24.28998,25.08,23.36998,23.36998,13140300,5.14737
2013-11-29,25.63999,25.96999,25.15999,25.96999,9779900,5.72004
2013-11-28,25.80002,26.07999,25.04999,25.62001,11623000,5.64295
2013-11-27,24.56001,26.44,24.42999,25.70,15618600,5.66057
2013-11-26,24.78001,24.93999,24.09999,24.56001,8726700,5.40948
2013-11-25,23.24001,24.79,23.10999,24.70002,11895800,5.44032
2013-11-22,23.69999,24.00002,23.01002,23.24001,7224500,5.11874
2013-11-21,24.20,24.38,23.49002,23.69999,8652100,5.22006
2013-11-20,24.27999,24.92002,23.94999,24.49,10594600,5.39406
2013-11-19,24.90,25.04,24.00002,24.33002,13437700,5.35883
2013-11-18,23.69999,26.00,23.27002,24.93,24779000,5.49097
2013-11-15,21.38,23.65999,21.38,23.65999,22826600,5.21125
2013-11-14,21.01,21.60,20.15002,21.51002,9172500,4.7377
2013-11-13,21.80002,22.00,21.00001,21.05,7421800,4.63638
2013-11-12,20.85002,22.22,20.65998,21.80002,12591700,4.80158
2013-11-11,19.91,21.25002,19.91,21.01999,8879800,4.62977
2013-11-08,20.72,20.78001,19.62998,19.69,7135000,4.33683
2013-11-07,20.70002,21.09998,20.48002,20.74002,8334500,4.56811
2013-11-06,20.50,21.30,20.39999,21.00001,12961600,4.62537
2013-11-05,20.46,20.97001,20.20,20.67001,9358100,4.55269
2013-11-04,19.80,20.54998,19.10999,20.46999,11007500,4.50863
2013-11-01,19.20002,21.00001,19.20002,19.79001,10072100,4.35886
2013-10-31,19.61001,19.98999,19.28001,19.28001,9004400,4.24653
2013-10-30,18.10002,19.98,18.00,19.87999,14074700,4.37868
2013-10-29,19.51998,19.60002,17.53998,18.21002,14954800,4.01086
2013-10-28,19.20002,19.80999,19.13001,19.49002,6078200,4.29279
2013-10-25,20.87998,20.87998,19.21999,19.29999,10880800,4.25093
2013-10-24,20.30002,20.68,19.76999,20.57999,9292100,4.53286
2013-10-23,21.16,21.38998,20.20,20.48002,17506300,4.51084
2013-10-22,21.23,22.22999,20.70002,21.49,22526100,4.73329
2013-10-21,19.99998,21.49999,19.90001,21.25002,18794500,4.68044
2013-10-18,20.17,20.79999,20.01001,20.12001,13826000,4.43155
2013-10-17,20.24999,20.56001,19.80,20.12001,12916100,4.43155
2013-10-16,20.97999,20.97999,19.62998,20.21998,18344200,4.45357
2013-10-15,21.64998,21.64998,20.64999,21.09998,23304300,4.64739
2013-10-14,20.68999,22.26,20.31,21.81001,36969200,4.80378
2013-10-11,19.69999,20.86999,19.21,20.24,37960700,4.45797
2013-10-10,18.99999,19.58999,18.81999,19.58999,42284800,4.31481
2013-10-09,17.86,17.92001,17.52001,17.81001,7174100,3.92276
2013-10-08,16.90,17.84002,16.90,17.71999,10766400,3.90293
2013-10-07,16.76,16.76,16.76,16.76,000,3.69148
2013-10-04,16.76,16.76,16.76,16.76,000,3.69148
2013-10-03,16.76,16.76,16.76,16.76,000,3.69148
2013-10-02,16.76,16.76,16.76,16.76,000,3.69148
2013-10-01,16.76,16.76,16.76,16.76,000,3.69148
2013-09-30,16.56002,16.83999,16.42001,16.76,4274400,3.69148
2013-09-27,16.82001,17.02998,16.28,16.57999,9974800,3.65184
2013-09-26,17.46998,17.53998,16.58998,16.91998,9378600,3.72672
2013-09-25,17.49,17.67999,17.16999,17.55002,8090500,3.86549
2013-09-24,17.57998,17.71999,17.16,17.55002,7349900,3.86549
2013-09-23,16.90,17.73002,16.82001,17.63001,11418400,3.88311
2013-09-20,16.94,16.94,16.94,16.94,000,3.73113
2013-09-18,16.86001,16.94999,16.50,16.94,6054900,3.73113
2013-09-17,16.87998,17.08001,16.76,16.89002,4651800,3.72012
2013-09-16,17.16999,17.27,16.69998,16.90,7708900,3.72232
2013-09-13,17.09998,17.34,16.49001,17.18002,7406400,3.784
2013-09-12,16.79999,17.27,16.72999,17.08001,7809300,3.76197
2013-09-11,16.83,16.90999,16.28,16.86001,7504000,3.71351
2013-09-10,16.83,17.15001,16.52002,16.83999,8306300,3.7091
2013-09-09,17.44002,17.67999,16.57999,16.75001,18211300,3.68928
2013-09-06,17.42998,17.70001,17.20,17.42,5544900,3.83685
2013-09-05,17.68998,17.97,17.51002,17.59001,8581900,3.8743
2013-09-04,17.70001,17.86998,17.23,17.41001,5369300,3.83465
2013-09-03,17.08001,18.00,17.08001,17.68998,6255000,3.89632
2013-09-02,16.65,17.40002,16.45002,17.26001,6674100,3.80162
2013-08-30,17.79998,18.00,16.36998,16.68,10434900,3.67387
2013-08-29,17.49999,17.93999,17.41001,17.89,6220900,3.94037
2013-08-28,18.30,18.39002,17.60,17.62002,15000000,3.88091
2013-08-27,18.66999,19.03999,18.33999,18.48999,11701300,4.07252
2013-08-26,18.70,19.49002,18.52998,18.80001,19549900,4.14081
2013-08-23,18.25001,18.81999,17.68998,18.45998,18670700,4.06592
2013-08-22,18.22001,18.95001,18.21002,18.52,16771500,4.07913
2013-08-21,19.13001,19.54999,18.18001,18.65002,36202300,4.10777
2013-08-20,16.76,18.14001,16.75001,18.14001,12943100,3.99544
2013-08-19,15.81998,16.49001,15.72001,16.49001,6419300,3.63202
2013-08-16,16.61999,17.24998,15.99998,16.02,11486600,3.5285
2013-08-15,17.05,17.34999,16.78002,16.82001,11422900,3.7047
2013-08-14,16.30002,17.49999,16.30002,17.23999,21117800,3.79721
2013-08-13,15.55998,16.10998,15.55998,16.10998,9137600,3.54832
2013-08-12,15.51,15.66,15.11998,15.61001,7676500,3.43819
2013-08-09,15.77998,15.80,15.00,15.40999,8630600,3.39414
2013-08-08,15.40,15.83001,15.35002,15.83001,7488600,3.48665
2013-08-07,16.53001,16.58998,15.21001,15.55,12855900,3.42497
2013-08-06,15.86002,16.67002,15.86002,16.53001,8470800,3.64083
2013-08-05,15.75002,16.17,15.65001,15.95,6374500,3.51308
2013-08-02,16.45002,16.93001,15.75002,15.79002,13318100,3.47784
2013-08-01,15.80,16.50,15.80,16.43998,8394100,3.621
2013-07-31,15.69,16.12002,15.61001,15.69999,3610800,3.45801
2013-07-30,15.90002,16.16001,15.20002,15.70998,4064300,3.46021
2013-07-29,15.76001,16.41002,15.59998,15.94001,4816500,3.51088
2013-07-26,16.02,16.28999,15.50001,16.08002,6446100,3.54172
2013-07-25,17.48001,18.11,15.99,16.19002,16078000,3.56594
2013-07-24,17.67999,17.86998,17.02998,17.53998,12170100,3.86328
2013-07-23,17.30001,17.88002,16.90,17.66002,19399400,3.88972
2013-07-22,15.88,17.42998,15.80,17.30001,8636600,3.81042
2013-07-19,16.68999,17.20,15.90002,15.95999,8947100,3.51528
2013-07-18,16.25998,16.75001,15.80999,16.65,12866300,3.66726
2013-07-17,16.52002,16.98,15.92998,16.16001,9713300,3.55933
2013-07-16,15.86002,16.57999,15.80,16.50999,9735300,3.63642
2013-07-15,15.69999,15.99,15.40999,15.87001,6489800,3.49546
2013-07-12,15.29999,15.95,15.29999,15.47999,9185900,3.40956
2013-07-11,14.88001,15.28001,14.70,15.11998,5920900,3.33026
2013-07-10,14.40001,15.00,14.40001,14.87002,3631200,3.27521
2013-07-09,14.59999,14.84001,14.10002,14.36002,4642100,3.16288
2013-07-08,14.95001,15.18,14.34998,14.63,4944700,3.22234
2013-07-05,16.20001,16.69998,15.00,15.14999,8758600,3.33687
2013-07-04,16.30002,16.45002,15.76001,15.90002,6711700,3.50207
2013-07-03,15.84999,16.65998,15.75002,16.35999,11124500,3.60338
2013-07-02,15.36,15.87001,15.21001,15.73,6823600,3.46462
2013-07-01,14.92,15.80,14.80002,15.36,4784300,3.38313
2013-06-28,14.99001,15.22998,14.56,14.89998,3370400,3.28181
2013-06-27,15.47999,15.75002,14.89998,14.98002,5789800,3.29943
2013-06-26,15.00,15.55,14.70,15.46002,6768300,3.40516
2013-06-25,13.79998,15.11998,13.66002,15.04998,8723500,3.31484
2013-06-24,14.85,15.00,13.70002,13.93,5065500,3.06816
2013-06-21,14.99001,15.04998,14.48,14.66001,7688300,3.22895
2013-06-20,16.50999,16.72,15.40,15.43001,10563800,3.39855
2013-06-19,16.98998,17.18002,16.43998,16.82001,4109800,3.7047
2013-06-18,17.19001,17.38999,16.47998,16.90,7069700,3.72232
2013-06-17,17.44002,17.44002,17.44002,17.44002,000,3.74435
2013-06-14,16.16001,17.85001,16.10,17.44002,17200800,3.74435
2013-06-13,16.47998,16.47998,15.40999,16.30002,7248700,3.49959
2013-06-12,16.35,16.35,16.35,16.35,000,3.51033
2013-06-11,16.35,16.35,16.35,16.35,000,3.51033
2013-06-10,16.35,16.35,16.35,16.35,000,3.51033
2013-06-07,16.28999,16.79999,16.03998,16.35,7244800,3.51033
2013-06-06,15.66,16.82001,15.50001,16.49001,10135500,3.54039
2013-06-05,15.44,16.13,15.32001,15.73,5878200,3.37721
2013-06-04,15.99,15.99,15.20002,15.40,11213300,3.30636
2013-06-03,16.61,16.87,15.76001,15.91999,8808100,3.418
2013-05-31,16.80998,17.26001,16.67002,16.68,7719200,3.58118
2013-05-30,17.45999,18.25001,16.98,17.02998,10140900,3.65632
2013-05-29,16.87998,16.87998,16.87998,16.87998,000,3.62411
2013-05-28,17.27999,17.37001,16.54998,16.87998,10762100,3.62411
2013-05-27,17.29002,17.89999,17.08001,17.29002,8450200,3.71215
2013-05-24,16.54998,17.45999,16.21998,17.29002,10995500,3.71215
2013-05-23,16.54998,16.94999,16.01002,16.50999,11851900,3.54467
2013-05-22,17.22002,17.46998,16.20001,16.32,13029500,3.50388
2013-05-21,16.31001,17.35998,16.28999,17.23,15152500,3.69926
2013-05-20,16.05001,17.30001,15.95999,16.47998,18472900,3.53823
2013-05-17,15.10001,16.10,15.00998,15.95,16577700,3.42445
2013-05-16,14.27998,15.59998,14.27998,15.28001,25171300,3.2806
2013-05-15,14.10002,14.21002,13.82999,14.21002,8637100,3.05087
2013-05-14,14.00001,14.33001,13.82999,14.15,10841300,3.03799
2013-05-13,14.41999,14.47002,13.85001,13.97,12278600,2.99934
2013-05-10,14.54002,14.54002,13.79998,14.40001,11669700,3.09167
2013-05-09,14.78998,14.81999,14.25002,14.55001,9455600,3.12387
2013-05-08,14.56998,14.76002,14.27998,14.70,10216100,3.15607
2013-05-07,14.59999,14.85,14.25002,14.55001,12233300,3.12387
2013-05-06,14.10002,15.50001,14.03002,14.85999,22324600,3.19042
2013-05-03,12.80,14.19999,12.80,14.18001,18899400,3.04443
2013-05-02,12.54999,13.24998,12.54999,12.91,9775200,2.77176
2013-05-01,12.21999,12.21999,12.21999,12.21999,000,2.62362
2013-04-30,12.21999,12.21999,12.21999,12.21999,000,2.62362
2013-04-29,12.21999,12.21999,12.21999,12.21999,000,2.62362
2013-04-26,11.80001,12.28999,11.80001,12.21999,4535200,2.62362
2013-04-25,11.91001,12.36,11.84999,11.84999,7014900,2.54418
2013-04-24,11.44999,12.05002,11.40,11.99999,4615500,2.57638
2013-04-23,11.92998,12.23002,11.29999,11.40999,5104100,2.44971
2013-04-22,11.92998,12.13001,11.90002,11.92998,4018000,2.56135
2013-04-19,11.77999,12.03,11.65001,12.01002,4980500,2.57854
2013-04-18,11.58001,11.95999,11.58001,11.72002,3687200,2.51627
2013-04-17,11.40,11.77999,11.40,11.76001,3562300,2.52486
2013-04-16,11.35002,11.65001,11.29999,11.35002,3730800,2.43684
2013-04-15,11.90002,12.06999,11.36001,11.36001,5001500,2.43898
2013-04-12,12.18998,12.43,11.84999,12.01002,4690500,2.57854
2013-04-11,12.68001,12.95998,12.29998,12.43999,6516500,2.67085
2013-04-10,12.57001,12.69,12.38002,12.62998,3569200,2.71164
2013-04-09,12.23002,12.83999,12.20001,12.58998,6489200,2.70305
2013-04-08,11.59998,12.21,11.58001,12.21,3514400,2.62147
2013-04-05,11.70998,11.70998,11.70998,11.70998,000,2.51412
2013-04-04,11.70998,11.70998,11.70998,11.70998,000,2.51412
2013-04-03,12.07998,12.17,11.59998,11.70998,2516300,2.51412
2013-04-02,12.42001,12.45002,12.03,12.05002,1787600,2.58712
2013-04-01,12.24001,12.54999,12.24001,12.38002,1952000,2.65797
2013-03-29,12.01002,12.16002,11.88999,12.05002,1511000,2.58712
2013-03-28,12.21999,12.21999,11.99999,12.03,2643000,2.58283
2013-03-27,12.25,12.46001,12.16002,12.32,2917700,2.64509
2013-03-26,12.47,12.49002,12.12002,12.25,2438500,2.63006
2013-03-25,12.72,12.79001,12.29998,12.45002,3414500,2.673
2013-03-22,12.75001,12.94999,12.57001,12.76999,1974500,2.7417
2013-03-21,12.47998,12.80,12.47998,12.75001,3125000,2.73741
2013-03-20,12.14998,12.49002,12.02001,12.49002,2012300,2.68159
2013-03-19,12.34002,12.39999,12.01002,12.12002,2860100,2.60215
2013-03-18,12.43,12.75001,12.21999,12.24001,2458800,2.62791
2013-03-15,12.54999,12.82002,12.38002,12.60002,4858000,2.70521
2013-03-14,12.43999,12.61999,12.32999,12.47998,2821400,2.67944
2013-03-13,12.76,12.76,12.29998,12.45002,4692700,2.673
2013-03-12,13.45001,13.63001,12.65,12.76,6722800,2.73956
2013-03-11,13.83998,13.83998,13.39998,13.49,3570000,2.89629
2013-03-08,13.64999,14.27998,13.64999,13.79998,7016700,2.96284
2013-03-07,13.92002,14.23998,13.44002,13.68,8866400,2.93708
2013-03-06,13.53,14.30,13.50998,14.00001,12616600,3.00578
2013-03-05,12.84998,13.59002,12.80,13.53,9557500,2.90487
2013-03-04,13.05,13.31,12.61,12.83,7356400,2.75459
2013-03-01,12.58998,13.05,12.56002,13.05,8507600,2.80182
2013-02-28,12.39,12.65999,12.39,12.65999,3430800,2.71808
2013-02-27,12.65999,12.83,12.31001,12.38002,3612600,2.65797
2013-02-26,12.64001,13.02998,12.60002,12.61999,7256100,2.7095
2013-02-25,12.43,12.75001,12.36998,12.72999,3506300,2.73311
2013-02-22,12.60002,12.69998,12.39999,12.43,3732600,2.66871
2013-02-21,12.73998,12.90001,12.36998,12.64001,6023600,2.7138
2013-02-20,12.40998,12.75001,12.29998,12.73998,5751200,2.73526
2013-02-19,12.62998,12.64001,12.14998,12.31001,4861300,2.64294
2013-02-18,12.69998,12.83,12.54999,12.64001,4665500,2.7138
2013-02-15,12.76,12.76,12.76,12.76,000,2.73956
2013-02-14,12.76,12.76,12.76,12.76,000,2.73956
2013-02-13,12.76,12.76,12.76,12.76,000,2.73956
2013-02-12,12.76,12.76,12.76,12.76,000,2.73956
2013-02-11,12.76,12.76,12.76,12.76,000,2.73956
2013-02-08,12.58998,12.84998,12.54999,12.76,3457400,2.73956
2013-02-07,12.57001,12.72,12.45002,12.58998,3330000,2.70305
2013-02-06,12.90001,13.02998,12.54999,12.58998,6691700,2.70305
2013-02-05,12.54999,13.06998,12.36998,12.90001,7825100,2.76962
2013-02-04,13.01001,13.08001,12.50999,12.53001,5771200,2.69018
2013-02-01,12.57001,12.98,12.35001,12.89002,9357900,2.76747
2013-01-31,12.40998,12.65,12.12002,12.57001,6689000,2.69877
2013-01-30,12.58998,12.61999,12.21999,12.50,6717900,2.68374
2013-01-29,12.12002,12.67002,12.06999,12.54,13397300,2.69232
2013-01-28,11.52998,12.12002,11.51999,12.10999,8081400,2.60
2013-01-25,11.63998,12.18998,11.62999,11.63998,7728700,2.49909
2013-01-24,11.91001,11.96998,11.40,11.44999,7371700,2.4583
2013-01-23,11.90002,12.10,11.59,11.91001,11571800,2.55706
2013-01-22,11.39002,12.54999,11.39002,12.14998,23179200,2.60859
2013-01-21,11.46002,11.55999,11.35002,11.40999,5967000,2.44971
2013-01-18,11.80001,11.88,11.26998,11.43001,13896700,2.45401
2013-01-17,11.00,11.00,11.00,11.00,000,2.36169
2013-01-16,11.00,11.00,11.00,11.00,000,2.36169
2013-01-15,11.00,11.00,11.00,11.00,000,2.36169
2013-01-14,11.00,11.00,11.00,11.00,000,2.36169
2013-01-11,11.00,11.00,11.00,11.00,000,2.36169
2013-01-10,10.93998,11.08998,10.89,11.00,4437500,2.36169
2013-01-09,11.04998,11.11999,10.88001,10.99001,5991500,2.35954
2013-01-08,11.04,11.15,10.89999,11.04,5406900,2.37027
2013-01-07,10.97998,11.18,10.89999,11.04,6958500,2.37027
2013-01-04,10.55001,11.26998,10.45999,11.11,12669000,2.3853
2013-01-03,10.44001,10.44001,10.44001,10.44001,000,2.24146
2013-01-02,10.44001,10.44001,10.44001,10.44001,000,2.24146
2013-01-01,10.44001,10.44001,10.44001,10.44001,000,2.24146
2012-12-31,10.41,10.60998,10.30999,10.44001,5266500,2.24146
2012-12-28,10.45,10.47002,10.22001,10.41999,4002000,2.23716
2012-12-27,10.60998,10.69002,10.30999,10.31998,5221500,2.21569
2012-12-26,10.49,10.67999,10.40002,10.60998,4852400,2.27795
2012-12-25,10.18002,10.51002,10.11001,10.41999,5235600,2.23716
2012-12-24,10.20998,10.27,10.08,10.23999,2620500,2.19851
2012-12-21,10.03002,10.27998,10.01,10.22001,5079100,2.19422
2012-12-20,10.09998,10.09998,9.94,10.05998,2701100,2.15987
2012-12-19,9.97,10.18002,9.96002,10.04001,3159700,2.15558
2012-12-18,10.05,10.19,9.92002,9.96002,3513600,2.1384
2012-12-17,9.98998,10.12999,9.90999,10.05,3599300,2.15772
2012-12-14,9.50,10.20998,9.50,10.03002,4810400,2.15343
2012-12-13,9.79999,9.79999,9.54998,9.59002,2256900,2.05897
2012-12-12,9.72998,9.96002,9.61,9.79999,3366700,2.10405
2012-12-11,9.86999,9.86999,9.70002,9.71001,3194600,2.08473
2012-12-10,9.75999,9.93001,9.63002,9.90,4097000,2.12552
2012-12-07,9.45001,9.78001,9.45001,9.68999,3622600,2.08043
2012-12-06,9.63002,9.74002,9.37002,9.46,2313400,2.03105
2012-12-05,9.24999,9.75,9.20,9.60001,4750300,2.06111
2012-12-04,9.06,9.48002,8.80,9.35999,3432200,2.00958
2012-12-03,9.34001,9.34001,8.93002,9.01001,1364100,1.93444
2012-11-30,9.16001,9.32998,9.15002,9.24999,1133900,1.98596
2012-11-29,9.26002,9.50,9.13999,9.17,1884200,1.96879
2012-11-28,9.94998,9.94998,9.23001,9.26002,4949100,1.98811
2012-11-27,10.18002,10.60,9.90,9.98998,4486200,2.14484
2012-11-26,10.30,10.30,10.11001,10.16,877600,2.18134
2012-11-23,10.19999,10.34999,10.09998,10.19999,1371100,2.18993
2012-11-22,10.38,10.38,10.01999,10.15001,1574500,2.17919
2012-11-21,10.19999,10.41,10.05,10.40002,2162400,2.23287
2012-11-20,10.34999,10.36002,10.15001,10.19999,1722600,2.18993
2012-11-19,10.27,10.34999,10.04001,10.29002,2350400,2.20925
2012-11-16,10.40002,10.48001,10.19999,10.27,2480900,2.20496
2012-11-15,10.56,10.60998,10.27,10.30,2428700,2.2114
2012-11-14,10.47002,10.64998,10.40002,10.56999,1937800,2.26936
2012-11-13,10.95002,10.95002,10.45999,10.55001,3582100,2.26507
2012-11-12,10.80002,10.99001,10.67999,10.96999,2917200,2.35524
2012-11-09,10.52,10.97998,10.52,10.74999,3707800,2.30801
2012-11-08,10.74999,10.96,10.60,10.62002,3615500,2.2801
2012-11-07,10.89,10.99001,10.84002,10.89,1557700,2.33807
2012-11-06,11.04998,11.15998,10.78,10.92001,3879500,2.34451
2012-11-05,11.24002,11.29999,11.04998,11.13002,3123800,2.3896
2012-11-02,11.37998,11.37998,11.06002,11.25001,4418800,2.41536
2012-11-01,11.15998,11.37998,11.11,11.33999,7123900,2.43468
2012-10-31,11.08998,11.44999,10.95002,11.24002,8845500,2.41322
2012-10-30,11.22,11.29999,10.96999,11.10001,4931600,2.38316
2012-10-29,11.07999,11.29999,10.81001,11.18,6993700,2.40033
2012-10-26,11.11999,11.21001,10.82,10.99001,5371200,2.35954
2012-10-25,11.39002,11.68002,11.00,11.17002,5998900,2.39819
2012-10-24,10.80002,11.68002,10.78,11.37998,7245300,2.44327
2012-10-23,10.77001,11.39002,10.70001,10.93998,9522000,2.3488
2012-10-22,10.67999,10.73002,10.49998,10.73002,3296900,2.30372
2012-10-19,10.75998,10.91002,10.71,10.74999,2954200,2.30801
2012-10-18,10.66001,10.91002,10.55001,10.84002,4463900,2.32734
2012-10-17,10.60,10.67999,10.48001,10.59001,2704900,2.27366
2012-10-16,10.49998,10.66001,10.41,10.56999,3227400,2.26936
2012-10-15,10.74999,10.78,10.37001,10.51002,4921800,2.25649
2012-10-12,10.92001,11.07999,10.67,10.85,3637700,2.32948
2012-10-11,11.22999,11.29999,10.88001,10.88001,6922200,2.33593
2012-10-10,10.93,11.35002,10.93,11.26,6851600,2.41751
2012-10-09,10.82,11.15,10.82,11.06002,7153000,2.37457
2012-10-08,10.84002,10.84002,10.62002,10.70001,3398200,2.29728
2012-10-05,10.82998,10.82998,10.82998,10.82998,000,2.32518
2012-10-04,10.82998,10.82998,10.82998,10.82998,000,2.32518
2012-10-03,10.82998,10.82998,10.82998,10.82998,000,2.32518
2012-10-02,10.82998,10.82998,10.82998,10.82998,000,2.32518
2012-10-01,10.82998,10.82998,10.82998,10.82998,000,2.32518
2012-09-28,10.49998,10.82998,10.45999,10.82998,5807600,2.32518
2012-09-27,10.40002,11.04998,10.34,10.67,7681900,2.29084
2012-09-26,10.34999,10.49998,10.19999,10.22001,3222000,2.19422
2012-09-25,10.60,10.69002,10.38998,10.45999,4649000,2.24575
2012-09-24,10.30,11.06002,10.19999,10.74,7804700,2.30587
2012-09-21,10.51002,10.60998,10.36002,10.40002,4328200,2.23287
2012-09-20,11.00999,11.03001,10.40002,10.49998,7752500,2.25433
2012-09-19,10.95002,11.07999,10.82,11.07999,4838200,2.37886
2012-09-18,11.02002,11.13002,10.80002,10.89999,7989700,2.34021
2012-09-17,11.70998,11.70998,11.18999,11.18999,7267100,2.40248
2012-09-14,11.98001,11.98001,11.55,11.70998,9756800,2.51412
2012-09-13,12.31001,12.32999,11.77999,11.80001,7708100,2.53345
2012-09-12,12.09001,12.47998,12.03998,12.24001,11377800,2.62791
2012-09-11,11.99,12.14998,11.83002,12.06999,9473200,2.59141
2012-09-10,12.07998,12.42001,11.76001,12.14,18698700,2.60644
2012-09-07,12.03998,12.54999,11.99999,12.20001,35530000,2.61933
2012-09-06,11.48,11.74998,11.48,11.74998,22063400,2.52271
2012-09-05,10.45,10.74,10.23,10.67999,3162300,2.29298
2012-09-04,10.48001,10.63,10.25002,10.34999,1622700,2.22213
2012-09-03,10.27998,10.51002,10.19999,10.47002,1709600,2.2479
2012-08-31,10.25002,10.45999,10.25002,10.36002,1345100,2.22428
2012-08-30,10.67999,10.85,10.20998,10.34,3271800,2.21999
2012-08-29,10.75998,10.91002,10.66001,10.70001,2145000,2.29728
2012-08-28,10.78999,10.86998,10.51002,10.75998,2206800,2.31015
2012-08-27,10.97998,10.97998,10.64998,10.67,2270000,2.29084
2012-08-24,11.40,11.40,11.03001,11.04,2706400,2.37027
2012-08-23,11.22,11.47001,11.11999,11.44,3648900,2.45615
2012-08-22,11.28002,11.32001,11.10001,11.22999,2879600,2.41106
2012-08-21,11.06002,11.35002,11.06002,11.26998,3874900,2.41965
2012-08-20,10.85999,11.17002,10.81001,11.08998,2092000,2.38101
2012-08-17,10.81001,10.93,10.80002,10.89999,2140500,2.34021
2012-08-16,10.82998,10.96999,10.80002,10.80002,1425500,2.31875
2012-08-15,11.02002,11.02002,10.82998,10.85999,2233600,2.33163
2012-08-14,10.89999,11.04,10.78,11.04,2362900,2.37027
2012-08-13,11.29999,11.29999,10.92001,10.93,2779900,2.34666
2012-08-10,11.44999,11.48,11.30998,11.32001,2180300,2.43039
2012-08-09,11.37998,11.48,11.19998,11.44,3181300,2.45615
2012-08-08,11.35002,11.57002,11.17002,11.44,4014700,2.45615
2012-08-07,11.25001,11.41998,11.21001,11.36001,2787300,2.43898
2012-08-06,11.02002,11.35002,10.96999,11.26,3356900,2.41751
2012-08-03,10.80002,11.10001,10.78,11.10001,2893300,2.38316
2012-08-02,11.06002,11.17002,10.70001,10.74,2967300,2.30587
2012-08-01,10.97998,11.48998,10.78999,11.11,2757000,2.3853
2012-07-31,10.85,11.07,10.78,10.78999,2108200,2.3166
2012-07-30,11.30998,11.39002,10.81001,10.85,2731900,2.32948
2012-07-27,11.28002,11.44999,11.22999,11.28002,1650700,2.42181
2012-07-26,11.40,11.41998,11.19998,11.24002,1669800,2.41322
2012-07-25,11.26,11.44999,11.18,11.36001,3653500,2.43898
2012-07-24,11.11,11.33,11.04998,11.24002,1887700,2.41322
2012-07-23,11.10001,11.25001,11.02002,11.10001,2566700,2.38316
2012-07-20,11.35002,11.47001,11.26998,11.29,2175400,2.42395
2012-07-19,11.37998,11.59998,11.33,11.43001,4243200,2.45401
2012-07-18,11.48998,11.48998,11.06002,11.39002,4398800,2.44542
2012-07-17,11.44999,11.51999,11.10001,11.44999,2411400,2.4583
2012-07-16,12.65999,12.65999,11.44999,11.44999,11135500,2.4583
2012-07-13,12.61,13.02998,12.58998,12.72,4596700,2.73097
2012-07-12,12.80998,12.93002,12.38002,12.80998,5110900,2.75029
2012-07-11,12.71002,13.49,12.71002,12.95998,6643400,2.78249
2012-07-10,12.90001,13.04002,12.56002,12.56002,2595000,2.69662
2012-07-09,13.49,13.55002,12.90001,12.90001,2654900,2.76962
2012-07-06,13.85001,13.85001,13.13998,13.57,3237300,2.91346
2012-07-05,13.30001,13.66002,13.16,13.60,4818200,2.9199
2012-07-04,13.60,13.66002,13.26002,13.35,2096900,2.86623
2012-07-03,13.68,13.82999,13.48002,13.66002,3357300,2.93279
2012-07-02,13.52001,13.77002,13.49,13.71,3232300,2.94352
2012-06-29,13.24,13.55002,13.04002,13.49999,2105800,2.89843
2012-06-28,13.22002,13.46,13.22002,13.24,2406000,2.84261
2012-06-27,13.17998,13.59002,13.16,13.22002,2893800,2.83832
2012-06-26,13.39998,13.50998,12.80,13.30001,4897800,2.8555
2012-06-25,14.15,14.15,13.38999,13.39998,3587000,2.87696
2012-06-22,14.10002,14.10002,14.10002,14.10002,000,3.02726
2012-06-21,14.52,14.52999,14.04999,14.10002,3586300,3.02726
2012-06-20,14.47002,14.65002,14.32002,14.58002,3708200,3.13031
2012-06-19,14.78998,14.87002,14.30,14.45,5121100,3.1024
2012-06-18,14.74999,14.89998,14.62001,14.67,3083700,3.14963
2012-06-15,14.84001,14.89998,14.49998,14.65002,3755200,3.14534
2012-06-14,15.11998,15.11998,14.76002,15.06001,6121800,3.04443
2012-06-13,14.99001,15.22998,14.67998,15.11,6855200,3.05454
2012-06-12,14.84001,15.33,14.81,14.99001,7198100,3.03028
2012-06-11,14.48999,14.98002,14.48999,14.93998,5742000,3.02017
2012-06-08,14.45998,14.76002,14.41999,14.47002,5395500,2.92516
2012-06-07,14.70,14.80002,14.25002,14.33001,4140300,2.89686
2012-06-06,14.41999,14.71998,14.26,14.45998,4356000,2.92313
2012-06-05,14.56,14.73001,14.38998,14.45,4522900,2.92111
2012-06-04,14.71998,14.98002,14.49998,14.52,7541500,2.93527
2012-06-01,15.24002,15.44998,15.00,15.07,6584800,3.04645
2012-05-31,15.32001,15.35002,15.03999,15.24002,7307400,3.08082
2012-05-30,15.29999,15.55998,15.29999,15.44,7741500,3.12125
2012-05-29,15.68002,15.98001,15.36,15.47999,15625100,3.12933
2012-05-28,15.20002,16.21998,14.92999,15.84999,25099900,3.20413
2012-05-25,14.30,15.69999,14.14002,15.37998,26721700,3.10911
2012-05-24,14.78998,15.14999,14.41,14.45,11273300,2.92111
2012-05-23,14.49998,14.78998,14.30,14.48,8765700,2.92718
2012-05-22,14.40001,14.66001,14.25002,14.59,16730200,2.94942
2012-05-21,13.93,14.85999,13.90998,14.85999,27633100,3.004
2012-05-18,13.34001,13.70002,13.31,13.50998,2900100,2.73109
2012-05-17,13.31999,13.60,13.22002,13.46998,2023300,2.723
2012-05-16,13.57,13.79998,13.31,13.31999,1588200,2.69268
2012-05-15,13.44002,13.64,13.31,13.57998,1749200,2.74524
2012-05-14,13.67001,13.86,13.49999,13.52001,2594800,2.73312
2012-05-11,14.04999,14.10002,13.57998,13.59002,3617600,2.74727
2012-05-10,14.00001,14.26,13.90,13.93999,2993600,2.81802
2012-05-09,14.25002,14.25002,13.86,13.90998,4357500,2.81195
2012-05-08,14.67998,14.67998,14.21002,14.26999,6471500,2.88473
2012-05-07,14.41,14.70,14.27998,14.59999,4018000,2.95144
2012-05-04,14.47002,14.65002,14.26,14.52,5046600,2.93527
2012-05-03,14.30,14.44001,13.96001,14.43002,4035200,2.91708
2012-05-02,14.40001,14.47002,14.19,14.37999,3731000,2.90696
2012-05-01,14.18001,14.18001,14.18001,14.18001,000,2.86654
2012-04-30,14.18001,14.18001,14.18001,14.18001,000,2.86654
2012-04-27,14.18001,14.45,13.93,14.18001,3821400,2.86654
2012-04-26,14.47002,14.74999,14.19999,14.23998,7822400,2.87866
2012-04-25,13.70002,14.65002,13.68,14.48,7772100,2.92718
2012-04-24,13.70002,14.16998,13.33002,13.75999,6035900,2.78163
2012-04-23,14.45,14.63,13.60,13.93999,9682400,2.81802
2012-04-20,13.99002,14.74999,13.99002,14.63999,10538700,2.95952
2012-04-19,14.32002,14.34998,14.01998,14.04999,6288400,2.84025
2012-04-18,13.45001,14.52,13.41001,14.32002,8877300,2.89484
2012-04-17,13.45001,13.66002,13.34001,13.38999,4247300,2.70683
2012-04-16,13.39998,13.46,13.31,13.35998,2278700,2.70076
2012-04-13,13.63001,13.68,13.27,13.39998,4822400,2.70885
2012-04-12,13.33002,13.70002,13.13998,13.63001,4245400,2.75535
2012-04-11,12.97001,13.33002,12.80998,13.33002,2509400,2.69471
2012-04-10,13.00002,13.13998,12.64001,13.05999,2530700,2.64012
2012-04-09,13.11002,13.46,13.11002,13.13,1696800,2.65427
2012-04-06,13.35,13.53,13.19001,13.38999,2318900,2.70683
2012-04-05,13.20,13.45001,13.09999,13.42,4154500,2.7129
2012-04-04,13.27999,13.27999,13.27999,13.27999,000,2.68459
2012-04-03,13.27999,13.27999,13.27999,13.27999,000,2.68459
2012-04-02,13.27999,13.27999,13.27999,13.27999,000,2.68459
2012-03-30,13.24998,13.42999,12.98,13.27999,2293900,2.68459
2012-03-29,13.38,13.48002,13.16,13.24998,2412000,2.67853
2012-03-28,13.96001,13.96001,13.33002,13.38,2636000,2.70481
2012-03-27,14.27998,14.29001,13.89001,13.94998,1991800,2.82003
2012-03-26,14.19999,14.30,13.85001,14.19,2192700,2.86856
2012-03-23,14.65002,14.65002,14.12,14.19,3381300,2.86856
2012-03-22,14.47002,15.11,14.47002,14.60998,6755400,2.95346
2012-03-21,14.10002,14.36002,14.10002,14.23,2819800,2.87664
2012-03-20,14.73001,14.73001,14.10002,14.10002,3976200,2.85037
2012-03-19,14.52,14.73001,14.34998,14.73001,3426400,2.97772
2012-03-16,14.30999,14.56,14.26,14.56,2781500,2.94335
2012-03-15,14.74999,14.89,14.19999,14.27998,5345400,2.88675
2012-03-14,15.61001,15.76001,14.63,14.76002,7749200,2.98379
2012-03-13,15.33998,15.64002,15.20002,15.62,5101500,3.15763
2012-03-12,15.46002,15.48998,15.14,15.33998,4106800,3.10103
2012-03-09,15.15998,15.36,15.10001,15.35002,4044600,3.10306
2012-03-08,15.00,15.24002,14.96,15.14999,2984500,3.06262
2012-03-07,14.73001,15.11998,14.71998,14.89,2454800,3.01006
2012-03-06,15.04998,15.11998,14.62001,14.93998,3203800,3.02017
2012-03-05,15.26998,15.31002,15.10001,15.11998,2989700,3.05655
2012-03-02,14.91002,15.29999,14.85,15.25999,3695200,3.08486
2012-03-01,14.76002,15.03999,14.76002,14.87002,2383200,3.00602
2012-02-29,15.00,15.14,14.80002,14.80002,2569900,2.99187
2012-02-28,15.25,15.32001,14.82998,14.98002,4807700,3.02826
2012-02-27,15.62999,15.64002,15.35002,15.40,6105100,3.11316
2012-02-24,15.24002,15.62999,15.14999,15.54001,6898300,3.14146
2012-02-23,15.24002,15.58,15.06001,15.22,5630400,3.07677
2012-02-22,14.95001,15.28001,14.82998,15.26998,6436900,3.08688
2012-02-21,14.88001,14.92999,14.47002,14.91002,3962700,3.01411
2012-02-20,14.88001,15.14999,14.73001,14.78998,6649200,2.98984
2012-02-17,14.58002,14.88001,14.45,14.67998,4385900,2.96761
2012-02-16,14.70,14.76002,14.38998,14.59999,4777200,2.95144
2012-02-15,14.40001,14.71998,14.32002,14.70,4560900,2.97165
2012-02-14,14.52,14.65002,14.33001,14.45,3195200,2.92111
2012-02-13,14.27998,14.66001,14.08999,14.51001,4549900,2.93325
2012-02-10,14.16998,14.58002,14.16998,14.27998,4070700,2.88675
2012-02-09,14.25002,14.48999,14.12998,14.34,5524100,2.89888
2012-02-08,13.75999,14.30,13.56001,14.30,4530500,2.89079
2012-02-07,13.97,13.97,13.57,13.68998,3597600,2.76748
2012-02-06,13.86999,14.10002,13.85001,14.01,5022600,2.83217
2012-02-03,13.57998,14.03002,13.49999,13.82999,4500600,2.79578
2012-02-02,13.38,13.64,13.27999,13.57998,2573900,2.74524
2012-02-01,13.31,13.68,13.31,13.34001,2024200,2.69673
2012-01-31,13.68,13.77002,13.09999,13.41001,2707600,2.71088
2012-01-30,13.90998,14.12998,13.66002,13.72998,2797800,2.77556
2012-01-27,13.97,13.97,13.97,13.97,000,2.82408
2012-01-26,13.97,13.97,13.97,13.97,000,2.82408
2012-01-25,13.97,13.97,13.97,13.97,000,2.82408
2012-01-24,13.97,13.97,13.97,13.97,000,2.82408
2012-01-23,13.97,13.97,13.97,13.97,000,2.82408
2012-01-20,13.90,14.18001,13.82999,13.97,2692000,2.82408
2012-01-19,13.70002,13.97,13.60999,13.82999,1783800,2.79578
2012-01-18,14.15999,14.38998,13.64,13.68998,1870400,2.76748
2012-01-17,13.57,14.23,13.30001,14.15999,2321600,2.86249
2012-01-16,13.81002,13.86,13.31,13.41001,1472100,2.71088
2012-01-13,14.62001,14.69002,13.86999,13.89001,2877700,2.80791
2012-01-12,14.41,14.69002,14.30,14.59999,1651500,2.95144
2012-01-11,14.67998,14.78998,14.40001,14.55001,1979800,2.94133
2012-01-10,14.19,14.74,14.15,14.63,3596200,2.9575
2012-01-09,13.79,14.23998,13.52001,14.21002,2092200,2.8726
2012-01-06,13.44002,13.79,13.06998,13.70002,1281100,2.7695
2012-01-05,13.81002,13.96001,13.48002,13.49,1446000,2.72705
2012-01-04,14.10002,14.45,13.92002,13.97,2778300,2.82408
2012-01-03,13.75999,14.00001,13.68998,13.97,1112900,2.82408
2012-01-02,13.75999,14.00001,13.68998,13.97,1112900,2.82408
2011-12-30,13.75999,14.00001,13.68998,13.97,1112900,2.82408
2011-12-29,13.53,13.97999,13.52001,13.75999,1629500,2.78163
2011-12-28,13.70002,13.86999,13.30001,13.60,1701200,2.74929
2011-12-27,14.01,14.22001,13.70002,13.72998,1210800,2.77556
2011-12-26,14.40001,14.49998,14.08,14.15,968600,2.86047
2011-12-23,14.10002,14.58002,13.90,14.34,1718700,2.89888
2011-12-22,14.40001,14.44001,13.75,14.15,2142800,2.86047
2011-12-21,15.22998,15.28001,14.49998,14.49998,1823700,2.93122
2011-12-20,15.10001,15.51,15.00,15.00,2102000,3.0323
2011-12-19,14.81999,15.18,14.40001,15.11998,2466300,3.05655
2011-12-16,14.45,14.96,14.44001,14.89998,2017100,3.01208
2011-12-15,15.29999,15.29999,14.55001,14.58002,3537800,2.9474
2011-12-14,15.66,15.66,15.13002,15.13002,1991000,3.05858
2011-12-13,15.69,15.69999,15.10001,15.57002,3457000,3.14753
2011-12-12,15.18999,15.84,15.18999,15.75002,3168100,3.18392
2011-12-09,15.18999,15.44,15.18,15.24002,1517000,3.08082
2011-12-08,15.48998,15.64002,15.07999,15.36999,1942500,3.10709
2011-12-07,15.11998,15.47999,15.11998,15.46002,1801500,3.12529
2011-12-06,14.98002,15.32001,14.89,15.28001,1779000,3.0889
2011-12-05,15.33998,15.47999,14.99001,14.99001,2450100,3.03028
2011-12-02,15.69999,15.69999,15.32001,15.33998,2349100,3.10103
2011-12-01,15.95999,16.14998,15.65001,15.73,4533000,3.17987
2011-11-30,16.79999,16.79999,15.18999,15.40999,5300600,3.11518
2011-11-29,16.38001,16.93001,16.30002,16.78002,4509000,3.39214
2011-11-28,16.10,16.35,16.01002,16.28,2328400,3.29106
2011-11-25,16.57999,16.68,16.14998,16.20001,2764600,3.27489
2011-11-24,16.57999,16.71001,16.14998,16.60001,3328800,3.35575
2011-11-23,16.79999,17.18002,16.60001,16.72,3538200,3.38
2011-11-22,17.16,17.16,16.52002,16.74002,4764800,3.38405
2011-11-21,17.22002,17.60,16.94999,17.27,3432200,3.49119
2011-11-18,17.70001,17.88002,17.07002,17.16,6230800,3.46895
2011-11-17,18.19999,18.30998,17.82,17.89,4421200,3.61652
2011-11-16,18.81999,19.07,17.97998,18.08,7675700,3.65493
2011-11-15,18.81,19.10,18.58001,18.99999,8039900,3.84091
2011-11-14,18.43002,19.10,18.43002,18.80001,10002000,3.80048
2011-11-11,18.52998,18.74,18.00,18.25001,7864300,3.6893
2011-11-10,18.22001,18.99999,17.92001,18.58001,13837100,3.75601
2011-11-09,17.89999,18.40001,17.64999,18.37999,6798100,3.71558
2011-11-08,18.44999,18.66,17.62002,17.79998,8754500,3.59832
2011-11-07,18.48,18.70,18.03001,18.47