1、爬取yahoo上面每日的数据到指定文件

# -*- coding: utf-8 -*-
import urllib.requestdef download_stock_data(stock_list):for sid in stock_list:url= 'http://table.finance.yahoo.com/table.csv?s='+sidfname = 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
2011-11-07,18.48,18.70,18.03001,18.47001,7738200,3.73377
2011-11-04,18.32002,18.52998,18.06002,18.47001,10241600,3.73377
2011-11-03,17.93,18.96,17.93,18.30,23129700,3.6994
2011-11-02,16.02,17.93,16.01002,17.93,20572000,3.62461
2011-11-01,16.01002,16.36998,15.90002,16.30002,4118500,3.2951
2011-10-31,16.20001,16.20001,15.90002,16.17999,3180800,3.27084
2011-10-28,15.99,16.03998,15.68002,15.99998,3097400,3.23445
2011-10-27,15.68002,16.03998,15.59998,15.66,2984300,3.16572
2011-10-26,15.59998,16.13,15.44,15.73,4753300,3.17987
2011-10-25,15.09002,15.75002,14.98002,15.75002,4124600,3.18392
2011-10-24,15.11998,15.47999,14.80002,15.26998,1882100,3.08688
2011-10-21,15.31002,15.51999,15.10001,15.11998,1193600,3.05655
2011-10-20,16.20001,16.20001,15.11998,15.29999,2818000,3.09294
2011-10-19,16.17999,16.75001,15.86002,16.30002,2208100,3.2951
2011-10-18,16.58998,16.58998,16.05001,16.10998,1138200,3.25669
2011-10-17,16.97001,16.97001,16.42001,16.65,1291700,3.36585
2011-10-14,16.71001,16.71001,16.42001,16.53001,1401800,3.3416
2011-10-13,16.39999,16.87,16.34002,16.69998,2366300,3.37596
2011-10-12,15.90002,16.46,15.72001,16.42001,1671600,3.31936
2011-10-11,16.21998,16.58998,15.69,15.94001,1037700,3.22233
2011-10-10,15.99,16.17999,15.80999,15.92998,741700,3.2203
2011-09-30,16.02999,16.30002,15.80,16.01002,948000,3.23648
2011-09-29,16.76,16.76,15.98001,16.02999,1993600,3.24052
2011-09-28,17.45999,17.49999,15.69,16.82001,1563400,3.40022
2011-09-27,17.24998,17.49999,17.20,17.42998,740900,3.52353
2011-09-26,17.49,17.67001,17.20998,17.24998,897800,3.48714
2011-09-23,17.45,17.64999,17.12999,17.49,1324400,3.53566
2011-09-22,18.00999,18.19,17.60,17.60999,1650200,3.55992
2011-09-21,17.77002,18.34998,17.52001,18.25001,2239600,3.6893
2011-09-20,17.48001,17.75,17.37001,17.60,780400,3.5579
2011-09-19,17.73002,17.89999,17.41001,17.48001,1237400,3.53364
2011-09-16,17.97,18.04999,17.70001,17.73002,781400,3.58418
2011-09-15,17.82999,18.07001,17.73002,17.79998,1198800,3.59832
2011-09-14,17.64,17.96001,17.41001,17.89999,1239300,3.61854
2011-09-13,17.66002,17.66002,17.20998,17.48001,1497800,3.53364
2011-09-09,18.03001,18.36001,17.82,17.86,1203600,3.61046
2011-09-07,18.00,18.26,17.85001,18.25001,1180400,3.6893
2011-09-06,18.04,18.10002,17.68998,17.68998,1412800,3.57609
2011-09-05,18.48,18.48,18.00,18.00999,1249900,3.64078
2011-09-02,18.62001,18.77001,18.36001,18.48,1252200,3.73579
2011-09-01,18.58001,18.81999,18.50002,18.61002,1397500,3.76208
2011-08-31,18.77001,18.92,18.40001,18.61002,2199000,3.76208
2011-08-30,19.58,19.75002,18.80001,18.89998,3993800,3.82069
2011-08-29,19.40,19.65,19.29999,19.51,3198600,3.94401
2011-08-26,19.20002,19.64002,19.20002,19.50001,3288500,3.94199
2011-08-25,19.17001,19.36999,18.92999,19.31002,3588200,3.90358
2011-08-24,19.13001,19.69,18.96998,19.17001,4641200,3.87528
2011-08-23,18.26,19.11998,18.26,19.10999,4147100,3.86315
2011-08-22,18.25001,18.56998,18.17002,18.21002,2673000,3.68121
2011-08-19,18.00,18.37999,17.88002,18.28002,3687400,3.69537
2011-08-17,18.99,19.16002,18.80001,18.95001,2276000,3.83081
2011-08-16,19.20002,19.43999,18.81999,18.89998,4112500,3.82069
2011-08-15,18.77999,19.39001,18.77999,19.25,4908800,3.89145
2011-08-12,18.50002,19.18,18.50002,18.80001,4872100,3.80048
2011-08-11,17.89,18.70,17.70001,18.59,5268200,3.75803
2011-08-10,18.67998,18.88,18.30998,18.43002,3620800,3.72569
2011-08-09,18.21002,18.67998,17.66002,18.28002,4953600,3.69537
2011-08-08,19.82002,19.98,18.30998,18.70999,5529600,3.78229
2011-08-05,19.80,20.34001,19.60002,20.12001,4387700,4.06733
2011-08-04,20.26002,20.94999,20.26002,20.50,6047800,4.14414
2011-08-03,19.58,20.49001,19.29999,20.42999,7060800,4.12999
2011-08-02,20.09999,20.09999,19.20002,19.69999,6652100,3.98242
2011-08-01,20.19002,20.46999,19.87999,20.19002,4493800,4.08148
2011-07-29,20.31999,20.46999,20.12001,20.34001,3363100,4.1118
2011-07-28,20.30002,20.50998,19.98,20.19002,5140000,4.08148
2011-07-27,20.09999,20.59002,19.98999,20.57999,4951800,4.16031
2011-07-26,20.72,20.79,20.01001,20.28,5371400,4.09967
2011-07-25,22.15998,22.15998,20.49001,20.72998,8227300,4.19063
2011-07-22,22.74998,22.94002,22.59999,22.76001,2032800,4.60101
2011-07-21,23.07998,23.07998,22.65001,22.72002,2016000,4.59293
2011-07-20,23.02001,23.18998,22.66,22.99,1789600,4.6475
2011-07-19,23.21,23.40998,22.83002,22.88,3336000,4.62527
2011-07-18,23.72999,24.24999,23.20001,23.42001,5100300,4.73443
2011-07-15,23.34002,23.98,23.29998,23.83,5909900,4.81731
2011-07-14,22.83002,23.68001,22.83002,23.39999,5539900,4.73039
2011-07-13,22.26,22.98001,22.26,22.90002,3066300,4.62931
2011-07-12,22.74998,22.74998,22.24002,22.33999,3438300,4.5161
2011-07-11,22.57002,22.95999,22.44999,22.88999,2431400,4.62729
2011-07-08,23.10,23.17001,22.63998,22.70,4591800,4.58888
2011-07-07,23.28999,23.73998,22.91001,23.13001,5270800,4.67581
2011-07-06,22.99999,23.36,22.80001,23.34002,4241200,4.71826
2011-07-05,22.59999,23.54,22.40,23.25,6376800,4.70006
2011-07-04,22.29999,22.69001,21.91002,22.65001,4510200,4.57877
2011-07-01,21.96999,22.50002,21.96999,22.07999,3234000,4.46354
2011-06-30,21.78999,22.32001,21.71,21.97998,3204600,4.44333
2011-06-29,22.55,22.70,21.85999,21.85999,5369000,4.41907
2011-06-28,22.62001,22.66999,22.29999,22.55999,3675200,4.56058
2011-06-27,22.66,22.92998,22.19998,22.41998,5813700,4.53227
2011-06-24,22.00999,22.59,21.85,22.58001,6843200,4.56462
2011-06-23,20.86,22.48998,20.50,22.07999,7310000,4.46354
2011-06-22,21.23999,21.25002,20.72998,20.86,2253900,4.21692
2011-06-21,20.70002,21.20998,20.61998,21.12,3116300,4.26948
2011-06-20,20.38001,20.90999,20.09999,20.72,2772600,4.18862
2011-06-17,20.50,21.08999,20.41002,20.41002,2176200,4.12595
2011-06-16,20.90,21.00001,20.60001,20.61,2593600,4.16638
2011-06-15,21.70001,21.88001,21.00001,21.01999,3001000,4.24926
2011-06-14,21.60,22.02002,21.45999,21.66001,2988800,4.37864
2011-06-13,20.94999,22.19998,20.79999,21.66001,4696800,4.37864
2011-06-10,21.70001,21.99001,20.72998,21.30,5929100,4.30587
2011-06-09,22.99999,22.99999,21.82,21.92001,6895500,4.4312
2011-06-08,22.55999,23.18998,22.52998,23.06,5266200,4.66166
2011-06-07,22.68002,22.80001,22.37998,22.58001,4079200,4.56462
2011-06-03,22.95,23.47,22.29999,22.65001,5985900,4.57877
2011-06-02,22.74998,23.14999,22.29999,22.87001,6878500,4.62325
2011-06-01,23.35001,23.35001,22.80001,23.14,5625700,4.67783
2011-05-31,22.66999,23.39,22.29999,23.39,9398500,4.72837
2011-05-30,21.41,23.39,21.41,22.95,13394800,4.63942
2011-05-27,20.50,22.50002,20.32998,21.78999,10675100,4.40492
2011-05-26,21.11001,21.53998,20.46,20.54998,3645600,4.15425
2011-05-25,21.60,21.88001,21.01,21.08999,6010400,4.26341
2011-05-24,19.83001,21.78999,19.62,21.78999,8454200,4.40492
2011-05-23,20.94999,21.30,19.80,19.80999,3130000,4.00465
2011-05-20,21.01,21.26001,20.94999,20.94999,1076000,4.23511
2011-05-19,21.40002,21.60,21.01,21.01,1309900,4.24724
2011-05-18,21.58002,21.63999,21.40002,21.41,1315700,4.3281
2011-05-17,21.22001,21.74999,21.19999,21.56,2495100,4.35843
2011-05-16,21.12,21.48001,21.12,21.19999,1470300,4.28565
2011-05-13,21.15001,21.40002,20.85002,21.27998,2915100,4.30182
2011-05-12,22.18999,22.18999,21.30999,21.31998,3714800,4.3099
2011-05-11,22.43001,22.57002,22.10001,22.19998,1733100,4.4878
2011-05-10,22.66,22.77,22.07999,22.40,2912300,4.52823
2011-05-09,22.70998,23.21999,22.61002,22.62001,2262100,4.57271
2011-05-06,23.12002,23.12002,22.00999,22.59999,3510800,4.56866
2011-05-05,22.88,23.37333,22.70669,23.32,2522100,2.96492
2011-05-04,23.20001,23.20001,22.80001,22.88,2560000,2.90897
2011-05-03,23.54,23.58668,22.98666,23.25998,2687400,2.95728
2011-04-29,22.77334,23.33333,22.66669,23.15333,2982500,2.94372
2011-04-28,24.16665,24.29333,22.00,22.90002,5048700,2.91152
2011-04-27,24.76668,24.88667,23.91998,24.16665,5047100,3.07256
2011-04-26,25.19999,25.25332,24.53334,24.73332,2719200,3.14461
2011-04-25,25.11335,25.40001,25.00001,25.14666,2979500,3.19716
2011-04-22,25.83332,25.85334,25.13333,25.24667,2765700,3.20987
2011-04-21,25.81999,25.90667,25.45334,25.59335,3150700,3.25395
2011-04-19,25.45334,25.48,25.19999,25.37999,3981200,3.22682
2011-04-18,26.36665,26.50666,25.37335,25.49998,7486700,3.24208
2011-04-15,26.72001,26.86666,26.40,26.43335,4599800,3.36075
2011-04-14,26.36665,26.76001,26.32665,26.67333,3867800,3.39126
2011-04-13,25.92001,26.84669,25.67998,26.64002,3822700,3.38702
2011-04-12,25.93334,26.29999,25.66665,26.02002,3353700,3.3082
2011-04-11,26.99999,27.01332,25.92665,25.93334,5162500,3.29718
2011-04-08,26.79332,26.98665,26.66668,26.81998,3082000,3.4099
2011-04-07,26.91999,26.93333,26.47999,26.84669,2240100,3.4133
2011-04-06,26.53332,26.93333,26.27332,26.61331,2221100,3.38363
2011-04-01,26.33334,26.66668,26.20002,26.64666,2391700,3.38787
2011-03-31,25.86668,26.76001,25.86668,26.29999,3566500,3.34379
2011-03-30,27.06669,27.07333,25.86668,26.18669,5629700,3.32939
2011-03-29,28.66666,28.96001,27.03334,27.06669,9090200,3.44127
2011-03-25,28.60,28.97998,28.33332,28.48001,7781300,3.62096
2011-03-24,27.68665,28.58667,27.68665,28.33332,10573300,3.60231
2011-03-23,27.35999,27.66667,27.25334,27.66667,5436500,3.51755
2011-03-22,27.20001,27.32668,26.76665,27.24665,3670400,3.46415
2011-03-21,27.25334,27.39334,26.94001,27.12666,3882400,3.4489
2011-03-18,26.83331,27.25334,26.66668,27.01332,4723700,3.43448
2011-03-17,27.30002,27.30002,26.76001,26.83331,7220700,3.4116
2011-03-16,27.39999,27.71331,27.26667,27.45332,5583100,3.49043
2011-03-15,28.34665,28.37331,27.03998,27.23332,12450800,3.46246
2011-03-14,28.66002,28.86668,28.25332,28.46668,7882400,3.61927
2011-03-11,28.93334,29.52668,28.46668,28.85335,9391700,3.66843
2011-03-10,29.11335,29.58001,28.78665,29.10002,11569500,3.69979
2011-03-09,29.06002,29.24667,28.20669,29.13333,12558200,3.70402
2011-03-08,28.70001,29.06002,28.63335,28.86668,7231600,3.67012
2011-03-07,28.73332,29.00,28.40002,28.67999,9326600,3.64639
2011-03-04,28.39333,28.78665,28.14667,28.78665,5944400,3.65995
2011-03-03,29.11335,29.59334,28.33332,28.40002,10722400,3.61079
2011-03-02,28.73332,29.06002,28.50668,28.99332,8831100,3.68622
2011-03-01,29.40665,29.45334,28.64,29.16668,17578900,3.70826
2011-02-28,29.99999,30.18668,29.40001,29.92669,9507000,3.80489
2011-02-25,30.36669,30.58,29.45334,30.43335,8775800,3.86931
2011-02-24,31.35335,31.65334,30.13331,30.60002,15961300,3.8905
2011-02-23,29.85334,32.23334,29.85334,31.67331,21227800,4.02696
2011-02-22,30.01332,30.91999,29.26669,29.85334,17180100,3.79557
2011-02-21,27.64665,30.56667,27.49331,30.46666,22709400,3.87354
2011-02-18,28.59331,28.60,27.66667,27.78666,9300200,3.53281
2011-02-17,28.78665,29.00,28.26666,28.60,8710100,3.63622
2011-02-16,28.33332,29.01998,28.20,28.69333,9682000,3.64808
2011-02-15,27.68,28.84002,27.42001,28.14667,12604000,3.57858
2011-02-14,27.40668,27.78002,26.99999,27.68,12044500,3.51925
2011-02-11,27.85332,28.09334,27.25334,27.65334,10140500,3.51586
2011-02-10,27.53335,27.96666,26.94001,27.92667,8735400,3.55061
2011-02-09,27.31335,28.08665,27.13335,27.70667,7168200,3.52264
2011-02-01,27.05331,27.63332,26.86666,27.20001,6322900,3.45822
2011-01-31,26.00,27.63332,25.54002,27.32,10087700,3.47348
2011-01-28,25.78668,26.29334,25.54002,25.92001,6186400,3.29548
2011-01-27,25.40666,26.49333,25.34,25.80002,8292300,3.28023
2011-01-26,25.19999,25.91332,24.93999,25.74,5576700,3.27259
2011-01-25,27.08667,27.17334,24.79999,24.99332,14363500,3.17766
2011-01-24,28.45335,28.45335,27.20001,27.26667,9291700,3.4667
2011-01-21,27.19332,29.22001,26.93333,28.30001,11920700,3.59808
2011-01-20,28.27999,28.90668,27.59333,27.59333,12537000,3.50823
2011-01-19,26.64002,29.06002,26.46666,28.49999,15806000,3.6235
2011-01-18,27.26667,27.26667,26.19333,26.52668,8885700,3.37261
2011-01-17,28.00002,28.88002,27.59333,27.59333,13371900,3.50823
2011-01-14,27.50,27.93331,26.66668,27.72,11497800,3.52433
2011-01-13,27.95333,27.96002,26.99999,27.47334,5631200,3.49297
2011-01-12,27.53335,28.16669,26.86666,27.73333,7103200,3.52603
2011-01-11,27.73333,28.34,27.10,27.53335,9339100,3.5006
2011-01-10,30.17335,30.33334,27.65334,28.17333,14845900,3.58197
2011-01-07,30.29999,30.99998,29.66665,30.53332,11030600,3.88202
2011-01-06,29.76666,30.50001,29.57332,30.29999,11237800,3.85235
2011-01-05,29.87332,30.93332,29.41998,29.47331,14704700,3.74725
2011-01-04,28.66666,30.19333,28.48666,29.81335,15291700,3.79048
2010-12-31,28.20,29.05333,28.03333,28.66666,9277600,3.64469
2010-12-30,28.30001,28.53334,27.86665,28.16669,8197400,3.58112
2010-12-29,27.70667,28.46668,26.93333,28.46668,11014700,3.61927
2010-12-28,27.55333,28.11332,27.34002,27.79999,13011000,3.5345
2010-12-27,29.12668,29.42667,27.26667,27.41332,16546500,3.48534
2010-12-24,29.00,29.85334,28.38,29.28667,17379700,3.72352
2010-12-23,30.57331,30.86666,29.11999,29.19999,15252900,3.7125
2010-12-22,30.99998,31.90,30.37333,30.96667,15199200,3.93712
2010-12-21,31.20,31.96666,30.78667,31.14668,16742400,3.96
2010-12-20,29.93333,31.57334,28.79998,31.51333,34976400,4.00662
2010-12-17,27.88667,30.18668,27.88667,29.87332,24598400,3.79811
2010-12-16,27.45332,28.99332,27.45332,28.00666,15923700,3.56078
2010-12-15,27.92667,28.18002,27.39999,27.43998,11641200,3.48873
2010-12-14,27.33333,28.44002,27.25334,28.25332,19092100,3.59214
2010-12-13,26.44669,28.60669,26.44669,27.94,31859500,3.5523
2010-12-10,25.32667,26.19333,24.93999,26.00669,16298300,3.3065
2010-12-09,24.33332,26.16667,24.12665,25.38668,23041800,3.22767
2010-12-08,24.33332,25.32667,24.26666,24.59332,11385700,3.1268
2010-12-07,23.39999,24.16665,23.39999,24.02668,4306100,3.05476
2010-12-06,24.16665,24.20,23.33333,23.55333,4441600,2.99458
2010-12-03,24.49999,24.58667,23.93332,24.03333,6387300,3.05561
2010-12-02,24.42669,24.78665,24.35998,24.53334,8082200,3.11918
2010-12-01,24.17334,24.47333,24.12001,24.16665,5043600,3.07256
2010-11-30,25.53333,25.66665,23.72001,24.37332,15074700,3.09883
2010-11-29,25.15999,25.82668,25.00001,25.56668,8246000,3.25056
2010-11-26,25.03332,25.45998,24.79999,25.15999,6304200,3.19885
2010-11-25,25.86668,25.93334,25.03332,25.21332,10776100,3.20563
2010-11-24,25.18666,25.98667,25.18666,25.89999,12295500,3.29294
2010-11-23,25.22665,25.42668,24.87333,25.33335,10124600,3.22089
2010-11-22,25.32002,25.85999,24.91333,25.33335,17561600,3.22089
2010-11-19,24.40667,25.46667,24.20669,25.44001,15466700,3.23445
2010-11-18,24.00002,24.54668,23.76669,24.30001,6380700,3.08951
2010-11-17,24.35998,25.30,23.90001,23.93332,11358600,3.04289
2010-11-16,24.71335,25.66665,23.33333,24.66666,19165100,3.13613
2010-11-15,22.95999,24.71999,22.80001,24.71999,14184800,3.14291
2010-11-12,23.69999,23.99333,22.61332,22.69335,11269200,2.88524
2010-11-11,24.20669,24.76668,23.34666,23.73998,9823800,3.01831
2010-11-10,24.36667,24.92666,24.23335,24.34001,9445300,3.0946
2010-11-09,24.27999,24.60665,23.68001,24.52666,8867700,3.11833
2010-11-08,23.34002,24.30001,23.34002,24.27999,9664400,3.08697
2010-11-05,23.33333,23.60002,22.95999,23.38666,7188800,2.97339
2010-11-04,22.99999,23.24001,22.87331,23.06665,6633400,2.9327
2010-11-03,23.72665,23.74667,22.73999,22.83332,12403900,2.90304
2010-11-02,24.40667,24.42669,23.75331,23.76,15610400,3.02086
2010-11-01,24.53334,25.23334,24.46668,24.66666,18524300,3.13613
2010-10-29,22.83332,24.24,22.66669,23.93332,15636400,3.04289
2010-10-28,22.83332,23.43334,22.66669,23.42666,11643400,2.97848
2010-10-27,22.77334,23.27332,22.60667,22.80001,9705400,2.8988
2010-10-26,23.28665,23.35335,22.38667,22.72002,9324000,2.88863
2010-10-25,22.67333,23.13335,22.37334,22.67333,9452800,2.8827
2010-10-22,22.13332,22.94666,21.94667,22.50002,8867700,2.86066
2010-10-21,22.54001,22.96668,21.73332,22.26,13131100,2.83015
2010-10-20,22.40,23.65999,22.33334,22.75332,17938000,2.89287
2010-10-19,21.80002,23.81333,21.61333,23.07334,21062900,2.93355
2010-10-18,21.04001,22.06666,20.68669,21.85335,11441800,2.77844
2010-10-15,20.70002,21.46668,20.68,20.92666,5251300,2.66063
2010-10-14,21.70001,21.73332,21.09334,21.12669,7444600,2.68606
2010-10-13,21.00001,21.31334,20.72668,21.26665,5205000,2.70385
2010-10-12,20.80668,21.31334,20.80668,21.00001,4842200,2.66995
2010-10-11,20.97335,21.03332,20.65334,20.80668,5631800,2.64537
2010-10-08,20.68,21.19999,20.54668,20.97335,4099400,2.66656
2010-09-30,20.31999,20.70666,20.13334,20.65334,3473900,2.62587
2010-09-29,20.35334,20.52666,20.17998,20.21998,2718600,2.57078
2010-09-28,20.74666,20.84667,20.31999,20.43998,3176700,2.59875
2010-09-27,20.52002,20.82001,20.39999,20.74002,3468800,2.63689
2010-09-21,20.39334,20.60001,20.17998,20.43334,2584400,2.5979
2010-09-20,20.86665,20.93335,20.31999,20.39334,3556700,2.59282
2010-09-17,20.93335,21.05334,20.73333,20.79334,2863100,2.64367
2010-09-16,21.01999,21.28667,20.57334,20.83334,7387300,2.64876
2010-09-15,21.99331,21.99331,20.87334,21.09334,11112300,2.68182
2010-09-14,22.43331,22.46002,22.01333,22.04,7275300,2.80217
2010-09-13,22.19334,22.42667,22.00669,22.32666,6582500,2.83862
2010-09-10,22.01333,22.32001,21.66666,22.18665,6808000,2.82082
2010-09-09,22.22,22.51999,22.03335,22.11335,8047500,2.8115
2010-09-08,22.00669,22.28666,21.99331,22.18665,5790700,2.82082
2010-09-07,22.15334,22.22,21.94667,22.08668,4876000,2.80811
2010-09-06,22.62001,22.69335,21.97998,22.09333,9225500,2.80896
2010-09-03,22.26668,22.73335,22.00669,22.62001,11450700,2.87592
2010-09-02,22.33999,22.52668,22.01333,22.27333,8573800,2.83184
2010-09-01,22.80001,22.81998,22.04,22.20667,7966400,2.82337
2010-08-31,22.46666,22.76666,22.28666,22.70,5738700,2.88609
2010-08-30,22.40,22.94002,22.28002,22.62665,6935900,2.87676
2010-08-27,21.98667,22.28666,21.70665,22.25335,3345200,2.8293
2010-08-26,21.93334,22.18,21.86668,21.98667,3783800,2.79539
2010-08-25,22.72666,22.76666,21.91332,21.93334,6650700,2.78861
2010-08-24,22.51999,22.89333,22.46002,22.74668,3780700,2.89202
2010-08-23,23.03334,23.10,22.54666,22.59999,8174300,2.87337
2010-08-20,23.80,23.80,23.02001,23.16666,8096600,2.94542
2010-08-19,24.05335,24.12001,23.72001,23.83335,6584900,3.03018
2010-08-18,23.95334,24.12001,23.68665,24.05335,8695400,3.05815
2010-08-17,23.90001,23.97331,23.57335,23.88668,8614200,3.03696
2010-08-16,23.32669,24.08001,23.18668,23.99333,14244100,3.05052
2010-08-13,23.12002,23.63332,23.07334,23.63332,5178700,3.00475
2010-08-12,23.11333,23.46665,22.99999,23.16666,4776400,2.94542
2010-08-11,23.33333,23.56666,23.20001,23.37333,4307200,2.9717
2010-08-10,24.18667,24.53334,23.35335,23.35335,9812600,2.96916
2010-08-09,23.69334,24.13334,23.69334,24.13334,8161200,3.06832
2010-08-06,23.56666,23.72001,22.95999,23.68665,5482700,3.01153
2010-08-05,23.10,23.80669,22.80665,23.31331,7564000,2.96406
2010-08-04,23.19333,23.37333,22.67333,23.13335,5973500,2.94118
2010-08-03,23.90665,23.93332,23.19333,23.19333,6692100,2.94881
2010-08-02,23.46665,23.93332,23.43999,23.86666,7351500,3.03442
2010-07-30,23.25334,23.66668,23.20666,23.50,5908000,2.9878
2010-07-29,23.41332,23.56666,23.13335,23.43334,5881700,2.97933
2010-07-28,23.01332,23.50,22.90666,23.39999,6520000,2.97509
2010-07-27,23.30667,23.33333,22.90666,23.00668,5726500,2.92508
2010-07-26,23.39335,23.73334,23.12002,23.36668,8592800,2.97085
2010-07-23,22.99999,23.10,22.51335,22.99999,7971700,2.92423
2010-07-22,22.46666,22.91335,22.38667,22.85998,5430400,2.90643
2010-07-21,22.56668,22.96668,22.46666,22.59999,6129500,2.87337
2010-07-20,22.14001,22.76666,22.00669,22.63334,5999500,2.87761
2010-07-19,21.34,22.19998,21.33331,22.15334,4301700,2.81659
2010-07-16,21.13333,21.71998,21.08,21.62666,3286600,2.74962
2010-07-15,22.22669,22.27333,21.33331,21.33331,4211300,2.71233
2010-07-14,22.18,22.55999,22.01333,22.26,5681400,2.83015
2010-07-13,22.05333,22.24666,21.34669,22.14001,5639700,2.81489
2010-07-12,22.00669,22.18665,21.89334,22.07335,4242700,2.80642
2010-07-09,21.46668,22.11999,21.31334,22.06002,5943700,2.80472
2010-07-08,21.80002,21.87332,21.26665,21.46668,4421100,2.72928
2010-07-07,21.66666,22.18665,21.23334,21.74,5259600,2.76403
2010-07-06,21.04665,21.92665,21.04665,21.78669,5905700,2.76997
2010-07-05,20.53335,21.70001,20.23331,21.30665,4870100,2.70894
2010-07-02,21.00666,21.22666,20.08002,20.78666,6887200,2.64282
2010-07-01,21.56669,21.79333,21.00001,21.00001,3845000,2.66995
2010-06-30,21.31334,21.89999,20.86665,21.66666,6227400,2.75471
2010-06-29,22.92,22.99334,21.39333,21.47332,8146400,2.73013
2010-06-28,23.33333,23.65999,22.63998,22.80665,5678800,2.89965
2010-06-25,24.52001,24.52666,23.20001,23.53331,7293100,2.99204
2010-06-24,24.51332,24.86669,24.20,24.53334,5633900,3.11918
2010-06-23,24.13334,24.78001,23.83335,24.43333,7039900,3.10646
2010-06-22,24.20,25.00001,24.00666,24.34001,8184200,3.0946
2010-06-21,23.12002,24.39998,23.07334,24.31999,8387500,3.09205
2010-06-18,24.03333,24.63331,22.66669,23.28,11819100,2.95983
2010-06-17,25.77335,26.03999,24.34665,24.38665,11751000,3.10053
2010-06-11,25.66665,26.18,25.45334,25.77335,16423200,3.27684
2010-06-10,24.66666,26.00,24.35334,25.74669,20585300,3.27345
2010-06-09,24.58667,25.23334,24.12001,24.74666,19715700,3.1463
2010-06-08,24.60,24.78001,23.97331,24.33332,17605700,3.09375
2010-06-07,22.85998,25.13333,22.68667,24.81332,30515000,3.15478
2010-06-04,22.04,22.98666,21.60669,22.86667,7711200,2.90728
2010-06-03,22.29335,22.99999,22.00669,22.31332,8745200,2.83693
2010-06-02,21.49999,22.26,21.34669,22.22669,5122900,2.82591
2010-06-01,22.66669,22.90002,21.43332,21.86668,7206600,2.78014
2010-05-31,23.56002,23.66668,22.80001,22.80001,7089700,2.8988
2010-05-28,23.73334,23.97331,23.20666,23.53331,9097200,2.99204
2010-05-27,22.84,23.64666,22.53332,23.50665,7564200,2.98865
2010-05-26,22.80001,23.45332,22.80001,22.84,6462600,2.90389
2010-05-25,23.40668,23.46665,22.67333,22.95999,9974700,2.91914
2010-05-24,22.93333,23.66668,22.93333,23.60666,14177900,3.00136
2010-05-21,21.49999,22.98666,21.33331,22.93333,9578900,2.91575
2010-05-20,22.21331,22.58665,21.93334,22.09333,6632700,2.80896
2010-05-19,21.47332,22.62001,21.27998,22.24002,7538200,2.82761
2010-05-18,21.13333,21.77331,20.86665,21.54667,5347400,2.73945
2010-05-17,21.86668,22.13332,21.33331,21.40002,6667700,2.72081
2010-05-14,21.89334,22.43331,21.63999,22.13332,5799500,2.81404
2010-05-13,21.56669,21.97998,21.11331,21.97334,4418400,2.7937
2010-05-12,21.25332,21.85335,20.93335,21.44666,5052900,2.72674
2010-05-11,22.58665,22.64667,21.48665,21.66666,6413000,2.75471
2010-05-10,22.90002,23.29998,21.33331,22.11999,6486600,2.81234
2010-05-07,21.99331,23.12002,21.67999,22.90002,6632000,2.91152
2010-05-06,23.32669,23.69999,22.63334,22.66669,9383100,2.88185
2010-05-05,22.26668,23.46665,22.03335,23.46665,6843500,2.98356
2010-05-04,21.98667,22.63998,21.36666,22.55334,5438300,2.86744
2010-04-30,22.43331,22.68667,21.60,22.16667,7650300,2.81828
2010-04-29,23.50,23.72001,22.53332,22.53332,6389200,2.8649
2010-04-28,23.20666,23.86666,22.94002,23.40668,6217500,2.97594
2010-04-27,24.13334,24.53334,23.13335,23.39999,9184100,2.97509
2010-04-26,25.27998,25.30,24.13334,24.56665,12324100,3.12342
2010-04-23,25.73331,26.24002,25.34,25.56668,10538800,3.25056
2010-04-22,25.59999,26.50001,25.21332,25.95331,11807700,3.29972
2010-04-21,24.63331,25.73331,24.57998,25.64668,10036400,3.26073
2010-04-20,24.92666,25.21332,23.12667,24.53334,10350400,3.11918
2010-04-19,25.53333,26.30668,25.07331,25.12,10047200,3.19377
2010-04-16,25.19999,26.26668,25.19999,25.92001,9788100,3.29548
2010-04-15,27.44667,27.44667,25.12,25.53333,22877900,3.24632
2010-04-14,27.35335,28.09999,26.99999,27.21334,13556900,3.45992
2010-04-13,29.88665,30.32001,26.70668,27.48667,27017900,3.49467
2010-04-12,28.96001,29.59999,28.79998,29.59999,19449700,3.76336
2010-04-09,27.91998,28.93334,27.79335,28.85335,13109900,3.66843
2010-04-08,29.26,29.86667,27.79999,27.99333,20511600,3.55908
2010-04-07,28.66666,29.62665,28.25332,29.50002,19538900,3.75065
2010-04-06,28.52665,29.92,28.52665,28.79998,17746400,3.66164
2010-04-02,27.20665,28.51332,26.86002,28.43333,20462200,3.61503
2010-04-01,27.43334,29.32666,27.43334,27.72,34491100,3.52433
2010-03-30,25.66001,26.79332,25.33335,26.76665,19726100,3.40312
2010-03-29,26.02002,26.29999,25.08669,25.70665,17110100,3.26835
2010-03-26,26.67333,26.67333,25.86668,25.99335,18093300,3.30481
2010-03-25,26.46666,27.32668,26.26668,27.07333,23771700,3.44212
2010-03-24,26.00,27.33333,25.93334,26.44,25046200,3.36159
2010-03-23,25.49998,26.32001,25.12,26.05332,20524400,3.31243
2010-03-22,24.75334,25.63999,24.75334,25.54002,14962000,3.24717
2010-03-19,24.86669,25.05334,24.70002,24.86669,9514700,3.16156
2010-03-18,25.13333,25.20668,24.66666,24.77332,14562600,3.14969
2010-03-17,24.66666,25.11335,24.60,25.10666,13444200,3.19207
2010-03-16,24.59332,24.91333,24.48002,24.66002,12413700,3.13529
2010-03-15,25.05334,25.16668,24.26666,24.68668,16834500,3.13868
2010-03-12,25.06667,25.93998,24.77332,25.03332,30594000,3.18275
2010-03-11,24.58667,25.70,24.58667,25.43332,44861100,3.2336
2010-03-09,26.95999,27.45332,26.46666,26.96668,24042900,3.42855
2010-03-08,26.98665,27.76,26.16667,27.70667,29656500,3.52264
2010-03-05,24.92666,26.99334,24.70666,26.66668,30478800,3.39041
2010-03-04,25.10002,25.85334,24.35998,24.56001,14525800,3.12257
2010-03-03,26.07334,26.26668,25.25332,25.29331,18206800,3.2158
2010-03-02,26.06666,26.59998,26.06001,26.26668,11627100,3.33956
2010-03-01,26.65335,26.73334,25.90667,26.33998,18437400,3.34888
2010-02-26,25.32667,26.33334,25.04,26.26668,20048000,3.33956
2010-02-25,25.56,26.27332,24.85331,25.35333,16812300,3.22343
2010-02-24,24.39998,25.33335,23.95334,25.16668,16786800,3.1997
2010-02-23,23.11333,24.22002,23.06665,24.20669,14002300,3.07765
2010-02-22,23.36668,23.76669,23.06,23.11333,10897000,2.93864
2010-02-18,23.43334,23.86666,22.94002,23.80,12843700,3.02594
2010-02-17,23.43334,23.86666,22.94002,23.80,12843700,3.02594
2010-02-16,23.43334,23.86666,22.94002,23.80,12843700,3.02594
2010-02-15,23.43334,23.86666,22.94002,23.80,12843700,3.02594
2010-02-12,23.43334,23.86666,22.94002,23.80,12843700,3.02594
2010-02-11,22.65331,23.69999,22.65331,23.40668,18656600,2.97594
2010-02-10,21.75334,22.78668,21.66666,22.65331,12625800,2.88015
2010-02-09,22.06666,22.06666,21.18002,21.48001,6805800,2.73098
2010-02-08,21.92665,22.51999,21.66666,22.06666,10506100,2.80556
2010-02-05,20.93335,22.19334,20.83998,21.81335,11044500,2.77336
2010-02-04,21.19335,21.71998,20.78666,21.40002,8996000,2.72081
2010-02-03,21.61333,21.61333,19.99334,21.29332,15556900,2.70724
2010-02-02,22.12668,22.52668,21.58002,21.62666,16482700,2.74962
2010-02-01,21.84666,23.05332,21.84666,22.29999,39655100,2.83523
2010-01-29,24.33332,24.95332,24.02,24.27335,6348600,3.08612
2010-01-28,25.00001,25.00001,23.72001,24.60,8331600,3.12766
2010-01-27,25.62666,25.78,25.05334,25.17332,3969100,3.20055
2010-01-26,26.00,26.40,25.46667,25.62666,8277100,3.25818
2010-01-25,25.46667,25.80002,25.04,25.26665,5477800,3.21241
2010-01-22,26.56667,26.56667,25.06667,25.77335,9814800,3.27684
2010-01-21,26.67333,27.17999,26.67333,26.92668,5084600,3.42347
2010-01-20,28.32667,28.32667,26.66,26.76665,11424600,3.40312
2010-01-19,29.24667,29.24667,28.30665,28.46668,8215600,3.61927
2010-01-18,29.40001,29.53333,28.60,29.16668,9528400,3.70826
2010-01-15,29.78668,29.84001,28.86668,29.18001,12150600,3.70996
2010-01-14,28.12665,29.66,28.12665,29.38668,18691200,3.73623
2010-01-13,27.24665,27.96002,26.68002,27.86665,8801100,3.54298
2010-01-12,27.24,27.71331,27.03334,27.59333,7563600,3.50823
2010-01-11,26.65335,27.60001,26.33334,27.20001,8053300,3.45822
2010-01-08,27.52667,27.52667,26.26668,26.69335,9954100,3.3938
2010-01-07,27.56666,27.97335,27.33333,27.53335,6956400,3.5006
2010-01-06,28.19335,28.19335,27.54,27.60666,7441500,3.50992
2010-01-05,28.18667,28.40002,27.66667,28.20,7348400,3.58536
2010-01-04,28.32667,28.43333,27.94,28.18667,6149200,3.58366
2009-12-31,28.48666,28.51332,27.86665,28.16,7674400,3.58027
2009-12-30,28.00666,29.19334,28.00666,28.26666,10535500,3.59384
2009-12-28,28.41335,29.03331,28.01999,28.36667,10614700,3.60655
2009-12-25,29.32002,29.46667,28.48666,28.49334,14477700,3.62266
2009-12-23,27.84668,29.63334,27.79999,29.63334,19885800,3.7676
2009-12-22,29.19334,29.45998,27.53335,27.83334,12875900,3.53874
2009-12-21,28.32667,29.78668,27.86665,29.33335,17983000,3.72945
2009-12-18,26.66668,29.33335,25.71998,28.12001,17973100,3.57519
2009-12-17,28.77332,28.96001,26.80,26.91335,14260600,3.42177
2009-12-16,29.99999,30.32665,28.53334,28.75998,13101600,3.65656
2009-12-15,29.66665,30.64002,29.66665,30.06665,9583200,3.82269
2009-12-14,30.23333,30.60002,28.93334,29.57332,15582600,3.75997
2009-12-11,31.60001,31.86665,29.99999,30.28001,16439200,3.84981
2009-12-10,32.00001,32.66001,31.33333,31.60001,16302000,4.01764
2009-12-09,31.60001,33.19998,31.35999,32.00666,27742400,4.06934
2009-12-08,30.86666,32.28667,30.86666,31.90669,20485000,4.05663
2009-12-07,30.20002,31.01331,29.73335,30.87999,16657700,3.9261
2009-12-04,32.00001,32.76667,30.09332,30.37333,37891900,3.86168
2009-12-03,32.00666,33.49333,31.46,33.44,33611800,4.25158
2009-12-02,31.39999,33.23333,31.12001,32.11331,28596400,4.0829
2009-12-01,30.98665,31.58668,30.46666,31.31999,18145300,3.98204
2009-11-30,31.54668,31.93335,29.99999,31.28,22473600,3.97695
2009-11-27,30.73334,32.40002,30.36,31.53335,39811200,4.00916
2009-11-26,29.13333,31.65998,28.66666,31.52002,41747600,4.00747
2009-11-25,27.42001,29.45998,27.39999,29.26669,23208200,3.72098
2009-11-24,30.53332,30.82002,27.34002,27.61999,29167300,3.51162
2009-11-23,29.55335,30.65335,29.41334,30.27332,20875100,3.84896
2009-11-20,29.55335,31.03333,29.40001,29.58666,24516300,3.76166<pre name="code" class="python">Date,Open,High,Low,Close,Volume,Adj Close
2016-04-08,8.78,8.87,8.65,8.81,21490500,8.81
2016-04-07,9.22,9.23,8.86,8.87,35338700,8.87
2016-04-06,9.04,9.35,9.04,9.20,34373500,9.20
2016-04-05,8.66,9.12,8.62,9.10,31049200,9.10
2016-04-04,8.68,8.68,8.68,8.68,000,8.68
2016-04-01,8.75,8.80,8.50,8.68,19990700,8.68
2016-03-31,8.89,9.00,8.80,8.82,24708800,8.82
2016-03-30,8.58,8.92,8.53,8.88,24763800,8.88
2016-03-29,8.73,8.75,8.38,8.47,21511900,8.47
2016-03-28,8.92,9.06,8.67,8.69,23486800,8.69
2016-03-25,8.81,8.92,8.72,8.90,19565200,8.90
2016-03-24,9.04,9.09,8.80,8.80,28867100,8.80
2016-03-23,9.01,9.21,8.96,9.17,28561400,9.17
2016-03-22,8.96,9.48,8.87,9.11,38079500,9.11
2016-03-21,8.96,9.10,8.79,9.06,35312700,9.06
2016-03-18,8.49,8.95,8.40,8.79,38165700,8.79
2016-03-17,8.11,8.52,8.05,8.44,33524500,8.44
2016-03-16,8.22,8.25,7.95,8.02,15624900,8.02
2016-03-15,8.22,8.28,8.02,8.08,20299800,8.08
2016-03-14,7.96,8.45,7.96,8.25,27850200,8.25
2016-03-11,7.82,7.97,7.73,7.86,12025100,7.86
2016-03-10,8.04,8.13,7.80,7.85,15915900,7.85
2016-03-09,8.08,8.36,7.96,8.04,19884300,8.04
2016-03-08,8.03,8.25,7.61,8.25,25148600,8.25
2016-03-07,7.93,8.25,7.91,8.08,18391200,8.08
2016-03-04,8.18,8.22,7.68,7.82,23139100,7.82
2016-03-03,8.13,8.47,8.12,8.22,25260100,8.22
2016-03-02,7.77,8.28,7.73,8.23,26388200,8.23
2016-03-01,7.61,7.93,7.45,7.75,24750000,7.75
2016-02-29,8.25,8.26,7.42,7.55,23879500,7.55
2016-02-26,8.55,8.60,8.12,8.24,19410400,8.24
2016-02-25,9.30,9.35,8.42,8.42,25663800,8.42
2016-02-24,9.30,9.44,9.05,9.36,16757300,9.36
2016-02-23,9.59,9.64,9.23,9.36,15795300,9.36
2016-02-22,9.53,9.64,9.45,9.59,19717100,9.59
2016-02-19,9.35,9.51,9.23,9.44,15903600,9.44
2016-02-18,9.65,9.67,9.35,9.35,18670400,9.35
2016-02-17,9.29,9.47,9.20,9.41,17011800,9.41
2016-02-16,9.02,9.40,9.00,9.36,17982500,9.36
2016-02-15,8.62,9.01,8.58,8.93,10231700,8.93
2016-02-12,8.90,8.90,8.90,8.90,000,8.90
2016-02-11,8.90,8.90,8.90,8.90,000,8.90
2016-02-10,8.90,8.90,8.90,8.90,000,8.90
2016-02-09,8.90,8.90,8.90,8.90,000,8.90
2016-02-08,8.90,8.90,8.90,8.90,000,8.90
2016-02-05,9.11,9.19,8.89,8.90,11269100,8.90
2016-02-04,8.96,9.27,8.96,9.08,14180300,9.08
2016-02-03,8.84,9.05,8.68,8.98,13950500,8.98
2016-02-02,8.60,9.03,8.53,8.95,16380600,8.95
2016-02-01,8.67,8.67,8.35,8.51,12742600,8.51
2016-01-29,8.25,8.78,8.25,8.69,15621700,8.69
2016-01-28,8.80,8.96,8.21,8.29,13626100,8.29
2016-01-27,9.00,9.08,8.25,8.84,21496500,8.84
2016-01-26,9.65,9.67,8.81,8.93,20682000,8.93
2016-01-25,9.83,9.93,9.66,9.78,15558800,9.78
2016-01-22,9.63,9.85,9.31,9.72,15058900,9.72
2016-01-21,9.51,9.99,9.46,9.46,22096400,9.46
2016-01-20,9.80,9.96,9.65,9.70,19948500,9.70
2016-01-19,9.59,9.97,9.46,9.92,24268200,9.92
2016-01-18,9.16,9.84,9.15,9.64,19554300,9.64
2016-01-15,9.80,9.97,9.24,9.37,23489500,9.37
2016-01-14,9.00,9.94,8.91,9.91,27123400,9.91
2016-01-13,9.85,10.06,9.31,9.36,24727100,9.36
2016-01-12,9.65,9.98,9.43,9.79,22581900,9.79
2016-01-11,10.39,10.65,9.59,9.59,31935000,9.59
2016-01-08,10.97,11.16,10.01,10.65,27664700,10.65
2016-01-07,11.50,11.60,10.65,10.66,7651300,10.66
2016-01-06,11.63,11.93,11.35,11.83,23607100,11.83
2016-01-05,11.30,12.03,10.96,11.63,39574500,11.63
2016-01-04,13.20,13.37,11.79,11.81,29126700,11.81
2016-01-01,13.10,13.10,13.10,13.10,000,13.10
2015-12-31,13.50,13.58,13.10,13.10,26263900,13.10
2015-12-30,13.62,13.83,13.42,13.54,31119800,13.54
2015-12-29,13.15,13.56,13.05,13.52,28002200,13.52
2015-12-28,13.95,14.10,13.20,13.25,46095000,13.25
2015-12-25,13.80,14.37,13.51,13.90,74966000,13.90
2015-12-24,13.11,13.75,13.11,13.66,52096300,13.66
2015-12-23,13.63,13.63,13.00,13.07,42579600,13.07
2015-12-22,13.60,13.75,13.39,13.62,42245100,13.62
2015-12-21,13.80,13.90,13.26,13.61,50209800,13.61
2015-12-18,13.80,13.98,13.40,13.68,75203500,13.68
2015-12-17,12.60,13.75,12.51,13.75,104042000,13.75
2015-12-16,12.47,12.63,12.30,12.50,25686300,12.50
2015-12-15,12.40,12.62,12.30,12.37,25843000,12.37
2015-12-14,11.99,12.40,11.91,12.39,19086300,12.39
2015-12-11,12.04,12.20,11.97,12.08,15133100,12.08
2015-12-10,12.01,12.29,11.96,12.05,20191200,12.05
2015-12-09,12.20,12.29,12.03,12.10,26785200,12.10
2015-12-08,12.36,12.85,12.00,12.44,39440000,12.44
2015-12-07,12.34,12.55,12.25,12.46,19523700,12.46
2015-12-04,12.50,12.64,12.19,12.29,26369900,12.29
2015-12-03,12.27,12.60,12.20,12.57,27843600,12.57
2015-12-02,12.33,12.45,11.62,12.16,23238700,12.16
2015-12-01,12.10,12.50,12.04,12.33,26632400,12.33
2015-11-30,12.40,12.64,11.38,12.24,38585200,12.24
2015-11-27,13.54,13.56,12.27,12.40,57050300,12.40
2015-11-26,14.16,14.22,13.57,13.63,58590500,13.63
2015-11-25,13.80,14.25,13.72,14.15,42225100,14.15
2015-11-24,13.66,13.95,13.40,13.92,33812400,13.92
2015-11-23,14.32,14.33,13.67,13.74,66607600,13.74
2015-11-20,13.65,14.68,13.60,14.41,105512600,14.41
2015-11-19,13.27,13.70,13.20,13.62,31462200,13.62
2015-11-18,13.49,13.65,13.10,13.19,27876200,13.19
2015-11-17,13.55,13.85,13.41,13.50,44281400,13.50
2015-11-16,12.80,13.48,12.74,13.46,30506000,13.46
2015-11-13,13.50,13.57,13.02,13.09,36061800,13.09
2015-11-12,14.19,14.26,13.55,13.75,58038800,13.75
2015-11-11,13.45,14.19,13.40,14.12,62772500,14.12
2015-11-10,13.68,13.99,13.28,13.59,54675900,13.59
2015-11-09,13.58,13.96,13.15,13.58,52215000,13.58
2015-11-06,13.22,13.66,13.21,13.48,58162300,13.48
2015-11-05,12.97,13.50,12.73,13.17,73487000,13.17
2015-11-04,12.10,12.92,12.10,12.88,40835800,12.88
2015-11-03,12.06,12.28,11.90,12.07,16472700,12.07
2015-11-02,11.90,12.65,11.85,12.01,27209600,12.01
2015-10-30,12.45,13.06,12.11,12.55,38860300,12.55
2015-10-29,12.48,12.76,12.17,12.50,26099100,12.50
2015-10-28,12.90,13.06,12.25,12.37,34743700,12.37
2015-10-27,12.75,12.98,12.00,12.92,40619800,12.92
2015-10-26,12.90,12.98,12.37,12.85,45585600,12.85
2015-10-23,12.29,12.84,12.13,12.70,41381900,12.70
2015-10-22,11.73,12.33,11.66,12.18,33242600,12.18
2015-10-21,13.05,13.19,11.69,11.69,51464200,11.69
2015-10-20,12.36,13.00,12.27,12.99,41573600,12.99
2015-10-19,12.68,13.10,12.18,12.40,41082800,12.40
2015-10-16,12.50,12.68,12.25,12.67,47910200,12.67
2015-10-15,11.63,12.54,11.63,12.50,42975900,12.50
2015-10-14,12.18,12.32,11.81,11.84,28800800,11.84
2015-10-13,12.01,12.42,11.88,12.24,38498400,12.24
2015-10-12,11.70,12.35,11.50,12.16,43692200,12.16
2015-10-09,11.45,11.66,11.35,11.59,29444500,11.59
2015-10-08,11.32,11.60,11.14,11.43,29560600,11.43
2015-10-07,10.87,10.87,10.87,10.87,000,10.87
2015-10-06,10.87,10.87,10.87,10.87,000,10.87
2015-10-05,10.87,10.87,10.87,10.87,000,10.87
2015-10-02,10.87,10.87,10.87,10.87,000,10.87
2015-10-01,10.87,10.87,10.87,10.87,000,10.87
2015-09-30,11.16,11.19,10.80,10.87,15119700,10.87
2015-09-29,11.13,11.34,10.82,11.01,22535600,11.01
2015-09-28,10.81,11.64,10.58,11.61,30138100,11.61
2015-09-25,10.99,11.90,10.89,11.02,37164500,11.02
2015-09-24,10.98,11.24,10.84,10.99,21599300,10.99
2015-09-23,10.70,11.10,10.57,10.79,20559500,10.79
2015-09-22,11.07,11.28,10.78,10.96,24642500,10.96
2015-09-21,10.45,11.11,10.33,11.11,24463800,11.11
2015-09-18,10.33,10.65,10.05,10.59,20482900,10.59
2015-09-17,10.48,10.95,10.20,10.22,33852900,10.22
2015-09-16,9.66,10.48,9.50,10.48,30353600,10.48
2015-09-15,10.29,10.47,9.53,9.53,28515400,9.53
2015-09-14,11.94,11.94,10.59,10.59,26122200,10.59
2015-09-11,11.86,12.09,11.58,11.77,17838400,11.77
2015-09-10,11.92,12.20,11.50,11.63,24874100,11.63
2015-09-09,12.00,12.64,11.85,12.25,39683800,12.25
2015-09-08,11.40,12.09,10.95,12.02,28191900,12.02
2015-09-07,11.47,12.24,11.40,11.55,31365200,11.55
2015-09-04,11.46,11.46,11.46,11.46,000,11.46
2015-09-03,11.46,11.46,11.46,11.46,000,11.46
2015-09-02,10.56,11.67,10.32,11.46,46919700,11.46
2015-09-01,10.89,11.15,10.27,11.10,42486200,11.10
2015-08-31,11.40,11.50,10.73,11.18,43563900,11.18
2015-08-28,10.90,11.55,10.75,11.55,54788300,11.55
2015-08-27,10.10,10.74,9.88,10.72,63035200,10.72
2015-08-26,10.98,11.24,9.88,9.88,76519300,9.88
2015-08-25,10.98,11.30,10.98,10.98,45220100,10.98
2015-08-24,12.35,12.81,12.20,12.20,43895500,12.20
2015-08-21,14.50,14.78,13.55,13.55,62613300,13.55
2015-08-20,15.31,16.10,14.96,15.05,84774400,15.05
2015-08-19,14.85,16.15,13.71,15.85,108940400,15.85
2015-08-18,15.30,16.64,14.91,15.20,159702300,15.20
2015-08-17,14.70,15.20,14.43,15.13,43939000,15.13
2015-08-14,15.35,15.45,14.92,14.99,48938700,14.99
2015-08-13,14.84,15.27,14.33,15.19,52729100,15.19
2015-08-12,15.00,15.55,14.88,14.94,49322200,14.94
2015-08-11,15.06,15.69,14.86,15.20,65351400,15.20
2015-08-10,14.53,15.50,14.53,15.23,61528000,15.23
2015-08-07,14.00,14.63,13.97,14.42,43432600,14.42
2015-08-06,13.84,14.20,13.60,13.80,30240800,13.80
2015-08-05,14.30,14.83,13.89,14.10,52256600,14.10
2015-08-04,13.29,14.68,13.22,14.59,55966800,14.59
2015-08-03,14.50,14.66,13.35,13.35,52209500,13.35
2015-07-31,13.69,14.97,13.69,14.83,79285100,14.83
2015-07-30,14.22,15.11,13.88,13.97,82626900,13.97
2015-07-29,13.29,14.10,12.65,14.10,76598200,14.10
2015-07-28,12.40,13.46,12.11,12.82,77270900,12.82
2015-07-27,14.41,15.27,13.46,13.46,73017000,13.46
2015-07-24,15.80,16.17,14.74,14.95,93486100,14.95
2015-07-23,15.51,15.96,15.11,15.86,83408900,15.86
2015-07-22,15.00,15.80,14.81,15.41,87808200,15.41
2015-07-21,14.58,15.25,14.32,15.05,79286600,15.05
2015-07-20,15.23,15.90,14.50,15.08,141972700,15.08
2015-07-17,13.85,15.08,13.50,15.08,118099900,15.08
2015-07-16,12.00,13.71,11.28,13.71,161584900,13.71
2015-07-15,12.46,12.46,12.46,12.46,4889000,12.46
2015-07-14,11.33,11.33,11.33,11.33,000,11.33
2015-07-13,11.33,11.33,11.33,11.33,000,11.33
2015-07-10,11.33,11.33,11.33,11.33,000,11.33
2015-07-09,11.33,11.33,11.33,11.33,000,11.33
2015-07-08,11.33,11.33,11.33,11.33,000,11.33
2015-07-07,11.87,12.30,11.33,11.33,118468000,11.33
2015-07-06,13.31,13.31,11.12,12.59,126697500,12.59
2015-07-03,11.52,13.25,11.12,12.10,126519000,12.10
2015-07-02,13.40,13.49,12.35,12.35,78958900,12.35
2015-07-01,14.50,15.67,13.72,13.72,86679700,13.72
2015-06-30,13.34,15.77,13.34,15.24,104803600,15.24
2015-06-29,16.42,16.71,14.82,14.82,41436800,14.82
2015-06-26,17.50,17.50,16.47,16.47,34906500,16.47
2015-06-25,19.75,20.03,18.11,18.30,44309900,18.30
2015-06-24,20.02,20.29,18.80,19.67,44053400,19.67
2015-06-23,20.10,20.46,17.99,19.85,54340000,19.85
2015-06-22,19.99,19.99,19.99,19.99,000,19.99
2015-06-19,22.00,22.00,19.97,19.99,41541900,19.99
2015-06-18,23.80,23.80,22.10,22.19,39699300,22.19
2015-06-17,23.60,24.18,22.12,23.80,47901400,23.80
2015-06-16,25.07,25.07,23.40,23.40,50407200,23.40
2015-06-15,27.49,27.69,25.02,25.53,72871000,25.53
2015-06-12,26.20,27.50,25.73,26.92,77508700,26.92
2015-06-11,24.00,26.20,23.80,25.95,83616500,25.95
2015-06-10,23.60,24.44,22.90,24.08,58483200,24.08
2015-06-09,23.64,24.80,23.20,23.73,51310900,23.73
2015-06-08,24.93,24.99,23.01,23.60,56505400,23.60
2015-06-05,24.98,25.9321,24.3076,24.8801,61922200,16.48442
2015-06-04,26.2983,26.3315,23.4154,24.7004,71545500,16.36536
2015-06-03,25.486,26.4247,24.98,26.0186,74833500,17.23874
2015-06-02,25.2929,25.6991,24.3009,25.466,73323400,16.87261
2015-06-01,33.67995,35.64997,33.05001,35.54994,43716600,23.55377
2015-05-29,33.81002,34.19003,30.71995,32.82996,64420800,21.75164
2015-05-28,37.79993,38.58998,34.07002,34.07002,62392600,22.57324
2015-05-27,39.05996,39.19995,37.01003,37.84995,62560900,25.07766
2015-05-26,35.99994,39.00003,35.97996,38.93995,76383100,25.79984
2015-05-25,35.19997,36.68004,34.10006,36.01,53017300,23.85859
2015-05-22,38.50001,38.60005,36.01,36.16005,64300000,23.95801
2015-05-21,36.44002,37.93001,35.80002,37.20003,64133000,24.64705
2015-05-20,33.86995,37.18006,33.51998,36.13001,80740200,23.9381
2015-05-19,33.77998,34.14992,32.96004,33.79996,48774400,22.39431
2015-05-18,33.08996,34.19994,32.99999,33.50992,48122800,22.20215
2015-05-15,33.50001,34.10006,32.60001,33.08996,49359000,21.9239
2015-05-14,33.95001,34.9999,33.69992,34.36005,58252100,22.76541
2015-05-13,32.39003,34.69004,31.58991,34.08999,65941700,22.58648
2015-05-12,34.52002,35.11,32.79992,33.65997,91605700,22.30157
2015-05-11,34.03997,35.11,33.18999,34.48997,79389600,22.85149
2015-05-08,33.08005,35.00997,31.42004,33.88001,70988900,22.44736
2015-05-07,38.60996,39.85001,34.74006,34.74006,69648300,23.01718
2015-05-06,37.74992,39.97993,37.44996,38.60005,50191900,25.57464
2015-05-05,38.17002,39.28,36.80996,37.46003,49327900,24.81931
2015-05-04,34.10006,37.46003,33.79996,37.46003,49561700,24.81931
2015-05-01,34.05004,34.05004,34.05004,34.05004,000,22.56001
2015-04-30,34.33001,35.11,33.19991,34.05004,41308800,22.56001
2015-04-29,33.86995,34.76995,32.09999,33.88001,47769200,22.44736
2015-04-28,35.17999,35.52996,33.01005,33.79004,59512200,22.38775
2015-04-27,36.6099,36.97999,34.5499,35.54002,61345800,23.5472
2015-04-24,32.70004,35.64997,32.30006,35.56,74367000,23.56044
2015-04-23,32.60001,34.43996,32.22,33.31992,51642300,22.07626
2015-04-22,33.48994,34.87989,32.11006,32.51995,79747200,21.54624
2015-04-21,31.49994,32.84994,31.23995,32.84994,67468300,21.76488
2015-04-20,31.35004,32.42998,30.00005,31.18002,79892300,20.65846
2015-04-17,31.89993,32.46002,30.71004,31.35004,72659500,20.77111
2015-04-16,29.40,31.35996,28.79995,31.32992,65469200,20.75778
2015-04-15,29.45001,30.99001,28.39997,29.83002,74618000,19.76402
2015-04-14,28.22003,30.02002,28.20996,29.52992,78497500,19.56518
2015-04-13,26.12999,28.36001,26.09995,27.65993,84415700,18.32621
2015-04-10,25.50005,26.73996,25.00004,25.92001,63743300,17.17342
2015-04-09,26.25,26.49994,23.65995,26.00998,63945700,17.23303
2015-04-08,27.15992,27.63004,25.85002,26.28996,70744800,17.41853
2015-04-07,26.12999,27.77994,25.80,27.09999,81948300,17.95522
2015-04-06,25.92001,25.92001,25.92001,25.92001,000,17.17342
2015-04-03,25.97994,26.61994,25.22999,25.92001,85891900,17.17342
2015-04-02,24.19992,26.25,24.17995,25.99992,98791500,17.22637
2015-04-01,23.43,24.17003,23.36992,24.03005,57754100,15.92122
2015-03-31,23.27995,23.96997,22.77993,23.37998,74092800,15.49051
2015-03-30,23.79994,24.17995,23.10992,23.44997,69985600,15.53689
2015-03-27,23.34994,24.57002,22.99997,24.50002,100602500,16.2326
2015-03-26,25.33994,25.33994,25.33994,25.33994,000,16.78909
2015-03-25,25.33994,25.33994,25.33994,25.33994,000,16.78909
2015-03-24,25.33994,25.33994,25.33994,25.33994,000,16.78909
2015-03-23,25.33994,25.33994,25.33994,25.33994,000,16.78909
2015-03-20,25.33994,25.33994,25.33994,25.33994,000,16.78909
2015-03-19,25.33994,25.33994,25.33994,25.33994,000,16.78909
2015-03-18,25.40002,25.52994,24.60006,25.33994,67783900,16.78909
2015-03-17,25.61991,26.59006,24.90001,25.28001,74778400,16.74939
2015-03-16,24.55995,25.7599,24.05002,25.61991,71797000,16.97459
2015-03-13,24.00001,24.65999,22.99997,24.50002,69183400,16.2326
2015-03-12,25.47993,25.50005,23.60994,23.96997,63072600,15.88141
2015-03-11,25.24006,25.83996,24.69994,25.38004,52236900,16.81566
2015-03-10,24.72998,26.00998,24.38001,25.24006,66089600,16.72292
2015-03-09,23.39996,24.05994,22.89994,23.91004,37478500,15.8417
2015-03-06,24.48996,24.88994,23.32997,23.56998,49712100,15.6164
2015-03-05,23.70997,25.09001,23.63006,24.48996,72410400,16.22593
2015-03-04,23.20004,24.00001,23.10001,23.58005,39106300,15.62307
2015-03-03,24.19992,24.19992,23.15002,23.27995,56598800,15.42424
2015-03-02,22.25003,24.31002,22.25003,24.29004,93627300,16.09348
2015-02-27,21.16994,22.21999,20.90003,22.09998,54267500,14.64244
2015-02-26,21.49993,21.68993,20.78993,21.14996,36516400,14.013
2015-02-25,21.49993,22.13002,21.37001,21.54994,41172600,14.27801
2015-02-24,21.31999,21.31999,21.31999,21.31999,000,14.12566
2015-02-23,21.31999,21.31999,21.31999,21.31999,000,14.12566
2015-02-20,21.31999,21.31999,21.31999,21.31999,000,14.12566
2015-02-19,21.31999,21.31999,21.31999,21.31999,000,14.12566
2015-02-18,21.31999,21.31999,21.31999,21.31999,000,14.12566
2015-02-17,21.49993,21.97997,21.11992,21.31999,38686600,14.12566
2015-02-16,20.88005,21.52997,20.71994,21.49993,44273500,14.24488
2015-02-13,20.50005,20.85993,20.31996,20.64995,30993700,13.68172
2015-02-12,20.38995,20.92992,20.19995,20.38004,30744400,13.50289
2015-02-11,19.90,20.50005,19.84998,20.33002,31953300,13.46975
2015-02-10,19.27997,19.90,19.05002,19.86004,27725200,13.15836
2015-02-09,20.17997,20.80,18.60002,19.22004,43875900,12.73433
2015-02-06,21.37992,21.73995,20.21001,20.35,40036200,13.48298
2015-02-05,21.14996,21.94993,20.86999,21.37992,49582400,14.16536
2015-02-04,21.47004,21.66004,20.88005,20.99991,32032900,13.91359
2015-02-03,20.62997,21.54003,20.45003,21.45997,45921400,14.2184
2015-02-02,20.31004,20.99991,20.05996,20.19995,30688200,13.38357
2015-01-30,21.33005,21.75001,20.40001,20.47001,31006700,13.5625
2015-01-29,21.40004,21.68002,21.11001,21.21004,24245300,14.05281
2015-01-28,22.39993,22.42997,21.40004,21.63991,41699500,14.33762
2015-01-27,22.01001,22.85999,21.89,22.37004,55708000,14.82137
2015-01-26,21.14996,22.11004,21.14996,21.87993,42537800,14.49665
2015-01-23,22.44994,22.47998,20.90003,21.21996,65089800,14.05938
2015-01-22,21.64998,22.84993,21.49001,22.23005,66128300,14.72862
2015-01-21,21.30001,21.80003,20.69996,21.69999,71467900,14.37743
2015-01-20,20.54,21.75992,20.31996,21.21996,75701000,14.05938
2015-01-19,19.60005,21.49993,19.17994,20.19003,90226700,13.377
2015-01-16,18.72994,20.28992,18.65003,20.09,62524300,13.31072
2015-01-15,18.84004,19.26991,18.48992,18.55,34293200,12.29039
2015-01-14,18.89997,19.36994,18.55,18.67992,41460500,12.37647
2015-01-13,19.69993,20.28992,18.86001,18.98994,63640500,12.58187
2015-01-12,19.12001,19.79996,19.00,19.71,61130400,13.05895
2015-01-09,18.46003,19.91997,18.30007,19.10995,98014100,12.66138
2015-01-08,18.27003,19.00,17.91,18.46003,67469900,12.23078
2015-01-07,18.98002,19.05993,18.11006,18.39004,84812300,12.1844
2015-01-06,16.73994,18.44997,16.50998,18.44997,68988200,12.22411
2015-01-05,16.40004,16.83006,16.24999,16.76998,30455000,11.11103
2015-01-02,16.59995,16.59995,16.59995,16.59995,000,10.99837
2015-01-01,16.59995,16.59995,16.59995,16.59995,000,10.99837
2014-12-31,16.54994,16.99002,16.49992,16.59995,18282900,10.99837
2014-12-30,16.88999,16.99994,16.09994,16.78004,32361600,11.11769
2014-12-29,16.99994,17.32993,16.49992,17.07999,26057200,11.31643
2014-12-26,16.85004,17.47006,16.83997,16.99994,36128400,11.26339
2014-12-25,16.52005,16.85004,16.33004,16.52005,20428200,10.94543
2014-12-24,16.19997,16.71996,15.83994,16.64997,33320400,11.03151
2014-12-23,15.74997,16.87001,15.74997,16.19997,55977200,10.73336
2014-12-22,17.87996,18.16999,17.20,17.49004,49054300,11.5881
2014-12-19,17.66007,18.39995,17.28006,18.22001,47406100,12.07175
2014-12-18,18.03001,18.41001,17.68996,17.71999,38215900,11.74046
2014-12-17,18.61999,19.00,18.15002,18.29,54246100,12.11813
2014-12-16,18.06005,19.10003,17.91991,18.87999,79529200,12.50902
2014-12-15,17.70002,18.60002,17.47006,18.20003,61330300,12.05852
2014-12-12,16.90997,17.89994,16.80002,17.68004,54421900,11.71399
2014-12-11,16.80002,17.20,16.45005,16.88999,32805000,11.19054
2014-12-10,16.16993,16.99002,15.95995,16.82,45677000,11.14416
2014-12-09,17.08991,17.49004,16.02995,16.16993,57733000,10.71346
2014-12-08,17.01991,17.99997,16.80002,17.28997,51912600,11.45555
2014-12-05,18.30007,18.30007,17.01,17.32001,76183700,11.47545
2014-12-04,18.42999,19.15005,18.25996,18.41001,70594900,12.19764
2014-12-03,17.54997,18.48001,17.14999,18.44997,90045800,12.22411
2014-12-02,17.11003,17.39001,16.61993,17.33999,52261000,11.48869
2014-12-01,17.01991,17.97999,17.01991,17.23004,75656300,11.41584
2014-11-28,15.88996,17.25993,15.78992,16.85004,92944500,11.16407
2014-11-27,15.40001,15.78001,15.28,15.69004,44067900,10.39551
2014-11-26,15.41007,15.81005,15.19003,15.28,36759100,10.12383
2014-11-25,14.92,15.50004,14.85999,15.40001,40249200,10.20334
2014-11-24,14.90999,14.97999,14.57999,14.87,25712200,9.85218
2014-11-21,14.69998,14.97999,14.63999,14.83,25199600,9.82568
2014-11-20,15.17996,15.21,14.74,14.76999,29246400,9.78593
2014-11-19,15.19994,15.59001,14.99999,15.38003,32549300,10.19011
2014-11-18,15.19994,15.66992,15.12995,15.31995,29148600,10.1503
2014-11-17,14.65,15.24996,14.49999,15.22007,34052400,10.08412
2014-11-14,14.78,14.79999,14.38,14.48999,16260800,9.60041
2014-11-13,14.67999,14.98999,14.62999,14.76999,25278300,9.78593
2014-11-12,14.20999,14.88999,14.16999,14.70999,29473700,9.74617
2014-11-11,14.93999,14.94999,14.15,14.25999,35796200,9.44802
2014-11-10,15.38994,15.50004,14.81999,14.99999,50883800,9.93831
2014-11-07,16.00005,16.09003,15.26993,15.36005,42982900,10.17687
2014-11-06,15.85,16.17999,15.76995,15.95004,30897900,10.56777
2014-11-05,15.57995,16.09994,15.41998,15.85,43383200,10.50149
2014-11-04,15.59992,16.16993,15.55005,15.64003,46672500,10.36237
2014-11-03,16.00005,16.35002,15.69995,15.86998,62658600,10.51473
2014-10-31,16.97996,16.97996,16.00005,16.23001,129426100,10.75327
2014-10-30,15.43996,15.43996,15.43996,15.43996,817700,10.22982
2014-10-29,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-10-28,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-10-27,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-10-24,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-10-23,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-10-22,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-10-21,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-10-20,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-10-17,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-10-16,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-10-15,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-10-14,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-10-13,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-10-10,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-10-09,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-10-08,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-10-07,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-10-06,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-10-03,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-10-02,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-10-01,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-09-30,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-09-29,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-09-26,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-09-25,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-09-24,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-09-23,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-09-22,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-09-19,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-09-18,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-09-17,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-09-16,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-09-15,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-09-12,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-09-11,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-09-10,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-09-09,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-09-08,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-09-05,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-09-04,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-09-03,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-09-02,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-09-01,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-08-29,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-08-28,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-08-27,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-08-26,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-08-25,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-08-22,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-08-21,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-08-20,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-08-19,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-08-18,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-08-15,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-08-14,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-08-13,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-08-12,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-08-11,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-08-08,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-08-07,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-08-06,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-08-05,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-08-04,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-08-01,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-07-31,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-07-30,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-07-29,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-07-28,13.79999,14.10998,13.76999,14.03999,22117500,9.30226
2014-07-25,13.81999,13.99999,13.54999,13.74998,17825700,9.11011
2014-07-24,14.21999,14.21999,13.49999,13.74998,19874600,9.11011
2014-07-23,14.76999,14.78998,13.99999,14.16999,22885500,9.38839
2014-07-22,14.60,14.94999,14.49999,14.78998,20368400,9.79917
2014-07-21,13.79999,14.87998,13.79999,14.78,30124400,9.79255
2014-07-18,13.76999,14.08999,13.76999,13.88998,7782100,9.20287
2014-07-17,13.86999,14.02999,13.74,13.92998,11375700,9.22937
2014-07-16,14.24998,14.33998,13.79999,13.86999,15185300,9.18963
2014-07-15,14.06,14.33,13.88,14.24998,19536100,9.44139
2014-07-14,14.62999,14.62999,13.79999,14.10998,36962700,9.34863
2014-07-11,14.49999,15.14001,14.42998,14.74998,21560700,9.77267
2014-07-10,14.65999,14.92999,14.42998,14.49999,15942500,9.60704
2014-07-09,15.12003,15.36997,14.62999,14.65,23740300,9.70642
2014-07-08,14.94999,15.29997,14.67999,15.21,24808000,10.07746
2014-07-07,14.84999,15.12003,14.52999,14.90999,18184800,9.87868
2014-07-04,15.14992,15.48997,14.84999,14.93999,21759800,9.89856
2014-07-03,15.29997,15.45002,15.05004,15.10006,26660100,10.00461
2014-07-02,15.40001,15.74997,14.89999,15.43005,31229200,10.22325
2014-07-01,15.76003,15.90002,15.10006,15.47991,43358600,10.25629
2014-06-30,14.83,15.76003,14.68999,15.74997,60669700,10.43522
2014-06-27,14.06999,15.17996,14.06999,14.78,63474300,9.79255
2014-06-26,13.61999,14.31999,13.52999,13.99999,42317300,9.27576
2014-06-25,13.54999,13.66999,13.34999,13.59999,16399100,9.01074
2014-06-24,13.09999,13.56,13.06,13.52,20475500,8.95774
2014-06-23,12.86999,13.23999,12.84999,13.09999,14035500,8.67946
2014-06-20,12.64999,12.91999,12.59999,12.86999,14727200,8.52707
2014-06-19,13.49999,13.57999,12.59999,12.67999,26873700,8.40118
2014-06-18,13.80999,13.94999,13.44999,13.53999,18866300,8.97098
2014-06-17,13.85999,14.03999,13.54999,13.92998,30780400,9.22937
2014-06-16,14.01998,14.04999,13.53999,13.84999,32683600,9.17637
2014-06-13,13.92998,14.11999,13.80999,13.97998,19487300,9.2625
2014-06-12,13.89999,14.19998,13.74998,13.81999,24152600,9.1565
2014-06-11,14.10998,14.26999,13.88,14.01998,24997000,9.289
2014-06-10,13.67999,14.43999,13.57999,14.20999,32655300,9.41489
2014-06-09,14.07999,14.15,13.56998,13.57999,29510500,8.99748
2014-06-06,14.53999,15.31004,13.94999,14.01,59279500,9.28239
2014-06-05,14.01,14.38999,13.70,14.38999,49844000,9.53415
2014-06-04,13.49999,13.97,13.32999,13.95999,40409800,9.24926
2014-06-03,13.25,13.67999,13.11999,13.56998,38442700,8.99085
2014-06-02,13.17999,13.17999,13.17999,13.17999,000,8.73246
2014-05-30,13.25,13.48999,13.12999,13.17999,20528200,8.73246
2014-05-29,13.48999,13.57999,13.13999,13.34999,32132500,8.84509
2014-05-28,13.29998,13.88,13.04999,13.61999,59060000,9.02398
2014-05-27,13.18999,13.38,12.84999,13.36999,46444800,8.85835
2014-05-26,12.98999,13.44999,12.82999,13.07999,66285900,8.6662
2014-05-23,11.78999,12.67999,11.77999,12.67999,65944400,8.40118
2014-05-22,11.58999,11.85,11.49999,11.53,14339000,7.63925
2014-05-21,11.40,11.62,11.14999,11.58999,10813700,7.679
2014-05-20,11.37999,11.73999,11.26,11.35,12410200,7.51999
2014-05-19,11.26,11.42999,11.14999,11.26,11228000,7.46036
2014-05-16,11.66,11.69999,11.13999,11.24999,17350800,7.45374
2014-05-15,12.08999,12.20,11.67999,11.69999,11101000,7.75188
2014-05-14,11.76,12.25999,11.62999,12.14999,18335300,8.05003
2014-05-13,11.66,11.93,11.60999,11.71999,11616600,7.76513
2014-05-12,11.55999,11.78999,11.24999,11.67,13122500,7.73201
2014-05-09,12.01999,12.09999,11.30,11.45999,14434300,7.59287
2014-05-08,11.99999,12.34998,11.90999,11.99999,8299100,7.95065
2014-05-07,12.34,12.34998,12.11,12.11,10645900,8.02353
2014-05-06,12.16998,12.70998,12.12999,12.40999,20264400,8.2223
2014-05-05,11.94999,12.16,11.87999,12.12999,10441700,8.03678
2014-05-02,11.96999,11.96999,11.96999,11.96999,000,7.93077
2014-05-01,11.96999,11.96999,11.96999,11.96999,000,7.93077
2014-04-30,11.98998,12.26999,11.89999,11.96999,11201400,7.93077
2014-04-29,11.80,12.04999,11.71,11.98998,12507400,7.94402
2014-04-28,11.73999,12.08999,11.17999,11.80,15026900,7.81814
2014-04-25,11.67,12.07998,11.57,11.75,14604500,7.78501
2014-04-24,12.16998,12.40999,11.40,11.75,25999500,7.78501
2014-04-23,12.52998,12.64999,12.25,12.30,11438100,8.14942
2014-04-22,12.75,12.85999,12.40999,12.49999,15917000,8.28193
2014-04-21,12.90999,13.26999,12.59999,12.77999,19540000,8.46744
2014-04-18,13.16999,13.38998,13.02998,13.08999,19047900,8.67283
2014-04-17,12.97,13.48999,12.89999,13.16,33375700,8.71922
2014-04-16,25.99998,26.77,25.80998,26.05,25877800,8.38098
2014-04-15,25.70998,25.94999,25.51,25.60,13299700,8.23621
2014-04-14,25.97997,26.08998,25.41,25.65999,13145000,8.25551
2014-04-11,25.60,25.98998,25.20999,25.79997,23280000,8.30054
2014-04-10,25.27998,25.58999,25.04999,25.48999,26481600,8.20081
2014-04-09,24.80997,25.64999,24.79997,25.06997,20884900,8.06568
2014-04-08,24.48999,24.94999,24.08998,24.73998,16345900,7.95952
2014-04-07,24.88997,24.88997,24.88997,24.88997,000,8.00777
2014-04-04,24.64998,25.17998,23.99998,24.88997,14350300,8.00777
2014-04-03,23.79,25.31999,23.59999,24.64998,25730400,7.93056
2014-04-02,24.18998,24.38999,23.34997,23.86999,19089800,7.67962
2014-04-01,23.58999,24.25997,23.55998,24.08998,20531700,7.75039
2014-03-31,23.99998,24.19998,23.28998,23.44997,17585700,7.54449
2014-03-28,25.10998,25.10998,23.39999,23.79997,29622100,7.65709
2014-03-27,27.02999,27.08998,25.09998,25.11999,23827000,8.08177
2014-03-26,26.98998,27.44998,26.66999,27.16998,19492900,8.74131
2014-03-25,26.41,26.88998,26.39999,26.71998,15380500,8.59653
2014-03-24,27.12999,27.34998,26.35998,26.39999,21689900,8.49358
2014-03-21,27.14997,27.46999,26.05,27.14997,37834000,8.73487
2014-03-20,29.74999,29.97998,27.41997,27.65999,42622800,8.89896
2014-03-19,30.17007,30.36984,29.48997,29.73999,31679800,9.56815
2014-03-18,31.11002,31.19984,29.40997,29.96998,83176500,9.64215
2014-03-17,30.59995,32.49998,30.59995,32.49998,26163200,10.45611
2014-03-14,30.53986,31.35004,30.32989,30.56991,13512700,9.83516
2014-03-13,29.94997,30.95982,29.94997,30.90996,17606400,9.94456
2014-03-12,29.65999,30.76997,29.19999,30.20011,16498800,9.71619
2014-03-11,30.42001,30.90004,29.24998,29.76997,17762400,9.5778
2014-03-10,31.19984,31.57985,29.99999,30.67985,17866900,9.87053
2014-03-07,32.74991,32.74991,31.70001,31.94994,18977500,10.27915
2014-03-06,31.35996,32.49998,30.66994,32.49998,27786700,10.45611
2014-03-05,32.08002,32.28999,31.12985,31.32,20293100,10.07648
2014-03-04,30.80001,31.80004,30.49991,31.80004,26805400,10.23093
2014-03-03,30.00999,31.57985,29.99999,31.1701,28124000,10.02826
2014-02-28,28.90998,29.99999,28.50997,29.99999,33258500,9.6518
2014-02-27,30.17999,30.59003,27.90998,28.22997,31385400,9.08234
2014-02-26,29.99999,29.99999,27.79998,29.29999,34750700,9.42659
2014-02-25,31.64984,33.09988,29.93997,30.45005,63690100,9.7966
2014-02-24,30.80001,31.66997,30.38005,31.6201,25764800,10.17303
2014-02-21,30.49991,31.4699,30.22985,31.15989,19796500,10.02497
2014-02-20,31.49003,31.94994,30.15986,30.59995,29141800,9.84482
2014-02-19,32.67992,32.67992,31.07998,31.49003,35742300,10.13119
2014-02-18,32.29991,32.90011,31.70001,32.49006,46446400,10.45292
2014-02-17,30.62998,32.56997,30.62007,32.01993,52067800,10.30167
2014-02-14,30.27011,30.97995,30.10008,30.53986,36748100,9.82549
2014-02-13,32.30982,32.73999,30.07995,30.28002,48911000,9.74189
2014-02-12,33.29994,33.80011,31.94994,32.25996,42158700,10.37889
2014-02-11,34.60007,34.75989,32.99984,33.16987,45959100,10.67164
2014-02-10,34.20985,35.19006,33.16987,35.09994,38771300,11.29259
2014-02-07,33.08005,34.89987,32.80999,34.20985,23595200,11.00623
2014-02-06,33.80011,33.80011,33.80011,33.80011,000,10.8744
2014-02-05,33.80011,33.80011,33.80011,33.80011,000,10.8744
2014-02-03,33.80011,33.80011,33.80011,33.80011,000,10.8744
2014-01-31,33.80011,33.80011,33.80011,33.80011,000,10.8744
2014-01-30,34.0999,35.50007,33.72981,33.80011,26805600,10.8744
2014-01-29,33.15995,34.98999,33.08005,34.58986,37306700,11.12848
2014-01-28,34.36005,34.89987,32.61983,32.94006,38877700,10.5977
2014-01-27,35.4499,35.88999,34.17981,34.68989,41930100,11.16067
2014-01-24,35.47003,36.3499,35.08011,35.92003,37499200,11.55644
2014-01-23,34.74997,37.20003,34.29997,36.07984,51368500,11.60785
2014-01-22,34.88996,35.6001,33.80011,34.79984,45534500,11.19604
2014-01-21,33.99987,35.69984,33.68986,35.26005,65444800,11.3441
2014-01-20,34.26993,34.26993,33.11009,34.26993,87436500,11.02556
2014-01-17,31.14998,31.14998,31.14998,31.14998,000,10.02178
2014-01-16,31.14998,31.14998,31.14998,31.14998,000,10.02178
2014-01-15,31.14998,31.14998,31.14998,31.14998,000,10.02178
2014-01-14,31.14998,31.14998,31.14998,31.14998,000,10.02178
2014-01-13,31.14998,31.14998,31.14998,31.14998,000,10.02178
2014-01-10,31.14998,31.14998,31.14998,31.14998,000,10.02178
2014-01-09,32.00011,33.63999,31.02982,31.14998,53367200,10.02178
2014-01-08,30.49991,32.37982,30.29985,32.01002,51181800,10.29848
2014-01-07,28.71998,30.17999,28.49997,30.02997,27528600,9.66145
2014-01-06,30.39988,30.45005,28.74999,29.00999,35981700,9.33329
2014-01-03,30.04991,31.00008,29.84997,30.6399,35218100,9.85768
2014-01-02,29.09999,30.25989,28.69997,30.24998,30261800,9.73223
2014-01-01,29.50997,29.50997,29.50997,29.50997,000,9.49415
2013-12-31,29.99999,31.35004,29.38999,29.50997,38757400,9.49415
2013-12-30,30.27011,30.51013,29.40997,30.28002,37838000,9.74189
2013-12-27,27.50997,30.20011,27.44998,30.20011,50734800,9.71619
2013-12-26,28.59997,28.99999,27.68997,27.68997,33976300,8.90861
2013-12-25,26.82999,29.03997,26.59997,28.70998,49751300,9.23677
2013-12-24,25.69997,26.93999,25.69997,26.82999,33426500,8.63193
2013-12-23,25.85999,26.09998,24.67999,25.60997,22805100,8.23941
2013-12-20,26.77997,27.33997,25.99998,26.05,23496900,8.38098
2013-12-19,26.70998,27.42997,26.67999,27.04997,30048600,8.7027
2013-12-18,26.86,27.35998,26.07998,26.65999,34145100,8.57723
2013-12-17,25.78997,27.16998,25.63998,26.91999,50517600,8.66088
2013-12-16,25.70998,26.47999,25.41,25.71998,42363400,8.27481
2013-12-13,26.11999,26.19999,25.54998,25.99998,29029800,8.36489
2013-12-12,24.22999,26.89998,24.22999,26.24997,51132700,8.44532
2013-12-11,24.42997,25.09998,24.06,24.48999,18093800,7.87909
2013-12-10,24.99998,25.22999,24.29999,24.49999,15855300,7.8823
2013-12-09,24.28998,25.45998,24.28998,24.99998,20839000,8.04316
2013-12-06,23.74998,24.69997,23.55998,24.22999,22872300,7.79544
2013-12-05,26.11999,26.26998,23.88997,24.06,34620700,7.74075
2013-12-04,25.85999,27.14997,25.78997,26.02999,24770000,8.37455
2013-12-03,25.58999,26.16998,24.67999,26.07998,35843100,8.39063
2013-12-02,26.99998,28.00999,26.07998,26.10999,62131000,8.40028
2013-11-29,27.99998,29.29999,27.74999,28.97998,33350200,9.32364
2013-11-28,27.49997,28.20999,27.31,27.99998,29548600,9.00835
2013-11-27,25.99998,28.19999,25.71998,27.50997,40707100,8.85069
2013-11-26,27.23997,27.48999,26.11999,26.18998,44720900,8.42602
2013-11-25,27.36999,28.35998,27.17998,27.45998,36244200,8.83461
2013-11-22,26.57999,28.77997,26.27998,27.81998,70916000,8.95043
2013-11-21,25.79997,26.78997,25.49999,26.59,46961900,8.55471
2013-11-20,25.78,25.99998,25.09998,25.91998,33261300,8.33915
2013-11-19,25.29999,26.37999,25.29999,25.78,48598900,8.29412
2013-11-18,24.65999,25.44998,24.60,25.25997,41021700,8.12681
2013-11-15,23.92998,25.67999,23.88,24.75999,65634600,7.96595
2013-11-14,23.36998,24.24,22.47998,24.18998,66421300,7.78257
2013-11-13,23.97997,24.60,23.50999,23.57999,47400700,7.58631
2013-11-12,23.99998,24.39999,23.01998,24.09998,45636000,7.75361
2013-11-11,24.40999,24.85999,23.79997,24.01998,32946800,7.72787
2013-11-08,24.15,25.10998,23.75999,24.16997,38678500,7.77613
2013-11-07,24.79997,25.71998,23.99998,24.56998,39269900,7.90482
2013-11-06,25.87997,27.24997,25.19999,25.19999,42941600,8.10751
2013-11-05,25.17998,26.57999,24.91998,26.24997,46397900,8.44532
2013-11-04,25.57999,26.47999,24.99998,25.17998,28106500,8.10107
2013-11-01,27.39999,27.47999,24.79997,25.96997,43810200,8.35524
2013-10-31,28.97998,28.97998,27.19999,27.39999,38248200,8.81531
2013-10-30,29.49997,30.21994,28.79998,29.38999,31572100,9.45555
2013-10-29,28.99999,29.97998,27.00998,29.68997,48803800,9.55206
2013-10-28,28.20999,29.14997,27.79998,28.40997,28442900,9.14025
2013-10-25,30.76006,31.05986,27.67997,28.21997,51052700,9.07912
2013-10-24,30.69998,31.67988,30.22985,30.76006,21559800,9.89634
2013-10-23,30.90004,32.15992,29.37999,30.90004,42398800,9.94137
2013-10-22,34.88005,35.25014,31.84,31.84,54364700,10.24378
2013-10-21,34.9999,36.09997,33.88993,35.37991,65090200,11.38267
2013-10-18,32.15001,35.30992,32.15001,34.9999,68534600,11.26041
2013-10-17,31.95986,33.57991,31.49994,32.10014,39955300,10.32748
2013-10-16,32.99984,33.57991,29.99999,32.70004,62972600,10.52048
2013-10-15,34.50004,34.9999,31.87995,32.00011,51820200,10.29529
2013-10-14,33.84997,34.9999,33.60995,34.96986,36507700,11.25074
2013-10-11,33.30985,34.96986,32.00011,34.5499,55542800,11.11563
2013-10-10,37.20003,37.21986,33.64991,33.64991,68688300,10.82608
2013-10-09,37.17991,38.04986,36.20991,37.38989,45498200,12.02933
2013-10-08,38.41004,38.65998,35.8999,37.51005,60277400,12.06799
2013-10-07,38.41004,38.41004,38.41004,38.41004,000,12.35754
2013-10-04,38.41004,38.41004,38.41004,38.41004,000,12.35754
2013-10-03,38.41004,38.41004,38.41004,38.41004,000,12.35754
2013-10-02,38.41004,38.41004,38.41004,38.41004,000,12.35754
2013-10-01,38.41004,38.41004,38.41004,38.41004,000,12.35754
2013-09-30,35.32013,38.41004,34.7001,38.41004,67446800,12.35754
2013-09-27,34.79984,35.38982,32.56997,34.92,59290200,11.2347
2013-09-26,34.39009,35.8999,33.50992,33.91997,48635600,10.91296
2013-09-25,31.57985,34.78992,31.39991,34.29997,52843900,11.03522
2013-09-24,32.04006,32.91002,31.10011,31.70001,62296000,10.19874
2013-09-23,31.43986,33.50992,30.31006,32.53993,58979100,10.46897
2013-09-20,31.25001,31.25001,31.25001,31.25001,000,10.05397
2013-09-18,29.90999,31.49003,29.88998,31.25001,40213600,10.05397
2013-09-17,29.01999,30.80992,29.01999,29.57997,38513000,9.51667
2013-09-16,28.79998,30.87001,28.49997,29.00999,47291500,9.33329
2013-09-13,27.09999,29.51998,25.89998,29.32998,52253100,9.43624
2013-09-12,26.52997,27.91999,26.52997,27.08998,32843600,8.71557
2013-09-11,29.08998,29.08998,26.41,26.70998,56425800,8.59332
2013-09-10,29.64999,29.65999,28.68997,29.08998,37339200,9.35903
2013-09-09,30.94991,30.97995,28.68997,29.65999,68243100,9.54241
2013-09-06,31.35004,31.9899,30.35001,30.89013,57364900,9.93818
2013-09-05,29.34998,32.22992,29.09999,31.80004,74200200,10.23093
2013-09-04,27.87997,30.80001,27.69997,29.69998,81727100,9.55528
2013-09-03,28.45998,28.69997,27.00998,28.10999,42448700,9.04374
2013-09-02,27.20999,29.09999,26.77997,28.44998,54607300,9.15312
2013-08-30,28.07998,30.05983,27.87997,27.87997,82113200,8.96973
2013-08-29,28.08998,29.94997,27.39999,28.70998,118654400,9.23677
2013-08-28,28.30997,28.30997,27.59997,28.30997,136254300,9.10808
2013-08-27,25.73998,25.73998,25.73998,25.73998,2933200,8.28124
2013-08-26,23.39999,23.39999,23.39999,23.39999,587800,7.5284
2013-08-23,21.26997,21.26997,21.26997,21.26997,707700,6.84312
2013-08-22,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-08-21,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-08-20,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-08-19,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-08-16,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-08-15,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-08-14,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-08-13,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-08-12,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-08-09,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-08-08,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-08-07,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-08-06,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-08-05,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-08-02,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-08-01,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-07-31,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-07-30,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-07-29,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-07-26,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-07-25,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-07-24,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-07-23,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-07-22,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-07-19,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-07-18,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-07-17,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-07-16,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-07-15,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-07-12,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-07-11,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-07-10,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-07-09,18.18,19.56998,18.13998,19.33999,56374000,6.22219
2013-07-08,18.01,18.90,17.20998,18.34999,40025600,5.90368
2013-07-05,18.24999,19.19998,18.01,18.10997,55063000,5.82646
2013-07-04,18.29998,18.69999,17.83,18.07999,43714300,5.81682
2013-07-03,16.93998,18.77999,16.87999,18.60999,73538400,5.98733
2013-07-02,16.91,17.29,16.67998,17.10,40265900,5.50153
2013-07-01,15.99999,16.87999,15.66,16.79999,34530100,5.40501
2013-06-28,16.29997,17.15999,15.79999,15.98999,34607500,5.14441
2013-06-27,17.11,17.47,16.50998,16.62999,42672300,5.35031
2013-06-26,15.93998,17.32999,15.93998,17.19,58168200,5.53048
2013-06-25,15.12,16.31998,14.02,16.10,62246800,5.1798
2013-06-24,16.28,16.66,14.99999,15.11,39647100,4.86129
2013-06-21,16.03998,16.77998,15.48,16.55,41709900,5.32458
2013-06-20,17.71999,18.07999,16.20,16.57,46950300,5.33101
2013-06-19,17.59999,18.23999,17.36,17.98999,36956200,5.78786
2013-06-18,17.73,18.45,17.29998,17.85998,50555100,5.74604
2013-06-17,17.80999,19.36,17.52999,17.84998,75588500,5.74282
2013-06-14,16.98999,18.57998,16.67998,18.00,71088500,5.79108
2013-06-13,15.87999,17.04998,15.11,16.95998,62237600,5.45648
2013-06-12,16.16999,16.16999,16.16999,16.16999,000,5.20232
2013-06-11,16.16999,16.16999,16.16999,16.16999,000,5.20232
2013-06-10,16.16999,16.16999,16.16999,16.16999,000,5.20232
2013-06-07,15.49998,16.66998,15.42999,16.16999,61533100,5.20232
2013-06-06,14.94998,15.57,14.76998,15.15999,42016200,4.87737
2013-06-05,14.26999,15.66,14.20,15.20,81833400,4.89025
2013-06-04,14.23998,14.23998,14.23998,14.23998,000,4.58138
2013-06-03,14.42998,14.99999,14.15998,14.23998,43864700,4.58138
2013-05-31,13.92,14.33998,13.77998,13.93,29926900,4.48165
2013-05-30,22.54999,22.75999,22.12996,22.44997,21482000,4.12764
2013-05-29,22.19999,22.89,22.14001,22.65996,22139700,4.16625
2013-05-28,23.37996,23.37996,21.81,22.42998,35487000,4.12396
2013-05-27,23.82999,23.96,23.32998,23.46999,32509000,4.31518
2013-05-24,22.68001,23.23,22.58998,23.12998,24154800,4.25266
2013-05-23,22.72999,23.44999,22.25998,22.52,29248800,4.14051
2013-05-22,23.79999,23.79999,22.69,22.74999,38518600,4.1828
2013-05-21,22.84996,23.77,22.79997,23.69997,36211300,4.35746
2013-05-20,22.10997,23.24,22.02999,22.90,31954200,4.21038
2013-05-17,22.28997,22.64997,21.82,22.10997,28262100,4.06512
2013-05-16,22.69,22.95998,21.90997,22.27997,42016000,4.09638
2013-05-15,21.58996,22.93998,21.52998,22.68001,38139200,4.16993
2013-05-14,22.07998,22.57998,21.49999,21.64,30594400,3.97872
2013-05-13,21.11,22.32001,20.51996,22.32001,43012900,4.10374
2013-05-10,22.16,22.18999,20.64998,21.10,45319600,3.87943
2013-05-09,20.97998,22.38999,20.92,21.93997,50877700,4.03387
2013-05-08,20.99998,21.18997,20.29997,21.03997,27709600,3.86839
2013-05-07,20.83997,21.28,20.53001,20.83997,34092400,3.83162
2013-05-06,20.27998,20.96999,20.03,20.48997,39985500,3.76727
2013-05-03,18.95,20.27998,18.95,20.14997,33555300,3.70476
2013-05-02,19.38998,19.38998,17.99997,18.90996,33181800,3.47677
2013-05-01,19.90998,19.90998,19.90998,19.90998,000,3.66064
2013-04-30,19.90998,19.90998,19.90998,19.90998,000,3.66064
2013-04-29,19.90998,19.90998,19.90998,19.90998,000,3.66064
2013-04-26,20.48997,20.66997,19.74998,19.90998,35474400,3.66064
2013-04-25,20.20,21.32999,19.59997,19.79996,50762000,3.64041
2013-04-24,18.87997,20.26998,18.81999,20.22,46446400,3.71764
2013-04-23,19.10001,19.67,18.87997,18.94,45537000,3.4823
2013-04-22,18.44999,19.45001,18.39001,19.18998,45543200,3.52826
2013-04-19,18.00997,18.77,18.00997,18.59,49290400,3.41795
2013-04-18,18.33997,18.42,17.81997,18.09999,55933400,3.32785
2013-04-17,18.09999,18.77,17.94998,18.57001,87152600,3.41427
2013-04-16,18.81999,19.15,18.56001,18.56001,34011600,3.41243
2013-04-15,20.61998,20.61998,20.61998,20.61998,000,3.79118
2013-04-12,20.99998,21.22996,20.49997,20.61998,38926800,3.79118
2013-04-11,21.82,22.16,20.89001,20.90001,57176400,3.84266
2013-04-10,22.29996,22.48996,21.28,21.89998,104412500,4.02651
2013-04-09,20.39999,21.68999,20.39999,21.68999,77384900,3.98791
2013-04-08,17.59998,19.71999,17.45997,19.71999,50164400,3.6257
2013-04-05,17.92999,17.92999,17.92999,17.92999,000,3.2966
2013-04-04,17.92999,17.92999,17.92999,17.92999,000,3.2966
2013-04-03,18.06,18.22,17.57998,17.92999,14364000,3.2966
2013-04-02,18.36996,18.61,17.71999,18.11998,43074600,3.33153
2013-04-01,17.30001,17.64996,16.64999,17.24998,20586900,3.17157
2013-03-29,18.07999,18.07999,17.41998,17.51,19212900,3.21938
2013-03-28,18.35997,18.35997,17.70,18.11998,20281500,3.33153
2013-03-27,18.25,18.87997,18.25,18.58,12978200,3.41611
2013-03-26,18.90996,18.97999,18.10999,18.36996,20243300,3.37749
2013-03-25,19.33999,19.49,18.80999,18.81999,19421600,3.46023
2013-03-22,18.58,19.14,18.56001,19.00998,18837300,3.49516
2013-03-21,18.42,18.97,18.34997,18.69997,23132800,3.43816
2013-03-20,17.77998,18.46998,17.69,18.46998,20605900,3.39588
2013-03-19,17.70,17.88,17.19999,17.80997,13045400,3.27453
2013-03-18,18.06,18.26999,17.57998,17.61997,14903900,3.2396
2013-03-15,17.70,18.54996,17.24998,18.06,25986000,3.3205
2013-03-14,17.49001,17.84001,17.36,17.67001,11925700,3.2488
2013-03-13,17.75998,17.92999,17.19999,17.50001,21232800,3.21754
2013-03-12,18.79,19.05997,17.70,17.85001,28154200,3.28189
2013-03-11,18.87997,19.10001,18.42,18.90996,14745800,3.47677
2013-03-08,19.45001,19.50,18.60,18.89997,28454600,3.47494
2013-03-07,19.97996,20.89001,19.33999,19.55998,37800400,3.59629
2013-03-06,20.00001,20.19,19.59997,20.00001,31110600,3.67719
2013-03-05,18.64998,20.00001,18.45999,19.91998,41157200,3.66247
2013-03-04,18.79999,19.52999,18.35997,18.54996,49915900,3.41058
2013-03-01,17.94998,19.45001,17.86,18.97,57260600,3.48781
2013-02-28,17.33,17.86,17.30001,17.85001,32438900,3.28189
2013-02-27,17.33,17.57998,16.90997,17.06998,14312300,3.13847
2013-02-26,17.10997,17.86,16.87998,17.33,27319900,3.18628
2013-02-25,16.85998,17.27997,16.77001,17.18999,13470900,3.16054
2013-02-22,16.77001,17.13001,16.77001,16.82999,11180600,3.09435
2013-02-21,17.35,17.35,16.70998,16.81,18129400,3.09068
2013-02-20,16.84999,17.48001,16.84999,17.43997,15979300,3.2065
2013-02-19,17.80997,17.86,16.92997,16.92997,22470700,3.11273
2013-02-18,17.31001,17.88,17.31001,17.80997,23536300,3.27453
2013-02-15,17.22998,17.22998,17.22998,17.22998,000,3.16789
2013-02-14,17.22998,17.22998,17.22998,17.22998,000,3.16789
2013-02-13,17.22998,17.22998,17.22998,17.22998,000,3.16789
2013-02-12,17.22998,17.22998,17.22998,17.22998,000,3.16789
2013-02-11,17.22998,17.22998,17.22998,17.22998,000,3.16789
2013-02-08,17.04998,17.27997,16.92997,17.22998,15130000,3.16789
2013-02-07,16.85998,17.24998,16.84999,17.03998,14629800,3.13296
2013-02-06,16.73997,17.04998,16.65999,16.83999,14075600,3.09619
2013-02-05,16.16998,16.69998,16.16998,16.63,10587000,3.05758
2013-02-04,16.73997,16.81,16.26,16.35998,14216000,3.00793
2013-02-01,16.37997,16.68998,16.34998,16.64,13721800,3.05942
2013-01-31,16.34998,16.68998,16.26,16.57996,16852100,3.04838
2013-01-30,17.00,17.18999,16.15998,16.43,38049800,3.02081
2013-01-29,17.15,17.30001,17.00,17.10997,18607400,3.14583
2013-01-28,16.14998,17.15,16.14998,17.09997,28041200,3.14399
2013-01-25,15.91,15.99998,15.71001,15.75999,11831900,2.89762
2013-01-24,16.47999,16.85998,15.82997,15.95999,22433000,2.93439
2013-01-23,16.47999,16.53998,15.98998,16.47999,18652900,3.03
2013-01-22,16.84999,17.16,16.38997,16.39997,18712200,3.01529
2013-01-21,16.95001,17.04998,16.59001,16.82999,20022000,3.09435
2013-01-18,16.71997,17.12001,16.64,17.00,14717900,3.12561
2013-01-17,17.19999,17.19999,16.57996,16.68998,19090300,3.06861
2013-01-16,17.19999,17.46997,16.82,17.09997,24494300,3.14399
2013-01-15,17.28997,18.08999,17.22998,17.26997,36165600,3.17525
2013-01-14,16.70998,17.19999,16.50998,17.09997,32210000,3.14399
2013-01-11,15.94999,17.45997,15.90,16.75996,66816600,3.08148
2013-01-10,15.70001,15.96998,15.70001,15.88001,15036100,2.91969
2013-01-09,15.87001,16.14998,15.63998,15.84997,20687900,2.91416
2013-01-08,15.75,15.95999,15.51001,15.85997,23525400,2.916
2013-01-07,15.52001,16.26,15.39999,15.81998,36628500,2.90865
2013-01-04,15.03,15.55,14.82001,15.53001,28687800,2.85534
2013-01-03,14.95997,14.95997,14.95997,14.95997,000,2.75053
2013-01-02,14.95997,14.95997,14.95997,14.95997,000,2.75053
2013-01-01,14.95997,14.95997,14.95997,14.95997,000,2.75053
2012-12-31,14.91998,15.18,14.77997,14.95997,22458900,2.75053
2012-12-28,14.93997,15.05999,14.71998,14.98001,24385600,2.75421
2012-12-27,15.45998,15.56,15.00001,15.00001,28627300,2.75789
2012-12-26,14.69999,15.57999,14.69999,15.42999,40762900,2.83695
2012-12-25,14.41997,14.80001,14.31,14.69999,26681100,2.70273
2012-12-24,14.34999,14.56998,14.20998,14.45001,21005500,2.65677
2012-12-21,14.15999,14.48,14.03997,14.29,23446000,2.62735
2012-12-20,13.98999,14.29,13.85998,14.11,15591300,2.59426
2012-12-19,13.90001,14.13,13.83998,14.03997,12005500,2.58138
2012-12-18,14.13,14.26001,13.87997,13.96,21221300,2.56668
2012-12-17,14.15999,14.48,14.04997,14.19998,22994300,2.6108
2012-12-14,13.67998,14.32,13.55001,14.18998,32904500,2.60896
2012-12-13,13.07999,14.49,13.06,13.77,38650800,2.53174
2012-12-12,13.25,13.38001,12.95998,13.16997,13391700,2.42142
2012-12-11,13.45999,13.46998,13.22,13.25,12809400,2.43614
2012-12-10,13.28998,13.63999,13.28998,13.50997,14913400,2.48393
2012-12-07,12.86,13.31998,12.75998,13.27999,13867800,2.44165
2012-12-06,13.00001,13.18001,12.85001,12.89999,10611200,2.37178
2012-12-05,12.35,13.19001,12.29001,12.94998,17144700,2.38097
2012-12-04,12.19999,12.41998,12.02999,12.37999,8857800,2.27618
2012-12-03,12.53,12.58998,12.17999,12.19999,6369000,2.24308
2012-11-30,12.36999,12.70,12.31001,12.54999,6661700,2.30743
2012-11-29,12.77998,12.82001,12.33,12.36999,000,2.27434
2012-11-28,12.71,12.84001,12.60997,12.70,7663700,2.33501
2012-11-27,13.25,13.32997,12.76998,12.76998,10079100,2.34788
2012-11-26,13.58,13.59,13.29998,13.29998,7584000,2.44533
2012-11-23,13.64998,13.73001,13.55001,13.55001,7006100,2.4913
2012-11-22,13.56001,13.78,13.47998,13.64998,10843300,2.50968
2012-11-21,13.42999,13.64998,13.22,13.62999,9856200,2.506
2012-11-20,13.60,13.68997,13.33997,13.41,6984500,2.46555
2012-11-19,13.26999,13.62999,13.11998,13.59,9956600,2.49865
2012-11-16,13.42999,13.42999,13.02001,13.26999,11735800,2.43981
2012-11-15,13.83998,13.94,13.52997,13.52997,11051400,2.48761
2012-11-14,13.79999,14.00998,13.75,13.98999,10119300,2.57219
2012-11-13,14.35998,14.35998,13.81999,13.90001,23350600,2.55565
2012-11-12,14.19998,14.44001,14.13,14.37998,8078300,2.64389
2012-11-09,14.24997,14.35998,14.11,14.13,8819600,2.59793
2012-11-08,14.80001,14.80001,14.28001,14.28001,17265600,2.62551
2012-11-07,15.18,15.34001,14.84,14.95997,26233800,2.75053
2012-11-06,14.98001,15.22999,14.90998,15.22999,15970000,2.80018
2012-11-05,15.03999,15.03999,14.90998,14.93997,7934800,2.74685
2012-11-02,15.17001,15.21,14.83,15.09998,17759800,2.77627
2012-11-01,15.04999,15.35001,15.00001,15.21999,11000100,2.79834
2012-10-31,14.86999,15.05999,14.83,15.04999,4742300,2.76708
2012-10-30,14.93997,15.03,14.80001,14.86999,6520200,2.73399
2012-10-29,15.13997,15.13997,14.80001,14.93997,6712700,2.74685
2012-10-26,15.79998,15.83997,15.11997,15.19,9998100,2.79282
2012-10-25,15.91,16.05001,15.79998,15.83997,6091800,2.91233
2012-10-24,15.88001,16.05001,15.81998,15.90,5462600,2.92336
2012-10-23,15.99998,16.17998,15.94999,16.05001,9914000,2.95094
2012-10-22,16.27,16.28999,15.91,16.28999,7014400,2.99507
2012-10-19,16.38997,16.44,16.14998,16.20997,7943900,2.98035
2012-10-18,16.31999,16.41001,16.13999,16.39997,11516500,3.01529
2012-10-17,15.90,16.28,15.79998,16.28,11335600,2.99323
2012-10-16,15.88001,15.97998,15.76999,15.78999,8592100,2.90314
2012-10-15,15.91,15.99998,15.52001,15.88001,8046100,2.91969
2012-10-12,16.10,16.21997,15.57999,15.80998,8348800,2.90681
2012-10-11,16.39997,16.43,15.97998,15.99998,7992400,2.94175
2012-10-10,16.31999,16.56997,16.28,16.51998,8493300,3.03735
2012-10-09,16.14998,16.55997,16.05001,16.49999,9441400,3.03368
2012-10-08,15.99998,16.23001,15.90,16.01997,5150300,2.94542
2012-10-05,16.05001,16.05001,16.05001,16.05001,000,2.95094
2012-10-04,16.05001,16.05001,16.05001,16.05001,000,2.95094
2012-10-03,16.05001,16.05001,16.05001,16.05001,000,2.95094
2012-10-02,16.05001,16.05001,16.05001,16.05001,000,2.95094
2012-10-01,16.05001,16.05001,16.05001,16.05001,000,2.95094
2012-09-28,15.71001,16.07001,15.65997,16.05001,8435400,2.95094
2012-09-27,15.49997,16.14998,15.49997,15.89001,13181500,2.92153
2012-09-26,15.57,15.72,15.30997,15.31997,7892800,2.81672
2012-09-25,15.90,15.90,15.47997,15.76999,9835200,2.89946
2012-09-24,16.74997,16.74997,15.41999,16.01997,18535700,2.94542
2012-09-21,16.89997,17.07997,16.69998,16.74997,4724700,3.07964
2012-09-20,17.40998,17.46997,16.87998,16.89997,8246600,3.10722
2012-09-19,17.36999,17.64996,17.24998,17.52,8753600,3.22122
2012-09-18,17.09997,17.39999,17.09997,17.19999,6141500,3.16238
2012-09-17,17.81997,17.87,17.09997,17.15,10652000,3.15319
2012-09-14,18.39001,18.44999,17.70,17.81997,12825300,3.27637
2012-09-13,18.69997,18.71997,18.20001,18.24,9150100,3.35359
2012-09-12,18.49998,18.79999,18.32997,18.69997,11461300,3.43816
2012-09-11,18.72996,18.97,18.26999,18.44999,13364700,3.3922
2012-09-10,18.41,18.74001,18.40,18.64998,11416800,3.42897
2012-09-07,18.12998,18.78,18.12998,18.53997,15728600,3.40875
2012-09-06,17.71,18.05,17.55999,17.99997,9085900,3.30946
2012-09-05,17.19999,17.88,17.18,17.70,9069100,3.25431
2012-09-04,17.46997,17.85001,17.31001,17.31001,9734200,3.18261
2012-09-03,17.18999,17.55999,17.00,17.49001,6972200,3.2157
2012-08-31,17.25997,17.40998,17.07997,17.26997,9859900,3.17525
2012-08-30,18.10999,18.11998,16.99,17.24998,21426100,3.17157
2012-08-29,18.64998,18.99999,18.26999,18.26999,12238300,3.35911
2012-08-28,18.34997,19.05997,18.34997,18.71997,9094700,3.44184
2012-08-27,18.97999,18.97999,18.34997,18.50997,9775100,3.40323
2012-08-24,19.54998,19.66,19.05997,19.10001,12629600,3.51171
2012-08-23,18.92001,19.75997,18.89997,19.68,22234100,3.61835
2012-08-22,19.15999,19.19998,18.78,18.89997,12496000,3.47494
2012-08-21,18.46998,19.38998,18.43999,19.17999,22991500,3.52642
2012-08-20,18.17997,18.54996,17.90999,18.49998,7952100,3.40139
2012-08-17,18.43999,18.54996,18.17997,18.24,10023300,3.35359
2012-08-16,18.97,18.97,18.51997,18.51997,8134400,3.40507
2012-08-15,18.98999,19.30,18.66998,18.97,17013800,3.48781
2012-08-14,18.15997,18.98999,18.09999,18.98999,13991100,3.49149
2012-08-13,18.69997,18.69997,18.13998,18.15997,10216800,3.33888
2012-08-10,18.99999,19.17999,18.64998,18.75001,9543800,3.44736
2012-08-09,18.54996,19.16999,18.44999,19.11001,16011000,3.51355
2012-08-08,18.72996,18.82998,18.33997,18.54996,12862100,3.41058
2012-08-07,18.95,19.18998,18.58,18.79999,17263500,3.45655
2012-08-06,18.36996,19.08996,18.28999,19.03998,20494200,3.50068
2012-08-03,18.34997,18.54996,18.09999,18.54996,13381400,3.41058
2012-08-02,18.16997,18.42,17.91999,18.27999,13914800,3.36095
2012-08-01,17.79997,18.48998,17.72999,18.20001,16218100,3.34624
2012-07-31,17.71999,17.99997,17.31001,17.85001,12830800,3.28189
2012-07-30,17.56999,18.40,17.37999,17.94998,22272000,3.30027
2012-07-27,17.13001,17.27997,17.04998,17.26997,4228300,3.17525
2012-07-26,17.30001,17.31001,16.97,17.13001,5505800,3.14951
2012-07-25,17.19999,17.36999,17.09997,17.12001,4370300,3.14767
2012-07-24,16.85998,17.35,16.80,17.19999,4636700,3.16238
2012-07-23,16.71997,16.98,16.51998,16.88998,3595600,3.10538
2012-07-20,17.15,17.26997,16.84999,16.86998,3785600,3.1017
2012-07-19,16.99,17.30001,16.89997,17.15,6114500,3.15319
2012-07-18,16.86998,17.01999,16.64999,17.00,4209600,3.12561
2012-07-17,16.41001,16.95001,16.41001,16.87998,6837300,3.10354
2012-07-16,17.18999,17.38999,16.50998,16.51998,12141800,3.03735
2012-07-13,17.59998,17.74999,17.26997,17.31001,8395400,3.18261
2012-07-12,17.54,17.87,17.39999,17.67001,13057900,3.2488
2012-07-11,17.20999,17.68001,17.20999,17.56999,5657300,3.23041
2012-07-10,17.57998,17.69,17.15,17.35,11017400,3.18996
2012-07-09,18.21001,18.95,17.84001,17.89999,22954300,3.29108
2012-07-06,17.51,17.61997,16.89997,17.59998,10991500,3.23592
2012-07-05,17.89999,17.89999,17.27997,17.43997,11705500,3.2065
2012-07-04,18.39001,18.61,18.05,18.11998,7188700,3.33153
2012-07-03,18.51997,18.92001,18.42,18.48998,10148900,3.39956
2012-07-02,18.02001,18.60,18.02001,18.50997,9074700,3.40323
2012-06-29,17.59998,18.14998,17.41998,18.03001,5840900,3.31499
2012-06-28,18.05,18.09999,17.69,17.71,6297300,3.25615
2012-06-27,17.92999,18.25,17.80997,17.99997,7688600,3.30946
2012-06-26,17.85001,17.89,17.42998,17.88,6683900,3.2874
2012-06-25,18.49998,18.58,17.72999,17.85001,8136700,3.28189
2012-06-22,18.44999,18.44999,18.44999,18.44999,000,3.3922
2012-06-21,18.97999,18.97999,18.30998,18.44999,9505400,3.3922
2012-06-20,18.40,19.16999,18.40,18.88997,9570200,3.4731
2012-06-19,19.04997,19.04997,18.56001,18.67998,12770000,3.43449
2012-06-18,19.00998,19.32999,18.64998,19.10001,16522800,3.51171
2012-06-15,19.47,19.72998,18.64998,18.81999,23017700,3.46023
2012-06-14,19.87999,19.95997,19.40997,19.47,16764100,3.57974
2012-06-13,20.04999,20.17001,19.68,19.96997,18887700,3.67166
2012-06-12,19.56998,20.63998,19.45001,20.00001,28666300,3.67719
2012-06-11,19.94997,19.94997,19.19998,19.73998,22433900,3.62938
2012-06-08,19.19998,20.20,18.80999,19.96997,35016300,3.40655
2012-06-07,18.77,19.39998,18.67998,18.89997,19028300,3.22403
2012-06-06,18.75001,18.89997,18.38001,18.51997,10683100,3.15921
2012-06-05,19.45001,19.48,18.69997,18.72996,13524900,3.19503
2012-06-04,18.79999,19.83,18.65998,18.89997,21970900,3.22403
2012-06-01,18.61,19.46001,18.54996,19.16999,25267700,3.27009
2012-05-31,18.50997,18.72996,18.29998,18.47998,13471400,3.15239
2012-05-30,17.97997,18.78,17.85001,18.52997,26730200,3.16091
2012-05-29,17.50001,17.98997,17.40998,17.96998,10485600,3.06539
2012-05-28,17.64996,17.64996,16.70998,17.48001,7245700,2.98181
2012-05-25,18.02001,18.25,17.51,17.55999,10832400,2.99545
2012-05-24,17.44997,17.66001,17.35,17.50001,5426400,2.98522
2012-05-23,17.74999,17.79997,17.23998,17.45997,6586700,2.97839
2012-05-22,17.94998,18.13998,17.55999,17.79997,7359500,3.03639
2012-05-21,17.62997,18.14998,17.62997,17.85001,6843100,3.04492
2012-05-18,17.50001,18.27999,17.35,17.70,10702000,3.01933
2012-05-17,17.36999,17.64996,17.21998,17.56999,5265300,2.99716
2012-05-16,17.24998,17.52,17.04998,17.24998,4779200,2.94257
2012-05-15,17.50001,17.55999,17.09997,17.39999,7592100,2.96816
2012-05-14,18.12998,18.25,17.61997,17.66001,9931700,3.01251
2012-05-11,18.28999,18.30998,18.07,18.11998,7710600,3.09098
2012-05-10,17.99997,18.39001,17.93998,18.10999,8450100,3.08927
2012-05-09,18.07999,18.44999,17.99997,18.04,10924000,3.07733
2012-05-08,18.56001,18.78,18.18996,18.18996,13109900,3.10291
2012-05-07,17.99997,18.59,17.97997,18.58,11659700,3.16945
2012-05-04,18.28999,18.48998,18.20001,18.34997,9462300,3.13021
2012-05-03,17.99997,18.30998,17.89999,18.23,8795200,3.10974
2012-05-02,17.89999,18.05,17.79997,18.05,10022400,3.07904
2012-05-01,17.68001,17.68001,17.68001,17.68001,000,3.01592
2012-04-30,17.68001,17.68001,17.68001,17.68001,000,3.01592
2012-04-27,17.41998,17.84001,17.40998,17.68001,6587900,3.01592
2012-04-26,17.77998,17.77998,17.39999,17.53,9518300,2.99033
2012-04-25,17.50001,17.85001,17.00,17.82997,9508200,3.0415
2012-04-24,17.86,17.86,16.87998,17.56999,17087600,2.99716
2012-04-23,19.46001,19.46001,17.62997,17.96998,26010100,3.06539
2012-04-20,19.68,19.68,19.33999,19.57998,9580400,3.34003
2012-04-19,19.60997,19.74998,19.54998,19.63001,9470200,3.34856
2012-04-18,19.45001,19.69999,19.32,19.60997,14449200,3.34514
2012-04-17,19.25997,19.63001,19.07997,19.40997,9445500,3.31103
2012-04-16,19.68,19.73998,19.15999,19.43996,11465900,3.31614
2012-04-13,20.47997,21.09,19.61996,19.86999,26259500,3.3895
2012-04-12,19.39998,19.39998,19.39998,19.39998,000,3.30932
2012-04-11,19.19998,19.57998,19.10001,19.39998,9219000,3.30932
2012-04-10,18.61,19.50,18.45999,19.50,12293200,3.32638
2012-04-09,18.56001,18.86997,18.39001,18.78,9309900,3.20356
2012-04-06,18.25,18.97,18.18996,18.56001,11798500,3.16604
2012-04-05,18.09999,18.49998,17.51,18.44999,11538800,3.14727
2012-04-04,18.07999,18.07999,18.07999,18.07999,000,3.08416
2012-04-03,18.07999,18.07999,18.07999,18.07999,000,3.08416
2012-04-02,18.07999,18.07999,18.07999,18.07999,000,3.08416
2012-03-30,17.99997,18.08999,17.82997,18.07999,8936400,3.08416
2012-03-29,18.05,18.17997,17.74999,17.78998,8374800,3.03468
2012-03-28,18.97999,18.97999,18.07,18.17997,13656700,3.10121
2012-03-27,19.19998,19.53999,19.00998,19.08996,9557300,3.25644
2012-03-26,19.56998,19.56998,18.89997,19.00998,14738000,3.2428
2012-03-23,19.94997,19.96997,19.39998,19.56998,9170500,3.33832
2012-03-22,20.00001,20.22999,19.77997,20.00001,9065900,3.41168
2012-03-21,20.01,20.29997,19.60997,19.96997,12438200,3.40655
2012-03-20,20.78999,20.78999,19.97996,20.04999,17974100,3.42021
2012-03-19,20.72,20.97998,20.31997,20.93999,13397700,3.57203
2012-03-16,20.26998,20.81998,20.18001,20.69996,16143600,3.53108
2012-03-15,20.66997,20.87996,19.97996,20.11997,20414900,3.43214
2012-03-14,22.79997,22.79997,20.39999,20.65997,35395800,3.52426
2012-03-13,22.30996,22.62997,22.00,22.54999,19045800,3.84667
2012-03-12,22.35,22.36,21.81,22.30996,22016100,3.80572
2012-03-09,21.10,22.32001,21.10,22.26997,27442100,3.7989
2012-03-08,20.99998,21.18997,20.82997,21.10,14035300,3.59932
2012-03-07,20.77999,21.27,20.60999,20.74,11032600,3.53791
2012-03-06,21.39997,21.39997,20.91,21.02997,13578600,3.58737
2012-03-05,21.74997,21.84999,21.37997,21.44,16977200,3.65732
2012-03-02,21.39997,21.75997,21.29999,21.74997,13003400,3.71019
2012-03-01,20.99998,21.55997,20.94999,21.29,13109200,3.63173
2012-02-29,21.35998,21.75997,21.05996,21.09,13938800,3.59761
2012-02-28,21.69998,21.78001,21.12999,21.29999,21320700,3.63344
2012-02-27,22.14001,22.50001,21.85999,21.86998,22647100,3.73067
2012-02-24,22.15,22.26997,21.79,22.16,20165000,3.78014
2012-02-23,22.38999,22.75999,21.65999,22.08997,28437600,3.76819
2012-02-22,21.86998,22.50001,21.59996,22.28997,32570200,3.80231
2012-02-21,20.67997,22.19999,20.17001,22.00,36300800,3.75284
2012-02-20,20.55,21.37997,20.41999,20.61998,27250900,3.51744
2012-02-17,20.27998,20.55,19.84,20.14997,15754000,3.43726
2012-02-16,20.49997,21.04996,20.14997,20.39,21841900,3.4782
2012-02-15,19.91998,20.44998,19.81001,20.40999,16519700,3.48162
2012-02-14,20.29997,20.38,19.81001,19.94997,12618700,3.40314
2012-02-13,19.43996,20.35001,19.28001,20.14997,20363800,3.43726
2012-02-10,19.63001,19.79996,19.39998,19.63001,13839000,3.34856
2012-02-09,19.51999,20.09998,19.40997,19.69999,22885600,3.3605
2012-02-08,18.79999,19.53999,18.61999,19.53999,16957200,3.33321
2012-02-07,19.22997,19.32,18.54996,18.76,13603100,3.20015
2012-02-06,19.57998,19.65001,19.20998,19.36998,14350700,3.30421
2012-02-03,19.17999,19.56998,18.97999,19.47,16572000,3.32127
2012-02-02,18.66998,19.24997,18.58,19.22997,15264400,3.28032
2012-02-01,18.61,19.07997,18.40,18.57001,10348800,3.16774
2012-01-31,18.75001,18.85998,18.21001,18.64998,9955600,3.18139
2012-01-30,18.65998,19.24997,18.29998,18.79999,15630200,3.20698
2012-01-27,18.50997,18.50997,18.50997,18.50997,000,3.1575
2012-01-26,18.50997,18.50997,18.50997,18.50997,000,3.1575
2012-01-25,18.50997,18.50997,18.50997,18.50997,000,3.1575
2012-01-24,18.50997,18.50997,18.50997,18.50997,000,3.1575
2012-01-23,18.50997,18.50997,18.50997,18.50997,000,3.1575
2012-01-20,18.50997,18.75001,18.49998,18.50997,9933800,3.1575
2012-01-19,17.72999,18.44999,17.59998,18.40,11530300,3.13874
2012-01-18,18.70997,19.28001,17.69,17.69,14334400,3.01763
2012-01-17,17.70,18.97999,17.30001,18.89997,14653600,3.22403
2012-01-16,17.64996,18.09999,17.45997,17.88,10060700,3.05004
2012-01-13,18.97,19.08996,17.82997,17.89999,15387500,3.05345
2012-01-12,18.99999,19.37998,18.79999,18.97,17342500,3.23598
2012-01-11,18.75001,19.58997,18.50997,19.13,23851800,3.26327
2012-01-10,17.87,19.08996,17.70,18.79,19380100,3.20527
2012-01-09,17.20999,17.91999,16.87998,17.87,11679100,3.04833
2012-01-06,16.49999,17.26997,16.48999,17.17,9127600,2.92892
2012-01-05,17.15,17.39999,16.49999,16.65999,10527700,2.84193
2012-01-04,18.58,18.58,17.44997,17.44997,10989300,2.97668
2012-01-03,17.99997,18.44999,17.99997,18.25999,9653100,3.11486
2012-01-02,17.99997,18.44999,17.99997,18.25999,9653100,3.11486
2011-12-30,17.99997,18.44999,17.99997,18.25999,9653100,3.11486
2011-12-29,17.76998,18.15997,17.59998,17.90999,9687400,3.05516
2011-12-28,18.23,18.43,17.54,17.96998,17740800,3.06539
2011-12-27,20.07999,20.07999,18.34997,18.44999,15563200,3.14727
2011-12-26,20.35001,20.56,20.00001,20.03,6911300,3.41679
2011-12-23,19.99001,20.61998,19.89998,20.20,8334000,3.44579
2011-12-22,20.22999,20.57999,19.39998,20.20,11741000,3.44579
2011-12-21,21.65999,21.88998,20.62998,20.62998,10524400,3.51914
2011-12-20,21.47999,22.21999,21.29999,21.49999,14990900,3.66755
2011-12-19,21.07001,21.48999,20.45998,21.25001,13363700,3.62491
2011-12-16,20.53001,21.29999,20.39999,21.29999,11664900,3.63344
2011-12-15,20.39999,20.94999,20.18001,20.45998,10210300,3.49014
2011-12-14,20.60999,21.19997,20.39999,20.58999,6578800,3.51232
2011-12-13,21.59996,21.73997,20.79998,20.90001,11393200,3.5652
2011-12-12,22.42998,22.62997,21.74997,21.75997,8327200,3.7119
2011-12-09,22.95998,23.10999,22.37999,22.39999,10878300,3.82108
2011-12-08,22.75999,23.55996,22.19999,23.26999,15189000,3.96949
2011-12-07,22.95998,23.40,22.90999,23.04001,6411000,3.93025
2011-12-06,22.57998,23.25,22.42998,22.93998,7290000,3.91319
2011-12-05,24.26996,24.34999,22.50001,22.59998,12833100,3.85519
2011-12-02,24.89999,24.96997,24.11001,24.19998,8652900,4.12813
2011-12-01,25.30997,25.64998,24.87999,24.92998,15280600,4.25265
2011-11-30,26.06996,26.12,24.20998,24.42997,16089400,4.16736
2011-11-29,25.77999,26.16998,25.44998,26.07996,9323400,4.44882
2011-11-28,25.26998,25.67997,25.16996,25.40,6571400,4.33283
2011-11-25,25.88996,26.14999,25.22999,25.30997,11267300,4.31747
2011-11-24,25.28998,26.19997,24.80996,25.95999,15814000,4.42836
2011-11-23,26.10,26.32999,25.59999,25.62998,14559600,4.37206
2011-11-22,26.17998,26.34998,25.79998,26.10,14275900,4.45224
2011-11-21,27.99997,27.99997,25.89996,26.50999,24558000,4.52218
2011-11-18,28.39996,28.49998,27.50996,27.74999,17003200,4.7337
2011-11-17,28.00997,29.14,28.00997,28.55996,26931700,4.87187
2011-11-16,28.80999,29.09996,27.64997,27.82997,22730100,4.74734
2011-11-15,28.78,29.17999,28.26,28.87997,31781000,4.92646
2011-11-14,27.35,28.89997,27.35,28.81999,34550600,4.91623
2011-11-11,27.71,28.37997,27.12996,27.29997,33323400,4.65693
2011-11-10,26.94996,28.49998,26.80001,27.79998,39282500,4.74223
2011-11-09,26.39997,27.43998,26.37997,27.31996,32320200,4.66034
2011-11-08,27.91999,27.94998,26.39997,26.39997,36404700,4.50341
2011-11-07,27.80997,28.29999,27.58999,27.68996,15157100,4.72346
2011-11-04,28.29999,28.49998,27.66996,27.96998,24969700,4.77123
2011-11-03,28.44,29.26996,27.99997,28.10999,35662600,4.79511
2011-11-02,26.19997,28.80,25.51996,28.40996,36022400,4.84628
2011-11-01,27.39999,27.44997,26.42996,26.74997,19288200,4.56311
2011-10-31,26.80001,27.75999,26.67999,27.55999,13028500,4.70129
2011-10-28,26.78996,26.96996,26.30999,26.83999,9930700,4.57847
2011-10-27,26.41996,27.08997,26.22997,26.29999,9910300,4.48635
2011-10-26,25.91,27.03999,25.83998,26.39997,14050600,4.50341
2011-10-25,25.45998,26.49999,24.99996,26.16998,12778900,4.46418
2011-10-24,25.05,25.58999,24.05997,25.46998,8284200,4.34477
2011-10-21,25.59999,25.86997,24.94997,24.99996,7422600,4.26459
2011-10-20,26.87998,26.87998,25.49997,25.59999,9578600,4.36695
2011-10-19,27.37999,27.73999,26.49999,26.96996,9490500,4.60064
2011-10-18,27.46997,28.48998,27.30996,27.49996,14032900,4.69105
2011-10-17,28.14998,28.44999,27.53,27.67996,11578900,4.72175
2011-10-14,28.32998,28.64999,27.53,28.06,9601500,4.78658
2011-10-13,28.15998,28.98,28.00997,28.72997,13201900,4.90087
2011-10-12,26.84999,28.28999,26.41996,28.14998,12648200,4.80193
2011-10-11,27.94998,28.08999,26.50999,26.84999,9445200,4.58018
2011-10-10,27.28997,27.70,26.85999,27.16001,4772100,4.63306
2011-09-30,27.09997,27.32996,26.31999,27.11997,6512200,4.62623
2011-09-29,27.79998,27.79998,27.00,27.00,8370300,4.60576
2011-09-28,29.24997,29.32,27.90,27.97998,8493000,4.77293
2011-09-27,28.80,29.09996,28.29999,28.89997,8007300,4.92987
2011-09-26,29.02998,29.59997,28.36997,28.44999,8936500,4.85311
2011-09-23,28.56996,29.29996,27.99997,29.05997,10812500,4.95716
2011-09-22,30.40,30.44998,28.84998,28.85998,12189700,4.92305
2011-09-21,29.63996,30.88996,29.52999,30.68997,11027900,5.23521
2011-09-20,29.19998,30.17996,28.99999,29.73998,9098200,5.07316
2011-09-19,30.70996,30.70996,28.99999,29.37998,11504400,5.01175
2011-09-16,31.30,31.58997,30.90996,30.98998,6805200,5.28639
2011-09-15,31.19998,31.60996,31.00998,31.02997,11403100,5.29321
2011-09-14,29.78997,31.34998,29.39998,31.33999,13379600,5.3461
2011-09-13,29.96997,30.14997,29.05997,29.72999,11515700,5.07146
2011-09-09,31.16998,31.66999,30.45998,30.62998,11147900,5.22498
2011-09-08,32.50996,32.70995,31.35998,31.35998,11241900,5.34951
2011-09-07,31.66,32.62997,31.61996,32.39999,15171500,5.52692
2011-09-06,30.77999,31.65,30.62998,31.35998,12077400,5.34951
2011-09-05,31.89998,31.89998,30.69997,31.03997,13883400,5.29492
2011-09-02,33.04996,33.09999,32.00,32.29997,11775700,5.50985
2011-09-01,33.31998,33.94996,32.61998,33.01997,13531400,5.63267
2011-08-31,33.00997,34.17999,32.69996,33.32998,17631400,5.68556
2011-08-30,34.49995,35.24999,33.17997,33.26,21545200,5.67362
2011-08-29,34.79997,34.89999,33.80999,34.24997,17729100,5.84249
2011-08-26,34.70,36.35998,34.45996,34.92998,27347000,5.95849
2011-08-25,34.79997,35.10998,33.80,34.81996,27877600,5.93972
2011-08-24,35.09998,35.31997,34.38998,34.80997,30304800,5.93802
2011-08-23,32.90,35.33997,32.60998,35.19996,40513200,6.00455
2011-08-22,32.34995,33.95995,32.02999,32.69996,28085500,5.57809
2011-08-19,30.49997,32.29997,30.49997,32.19,23240700,5.49109
2011-08-18,33.34997,33.38996,31.59996,31.65,23371400,5.39898
2011-08-17,31.69998,33.48999,31.01998,33.19997,34412200,5.66338
2011-08-15,31.79996,32.21999,31.59996,32.09997,23462000,5.47574
2011-08-12,32.39999,32.97998,31.51999,31.98996,46705300,5.45697
2011-08-11,29.89999,32.29997,29.65996,32.04999,44341800,5.46721
2011-08-10,29.50,31.59996,29.18999,30.61999,30657700,5.22328
2011-08-09,27.19999,28.83998,27.00,28.78,21555800,4.9094
2011-08-08,29.69999,29.89999,27.01,28.27999,25661400,4.82411
2011-08-05,29.59997,30.53996,29.04998,29.96997,20679900,5.11239
2011-08-04,31.39997,31.87999,30.48997,30.59999,24812400,5.21987
2011-08-03,32.00,32.48996,31.48999,31.54998,31200700,5.38192
2011-08-02,30.65998,32.24998,30.21,32.24998,39646400,5.50133
2011-08-01,28.90997,31.59996,28.89997,30.99998,38923100,5.2881
2011-07-29,28.70997,29.36999,28.39996,28.72997,16501000,4.90087
2011-07-28,27.47997,27.73,27.09997,27.64997,5850200,4.71664
2011-07-27,27.44997,27.94998,26.89998,27.79998,7563300,4.74223
2011-07-26,27.47997,27.66996,26.81,27.26997,8501400,4.65182
2011-07-25,29.17999,29.17999,27.35,27.55999,13059200,4.70129
2011-07-22,29.29996,29.75998,29.10996,29.33,9114900,5.00322
2011-07-21,29.94997,30.11998,29.00999,29.02998,12085400,4.95205
2011-07-20,30.15997,30.48997,29.41997,29.89999,13996800,5.10046
2011-07-19,30.51997,30.67997,29.67,30.01996,18457100,5.12092
2011-07-18,31.57997,32.11997,30.69997,30.87996,22239100,5.26762
2011-07-15,30.49997,31.79996,30.24999,31.64,33520500,5.39727
2011-07-14,29.15,30.49997,29.14,30.40,21411500,5.18575
2011-07-13,28.27999,29.25997,28.27999,29.02998,9746100,4.95205
2011-07-12,28.95,28.95,28.19996,28.39996,9425900,4.84457
2011-07-11,29.19998,29.40998,28.84998,29.25997,6496700,4.99128
2011-07-08,29.62997,29.99996,28.88997,29.35999,11663600,5.00834
2011-07-07,30.29998,30.61999,29.69999,29.74998,16683300,5.07487
2011-07-06,29.99996,30.47998,29.64996,30.25999,10109000,5.16187
2011-07-05,29.99996,30.67997,29.79997,30.05,10825300,5.12604
2011-07-04,29.43997,29.98997,29.43997,29.89999,12056700,5.10046
2011-07-01,29.74998,30.19996,29.29996,29.42997,11265200,5.02028
2011-06-30,28.69997,30.28998,28.00997,29.72999,17854400,5.07146
2011-06-28,27.99997,28.99999,27.89,28.68998,8265300,4.89405
2011-06-27,27.81997,28.64999,27.81997,28.15998,15509900,4.80364
2011-06-24,27.49996,28.21996,27.29997,28.04996,16970900,4.78487
2011-06-23,25.80998,28.16997,25.40,27.78998,21755400,4.74052
2011-06-22,26.29999,26.48999,25.79998,25.89996,5998400,4.41812
2011-06-21,26.25996,26.46,25.59999,26.29,8847200,4.48465
2011-06-20,27.47997,27.59998,25.92,26.25996,10060000,4.47953
2011-06-17,27.79998,27.98997,27.47997,27.47997,4024000,4.68764
2011-06-16,28.80,28.80,27.61998,27.71,9496100,4.72688
2011-06-15,29.61997,30.04,28.99999,29.08997,6179100,4.96228
2011-06-14,29.79997,30.09998,29.50,29.81996,8248300,5.0868
2011-06-13,29.19998,30.19996,28.80,29.89999,7845900,5.10046
2011-06-10,29.09996,29.32,28.60,28.99999,5249500,4.94693
2011-06-09,29.79997,29.79997,29.01998,29.34999,6545600,5.00664
2011-06-08,29.85,30.19996,29.59997,29.88999,4181600,5.09875
2011-06-07,29.99996,30.32997,29.79997,30.09998,5490700,5.13457
2011-06-03,29.89999,30.64998,29.73998,30.33997,4796700,5.17551
2011-06-02,30.41999,30.52996,29.44997,29.88999,5645700,5.09875
2011-06-01,30.95,31.48999,30.70996,30.79999,6842400,5.25398
2011-05-31,30.65998,31.09995,30.14997,31.09995,5902500,5.30515
2011-05-30,29.59997,30.87996,29.21998,30.65998,9274900,5.2301
2011-05-27,29.43997,29.95997,28.85998,29.54999,5875800,5.04075
2011-05-26,29.94997,30.51997,28.99999,29.16999,5195400,4.97593
2011-05-25,30.99998,31.28,29.90999,29.92998,7592100,5.10557
2011-05-24,29.49,32.27997,28.20996,31.39997,12412600,5.35633
2011-05-23,31.54998,31.77996,29.59997,29.62997,6098500,5.05439
2011-05-20,31.12999,31.89998,31.06996,31.54998,5843900,5.38192
2011-05-19,31.30,31.46,30.99998,31.12,3209100,5.30857
2011-05-18,31.16998,31.43996,30.68997,31.05997,3883300,5.29833
2011-05-17,31.97996,32.24998,30.66997,31.11,7158600,5.30686
2011-05-16,32.84996,32.98997,32.00,32.02999,3757700,5.4638
2011-05-13,32.55,33.17997,32.03999,32.84996,4741300,5.60367
2011-05-12,33.81999,33.84998,32.79998,32.81997,4277200,5.59856
2011-05-11,33.79,34.34999,33.79,33.88997,2759000,5.78108
2011-05-10,34.15,34.29996,33.56996,33.79,3916100,5.76403
2011-05-09,33.76996,34.53999,33.54997,34.15,3237100,5.82544
2011-05-06,33.80,33.81999,33.30998,33.55997,3423800,5.72479
2011-05-05,33.84998,34.28996,32.99997,33.81999,3862400,5.76914
2011-05-04,34.99996,35.08999,33.80,33.84998,4194900,5.77426
2011-05-03,34.43997,35.14997,34.19999,34.98997,3662900,5.96872
2011-04-29,34.20998,34.88999,33.99999,34.62997,4595500,5.90731
2011-04-28,36.27996,36.54998,34.22998,34.38998,6704000,5.86638
2011-04-27,37.99997,37.99997,35.99998,36.14999,5886200,6.16661
2011-04-26,37.69996,38.19997,37.49996,37.58999,5502700,6.41225
2011-04-25,39.57998,39.57998,37.54995,37.95998,8485100,6.47536
2011-04-22,39.05998,40.09999,38.11999,39.57998,17289400,6.75171
2011-04-21,37.22999,40.42999,37.02,39.07997,20666300,6.66641
2011-04-20,37.00995,37.48997,37.00995,37.22999,4298200,6.35084
2011-04-19,45.49996,45.49996,44.53999,44.97995,5500300,6.14808
2011-04-18,45.27998,45.86996,45.01997,45.51997,4378600,6.22189
2011-04-15,45.59997,45.59997,44.51,45.02995,5275400,6.15491
2011-04-14,46.04997,46.08999,45.34994,45.62996,5509100,6.23692
2011-04-13,45.39995,46.19998,45.24999,45.95999,7663200,6.28203
2011-04-12,44.81995,46.05994,44.81995,45.33997,7485200,6.19729
2011-04-11,45.66999,46.19998,44.72,44.77998,8804700,6.12074
2011-04-07,44.51,45.46997,44.30997,45.27998,7692300,6.18909
2011-04-06,45.04997,45.04997,44.16999,44.29999,8186100,6.05514
2011-04-01,45.22,45.54997,44.49996,45.25997,3557800,6.18635
2011-03-31,44.59997,45.78996,44.59997,45.14,6698400,6.16995
2011-03-30,45.34994,45.35998,43.79999,44.49996,9291400,6.08247
2011-03-29,46.45999,46.46997,45.29999,45.36996,8788800,6.20138
2011-03-28,47.20996,47.58999,46.39995,46.52995,8584400,6.35994
2011-03-25,47.26994,47.47995,46.69998,47.47995,6609600,6.48979
2011-03-24,47.09997,47.95999,46.99996,47.27998,6425000,6.46246
2011-03-23,47.01,47.19998,46.80997,47.07996,5113500,6.43512
2011-03-22,46.59997,47.17997,46.07996,46.97995,6354800,6.42145
2011-03-21,46.99996,47.24999,46.14998,46.54997,8765600,6.36267
2011-03-18,47.14998,47.77998,46.74999,46.94995,9299100,6.41735
2011-03-17,48.49996,48.49996,47.02995,47.06998,17492000,6.43375
2011-03-16,48.51,49.36996,48.51,49.28996,6930100,6.73719
2011-03-15,49.90999,50.04997,48.27998,48.80,9494800,6.67022
2011-03-14,49.55995,49.99996,48.49996,49.86996,8848100,6.81647
2011-03-11,49.49996,50.47995,49.01997,49.64998,9604100,6.7864
2011-03-10,50.17997,50.67997,49.89995,50.02995,10727000,6.83834
2011-03-09,50.82999,51.17997,49.49996,50.09997,10632200,6.84791
2011-03-08,49.04997,50.99996,49.04997,50.79994,17927500,6.94358
2011-03-07,48.36996,48.98998,48.36996,48.95999,10986500,6.69209
2011-03-04,47.99996,48.49996,47.51,48.35998,9084000,6.61008
2011-03-03,49.51997,49.80,47.99996,48.01997,12523000,6.5636
2011-03-02,50.49996,50.49996,49.16999,49.48998,10357400,6.76453
2011-03-01,50.19998,50.88,49.89995,50.54997,12252100,6.90941
2011-02-28,50.47995,50.59997,49.59997,50.17997,12324700,6.85884
2011-02-25,50.34994,50.97995,50.12997,50.30,7498800,6.87525
2011-02-24,50.49996,50.88,49.76995,50.30,6337100,6.87525
2011-02-23,49.49996,50.69999,49.35998,50.48998,9608200,6.90121
2011-02-22,52.29994,53.24999,49.95999,50.02995,16625700,6.83834
2011-02-21,51.89995,52.19999,50.98998,52.19999,15915400,7.13495
2011-02-18,51.84995,53.64998,51.84995,52.29994,19279700,7.14861
2011-02-17,50.46997,51.99996,50.22998,51.68995,18351100,7.06523
2011-02-16,49.88997,50.68995,49.54997,50.22998,15125100,6.86568
2011-02-15,49.84994,50.74999,49.59997,49.88997,11371600,6.8192
2011-02-14,49.10995,49.90999,48.99996,49.81995,12978900,6.80963
2011-02-11,49.39995,49.88997,48.70996,49.04997,11253700,6.70439
2011-02-10,47.35998,49.59997,47.29999,49.39995,7638600,6.75222
2011-02-09,48.69998,48.92994,47.17997,47.35998,4343500,6.47339
2011-02-01,48.47995,49.04997,48.34994,49.02995,4802200,6.70165
2011-01-31,47.97995,48.59997,46.79999,48.34994,5021000,6.6087
2011-01-28,46.69998,47.76994,46.59997,47.56998,5995900,6.50209
2011-01-27,46.49996,47.39995,44.99996,46.80997,9914300,6.39821
2011-01-26,45.99996,46.94995,45.80997,46.49996,9110000,6.35584
2011-01-25,48.30,48.47995,45.72,46.34994,6492700,6.33533
2011-01-24,48.49996,48.87999,48.02995,48.27998,4269600,6.59914
2011-01-21,48.99996,48.99996,48.14998,48.48998,8404500,6.62785
2011-01-20,50.98998,50.98998,48.99996,49.17997,7720800,6.72216
2011-01-19,50.36996,51.19999,49.84994,50.97995,9150600,6.96819
2011-01-18,49.77998,50.43998,49.28996,50.34994,3820500,6.88207
2011-01-17,50.59997,50.70997,49.09997,49.89995,7583000,6.82057
2011-01-14,52.79994,52.89995,50.89995,50.94996,10002200,6.96409
2011-01-13,53.89995,54.47995,52.99996,53.05994,6555100,7.25249
2011-01-12,53.44996,53.99996,52.49996,53.62997,5457600,7.3304
2011-01-11,53.74999,53.74999,51.94996,52.85998,7484500,7.22516
2011-01-10,54.53999,55.69999,53.69999,53.77999,6359600,7.35091
2011-01-07,54.98998,55.63994,53.17997,55.63994,12896100,7.60514
2011-01-06,56.97995,56.97995,54.82999,55.08994,9225400,7.52996
2011-01-05,56.89995,57.95019,56.14998,56.56998,6817100,7.73226
2011-01-04,56.09998,57.90001,54.99996,56.97995,13812700,7.78829
2010-12-31,54.57996,55.97995,54.35998,55.88997,6776000,7.63931
2010-12-30,54.89995,54.89995,53.84995,54.34995,6360000,7.42881
2010-12-29,53.59998,54.47995,53.31995,54.35998,9084700,7.43018
2010-12-28,56.48999,56.50994,53.09997,53.49996,12823000,7.31263
2010-12-27,59.40999,60.4101,56.47995,56.59998,9861000,7.73636
2010-12-24,62.10004,62.39015,59.09969,59.40019,10785300,8.1191
2010-12-23,62.34977,62.99979,61.99968,62.42994,5650100,8.53323
2010-12-22,63.14975,63.40007,62.27999,62.34977,7233300,8.52227
2010-12-21,63.25011,63.97972,62.65027,63.14975,8274400,8.63161
2010-12-20,65.70022,65.7902,61.51,63.34989,11397100,8.65897
2010-12-17,66.68996,68.47967,65.14018,65.24976,13205000,8.91865
2010-12-16,65.06001,67.79966,64.82988,66.68996,13090100,9.11551
2010-12-15,64.88986,66.00014,64.88986,65.26015,8133700,8.92007
2010-12-14,65.77981,65.88998,64.70011,65.42972,9831700,8.94325
2010-12-13,64.00971,65.29014,63.42026,65.11999,11311000,8.90091
2010-12-10,62.01987,63.40007,61.8999,62.93981,5217700,8.60292
2010-12-09,62.39015,63.55984,61.99968,62.01987,4925000,8.47717
2010-12-08,63.40007,65.00003,62.82965,62.93,6035100,8.60158
2010-12-07,63.17974,64.23004,61.51,63.96011,9274900,8.74238
2010-12-06,63.10015,63.49985,61.80012,63.17974,6203100,8.63571
2010-12-03,64.70991,65.26015,62.39996,63.19993,7731500,8.63847
2010-12-02,64.49997,66.09012,63.90013,64.70011,10228600,8.84352
2010-12-01,63.01017,65.26015,62.5799,63.90993,7546700,8.73552
2010-11-30,66.80992,66.87971,61.99968,63.66019,15588400,8.70138
2010-11-29,65.11999,67.48993,63.66019,67.10003,16255900,9.17156
2010-11-26,66.84972,67.49974,65.00003,65.0998,15353300,8.89816
2010-11-25,68.84995,70.53988,66.06012,66.77013,17826500,9.12646
2010-11-24,66.00014,68.55003,65.29995,68.34009,12394900,9.34105
2010-11-23,68.99991,69.47978,64.47978,66.86991,21338700,9.1401
2010-11-22,68.10016,72.48994,68.10016,68.97972,25515300,9.42848
2010-11-19,64.29983,68.34009,62.99979,67.99979,21317000,9.29454
2010-11-18,64.35001,64.97984,61.8999,64.20005,17660100,8.77517
2010-11-17,67.90001,69.49997,62.99979,63.50966,29420000,8.68081
2010-11-16,75.11019,76.48002,68.61982,69.90025,37886300,9.5543
2010-11-15,68.2801,75.11019,66.89009,75.09001,40154200,10.26366
2010-11-12,66.39984,71.00015,65.05021,68.2801,44021100,9.33285
2010-11-11,63.79977,68.99991,63.52004,66.8999,32128000,9.1442
2010-11-10,61.00014,66.65996,60.58025,64.94984,34200600,8.87766
2010-11-09,60.20016,61.33005,59.32982,60.95976,18722100,8.33227
2010-11-08,59.49997,61.5002,59.49997,60.09981,17719200,8.21473
2010-11-05,58.79977,59.31021,57.02996,58.41968,20851900,7.98508
2010-11-04,57.99979,59.32982,56.94996,58.52004,21208700,7.9988
2010-11-03,58.40007,58.40007,55.99996,56.42995,16372300,7.71312
2010-11-02,61.8999,61.95008,58.52984,58.75017,22102400,8.03026
2010-11-01,61.00014,62.19981,59.49997,61.77993,26838400,8.44438
2010-10-29,57.79966,60.50008,57.00994,59.40019,20434800,8.1191
2010-10-28,57.79966,58.90013,57.00994,57.99979,12985100,7.92769
2010-10-27,58.93992,61.09992,58.49985,58.49985,17834800,7.99604
2010-10-26,58.07996,59.85006,56.99997,59.55995,18140500,8.14094
2010-10-25,59.50977,62.19981,58.52004,58.90013,22124500,8.05075
2010-10-22,55.18995,59.49016,55.18995,57.84003,26664500,7.90585
2010-10-21,57.01998,57.15996,54.81995,55.19999,16657100,7.545
2010-10-20,55.27999,58.10015,54.99996,56.89995,34208900,7.77736
2010-10-19,51.99996,57.69987,51.55995,55.79994,36379100,7.62701
2010-10-18,54.99996,55.59998,51.00994,52.49996,20700800,7.17595
2010-10-15,57.02996,57.02996,54.89995,55.60995,12870100,7.60104
2010-10-14,57.95019,57.95019,56.57996,56.95993,21548000,7.78556
2010-10-13,54.14998,54.49996,53.00994,54.49996,12929600,7.44932
2010-10-12,52.49996,54.54997,52.49996,53.88997,11642100,7.36594
2010-10-11,53.99996,54.11999,52.18995,52.94996,23184000,7.23746
2010-10-08,53.34995,54.69999,53.15996,53.96,10490600,7.37551
2010-09-30,52.49996,53.49996,52.44996,53.25997,5359700,7.27983
2010-09-29,53.96997,54.59998,52.88,53.01998,9822000,7.24703
2010-09-28,53.30997,54.09998,52.69999,53.96997,8073500,7.37688
2010-09-27,52.50994,54.18995,52.49996,53.29994,7125900,7.28529
2010-09-21,54.14998,54.88997,52.29994,52.40998,8704000,7.16365
2010-09-20,56.19999,56.74994,54.09998,54.12997,6582900,7.39875
2010-09-17,55.39995,56.49997,55.39995,56.17998,7708100,7.67895
2010-09-16,56.69999,57.39995,54.79994,55.13994,11818900,7.53679
2010-09-15,58.99991,59.29002,56.50994,56.69999,15878700,7.75003
2010-09-14,61.00014,61.30006,58.82976,59.29983,13128900,8.10539
2010-09-13,61.5002,61.5002,60.00002,60.4101,10716900,8.25714
2010-09-10,61.30986,62.80023,60.29994,61.00014,15086300,8.33779
2010-09-09,60.47989,62.49973,60.00002,61.30986,22019600,8.38013
2010-09-08,59.43998,60.45971,58.75017,60.00002,13823000,8.20109
2010-09-07,59.49997,60.49027,58.49985,59.53976,16785500,8.13818
2010-09-06,62.86021,63.3297,59.00971,59.44979,25421600,8.12588
2010-09-03,61.51,64.55015,61.51,62.78985,33291400,8.58242
2010-09-02,59.62974,62.55972,58.26972,61.48001,37209400,8.40338
2010-09-01,58.81015,61.53019,58.69999,59.29983,27092500,8.10539
2010-08-31,57.98999,59.26003,57.61999,58.60021,17253700,8.00976
2010-08-30,56.49997,58.90013,56.49997,58.51023,17586300,7.99746
2010-08-27,55.87994,57.29994,54.99996,56.61999,14407700,7.73909
2010-08-26,56.17998,57.35998,55.50994,56.38997,11730600,7.70765
2010-08-25,58.99991,59.20005,56.59998,56.59998,17504400,7.73636
2010-08-24,53.99996,59.55995,53.99996,58.93992,29175700,8.05619
2010-08-23,54.95999,55.48998,53.89995,54.22998,16390200,7.41241
2010-08-20,57.84003,58.25011,54.99996,54.99996,24498400,7.51766
2010-08-19,58.2801,58.64981,57.84003,58.05977,11505000,7.93589
2010-08-18,58.72017,59.7399,57.98999,58.25011,16164700,7.96191
2010-08-17,59.59974,59.79989,58.19993,58.69999,15138600,8.0234
2010-08-16,58.69999,59.58014,56.99997,59.29983,15032700,8.10539
2010-08-13,58.34989,58.87994,57.09998,58.57021,12008800,8.00566
2010-08-12,58.9901,59.55014,58.3297,58.34989,12494900,7.97554
2010-08-11,59.17986,60.65004,58.6798,59.65973,14826900,8.15458
2010-08-10,63.14975,63.20974,59.88006,59.88986,24946700,8.18604
2010-08-09,62.84984,63.16994,61.8601,63.07016,19523500,8.62073
2010-08-06,61.8999,62.99979,61.80992,62.80023,16027100,8.58384
2010-08-05,62.13983,63.28011,60.59986,62.10004,24952600,8.48813
2010-08-04,60.23996,61.5002,57.79966,60.30975,30193800,8.24343
2010-08-03,60.09,64.79988,58.49985,61.1501,28638600,8.35829
2010-08-02,55.17997,60.68004,54.69999,60.09,32168600,8.21339
2010-07-30,56.49997,56.64998,54.08994,55.18995,24750300,7.54363
2010-07-29,57.84983,58.38969,56.50994,57.03999,14593800,7.7965
2010-07-28,56.68995,57.84983,56.21994,57.51998,12911100,7.86211
2010-07-27,56.49997,57.79966,56.01998,56.70996,12953700,7.75139
2010-07-26,56.54997,56.95993,55.49996,56.49997,10896800,7.72269
2010-07-23,56.73996,56.75997,55.57996,56.54997,17643200,7.72952
2010-07-22,54.29994,56.96997,54.27999,56.71994,23255900,7.75276
2010-07-21,54.99996,55.58994,54.20996,54.25997,14966400,7.41651
2010-07-20,52.27998,54.97995,52.24999,54.94996,16262700,7.51083
2010-07-19,50.49996,52.35998,50.25997,52.24999,9392500,7.14178
2010-07-16,51.39995,52.19999,50.09997,51.41996,10629300,7.02833
2010-07-15,53.38997,54.29994,51.79994,51.95999,10258900,7.10214
2010-07-14,53.98998,55.37994,53.19999,53.83997,10412000,7.35911
2010-07-13,54.29994,54.46997,52.47995,53.92995,12775900,7.37141
2010-07-12,54.31995,56.09998,53.69999,54.47995,16737000,7.44658
2010-07-09,52.49996,54.79994,51.60995,54.58994,20861900,7.46162
2010-07-08,54.24999,54.49996,51.48998,52.71994,15332900,7.20602
2010-07-07,53.81995,54.59998,52.39995,53.98998,16024000,7.37961
2010-07-06,50.09997,53.19999,49.65996,53.05994,19118900,7.25249
2010-07-05,50.59997,50.99996,48.99996,50.31995,13933300,6.87797
2010-07-02,50.89995,52.64998,49.19998,51.89995,23815400,7.09394
2010-07-01,54.59998,55.79994,50.99996,51.38997,24005300,7.02423
2010-06-29,60.00983,61.30006,54.19999,54.19999,32289500,7.40832
2010-06-28,62.99979,64.29002,58.99991,60.21977,17005900,8.23113
2010-06-25,65.02021,65.65985,62.86021,64.29983,10769700,8.78881
2010-06-24,66.1501,66.68015,64.49997,65.97995,9615500,9.01846
2010-06-23,63.72018,66.95008,63.72018,66.1501,14359100,9.04172
2010-06-22,65.27976,67.30018,64.00971,64.35001,13309800,8.79567
2010-06-21,63.49985,66.39984,62.10984,66.00995,17167800,9.02256
2010-06-18,67.98018,67.98018,62.07985,63.69999,24265200,8.70682
2010-06-17,73.99011,75.4897,68.49985,68.58983,23765700,9.37519
2010-06-11,76.80012,76.80012,73.99991,74.00972,22662500,10.11601
2010-06-10,72.49974,75.89979,71.98007,75.76021,26152000,10.35527
2010-06-09,70.50989,74.95966,70.50989,72.84984,39054700,9.95747
2010-06-08,69.59975,70.89978,67.98018,70.00002,19307500,9.56794
2010-06-07,65.68984,71.24988,65.00983,70.00002,35021800,9.56794
2010-06-04,64.79988,67.39995,64.59975,67.02967,20923600,9.16194
2010-06-03,64.85007,65.98976,63.49985,65.39972,25112700,8.93915
2010-06-02,62.60009,63.9901,61.80012,63.97972,13501000,8.74506
2010-06-01,63.9901,65.50008,61.80012,62.82965,20229300,8.58786
2010-05-31,64.40019,67.39015,63.84995,64.65973,23128500,8.838
2010-05-28,66.06012,66.39984,63.72018,64.14987,17044500,8.76831
2010-05-27,62.90001,65.56007,62.18021,65.00983,18516600,8.88586
2010-05-26,63.60021,64.44979,61.8999,63.01998,19079700,8.61388
2010-05-25,66.39984,67.69007,62.99979,63.60021,32576400,8.69318
2010-05-24,65.59986,67.87983,65.27976,67.51012,34736900,9.22761
2010-05-21,59.99022,65.82999,59.05009,65.00003,36454800,8.88452
2010-05-20,61.5002,64.85007,61.1599,62.33017,43579900,8.51959
2010-05-19,58.22012,63.78997,57.34995,62.60009,59633900,8.55648
2010-05-18,55.29994,58.49004,54.23996,58.19993,39226600,7.95505
2010-05-17,54.10995,57.99979,53.47995,55.32999,34108600,7.56277
2010-05-14,55.19999,56.16994,53.99996,55.47995,20166500,7.58327
2010-05-13,55.99996,56.89995,53.76995,56.10995,27734000,7.66938
2010-05-12,52.49996,56.49997,51.60995,55.99996,37403600,7.65435
2010-05-11,56.89995,57.49997,52.49996,53.26995,27411000,7.28119
2010-05-10,58.52004,58.99991,52.99996,55.66994,32823700,7.60924
2010-05-07,58.58002,61.20028,57.49997,58.22012,38429200,7.95781
2010-05-06,66.80012,67.99979,62.69988,62.69988,28204200,8.57012
2010-05-05,63.99991,66.95008,63.11976,66.69976,29749700,9.11685
2010-05-04,62.99979,65.88998,62.15022,65.03002,24329200,8.88862
2010-04-30,65.17998,65.80,61.87971,64.43998,27064000,8.80797
2010-04-29,66.1997,68.58983,64.49997,64.56976,32647300,8.82571
2010-04-28,70.29994,71.30006,65.82019,65.95977,43057600,9.0157
2010-04-27,69.90025,73.40007,69.09969,71.29026,30138000,9.7443
2010-04-26,73.10015,73.99991,68.99991,71.00015,45596500,9.70464
2010-04-23,79.49997,80.38992,72.01987,74.29983,55154100,10.15566
2010-04-22,77.00026,80.41992,71.99968,79.85007,60692400,10.91429
2010-04-21,75.02022,78.87015,75.02022,77.17964,52444400,10.54929
2010-04-20,78.99991,81.39985,77.09024,77.09024,54225800,10.53707
2010-04-19,82.74026,87.48014,80.03002,85.65005,52593700,11.70706
2010-04-16,192.98946,213.99967,192.98946,207.15055,42325300,11.11288
2010-04-15,214.95999,225.48024,196.00019,197.10037,55485900,10.57372
2010-04-14,209.00919,217.99956,202.99926,217.60014,42951900,11.67346
2010-04-13,233.20027,237.99034,212.36021,212.36021,48251600,11.39236
2010-04-12,223.98929,235.95002,219.99949,235.95002,29822300,12.65787
2010-04-09,201.49966,214.50002,201.29924,214.50002,18935700,11.50715
2010-04-07,204.99921,206.80017,201.49966,204.48011,20475500,10.96962
2010-04-06,190.9996,205.79948,190.97941,205.65961,29639400,11.0329
2010-04-02,188.01051,194.79041,187.46979,191.99021,20843700,10.29958
2010-04-01,196.00019,199.97989,191.51005,191.89937,23908900,10.29471
2010-03-31,197.23014,200.81044,195.52003,196.39959,18400000,10.53613
2010-03-30,192.99955,200.80034,190.51945,197.90929,26478500,10.61712
2010-03-29,184.70996,195.47965,178.52988,192.99955,37264900,10.35373
2010-03-26,183.93997,193.42059,178.19968,185.80004,35822100,9.9675
2010-03-25,178.40011,190.65931,177.10959,189.29958,29465500,10.15524
2010-03-24,178.99994,183.99044,176.97982,178.31937,23255600,9.56619
2010-03-23,168.87046,179.88962,167.55975,179.10954,23370500,9.60858
2010-03-22,160.98027,171.88985,159.00052,168.84018,22251100,9.05767
2010-03-19,157.57014,160.87934,156.50022,157.99982,13233500,8.47612
2010-03-18,159.99977,159.99977,155.99988,157.99982,21250500,8.47612
2010-03-17,152.09949,159.49942,151.49965,159.11011,18453000,8.53568
2010-03-16,153.79951,155.99988,150.90991,152.14995,16090600,8.1623
2010-03-15,149.10029,153.97975,147.79969,153.00069,14619200,8.20793
2010-03-12,152.50034,154.79011,146.99942,149.02964,23931300,7.9949
2010-03-11,148.0102,154.98045,144.45011,152.93003,30629300,8.20414
2010-03-10,156.52041,157.93926,147.36999,148.00011,33982000,7.93967
2010-03-09,157.99982,159.97958,155.17943,156.94001,13048300,8.41927
2010-03-08,156.99048,161.04948,156.05035,158.74962,15567600,8.51634
2010-03-05,150.00005,157.19955,148.50046,155.99988,24326900,8.36883
2010-03-04,149.14931,153.29917,147.00951,148.99936,18260800,7.99328
2010-03-03,152.22061,156.87945,151.49965,151.58039,23892800,8.13174
2010-03-02,144.80049,154.69927,144.60007,152.60993,30154000,8.18697
2010-03-01,142.99996,147.38008,140.99987,145.39024,19901400,7.79966
2010-02-26,144.30014,146.50051,143.07984,144.31023,17374800,7.74172
2010-02-25,144.00988,148.49037,142.87986,145.8502,22030000,7.82434
2010-02-24,144.26986,146.30009,142.08997,143.79994,19329500,7.71435
2010-02-23,136.98989,146.00016,134.9999,144.27995,29904000,7.7401
2010-02-22,140.07993,141.89992,136.96986,136.99985,18464100,7.34955
2010-02-18,136.04992,144.20065,136.04992,140.99987,24222300,7.56413
2010-02-17,136.04992,144.20065,136.04992,140.99987,24222300,7.56413
2010-02-16,136.04992,144.20065,136.04992,140.99987,24222300,7.56413
2010-02-15,136.04992,144.20065,136.04992,140.99987,24222300,7.56413
2010-02-12,136.04992,144.20065,136.04992,140.99987,24222300,7.56413
2010-02-11,135.99987,144.89998,134.70993,136.65984,36744800,7.33131
2010-02-10,128.59994,137.97991,126.49993,137.09992,34107500,7.35492
2010-02-09,125.79988,128.89986,122.99995,127.09991,25285400,6.81845
2010-02-08,120.99986,132.2999,120.79988,126.99984,60642400,6.81308
2010-02-05,120.30991,120.30991,118.09988,120.30991,42177300,6.45419
2010-02-04,109.7999,113.76994,108.10997,109.36992,19654700,5.8673
2010-02-03,112.99995,113.96993,105.49995,110.77997,20002600,5.94295
2010-02-02,113.98997,117.59997,112.11995,112.50999,29350100,6.03575
2010-02-01,104.7999,116.79999,104.7999,114.49999,78041600,6.14251
2010-01-29,111.46993,115.76988,111.46993,113.0099,28819000,6.06257
2010-01-28,105.64991,114.12999,104.99989,113.87996,30888400,6.10925
2010-01-27,105.71999,109.35997,105.7099,106.37995,19896700,5.7069
2010-01-26,104.49998,109.76991,104.49998,106.99998,38450300,5.74016
2010-01-25,102.55988,103.67996,100.49995,101.95989,13097000,5.46978

2009-11-19,28.60,31.39999,28.48001,29.94002,39427000,3.806592009-11-18,27.33333,28.77332,27.33333,28.56,26813100,3.631132009-11-17,27.26667,27.87998,27.03334,27.26667,15902700,3.46672009-11-16,27.20001,27.53335,26.41333,27.33333,21673000,3.475172009-11-13,25.71334,27.91334,25.71334,27.17334,39843500,3.454832009-11-12,25.46667,25.92665,25.00001,25.70665,14287000,3.268352009-11-11,25.10002,25.59999,24.66666,25.48,13602600,3.239542009-11-10,26.37334,26.53332,25.19999,25.31333,22217500,3.218352009-11-09,25.76666,26.59998,25.45334,26.32001,21699400,3.346342009-11-06,26.42002,26.93333,25.49998,25.93998,22296700,3.298022009-11-05,25.35333,27.32,25.00665,26.40,35325800,3.356512009-11-04,25.33335,25.93334,24.82001,25.34669,26904200,3.222592009-11-03,25.46667,26.24002,24.09999,24.60,43555300,3.127662009-11-02,26.40,27.91334,26.40,26.40,43366600,3.356512009-10-30,28.00002,42.66667,23.34002,29.33335,155816100,3.72945

300002.sz：

Date,Open,High,Low,Close,Volume,Adj Close
2016-04-08,8.78,8.87,8.65,8.81,21490500,8.81
2016-04-07,9.22,9.23,8.86,8.87,35338700,8.87
2016-04-06,9.04,9.35,9.04,9.20,34373500,9.20
2016-04-05,8.66,9.12,8.62,9.10,31049200,9.10
2016-04-04,8.68,8.68,8.68,8.68,000,8.68
2016-04-01,8.75,8.80,8.50,8.68,19990700,8.68
2016-03-31,8.89,9.00,8.80,8.82,24708800,8.82
2016-03-30,8.58,8.92,8.53,8.88,24763800,8.88
2016-03-29,8.73,8.75,8.38,8.47,21511900,8.47
2016-03-28,8.92,9.06,8.67,8.69,23486800,8.69
2016-03-25,8.81,8.92,8.72,8.90,19565200,8.90
2016-03-24,9.04,9.09,8.80,8.80,28867100,8.80
2016-03-23,9.01,9.21,8.96,9.17,28561400,9.17
2016-03-22,8.96,9.48,8.87,9.11,38079500,9.11
2016-03-21,8.96,9.10,8.79,9.06,35312700,9.06
2016-03-18,8.49,8.95,8.40,8.79,38165700,8.79
2016-03-17,8.11,8.52,8.05,8.44,33524500,8.44
2016-03-16,8.22,8.25,7.95,8.02,15624900,8.02
2016-03-15,8.22,8.28,8.02,8.08,20299800,8.08
2016-03-14,7.96,8.45,7.96,8.25,27850200,8.25
2016-03-11,7.82,7.97,7.73,7.86,12025100,7.86
2016-03-10,8.04,8.13,7.80,7.85,15915900,7.85
2016-03-09,8.08,8.36,7.96,8.04,19884300,8.04
2016-03-08,8.03,8.25,7.61,8.25,25148600,8.25
2016-03-07,7.93,8.25,7.91,8.08,18391200,8.08
2016-03-04,8.18,8.22,7.68,7.82,23139100,7.82
2016-03-03,8.13,8.47,8.12,8.22,25260100,8.22
2016-03-02,7.77,8.28,7.73,8.23,26388200,8.23
2016-03-01,7.61,7.93,7.45,7.75,24750000,7.75
2016-02-29,8.25,8.26,7.42,7.55,23879500,7.55
2016-02-26,8.55,8.60,8.12,8.24,19410400,8.24
2016-02-25,9.30,9.35,8.42,8.42,25663800,8.42
2016-02-24,9.30,9.44,9.05,9.36,16757300,9.36
2016-02-23,9.59,9.64,9.23,9.36,15795300,9.36
2016-02-22,9.53,9.64,9.45,9.59,19717100,9.59
2016-02-19,9.35,9.51,9.23,9.44,15903600,9.44
2016-02-18,9.65,9.67,9.35,9.35,18670400,9.35
2016-02-17,9.29,9.47,9.20,9.41,17011800,9.41
2016-02-16,9.02,9.40,9.00,9.36,17982500,9.36
2016-02-15,8.62,9.01,8.58,8.93,10231700,8.93
2016-02-12,8.90,8.90,8.90,8.90,000,8.90
2016-02-11,8.90,8.90,8.90,8.90,000,8.90
2016-02-10,8.90,8.90,8.90,8.90,000,8.90
2016-02-09,8.90,8.90,8.90,8.90,000,8.90
2016-02-08,8.90,8.90,8.90,8.90,000,8.90
2016-02-05,9.11,9.19,8.89,8.90,11269100,8.90
2016-02-04,8.96,9.27,8.96,9.08,14180300,9.08
2016-02-03,8.84,9.05,8.68,8.98,13950500,8.98
2016-02-02,8.60,9.03,8.53,8.95,16380600,8.95
2016-02-01,8.67,8.67,8.35,8.51,12742600,8.51
2016-01-29,8.25,8.78,8.25,8.69,15621700,8.69
2016-01-28,8.80,8.96,8.21,8.29,13626100,8.29
2016-01-27,9.00,9.08,8.25,8.84,21496500,8.84
2016-01-26,9.65,9.67,8.81,8.93,20682000,8.93
2016-01-25,9.83,9.93,9.66,9.78,15558800,9.78
2016-01-22,9.63,9.85,9.31,9.72,15058900,9.72
2016-01-21,9.51,9.99,9.46,9.46,22096400,9.46
2016-01-20,9.80,9.96,9.65,9.70,19948500,9.70
2016-01-19,9.59,9.97,9.46,9.92,24268200,9.92
2016-01-18,9.16,9.84,9.15,9.64,19554300,9.64
2016-01-15,9.80,9.97,9.24,9.37,23489500,9.37
2016-01-14,9.00,9.94,8.91,9.91,27123400,9.91
2016-01-13,9.85,10.06,9.31,9.36,24727100,9.36
2016-01-12,9.65,9.98,9.43,9.79,22581900,9.79
2016-01-11,10.39,10.65,9.59,9.59,31935000,9.59
2016-01-08,10.97,11.16,10.01,10.65,27664700,10.65
2016-01-07,11.50,11.60,10.65,10.66,7651300,10.66
2016-01-06,11.63,11.93,11.35,11.83,23607100,11.83
2016-01-05,11.30,12.03,10.96,11.63,39574500,11.63
2016-01-04,13.20,13.37,11.79,11.81,29126700,11.81
2016-01-01,13.10,13.10,13.10,13.10,000,13.10
2015-12-31,13.50,13.58,13.10,13.10,26263900,13.10
2015-12-30,13.62,13.83,13.42,13.54,31119800,13.54
2015-12-29,13.15,13.56,13.05,13.52,28002200,13.52
2015-12-28,13.95,14.10,13.20,13.25,46095000,13.25
2015-12-25,13.80,14.37,13.51,13.90,74966000,13.90
2015-12-24,13.11,13.75,13.11,13.66,52096300,13.66
2015-12-23,13.63,13.63,13.00,13.07,42579600,13.07
2015-12-22,13.60,13.75,13.39,13.62,42245100,13.62
2015-12-21,13.80,13.90,13.26,13.61,50209800,13.61
2015-12-18,13.80,13.98,13.40,13.68,75203500,13.68
2015-12-17,12.60,13.75,12.51,13.75,104042000,13.75
2015-12-16,12.47,12.63,12.30,12.50,25686300,12.50
2015-12-15,12.40,12.62,12.30,12.37,25843000,12.37
2015-12-14,11.99,12.40,11.91,12.39,19086300,12.39
2015-12-11,12.04,12.20,11.97,12.08,15133100,12.08
2015-12-10,12.01,12.29,11.96,12.05,20191200,12.05
2015-12-09,12.20,12.29,12.03,12.10,26785200,12.10
2015-12-08,12.36,12.85,12.00,12.44,39440000,12.44
2015-12-07,12.34,12.55,12.25,12.46,19523700,12.46
2015-12-04,12.50,12.64,12.19,12.29,26369900,12.29
2015-12-03,12.27,12.60,12.20,12.57,27843600,12.57
2015-12-02,12.33,12.45,11.62,12.16,23238700,12.16
2015-12-01,12.10,12.50,12.04,12.33,26632400,12.33
2015-11-30,12.40,12.64,11.38,12.24,38585200,12.24
2015-11-27,13.54,13.56,12.27,12.40,57050300,12.40
2015-11-26,14.16,14.22,13.57,13.63,58590500,13.63
2015-11-25,13.80,14.25,13.72,14.15,42225100,14.15
2015-11-24,13.66,13.95,13.40,13.92,33812400,13.92
2015-11-23,14.32,14.33,13.67,13.74,66607600,13.74
2015-11-20,13.65,14.68,13.60,14.41,105512600,14.41
2015-11-19,13.27,13.70,13.20,13.62,31462200,13.62
2015-11-18,13.49,13.65,13.10,13.19,27876200,13.19
2015-11-17,13.55,13.85,13.41,13.50,44281400,13.50
2015-11-16,12.80,13.48,12.74,13.46,30506000,13.46
2015-11-13,13.50,13.57,13.02,13.09,36061800,13.09
2015-11-12,14.19,14.26,13.55,13.75,58038800,13.75
2015-11-11,13.45,14.19,13.40,14.12,62772500,14.12
2015-11-10,13.68,13.99,13.28,13.59,54675900,13.59
2015-11-09,13.58,13.96,13.15,13.58,52215000,13.58
2015-11-06,13.22,13.66,13.21,13.48,58162300,13.48
2015-11-05,12.97,13.50,12.73,13.17,73487000,13.17
2015-11-04,12.10,12.92,12.10,12.88,40835800,12.88
2015-11-03,12.06,12.28,11.90,12.07,16472700,12.07
2015-11-02,11.90,12.65,11.85,12.01,27209600,12.01
2015-10-30,12.45,13.06,12.11,12.55,38860300,12.55
2015-10-29,12.48,12.76,12.17,12.50,26099100,12.50
2015-10-28,12.90,13.06,12.25,12.37,34743700,12.37
2015-10-27,12.75,12.98,12.00,12.92,40619800,12.92
2015-10-26,12.90,12.98,12.37,12.85,45585600,12.85
2015-10-23,12.29,12.84,12.13,12.70,41381900,12.70
2015-10-22,11.73,12.33,11.66,12.18,33242600,12.18
2015-10-21,13.05,13.19,11.69,11.69,51464200,11.69
2015-10-20,12.36,13.00,12.27,12.99,41573600,12.99
2015-10-19,12.68,13.10,12.18,12.40,41082800,12.40
2015-10-16,12.50,12.68,12.25,12.67,47910200,12.67
2015-10-15,11.63,12.54,11.63,12.50,42975900,12.50
2015-10-14,12.18,12.32,11.81,11.84,28800800,11.84
2015-10-13,12.01,12.42,11.88,12.24,38498400,12.24
2015-10-12,11.70,12.35,11.50,12.16,43692200,12.16
2015-10-09,11.45,11.66,11.35,11.59,29444500,11.59
2015-10-08,11.32,11.60,11.14,11.43,29560600,11.43
2015-10-07,10.87,10.87,10.87,10.87,000,10.87
2015-10-06,10.87,10.87,10.87,10.87,000,10.87
2015-10-05,10.87,10.87,10.87,10.87,000,10.87
2015-10-02,10.87,10.87,10.87,10.87,000,10.87
2015-10-01,10.87,10.87,10.87,10.87,000,10.87
2015-09-30,11.16,11.19,10.80,10.87,15119700,10.87
2015-09-29,11.13,11.34,10.82,11.01,22535600,11.01
2015-09-28,10.81,11.64,10.58,11.61,30138100,11.61
2015-09-25,10.99,11.90,10.89,11.02,37164500,11.02
2015-09-24,10.98,11.24,10.84,10.99,21599300,10.99
2015-09-23,10.70,11.10,10.57,10.79,20559500,10.79
2015-09-22,11.07,11.28,10.78,10.96,24642500,10.96
2015-09-21,10.45,11.11,10.33,11.11,24463800,11.11
2015-09-18,10.33,10.65,10.05,10.59,20482900,10.59
2015-09-17,10.48,10.95,10.20,10.22,33852900,10.22
2015-09-16,9.66,10.48,9.50,10.48,30353600,10.48
2015-09-15,10.29,10.47,9.53,9.53,28515400,9.53
2015-09-14,11.94,11.94,10.59,10.59,26122200,10.59
2015-09-11,11.86,12.09,11.58,11.77,17838400,11.77
2015-09-10,11.92,12.20,11.50,11.63,24874100,11.63
2015-09-09,12.00,12.64,11.85,12.25,39683800,12.25
2015-09-08,11.40,12.09,10.95,12.02,28191900,12.02
2015-09-07,11.47,12.24,11.40,11.55,31365200,11.55
2015-09-04,11.46,11.46,11.46,11.46,000,11.46
2015-09-03,11.46,11.46,11.46,11.46,000,11.46
2015-09-02,10.56,11.67,10.32,11.46,46919700,11.46
2015-09-01,10.89,11.15,10.27,11.10,42486200,11.10
2015-08-31,11.40,11.50,10.73,11.18,43563900,11.18
2015-08-28,10.90,11.55,10.75,11.55,54788300,11.55
2015-08-27,10.10,10.74,9.88,10.72,63035200,10.72
2015-08-26,10.98,11.24,9.88,9.88,76519300,9.88
2015-08-25,10.98,11.30,10.98,10.98,45220100,10.98
2015-08-24,12.35,12.81,12.20,12.20,43895500,12.20
2015-08-21,14.50,14.78,13.55,13.55,62613300,13.55
2015-08-20,15.31,16.10,14.96,15.05,84774400,15.05
2015-08-19,14.85,16.15,13.71,15.85,108940400,15.85
2015-08-18,15.30,16.64,14.91,15.20,159702300,15.20
2015-08-17,14.70,15.20,14.43,15.13,43939000,15.13
2015-08-14,15.35,15.45,14.92,14.99,48938700,14.99
2015-08-13,14.84,15.27,14.33,15.19,52729100,15.19
2015-08-12,15.00,15.55,14.88,14.94,49322200,14.94
2015-08-11,15.06,15.69,14.86,15.20,65351400,15.20
2015-08-10,14.53,15.50,14.53,15.23,61528000,15.23
2015-08-07,14.00,14.63,13.97,14.42,43432600,14.42
2015-08-06,13.84,14.20,13.60,13.80,30240800,13.80
2015-08-05,14.30,14.83,13.89,14.10,52256600,14.10
2015-08-04,13.29,14.68,13.22,14.59,55966800,14.59
2015-08-03,14.50,14.66,13.35,13.35,52209500,13.35
2015-07-31,13.69,14.97,13.69,14.83,79285100,14.83
2015-07-30,14.22,15.11,13.88,13.97,82626900,13.97
2015-07-29,13.29,14.10,12.65,14.10,76598200,14.10
2015-07-28,12.40,13.46,12.11,12.82,77270900,12.82
2015-07-27,14.41,15.27,13.46,13.46,73017000,13.46
2015-07-24,15.80,16.17,14.74,14.95,93486100,14.95
2015-07-23,15.51,15.96,15.11,15.86,83408900,15.86
2015-07-22,15.00,15.80,14.81,15.41,87808200,15.41
2015-07-21,14.58,15.25,14.32,15.05,79286600,15.05
2015-07-20,15.23,15.90,14.50,15.08,141972700,15.08
2015-07-17,13.85,15.08,13.50,15.08,118099900,15.08
2015-07-16,12.00,13.71,11.28,13.71,161584900,13.71
2015-07-15,12.46,12.46,12.46,12.46,4889000,12.46
2015-07-14,11.33,11.33,11.33,11.33,000,11.33
2015-07-13,11.33,11.33,11.33,11.33,000,11.33
2015-07-10,11.33,11.33,11.33,11.33,000,11.33
2015-07-09,11.33,11.33,11.33,11.33,000,11.33
2015-07-08,11.33,11.33,11.33,11.33,000,11.33
2015-07-07,11.87,12.30,11.33,11.33,118468000,11.33
2015-07-06,13.31,13.31,11.12,12.59,126697500,12.59
2015-07-03,11.52,13.25,11.12,12.10,126519000,12.10
2015-07-02,13.40,13.49,12.35,12.35,78958900,12.35
2015-07-01,14.50,15.67,13.72,13.72,86679700,13.72
2015-06-30,13.34,15.77,13.34,15.24,104803600,15.24
2015-06-29,16.42,16.71,14.82,14.82,41436800,14.82
2015-06-26,17.50,17.50,16.47,16.47,34906500,16.47
2015-06-25,19.75,20.03,18.11,18.30,44309900,18.30
2015-06-24,20.02,20.29,18.80,19.67,44053400,19.67
2015-06-23,20.10,20.46,17.99,19.85,54340000,19.85
2015-06-22,19.99,19.99,19.99,19.99,000,19.99
2015-06-19,22.00,22.00,19.97,19.99,41541900,19.99
2015-06-18,23.80,23.80,22.10,22.19,39699300,22.19
2015-06-17,23.60,24.18,22.12,23.80,47901400,23.80
2015-06-16,25.07,25.07,23.40,23.40,50407200,23.40
2015-06-15,27.49,27.69,25.02,25.53,72871000,25.53
2015-06-12,26.20,27.50,25.73,26.92,77508700,26.92
2015-06-11,24.00,26.20,23.80,25.95,83616500,25.95
2015-06-10,23.60,24.44,22.90,24.08,58483200,24.08
2015-06-09,23.64,24.80,23.20,23.73,51310900,23.73
2015-06-08,24.93,24.99,23.01,23.60,56505400,23.60
2015-06-05,24.98,25.9321,24.3076,24.8801,61922200,16.48442
2015-06-04,26.2983,26.3315,23.4154,24.7004,71545500,16.36536
2015-06-03,25.486,26.4247,24.98,26.0186,74833500,17.23874
2015-06-02,25.2929,25.6991,24.3009,25.466,73323400,16.87261
2015-06-01,33.67995,35.64997,33.05001,35.54994,43716600,23.55377
2015-05-29,33.81002,34.19003,30.71995,32.82996,64420800,21.75164
2015-05-28,37.79993,38.58998,34.07002,34.07002,62392600,22.57324
2015-05-27,39.05996,39.19995,37.01003,37.84995,62560900,25.07766
2015-05-26,35.99994,39.00003,35.97996,38.93995,76383100,25.79984
2015-05-25,35.19997,36.68004,34.10006,36.01,53017300,23.85859
2015-05-22,38.50001,38.60005,36.01,36.16005,64300000,23.95801
2015-05-21,36.44002,37.93001,35.80002,37.20003,64133000,24.64705
2015-05-20,33.86995,37.18006,33.51998,36.13001,80740200,23.9381
2015-05-19,33.77998,34.14992,32.96004,33.79996,48774400,22.39431
2015-05-18,33.08996,34.19994,32.99999,33.50992,48122800,22.20215
2015-05-15,33.50001,34.10006,32.60001,33.08996,49359000,21.9239
2015-05-14,33.95001,34.9999,33.69992,34.36005,58252100,22.76541
2015-05-13,32.39003,34.69004,31.58991,34.08999,65941700,22.58648
2015-05-12,34.52002,35.11,32.79992,33.65997,91605700,22.30157
2015-05-11,34.03997,35.11,33.18999,34.48997,79389600,22.85149
2015-05-08,33.08005,35.00997,31.42004,33.88001,70988900,22.44736
2015-05-07,38.60996,39.85001,34.74006,34.74006,69648300,23.01718
2015-05-06,37.74992,39.97993,37.44996,38.60005,50191900,25.57464
2015-05-05,38.17002,39.28,36.80996,37.46003,49327900,24.81931
2015-05-04,34.10006,37.46003,33.79996,37.46003,49561700,24.81931
2015-05-01,34.05004,34.05004,34.05004,34.05004,000,22.56001
2015-04-30,34.33001,35.11,33.19991,34.05004,41308800,22.56001
2015-04-29,33.86995,34.76995,32.09999,33.88001,47769200,22.44736
2015-04-28,35.17999,35.52996,33.01005,33.79004,59512200,22.38775
2015-04-27,36.6099,36.97999,34.5499,35.54002,61345800,23.5472
2015-04-24,32.70004,35.64997,32.30006,35.56,74367000,23.56044
2015-04-23,32.60001,34.43996,32.22,33.31992,51642300,22.07626
2015-04-22,33.48994,34.87989,32.11006,32.51995,79747200,21.54624
2015-04-21,31.49994,32.84994,31.23995,32.84994,67468300,21.76488
2015-04-20,31.35004,32.42998,30.00005,31.18002,79892300,20.65846
2015-04-17,31.89993,32.46002,30.71004,31.35004,72659500,20.77111
2015-04-16,29.40,31.35996,28.79995,31.32992,65469200,20.75778
2015-04-15,29.45001,30.99001,28.39997,29.83002,74618000,19.76402
2015-04-14,28.22003,30.02002,28.20996,29.52992,78497500,19.56518
2015-04-13,26.12999,28.36001,26.09995,27.65993,84415700,18.32621
2015-04-10,25.50005,26.73996,25.00004,25.92001,63743300,17.17342
2015-04-09,26.25,26.49994,23.65995,26.00998,63945700,17.23303
2015-04-08,27.15992,27.63004,25.85002,26.28996,70744800,17.41853
2015-04-07,26.12999,27.77994,25.80,27.09999,81948300,17.95522
2015-04-06,25.92001,25.92001,25.92001,25.92001,000,17.17342
2015-04-03,25.97994,26.61994,25.22999,25.92001,85891900,17.17342
2015-04-02,24.19992,26.25,24.17995,25.99992,98791500,17.22637
2015-04-01,23.43,24.17003,23.36992,24.03005,57754100,15.92122
2015-03-31,23.27995,23.96997,22.77993,23.37998,74092800,15.49051
2015-03-30,23.79994,24.17995,23.10992,23.44997,69985600,15.53689
2015-03-27,23.34994,24.57002,22.99997,24.50002,100602500,16.2326
2015-03-26,25.33994,25.33994,25.33994,25.33994,000,16.78909
2015-03-25,25.33994,25.33994,25.33994,25.33994,000,16.78909
2015-03-24,25.33994,25.33994,25.33994,25.33994,000,16.78909
2015-03-23,25.33994,25.33994,25.33994,25.33994,000,16.78909
2015-03-20,25.33994,25.33994,25.33994,25.33994,000,16.78909
2015-03-19,25.33994,25.33994,25.33994,25.33994,000,16.78909
2015-03-18,25.40002,25.52994,24.60006,25.33994,67783900,16.78909
2015-03-17,25.61991,26.59006,24.90001,25.28001,74778400,16.74939
2015-03-16,24.55995,25.7599,24.05002,25.61991,71797000,16.97459
2015-03-13,24.00001,24.65999,22.99997,24.50002,69183400,16.2326
2015-03-12,25.47993,25.50005,23.60994,23.96997,63072600,15.88141
2015-03-11,25.24006,25.83996,24.69994,25.38004,52236900,16.81566
2015-03-10,24.72998,26.00998,24.38001,25.24006,66089600,16.72292
2015-03-09,23.39996,24.05994,22.89994,23.91004,37478500,15.8417
2015-03-06,24.48996,24.88994,23.32997,23.56998,49712100,15.6164
2015-03-05,23.70997,25.09001,23.63006,24.48996,72410400,16.22593
2015-03-04,23.20004,24.00001,23.10001,23.58005,39106300,15.62307
2015-03-03,24.19992,24.19992,23.15002,23.27995,56598800,15.42424
2015-03-02,22.25003,24.31002,22.25003,24.29004,93627300,16.09348
2015-02-27,21.16994,22.21999,20.90003,22.09998,54267500,14.64244
2015-02-26,21.49993,21.68993,20.78993,21.14996,36516400,14.013
2015-02-25,21.49993,22.13002,21.37001,21.54994,41172600,14.27801
2015-02-24,21.31999,21.31999,21.31999,21.31999,000,14.12566
2015-02-23,21.31999,21.31999,21.31999,21.31999,000,14.12566
2015-02-20,21.31999,21.31999,21.31999,21.31999,000,14.12566
2015-02-19,21.31999,21.31999,21.31999,21.31999,000,14.12566
2015-02-18,21.31999,21.31999,21.31999,21.31999,000,14.12566
2015-02-17,21.49993,21.97997,21.11992,21.31999,38686600,14.12566
2015-02-16,20.88005,21.52997,20.71994,21.49993,44273500,14.24488
2015-02-13,20.50005,20.85993,20.31996,20.64995,30993700,13.68172
2015-02-12,20.38995,20.92992,20.19995,20.38004,30744400,13.50289
2015-02-11,19.90,20.50005,19.84998,20.33002,31953300,13.46975
2015-02-10,19.27997,19.90,19.05002,19.86004,27725200,13.15836
2015-02-09,20.17997,20.80,18.60002,19.22004,43875900,12.73433
2015-02-06,21.37992,21.73995,20.21001,20.35,40036200,13.48298
2015-02-05,21.14996,21.94993,20.86999,21.37992,49582400,14.16536
2015-02-04,21.47004,21.66004,20.88005,20.99991,32032900,13.91359
2015-02-03,20.62997,21.54003,20.45003,21.45997,45921400,14.2184
2015-02-02,20.31004,20.99991,20.05996,20.19995,30688200,13.38357
2015-01-30,21.33005,21.75001,20.40001,20.47001,31006700,13.5625
2015-01-29,21.40004,21.68002,21.11001,21.21004,24245300,14.05281
2015-01-28,22.39993,22.42997,21.40004,21.63991,41699500,14.33762
2015-01-27,22.01001,22.85999,21.89,22.37004,55708000,14.82137
2015-01-26,21.14996,22.11004,21.14996,21.87993,42537800,14.49665
2015-01-23,22.44994,22.47998,20.90003,21.21996,65089800,14.05938
2015-01-22,21.64998,22.84993,21.49001,22.23005,66128300,14.72862
2015-01-21,21.30001,21.80003,20.69996,21.69999,71467900,14.37743
2015-01-20,20.54,21.75992,20.31996,21.21996,75701000,14.05938
2015-01-19,19.60005,21.49993,19.17994,20.19003,90226700,13.377
2015-01-16,18.72994,20.28992,18.65003,20.09,62524300,13.31072
2015-01-15,18.84004,19.26991,18.48992,18.55,34293200,12.29039
2015-01-14,18.89997,19.36994,18.55,18.67992,41460500,12.37647
2015-01-13,19.69993,20.28992,18.86001,18.98994,63640500,12.58187
2015-01-12,19.12001,19.79996,19.00,19.71,61130400,13.05895
2015-01-09,18.46003,19.91997,18.30007,19.10995,98014100,12.66138
2015-01-08,18.27003,19.00,17.91,18.46003,67469900,12.23078
2015-01-07,18.98002,19.05993,18.11006,18.39004,84812300,12.1844
2015-01-06,16.73994,18.44997,16.50998,18.44997,68988200,12.22411
2015-01-05,16.40004,16.83006,16.24999,16.76998,30455000,11.11103
2015-01-02,16.59995,16.59995,16.59995,16.59995,000,10.99837
2015-01-01,16.59995,16.59995,16.59995,16.59995,000,10.99837
2014-12-31,16.54994,16.99002,16.49992,16.59995,18282900,10.99837
2014-12-30,16.88999,16.99994,16.09994,16.78004,32361600,11.11769
2014-12-29,16.99994,17.32993,16.49992,17.07999,26057200,11.31643
2014-12-26,16.85004,17.47006,16.83997,16.99994,36128400,11.26339
2014-12-25,16.52005,16.85004,16.33004,16.52005,20428200,10.94543
2014-12-24,16.19997,16.71996,15.83994,16.64997,33320400,11.03151
2014-12-23,15.74997,16.87001,15.74997,16.19997,55977200,10.73336
2014-12-22,17.87996,18.16999,17.20,17.49004,49054300,11.5881
2014-12-19,17.66007,18.39995,17.28006,18.22001,47406100,12.07175
2014-12-18,18.03001,18.41001,17.68996,17.71999,38215900,11.74046
2014-12-17,18.61999,19.00,18.15002,18.29,54246100,12.11813
2014-12-16,18.06005,19.10003,17.91991,18.87999,79529200,12.50902
2014-12-15,17.70002,18.60002,17.47006,18.20003,61330300,12.05852
2014-12-12,16.90997,17.89994,16.80002,17.68004,54421900,11.71399
2014-12-11,16.80002,17.20,16.45005,16.88999,32805000,11.19054
2014-12-10,16.16993,16.99002,15.95995,16.82,45677000,11.14416
2014-12-09,17.08991,17.49004,16.02995,16.16993,57733000,10.71346
2014-12-08,17.01991,17.99997,16.80002,17.28997,51912600,11.45555
2014-12-05,18.30007,18.30007,17.01,17.32001,76183700,11.47545
2014-12-04,18.42999,19.15005,18.25996,18.41001,70594900,12.19764
2014-12-03,17.54997,18.48001,17.14999,18.44997,90045800,12.22411
2014-12-02,17.11003,17.39001,16.61993,17.33999,52261000,11.48869
2014-12-01,17.01991,17.97999,17.01991,17.23004,75656300,11.41584
2014-11-28,15.88996,17.25993,15.78992,16.85004,92944500,11.16407
2014-11-27,15.40001,15.78001,15.28,15.69004,44067900,10.39551
2014-11-26,15.41007,15.81005,15.19003,15.28,36759100,10.12383
2014-11-25,14.92,15.50004,14.85999,15.40001,40249200,10.20334
2014-11-24,14.90999,14.97999,14.57999,14.87,25712200,9.85218
2014-11-21,14.69998,14.97999,14.63999,14.83,25199600,9.82568
2014-11-20,15.17996,15.21,14.74,14.76999,29246400,9.78593
2014-11-19,15.19994,15.59001,14.99999,15.38003,32549300,10.19011
2014-11-18,15.19994,15.66992,15.12995,15.31995,29148600,10.1503
2014-11-17,14.65,15.24996,14.49999,15.22007,34052400,10.08412
2014-11-14,14.78,14.79999,14.38,14.48999,16260800,9.60041
2014-11-13,14.67999,14.98999,14.62999,14.76999,25278300,9.78593
2014-11-12,14.20999,14.88999,14.16999,14.70999,29473700,9.74617
2014-11-11,14.93999,14.94999,14.15,14.25999,35796200,9.44802
2014-11-10,15.38994,15.50004,14.81999,14.99999,50883800,9.93831
2014-11-07,16.00005,16.09003,15.26993,15.36005,42982900,10.17687
2014-11-06,15.85,16.17999,15.76995,15.95004,30897900,10.56777
2014-11-05,15.57995,16.09994,15.41998,15.85,43383200,10.50149
2014-11-04,15.59992,16.16993,15.55005,15.64003,46672500,10.36237
2014-11-03,16.00005,16.35002,15.69995,15.86998,62658600,10.51473
2014-10-31,16.97996,16.97996,16.00005,16.23001,129426100,10.75327
2014-10-30,15.43996,15.43996,15.43996,15.43996,817700,10.22982
2014-10-29,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-10-28,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-10-27,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-10-24,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-10-23,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-10-22,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-10-21,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-10-20,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-10-17,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-10-16,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-10-15,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-10-14,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-10-13,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-10-10,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-10-09,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-10-08,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-10-07,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-10-06,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-10-03,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-10-02,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-10-01,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-09-30,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-09-29,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-09-26,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-09-25,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-09-24,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-09-23,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-09-22,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-09-19,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-09-18,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-09-17,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-09-16,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-09-15,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-09-12,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-09-11,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-09-10,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-09-09,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-09-08,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-09-05,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-09-04,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-09-03,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-09-02,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-09-01,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-08-29,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-08-28,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-08-27,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-08-26,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-08-25,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-08-22,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-08-21,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-08-20,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-08-19,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-08-18,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-08-15,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-08-14,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-08-13,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-08-12,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-08-11,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-08-08,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-08-07,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-08-06,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-08-05,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-08-04,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-08-01,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-07-31,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-07-30,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-07-29,14.03999,14.03999,14.03999,14.03999,000,9.30226
2014-07-28,13.79999,14.10998,13.76999,14.03999,22117500,9.30226
2014-07-25,13.81999,13.99999,13.54999,13.74998,17825700,9.11011
2014-07-24,14.21999,14.21999,13.49999,13.74998,19874600,9.11011
2014-07-23,14.76999,14.78998,13.99999,14.16999,22885500,9.38839
2014-07-22,14.60,14.94999,14.49999,14.78998,20368400,9.79917
2014-07-21,13.79999,14.87998,13.79999,14.78,30124400,9.79255
2014-07-18,13.76999,14.08999,13.76999,13.88998,7782100,9.20287
2014-07-17,13.86999,14.02999,13.74,13.92998,11375700,9.22937
2014-07-16,14.24998,14.33998,13.79999,13.86999,15185300,9.18963
2014-07-15,14.06,14.33,13.88,14.24998,19536100,9.44139
2014-07-14,14.62999,14.62999,13.79999,14.10998,36962700,9.34863
2014-07-11,14.49999,15.14001,14.42998,14.74998,21560700,9.77267
2014-07-10,14.65999,14.92999,14.42998,14.49999,15942500,9.60704
2014-07-09,15.12003,15.36997,14.62999,14.65,23740300,9.70642
2014-07-08,14.94999,15.29997,14.67999,15.21,24808000,10.07746
2014-07-07,14.84999,15.12003,14.52999,14.90999,18184800,9.87868
2014-07-04,15.14992,15.48997,14.84999,14.93999,21759800,9.89856
2014-07-03,15.29997,15.45002,15.05004,15.10006,26660100,10.00461
2014-07-02,15.40001,15.74997,14.89999,15.43005,31229200,10.22325
2014-07-01,15.76003,15.90002,15.10006,15.47991,43358600,10.25629
2014-06-30,14.83,15.76003,14.68999,15.74997,60669700,10.43522
2014-06-27,14.06999,15.17996,14.06999,14.78,63474300,9.79255
2014-06-26,13.61999,14.31999,13.52999,13.99999,42317300,9.27576
2014-06-25,13.54999,13.66999,13.34999,13.59999,16399100,9.01074
2014-06-24,13.09999,13.56,13.06,13.52,20475500,8.95774
2014-06-23,12.86999,13.23999,12.84999,13.09999,14035500,8.67946
2014-06-20,12.64999,12.91999,12.59999,12.86999,14727200,8.52707
2014-06-19,13.49999,13.57999,12.59999,12.67999,26873700,8.40118
2014-06-18,13.80999,13.94999,13.44999,13.53999,18866300,8.97098
2014-06-17,13.85999,14.03999,13.54999,13.92998,30780400,9.22937
2014-06-16,14.01998,14.04999,13.53999,13.84999,32683600,9.17637
2014-06-13,13.92998,14.11999,13.80999,13.97998,19487300,9.2625
2014-06-12,13.89999,14.19998,13.74998,13.81999,24152600,9.1565
2014-06-11,14.10998,14.26999,13.88,14.01998,24997000,9.289
2014-06-10,13.67999,14.43999,13.57999,14.20999,32655300,9.41489
2014-06-09,14.07999,14.15,13.56998,13.57999,29510500,8.99748
2014-06-06,14.53999,15.31004,13.94999,14.01,59279500,9.28239
2014-06-05,14.01,14.38999,13.70,14.38999,49844000,9.53415
2014-06-04,13.49999,13.97,13.32999,13.95999,40409800,9.24926
2014-06-03,13.25,13.67999,13.11999,13.56998,38442700,8.99085
2014-06-02,13.17999,13.17999,13.17999,13.17999,000,8.73246
2014-05-30,13.25,13.48999,13.12999,13.17999,20528200,8.73246
2014-05-29,13.48999,13.57999,13.13999,13.34999,32132500,8.84509
2014-05-28,13.29998,13.88,13.04999,13.61999,59060000,9.02398
2014-05-27,13.18999,13.38,12.84999,13.36999,46444800,8.85835
2014-05-26,12.98999,13.44999,12.82999,13.07999,66285900,8.6662
2014-05-23,11.78999,12.67999,11.77999,12.67999,65944400,8.40118
2014-05-22,11.58999,11.85,11.49999,11.53,14339000,7.63925
2014-05-21,11.40,11.62,11.14999,11.58999,10813700,7.679
2014-05-20,11.37999,11.73999,11.26,11.35,12410200,7.51999
2014-05-19,11.26,11.42999,11.14999,11.26,11228000,7.46036
2014-05-16,11.66,11.69999,11.13999,11.24999,17350800,7.45374
2014-05-15,12.08999,12.20,11.67999,11.69999,11101000,7.75188
2014-05-14,11.76,12.25999,11.62999,12.14999,18335300,8.05003
2014-05-13,11.66,11.93,11.60999,11.71999,11616600,7.76513
2014-05-12,11.55999,11.78999,11.24999,11.67,13122500,7.73201
2014-05-09,12.01999,12.09999,11.30,11.45999,14434300,7.59287
2014-05-08,11.99999,12.34998,11.90999,11.99999,8299100,7.95065
2014-05-07,12.34,12.34998,12.11,12.11,10645900,8.02353
2014-05-06,12.16998,12.70998,12.12999,12.40999,20264400,8.2223
2014-05-05,11.94999,12.16,11.87999,12.12999,10441700,8.03678
2014-05-02,11.96999,11.96999,11.96999,11.96999,000,7.93077
2014-05-01,11.96999,11.96999,11.96999,11.96999,000,7.93077
2014-04-30,11.98998,12.26999,11.89999,11.96999,11201400,7.93077
2014-04-29,11.80,12.04999,11.71,11.98998,12507400,7.94402
2014-04-28,11.73999,12.08999,11.17999,11.80,15026900,7.81814
2014-04-25,11.67,12.07998,11.57,11.75,14604500,7.78501
2014-04-24,12.16998,12.40999,11.40,11.75,25999500,7.78501
2014-04-23,12.52998,12.64999,12.25,12.30,11438100,8.14942
2014-04-22,12.75,12.85999,12.40999,12.49999,15917000,8.28193
2014-04-21,12.90999,13.26999,12.59999,12.77999,19540000,8.46744
2014-04-18,13.16999,13.38998,13.02998,13.08999,19047900,8.67283
2014-04-17,12.97,13.48999,12.89999,13.16,33375700,8.71922
2014-04-16,25.99998,26.77,25.80998,26.05,25877800,8.38098
2014-04-15,25.70998,25.94999,25.51,25.60,13299700,8.23621
2014-04-14,25.97997,26.08998,25.41,25.65999,13145000,8.25551
2014-04-11,25.60,25.98998,25.20999,25.79997,23280000,8.30054
2014-04-10,25.27998,25.58999,25.04999,25.48999,26481600,8.20081
2014-04-09,24.80997,25.64999,24.79997,25.06997,20884900,8.06568
2014-04-08,24.48999,24.94999,24.08998,24.73998,16345900,7.95952
2014-04-07,24.88997,24.88997,24.88997,24.88997,000,8.00777
2014-04-04,24.64998,25.17998,23.99998,24.88997,14350300,8.00777
2014-04-03,23.79,25.31999,23.59999,24.64998,25730400,7.93056
2014-04-02,24.18998,24.38999,23.34997,23.86999,19089800,7.67962
2014-04-01,23.58999,24.25997,23.55998,24.08998,20531700,7.75039
2014-03-31,23.99998,24.19998,23.28998,23.44997,17585700,7.54449
2014-03-28,25.10998,25.10998,23.39999,23.79997,29622100,7.65709
2014-03-27,27.02999,27.08998,25.09998,25.11999,23827000,8.08177
2014-03-26,26.98998,27.44998,26.66999,27.16998,19492900,8.74131
2014-03-25,26.41,26.88998,26.39999,26.71998,15380500,8.59653
2014-03-24,27.12999,27.34998,26.35998,26.39999,21689900,8.49358
2014-03-21,27.14997,27.46999,26.05,27.14997,37834000,8.73487
2014-03-20,29.74999,29.97998,27.41997,27.65999,42622800,8.89896
2014-03-19,30.17007,30.36984,29.48997,29.73999,31679800,9.56815
2014-03-18,31.11002,31.19984,29.40997,29.96998,83176500,9.64215
2014-03-17,30.59995,32.49998,30.59995,32.49998,26163200,10.45611
2014-03-14,30.53986,31.35004,30.32989,30.56991,13512700,9.83516
2014-03-13,29.94997,30.95982,29.94997,30.90996,17606400,9.94456
2014-03-12,29.65999,30.76997,29.19999,30.20011,16498800,9.71619
2014-03-11,30.42001,30.90004,29.24998,29.76997,17762400,9.5778
2014-03-10,31.19984,31.57985,29.99999,30.67985,17866900,9.87053
2014-03-07,32.74991,32.74991,31.70001,31.94994,18977500,10.27915
2014-03-06,31.35996,32.49998,30.66994,32.49998,27786700,10.45611
2014-03-05,32.08002,32.28999,31.12985,31.32,20293100,10.07648
2014-03-04,30.80001,31.80004,30.49991,31.80004,26805400,10.23093
2014-03-03,30.00999,31.57985,29.99999,31.1701,28124000,10.02826
2014-02-28,28.90998,29.99999,28.50997,29.99999,33258500,9.6518
2014-02-27,30.17999,30.59003,27.90998,28.22997,31385400,9.08234
2014-02-26,29.99999,29.99999,27.79998,29.29999,34750700,9.42659
2014-02-25,31.64984,33.09988,29.93997,30.45005,63690100,9.7966
2014-02-24,30.80001,31.66997,30.38005,31.6201,25764800,10.17303
2014-02-21,30.49991,31.4699,30.22985,31.15989,19796500,10.02497
2014-02-20,31.49003,31.94994,30.15986,30.59995,29141800,9.84482
2014-02-19,32.67992,32.67992,31.07998,31.49003,35742300,10.13119
2014-02-18,32.29991,32.90011,31.70001,32.49006,46446400,10.45292
2014-02-17,30.62998,32.56997,30.62007,32.01993,52067800,10.30167
2014-02-14,30.27011,30.97995,30.10008,30.53986,36748100,9.82549
2014-02-13,32.30982,32.73999,30.07995,30.28002,48911000,9.74189
2014-02-12,33.29994,33.80011,31.94994,32.25996,42158700,10.37889
2014-02-11,34.60007,34.75989,32.99984,33.16987,45959100,10.67164
2014-02-10,34.20985,35.19006,33.16987,35.09994,38771300,11.29259
2014-02-07,33.08005,34.89987,32.80999,34.20985,23595200,11.00623
2014-02-06,33.80011,33.80011,33.80011,33.80011,000,10.8744
2014-02-05,33.80011,33.80011,33.80011,33.80011,000,10.8744
2014-02-03,33.80011,33.80011,33.80011,33.80011,000,10.8744
2014-01-31,33.80011,33.80011,33.80011,33.80011,000,10.8744
2014-01-30,34.0999,35.50007,33.72981,33.80011,26805600,10.8744
2014-01-29,33.15995,34.98999,33.08005,34.58986,37306700,11.12848
2014-01-28,34.36005,34.89987,32.61983,32.94006,38877700,10.5977
2014-01-27,35.4499,35.88999,34.17981,34.68989,41930100,11.16067
2014-01-24,35.47003,36.3499,35.08011,35.92003,37499200,11.55644
2014-01-23,34.74997,37.20003,34.29997,36.07984,51368500,11.60785
2014-01-22,34.88996,35.6001,33.80011,34.79984,45534500,11.19604
2014-01-21,33.99987,35.69984,33.68986,35.26005,65444800,11.3441
2014-01-20,34.26993,34.26993,33.11009,34.26993,87436500,11.02556
2014-01-17,31.14998,31.14998,31.14998,31.14998,000,10.02178
2014-01-16,31.14998,31.14998,31.14998,31.14998,000,10.02178
2014-01-15,31.14998,31.14998,31.14998,31.14998,000,10.02178
2014-01-14,31.14998,31.14998,31.14998,31.14998,000,10.02178
2014-01-13,31.14998,31.14998,31.14998,31.14998,000,10.02178
2014-01-10,31.14998,31.14998,31.14998,31.14998,000,10.02178
2014-01-09,32.00011,33.63999,31.02982,31.14998,53367200,10.02178
2014-01-08,30.49991,32.37982,30.29985,32.01002,51181800,10.29848
2014-01-07,28.71998,30.17999,28.49997,30.02997,27528600,9.66145
2014-01-06,30.39988,30.45005,28.74999,29.00999,35981700,9.33329
2014-01-03,30.04991,31.00008,29.84997,30.6399,35218100,9.85768
2014-01-02,29.09999,30.25989,28.69997,30.24998,30261800,9.73223
2014-01-01,29.50997,29.50997,29.50997,29.50997,000,9.49415
2013-12-31,29.99999,31.35004,29.38999,29.50997,38757400,9.49415
2013-12-30,30.27011,30.51013,29.40997,30.28002,37838000,9.74189
2013-12-27,27.50997,30.20011,27.44998,30.20011,50734800,9.71619
2013-12-26,28.59997,28.99999,27.68997,27.68997,33976300,8.90861
2013-12-25,26.82999,29.03997,26.59997,28.70998,49751300,9.23677
2013-12-24,25.69997,26.93999,25.69997,26.82999,33426500,8.63193
2013-12-23,25.85999,26.09998,24.67999,25.60997,22805100,8.23941
2013-12-20,26.77997,27.33997,25.99998,26.05,23496900,8.38098
2013-12-19,26.70998,27.42997,26.67999,27.04997,30048600,8.7027
2013-12-18,26.86,27.35998,26.07998,26.65999,34145100,8.57723
2013-12-17,25.78997,27.16998,25.63998,26.91999,50517600,8.66088
2013-12-16,25.70998,26.47999,25.41,25.71998,42363400,8.27481
2013-12-13,26.11999,26.19999,25.54998,25.99998,29029800,8.36489
2013-12-12,24.22999,26.89998,24.22999,26.24997,51132700,8.44532
2013-12-11,24.42997,25.09998,24.06,24.48999,18093800,7.87909
2013-12-10,24.99998,25.22999,24.29999,24.49999,15855300,7.8823
2013-12-09,24.28998,25.45998,24.28998,24.99998,20839000,8.04316
2013-12-06,23.74998,24.69997,23.55998,24.22999,22872300,7.79544
2013-12-05,26.11999,26.26998,23.88997,24.06,34620700,7.74075
2013-12-04,25.85999,27.14997,25.78997,26.02999,24770000,8.37455
2013-12-03,25.58999,26.16998,24.67999,26.07998,35843100,8.39063
2013-12-02,26.99998,28.00999,26.07998,26.10999,62131000,8.40028
2013-11-29,27.99998,29.29999,27.74999,28.97998,33350200,9.32364
2013-11-28,27.49997,28.20999,27.31,27.99998,29548600,9.00835
2013-11-27,25.99998,28.19999,25.71998,27.50997,40707100,8.85069
2013-11-26,27.23997,27.48999,26.11999,26.18998,44720900,8.42602
2013-11-25,27.36999,28.35998,27.17998,27.45998,36244200,8.83461
2013-11-22,26.57999,28.77997,26.27998,27.81998,70916000,8.95043
2013-11-21,25.79997,26.78997,25.49999,26.59,46961900,8.55471
2013-11-20,25.78,25.99998,25.09998,25.91998,33261300,8.33915
2013-11-19,25.29999,26.37999,25.29999,25.78,48598900,8.29412
2013-11-18,24.65999,25.44998,24.60,25.25997,41021700,8.12681
2013-11-15,23.92998,25.67999,23.88,24.75999,65634600,7.96595
2013-11-14,23.36998,24.24,22.47998,24.18998,66421300,7.78257
2013-11-13,23.97997,24.60,23.50999,23.57999,47400700,7.58631
2013-11-12,23.99998,24.39999,23.01998,24.09998,45636000,7.75361
2013-11-11,24.40999,24.85999,23.79997,24.01998,32946800,7.72787
2013-11-08,24.15,25.10998,23.75999,24.16997,38678500,7.77613
2013-11-07,24.79997,25.71998,23.99998,24.56998,39269900,7.90482
2013-11-06,25.87997,27.24997,25.19999,25.19999,42941600,8.10751
2013-11-05,25.17998,26.57999,24.91998,26.24997,46397900,8.44532
2013-11-04,25.57999,26.47999,24.99998,25.17998,28106500,8.10107
2013-11-01,27.39999,27.47999,24.79997,25.96997,43810200,8.35524
2013-10-31,28.97998,28.97998,27.19999,27.39999,38248200,8.81531
2013-10-30,29.49997,30.21994,28.79998,29.38999,31572100,9.45555
2013-10-29,28.99999,29.97998,27.00998,29.68997,48803800,9.55206
2013-10-28,28.20999,29.14997,27.79998,28.40997,28442900,9.14025
2013-10-25,30.76006,31.05986,27.67997,28.21997,51052700,9.07912
2013-10-24,30.69998,31.67988,30.22985,30.76006,21559800,9.89634
2013-10-23,30.90004,32.15992,29.37999,30.90004,42398800,9.94137
2013-10-22,34.88005,35.25014,31.84,31.84,54364700,10.24378
2013-10-21,34.9999,36.09997,33.88993,35.37991,65090200,11.38267
2013-10-18,32.15001,35.30992,32.15001,34.9999,68534600,11.26041
2013-10-17,31.95986,33.57991,31.49994,32.10014,39955300,10.32748
2013-10-16,32.99984,33.57991,29.99999,32.70004,62972600,10.52048
2013-10-15,34.50004,34.9999,31.87995,32.00011,51820200,10.29529
2013-10-14,33.84997,34.9999,33.60995,34.96986,36507700,11.25074
2013-10-11,33.30985,34.96986,32.00011,34.5499,55542800,11.11563
2013-10-10,37.20003,37.21986,33.64991,33.64991,68688300,10.82608
2013-10-09,37.17991,38.04986,36.20991,37.38989,45498200,12.02933
2013-10-08,38.41004,38.65998,35.8999,37.51005,60277400,12.06799
2013-10-07,38.41004,38.41004,38.41004,38.41004,000,12.35754
2013-10-04,38.41004,38.41004,38.41004,38.41004,000,12.35754
2013-10-03,38.41004,38.41004,38.41004,38.41004,000,12.35754
2013-10-02,38.41004,38.41004,38.41004,38.41004,000,12.35754
2013-10-01,38.41004,38.41004,38.41004,38.41004,000,12.35754
2013-09-30,35.32013,38.41004,34.7001,38.41004,67446800,12.35754
2013-09-27,34.79984,35.38982,32.56997,34.92,59290200,11.2347
2013-09-26,34.39009,35.8999,33.50992,33.91997,48635600,10.91296
2013-09-25,31.57985,34.78992,31.39991,34.29997,52843900,11.03522
2013-09-24,32.04006,32.91002,31.10011,31.70001,62296000,10.19874
2013-09-23,31.43986,33.50992,30.31006,32.53993,58979100,10.46897
2013-09-20,31.25001,31.25001,31.25001,31.25001,000,10.05397
2013-09-18,29.90999,31.49003,29.88998,31.25001,40213600,10.05397
2013-09-17,29.01999,30.80992,29.01999,29.57997,38513000,9.51667
2013-09-16,28.79998,30.87001,28.49997,29.00999,47291500,9.33329
2013-09-13,27.09999,29.51998,25.89998,29.32998,52253100,9.43624
2013-09-12,26.52997,27.91999,26.52997,27.08998,32843600,8.71557
2013-09-11,29.08998,29.08998,26.41,26.70998,56425800,8.59332
2013-09-10,29.64999,29.65999,28.68997,29.08998,37339200,9.35903
2013-09-09,30.94991,30.97995,28.68997,29.65999,68243100,9.54241
2013-09-06,31.35004,31.9899,30.35001,30.89013,57364900,9.93818
2013-09-05,29.34998,32.22992,29.09999,31.80004,74200200,10.23093
2013-09-04,27.87997,30.80001,27.69997,29.69998,81727100,9.55528
2013-09-03,28.45998,28.69997,27.00998,28.10999,42448700,9.04374
2013-09-02,27.20999,29.09999,26.77997,28.44998,54607300,9.15312
2013-08-30,28.07998,30.05983,27.87997,27.87997,82113200,8.96973
2013-08-29,28.08998,29.94997,27.39999,28.70998,118654400,9.23677
2013-08-28,28.30997,28.30997,27.59997,28.30997,136254300,9.10808
2013-08-27,25.73998,25.73998,25.73998,25.73998,2933200,8.28124
2013-08-26,23.39999,23.39999,23.39999,23.39999,587800,7.5284
2013-08-23,21.26997,21.26997,21.26997,21.26997,707700,6.84312
2013-08-22,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-08-21,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-08-20,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-08-19,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-08-16,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-08-15,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-08-14,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-08-13,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-08-12,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-08-09,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-08-08,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-08-07,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-08-06,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-08-05,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-08-02,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-08-01,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-07-31,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-07-30,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-07-29,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-07-26,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-07-25,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-07-24,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-07-23,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-07-22,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-07-19,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-07-18,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-07-17,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-07-16,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-07-15,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-07-12,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-07-11,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-07-10,19.33999,19.33999,19.33999,19.33999,000,6.22219
2013-07-09,18.18,19.56998,18.13998,19.33999,56374000,6.22219
2013-07-08,18.01,18.90,17.20998,18.34999,40025600,5.90368
2013-07-05,18.24999,19.19998,18.01,18.10997,55063000,5.82646
2013-07-04,18.29998,18.69999,17.83,18.07999,43714300,5.81682
2013-07-03,16.93998,18.77999,16.87999,18.60999,73538400,5.98733
2013-07-02,16.91,17.29,16.67998,17.10,40265900,5.50153
2013-07-01,15.99999,16.87999,15.66,16.79999,34530100,5.40501
2013-06-28,16.29997,17.15999,15.79999,15.98999,34607500,5.14441
2013-06-27,17.11,17.47,16.50998,16.62999,42672300,5.35031
2013-06-26,15.93998,17.32999,15.93998,17.19,58168200,5.53048
2013-06-25,15.12,16.31998,14.02,16.10,62246800,5.1798
2013-06-24,16.28,16.66,14.99999,15.11,39647100,4.86129
2013-06-21,16.03998,16.77998,15.48,16.55,41709900,5.32458
2013-06-20,17.71999,18.07999,16.20,16.57,46950300,5.33101
2013-06-19,17.59999,18.23999,17.36,17.98999,36956200,5.78786
2013-06-18,17.73,18.45,17.29998,17.85998,50555100,5.74604
2013-06-17,17.80999,19.36,17.52999,17.84998,75588500,5.74282
2013-06-14,16.98999,18.57998,16.67998,18.00,71088500,5.79108
2013-06-13,15.87999,17.04998,15.11,16.95998,62237600,5.45648
2013-06-12,16.16999,16.16999,16.16999,16.16999,000,5.20232
2013-06-11,16.16999,16.16999,16.16999,16.16999,000,5.20232
2013-06-10,16.16999,16.16999,16.16999,16.16999,000,5.20232
2013-06-07,15.49998,16.66998,15.42999,16.16999,61533100,5.20232
2013-06-06,14.94998,15.57,14.76998,15.15999,42016200,4.87737
2013-06-05,14.26999,15.66,14.20,15.20,81833400,4.89025
2013-06-04,14.23998,14.23998,14.23998,14.23998,000,4.58138
2013-06-03,14.42998,14.99999,14.15998,14.23998,43864700,4.58138
2013-05-31,13.92,14.33998,13.77998,13.93,29926900,4.48165
2013-05-30,22.54999,22.75999,22.12996,22.44997,21482000,4.12764
2013-05-29,22.19999,22.89,22.14001,22.65996,22139700,4.16625
2013-05-28,23.37996,23.37996,21.81,22.42998,35487000,4.12396
2013-05-27,23.82999,23.96,23.32998,23.46999,32509000,4.31518
2013-05-24,22.68001,23.23,22.58998,23.12998,24154800,4.25266
2013-05-23,22.72999,23.44999,22.25998,22.52,29248800,4.14051
2013-05-22,23.79999,23.79999,22.69,22.74999,38518600,4.1828
2013-05-21,22.84996,23.77,22.79997,23.69997,36211300,4.35746
2013-05-20,22.10997,23.24,22.02999,22.90,31954200,4.21038
2013-05-17,22.28997,22.64997,21.82,22.10997,28262100,4.06512
2013-05-16,22.69,22.95998,21.90997,22.27997,42016000,4.09638
2013-05-15,21.58996,22.93998,21.52998,22.68001,38139200,4.16993
2013-05-14,22.07998,22.57998,21.49999,21.64,30594400,3.97872
2013-05-13,21.11,22.32001,20.51996,22.32001,43012900,4.10374
2013-05-10,22.16,22.18999,20.64998,21.10,45319600,3.87943
2013-05-09,20.97998,22.38999,20.92,21.93997,50877700,4.03387
2013-05-08,20.99998,21.18997,20.29997,21.03997,27709600,3.86839
2013-05-07,20.83997,21.28,20.53001,20.83997,34092400,3.83162
2013-05-06,20.27998,20.96999,20.03,20.48997,39985500,3.76727
2013-05-03,18.95,20.27998,18.95,20.14997,33555300,3.70476
2013-05-02,19.38998,19.38998,17.99997,18.90996,33181800,3.47677
2013-05-01,19.90998,19.90998,19.90998,19.90998,000,3.66064
2013-04-30,19.90998,19.90998,19.90998,19.90998,000,3.66064
2013-04-29,19.90998,19.90998,19.90998,19.90998,000,3.66064
2013-04-26,20.48997,20.66997,19.74998,19.90998,35474400,3.66064
2013-04-25,20.20,21.32999,19.59997,19.79996,50762000,3.64041
2013-04-24,18.87997,20.26998,18.81999,20.22,46446400,3.71764
2013-04-23,19.10001,19.67,18.87997,18.94,45537000,3.4823
2013-04-22,18.44999,19.45001,18.39001,19.18998,45543200,3.52826
2013-04-19,18.00997,18.77,18.00997,18.59,49290400,3.41795
2013-04-18,18.33997,18.42,17.81997,18.09999,55933400,3.32785
2013-04-17,18.09999,18.77,17.94998,18.57001,87152600,3.41427
2013-04-16,18.81999,19.15,18.56001,18.56001,34011600,3.41243
2013-04-15,20.61998,20.61998,20.61998,20.61998,000,3.79118
2013-04-12,20.99998,21.22996,20.49997,20.61998,38926800,3.79118
2013-04-11,21.82,22.16,20.89001,20.90001,57176400,3.84266
2013-04-10,22.29996,22.48996,21.28,21.89998,104412500,4.02651
2013-04-09,20.39999,21.68999,20.39999,21.68999,77384900,3.98791
2013-04-08,17.59998,19.71999,17.45997,19.71999,50164400,3.6257
2013-04-05,17.92999,17.92999,17.92999,17.92999,000,3.2966
2013-04-04,17.92999,17.92999,17.92999,17.92999,000,3.2966
2013-04-03,18.06,18.22,17.57998,17.92999,14364000,3.2966
2013-04-02,18.36996,18.61,17.71999,18.11998,43074600,3.33153
2013-04-01,17.30001,17.64996,16.64999,17.24998,20586900,3.17157
2013-03-29,18.07999,18.07999,17.41998,17.51,19212900,3.21938
2013-03-28,18.35997,18.35997,17.70,18.11998,20281500,3.33153
2013-03-27,18.25,18.87997,18.25,18.58,12978200,3.41611
2013-03-26,18.90996,18.97999,18.10999,18.36996,20243300,3.37749
2013-03-25,19.33999,19.49,18.80999,18.81999,19421600,3.46023
2013-03-22,18.58,19.14,18.56001,19.00998,18837300,3.49516
2013-03-21,18.42,18.97,18.34997,18.69997,23132800,3.43816
2013-03-20,17.77998,18.46998,17.69,18.46998,20605900,3.39588
2013-03-19,17.70,17.88,17.19999,17.80997,13045400,3.27453
2013-03-18,18.06,18.26999,17.57998,17.61997,14903900,3.2396
2013-03-15,17.70,18.54996,17.24998,18.06,25986000,3.3205
2013-03-14,17.49001,17.84001,17.36,17.67001,11925700,3.2488
2013-03-13,17.75998,17.92999,17.19999,17.50001,21232800,3.21754
2013-03-12,18.79,19.05997,17.70,17.85001,28154200,3.28189
2013-03-11,18.87997,19.10001,18.42,18.90996,14745800,3.47677
2013-03-08,19.45001,19.50,18.60,18.89997,28454600,3.47494
2013-03-07,19.97996,20.89001,19.33999,19.55998,37800400,3.59629
2013-03-06,20.00001,20.19,19.59997,20.00001,31110600,3.67719
2013-03-05,18.64998,20.00001,18.45999,19.91998,41157200,3.66247
2013-03-04,18.79999,19.52999,18.35997,18.54996,49915900,3.41058
2013-03-01,17.94998,19.45001,17.86,18.97,57260600,3.48781
2013-02-28,17.33,17.86,17.30001,17.85001,32438900,3.28189
2013-02-27,17.33,17.57998,16.90997,17.06998,14312300,3.13847
2013-02-26,17.10997,17.86,16.87998,17.33,27319900,3.18628
2013-02-25,16.85998,17.27997,16.77001,17.18999,13470900,3.16054
2013-02-22,16.77001,17.13001,16.77001,16.82999,11180600,3.09435
2013-02-21,17.35,17.35,16.70998,16.81,18129400,3.09068
2013-02-20,16.84999,17.48001,16.84999,17.43997,15979300,3.2065
2013-02-19,17.80997,17.86,16.92997,16.92997,22470700,3.11273
2013-02-18,17.31001,17.88,17.31001,17.80997,23536300,3.27453
2013-02-15,17.22998,17.22998,17.22998,17.22998,000,3.16789
2013-02-14,17.22998,17.22998,17.22998,17.22998,000,3.16789
2013-02-13,17.22998,17.22998,17.22998,17.22998,000,3.16789
2013-02-12,17.22998,17.22998,17.22998,17.22998,000,3.16789
2013-02-11,17.22998,17.22998,17.22998,17.22998,000,3.16789
2013-02-08,17.04998,17.27997,16.92997,17.22998,15130000,3.16789
2013-02-07,16.85998,17.24998,16.84999,17.03998,14629800,3.13296
2013-02-06,16.73997,17.04998,16.65999,16.83999,14075600,3.09619
2013-02-05,16.16998,16.69998,16.16998,16.63,10587000,3.05758
2013-02-04,16.73997,16.81,16.26,16.35998,14216000,3.00793
2013-02-01,16.37997,16.68998,16.34998,16.64,13721800,3.05942
2013-01-31,16.34998,16.68998,16.26,16.57996,16852100,3.04838
2013-01-30,17.00,17.18999,16.15998,16.43,38049800,3.02081
2013-01-29,17.15,17.30001,17.00,17.10997,18607400,3.14583
2013-01-28,16.14998,17.15,16.14998,17.09997,28041200,3.14399
2013-01-25,15.91,15.99998,15.71001,15.75999,11831900,2.89762
2013-01-24,16.47999,16.85998,15.82997,15.95999,22433000,2.93439
2013-01-23,16.47999,16.53998,15.98998,16.47999,18652900,3.03
2013-01-22,16.84999,17.16,16.38997,16.39997,18712200,3.01529
2013-01-21,16.95001,17.04998,16.59001,16.82999,20022000,3.09435
2013-01-18,16.71997,17.12001,16.64,17.00,14717900,3.12561
2013-01-17,17.19999,17.19999,16.57996,16.68998,19090300,3.06861
2013-01-16,17.19999,17.46997,16.82,17.09997,24494300,3.14399
2013-01-15,17.28997,18.08999,17.22998,17.26997,36165600,3.17525
2013-01-14,16.70998,17.19999,16.50998,17.09997,32210000,3.14399
2013-01-11,15.94999,17.45997,15.90,16.75996,66816600,3.08148
2013-01-10,15.70001,15.96998,15.70001,15.88001,15036100,2.91969
2013-01-09,15.87001,16.14998,15.63998,15.84997,20687900,2.91416
2013-01-08,15.75,15.95999,15.51001,15.85997,23525400,2.916
2013-01-07,15.52001,16.26,15.39999,15.81998,36628500,2.90865
2013-01-04,15.03,15.55,14.82001,15.53001,28687800,2.85534
2013-01-03,14.95997,14.95997,14.95997,14.95997,000,2.75053
2013-01-02,14.95997,14.95997,14.95997,14.95997,000,2.75053
2013-01-01,14.95997,14.95997,14.95997,14.95997,000,2.75053
2012-12-31,14.91998,15.18,14.77997,14.95997,22458900,2.75053
2012-12-28,14.93997,15.05999,14.71998,14.98001,24385600,2.75421
2012-12-27,15.45998,15.56,15.00001,15.00001,28627300,2.75789
2012-12-26,14.69999,15.57999,14.69999,15.42999,40762900,2.83695
2012-12-25,14.41997,14.80001,14.31,14.69999,26681100,2.70273
2012-12-24,14.34999,14.56998,14.20998,14.45001,21005500,2.65677
2012-12-21,14.15999,14.48,14.03997,14.29,23446000,2.62735
2012-12-20,13.98999,14.29,13.85998,14.11,15591300,2.59426
2012-12-19,13.90001,14.13,13.83998,14.03997,12005500,2.58138
2012-12-18,14.13,14.26001,13.87997,13.96,21221300,2.56668
2012-12-17,14.15999,14.48,14.04997,14.19998,22994300,2.6108
2012-12-14,13.67998,14.32,13.55001,14.18998,32904500,2.60896
2012-12-13,13.07999,14.49,13.06,13.77,38650800,2.53174
2012-12-12,13.25,13.38001,12.95998,13.16997,13391700,2.42142
2012-12-11,13.45999,13.46998,13.22,13.25,12809400,2.43614
2012-12-10,13.28998,13.63999,13.28998,13.50997,14913400,2.48393
2012-12-07,12.86,13.31998,12.75998,13.27999,13867800,2.44165
2012-12-06,13.00001,13.18001,12.85001,12.89999,10611200,2.37178
2012-12-05,12.35,13.19001,12.29001,12.94998,17144700,2.38097
2012-12-04,12.19999,12.41998,12.02999,12.37999,8857800,2.27618
2012-12-03,12.53,12.58998,12.17999,12.19999,6369000,2.24308
2012-11-30,12.36999,12.70,12.31001,12.54999,6661700,2.30743
2012-11-29,12.77998,12.82001,12.33,12.36999,000,2.27434
2012-11-28,12.71,12.84001,12.60997,12.70,7663700,2.33501
2012-11-27,13.25,13.32997,12.76998,12.76998,10079100,2.34788
2012-11-26,13.58,13.59,13.29998,13.29998,7584000,2.44533
2012-11-23,13.64998,13.73001,13.55001,13.55001,7006100,2.4913
2012-11-22,13.56001,13.78,13.47998,13.64998,10843300,2.50968
2012-11-21,13.42999,13.64998,13.22,13.62999,9856200,2.506
2012-11-20,13.60,13.68997,13.33997,13.41,6984500,2.46555
2012-11-19,13.26999,13.62999,13.11998,13.59,9956600,2.49865
2012-11-16,13.42999,13.42999,13.02001,13.26999,11735800,2.43981
2012-11-15,13.83998,13.94,13.52997,13.52997,11051400,2.48761
2012-11-14,13.79999,14.00998,13.75,13.98999,10119300,2.57219
2012-11-13,14.35998,14.35998,13.81999,13.90001,23350600,2.55565
2012-11-12,14.19998,14.44001,14.13,14.37998,8078300,2.64389
2012-11-09,14.24997,14.35998,14.11,14.13,8819600,2.59793
2012-11-08,14.80001,14.80001,14.28001,14.28001,17265600,2.62551
2012-11-07,15.18,15.34001,14.84,14.95997,26233800,2.75053
2012-11-06,14.98001,15.22999,14.90998,15.22999,15970000,2.80018
2012-11-05,15.03999,15.03999,14.90998,14.93997,7934800,2.74685
2012-11-02,15.17001,15.21,14.83,15.09998,17759800,2.77627
2012-11-01,15.04999,15.35001,15.00001,15.21999,11000100,2.79834
2012-10-31,14.86999,15.05999,14.83,15.04999,4742300,2.76708
2012-10-30,14.93997,15.03,14.80001,14.86999,6520200,2.73399
2012-10-29,15.13997,15.13997,14.80001,14.93997,6712700,2.74685
2012-10-26,15.79998,15.83997,15.11997,15.19,9998100,2.79282
2012-10-25,15.91,16.05001,15.79998,15.83997,6091800,2.91233
2012-10-24,15.88001,16.05001,15.81998,15.90,5462600,2.92336
2012-10-23,15.99998,16.17998,15.94999,16.05001,9914000,2.95094
2012-10-22,16.27,16.28999,15.91,16.28999,7014400,2.99507
2012-10-19,16.38997,16.44,16.14998,16.20997,7943900,2.98035
2012-10-18,16.31999,16.41001,16.13999,16.39997,11516500,3.01529
2012-10-17,15.90,16.28,15.79998,16.28,11335600,2.99323
2012-10-16,15.88001,15.97998,15.76999,15.78999,8592100,2.90314
2012-10-15,15.91,15.99998,15.52001,15.88001,8046100,2.91969
2012-10-12,16.10,16.21997,15.57999,15.80998,8348800,2.90681
2012-10-11,16.39997,16.43,15.97998,15.99998,7992400,2.94175
2012-10-10,16.31999,16.56997,16.28,16.51998,8493300,3.03735
2012-10-09,16.14998,16.55997,16.05001,16.49999,9441400,3.03368
2012-10-08,15.99998,16.23001,15.90,16.01997,5150300,2.94542
2012-10-05,16.05001,16.05001,16.05001,16.05001,000,2.95094
2012-10-04,16.05001,16.05001,16.05001,16.05001,000,2.95094
2012-10-03,16.05001,16.05001,16.05001,16.05001,000,2.95094
2012-10-02,16.05001,16.05001,16.05001,16.05001,000,2.95094
2012-10-01,16.05001,16.05001,16.05001,16.05001,000,2.95094
2012-09-28,15.71001,16.07001,15.65997,16.05001,8435400,2.95094
2012-09-27,15.49997,16.14998,15.49997,15.89001,13181500,2.92153
2012-09-26,15.57,15.72,15.30997,15.31997,7892800,2.81672
2012-09-25,15.90,15.90,15.47997,15.76999,9835200,2.89946
2012-09-24,16.74997,16.74997,15.41999,16.01997,18535700,2.94542
2012-09-21,16.89997,17.07997,16.69998,16.74997,4724700,3.07964
2012-09-20,17.40998,17.46997,16.87998,16.89997,8246600,3.10722
2012-09-19,17.36999,17.64996,17.24998,17.52,8753600,3.22122
2012-09-18,17.09997,17.39999,17.09997,17.19999,6141500,3.16238
2012-09-17,17.81997,17.87,17.09997,17.15,10652000,3.15319
2012-09-14,18.39001,18.44999,17.70,17.81997,12825300,3.27637
2012-09-13,18.69997,18.71997,18.20001,18.24,9150100,3.35359
2012-09-12,18.49998,18.79999,18.32997,18.69997,11461300,3.43816
2012-09-11,18.72996,18.97,18.26999,18.44999,13364700,3.3922
2012-09-10,18.41,18.74001,18.40,18.64998,11416800,3.42897
2012-09-07,18.12998,18.78,18.12998,18.53997,15728600,3.40875
2012-09-06,17.71,18.05,17.55999,17.99997,9085900,3.30946
2012-09-05,17.19999,17.88,17.18,17.70,9069100,3.25431
2012-09-04,17.46997,17.85001,17.31001,17.31001,9734200,3.18261
2012-09-03,17.18999,17.55999,17.00,17.49001,6972200,3.2157
2012-08-31,17.25997,17.40998,17.07997,17.26997,9859900,3.17525
2012-08-30,18.10999,18.11998,16.99,17.24998,21426100,3.17157
2012-08-29,18.64998,18.99999,18.26999,18.26999,12238300,3.35911
2012-08-28,18.34997,19.05997,18.34997,18.71997,9094700,3.44184
2012-08-27,18.97999,18.97999,18.34997,18.50997,9775100,3.40323
2012-08-24,19.54998,19.66,19.05997,19.10001,12629600,3.51171
2012-08-23,18.92001,19.75997,18.89997,19.68,22234100,3.61835
2012-08-22,19.15999,19.19998,18.78,18.89997,12496000,3.47494
2012-08-21,18.46998,19.38998,18.43999,19.17999,22991500,3.52642
2012-08-20,18.17997,18.54996,17.90999,18.49998,7952100,3.40139
2012-08-17,18.43999,18.54996,18.17997,18.24,10023300,3.35359
2012-08-16,18.97,18.97,18.51997,18.51997,8134400,3.40507
2012-08-15,18.98999,19.30,18.66998,18.97,17013800,3.48781
2012-08-14,18.15997,18.98999,18.09999,18.98999,13991100,3.49149
2012-08-13,18.69997,18.69997,18.13998,18.15997,10216800,3.33888
2012-08-10,18.99999,19.17999,18.64998,18.75001,9543800,3.44736
2012-08-09,18.54996,19.16999,18.44999,19.11001,16011000,3.51355
2012-08-08,18.72996,18.82998,18.33997,18.54996,12862100,3.41058
2012-08-07,18.95,19.18998,18.58,18.79999,17263500,3.45655
2012-08-06,18.36996,19.08996,18.28999,19.03998,20494200,3.50068
2012-08-03,18.34997,18.54996,18.09999,18.54996,13381400,3.41058
2012-08-02,18.16997,18.42,17.91999,18.27999,13914800,3.36095
2012-08-01,17.79997,18.48998,17.72999,18.20001,16218100,3.34624
2012-07-31,17.71999,17.99997,17.31001,17.85001,12830800,3.28189
2012-07-30,17.56999,18.40,17.37999,17.94998,22272000,3.30027
2012-07-27,17.13001,17.27997,17.04998,17.26997,4228300,3.17525
2012-07-26,17.30001,17.31001,16.97,17.13001,5505800,3.14951
2012-07-25,17.19999,17.36999,17.09997,17.12001,4370300,3.14767
2012-07-24,16.85998,17.35,16.80,17.19999,4636700,3.16238
2012-07-23,16.71997,16.98,16.51998,16.88998,3595600,3.10538
2012-07-20,17.15,17.26997,16.84999,16.86998,3785600,3.1017
2012-07-19,16.99,17.30001,16.89997,17.15,6114500,3.15319
2012-07-18,16.86998,17.01999,16.64999,17.00,4209600,3.12561
2012-07-17,16.41001,16.95001,16.41001,16.87998,6837300,3.10354
2012-07-16,17.18999,17.38999,16.50998,16.51998,12141800,3.03735
2012-07-13,17.59998,17.74999,17.26997,17.31001,8395400,3.18261
2012-07-12,17.54,17.87,17.39999,17.67001,13057900,3.2488
2012-07-11,17.20999,17.68001,17.20999,17.56999,5657300,3.23041
2012-07-10,17.57998,17.69,17.15,17.35,11017400,3.18996
2012-07-09,18.21001,18.95,17.84001,17.89999,22954300,3.29108
2012-07-06,17.51,17.61997,16.89997,17.59998,10991500,3.23592
2012-07-05,17.89999,17.89999,17.27997,17.43997,11705500,3.2065
2012-07-04,18.39001,18.61,18.05,18.11998,7188700,3.33153
2012-07-03,18.51997,18.92001,18.42,18.48998,10148900,3.39956
2012-07-02,18.02001,18.60,18.02001,18.50997,9074700,3.40323
2012-06-29,17.59998,18.14998,17.41998,18.03001,5840900,3.31499
2012-06-28,18.05,18.09999,17.69,17.71,6297300,3.25615
2012-06-27,17.92999,18.25,17.80997,17.99997,7688600,3.30946
2012-06-26,17.85001,17.89,17.42998,17.88,6683900,3.2874
2012-06-25,18.49998,18.58,17.72999,17.85001,8136700,3.28189
2012-06-22,18.44999,18.44999,18.44999,18.44999,000,3.3922
2012-06-21,18.97999,18.97999,18.30998,18.44999,9505400,3.3922
2012-06-20,18.40,19.16999,18.40,18.88997,9570200,3.4731
2012-06-19,19.04997,19.04997,18.56001,18.67998,12770000,3.43449
2012-06-18,19.00998,19.32999,18.64998,19.10001,16522800,3.51171
2012-06-15,19.47,19.72998,18.64998,18.81999,23017700,3.46023
2012-06-14,19.87999,19.95997,19.40997,19.47,16764100,3.57974
2012-06-13,20.04999,20.17001,19.68,19.96997,18887700,3.67166
2012-06-12,19.56998,20.63998,19.45001,20.00001,28666300,3.67719
2012-06-11,19.94997,19.94997,19.19998,19.73998,22433900,3.62938
2012-06-08,19.19998,20.20,18.80999,19.96997,35016300,3.40655
2012-06-07,18.77,19.39998,18.67998,18.89997,19028300,3.22403
2012-06-06,18.75001,18.89997,18.38001,18.51997,10683100,3.15921
2012-06-05,19.45001,19.48,18.69997,18.72996,13524900,3.19503
2012-06-04,18.79999,19.83,18.65998,18.89997,21970900,3.22403
2012-06-01,18.61,19.46001,18.54996,19.16999,25267700,3.27009
2012-05-31,18.50997,18.72996,18.29998,18.47998,13471400,3.15239
2012-05-30,17.97997,18.78,17.85001,18.52997,26730200,3.16091
2012-05-29,17.50001,17.98997,17.40998,17.96998,10485600,3.06539
2012-05-28,17.64996,17.64996,16.70998,17.48001,7245700,2.98181
2012-05-25,18.02001,18.25,17.51,17.55999,10832400,2.99545
2012-05-24,17.44997,17.66001,17.35,17.50001,5426400,2.98522
2012-05-23,17.74999,17.79997,17.23998,17.45997,6586700,2.97839
2012-05-22,17.94998,18.13998,17.55999,17.79997,7359500,3.03639
2012-05-21,17.62997,18.14998,17.62997,17.85001,6843100,3.04492
2012-05-18,17.50001,18.27999,17.35,17.70,10702000,3.01933
2012-05-17,17.36999,17.64996,17.21998,17.56999,5265300,2.99716
2012-05-16,17.24998,17.52,17.04998,17.24998,4779200,2.94257
2012-05-15,17.50001,17.55999,17.09997,17.39999,7592100,2.96816
2012-05-14,18.12998,18.25,17.61997,17.66001,9931700,3.01251
2012-05-11,18.28999,18.30998,18.07,18.11998,7710600,3.09098
2012-05-10,17.99997,18.39001,17.93998,18.10999,8450100,3.08927
2012-05-09,18.07999,18.44999,17.99997,18.04,10924000,3.07733
2012-05-08,18.56001,18.78,18.18996,18.18996,13109900,3.10291
2012-05-07,17.99997,18.59,17.97997,18.58,11659700,3.16945
2012-05-04,18.28999,18.48998,18.20001,18.34997,9462300,3.13021
2012-05-03,17.99997,18.30998,17.89999,18.23,8795200,3.10974
2012-05-02,17.89999,18.05,17.79997,18.05,10022400,3.07904
2012-05-01,17.68001,17.68001,17.68001,17.68001,000,3.01592
2012-04-30,17.68001,17.68001,17.68001,17.68001,000,3.01592
2012-04-27,17.41998,17.84001,17.40998,17.68001,6587900,3.01592
2012-04-26,17.77998,17.77998,17.39999,17.53,9518300,2.99033
2012-04-25,17.50001,17.85001,17.00,17.82997,9508200,3.0415
2012-04-24,17.86,17.86,16.87998,17.56999,17087600,2.99716
2012-04-23,19.46001,19.46001,17.62997,17.96998,26010100,3.06539
2012-04-20,19.68,19.68,19.33999,19.57998,9580400,3.34003
2012-04-19,19.60997,19.74998,19.54998,19.63001,9470200,3.34856
2012-04-18,19.45001,19.69999,19.32,19.60997,14449200,3.34514
2012-04-17,19.25997,19.63001,19.07997,19.40997,9445500,3.31103
2012-04-16,19.68,19.73998,19.15999,19.43996,11465900,3.31614
2012-04-13,20.47997,21.09,19.61996,19.86999,26259500,3.3895
2012-04-12,19.39998,19.39998,19.39998,19.39998,000,3.30932
2012-04-11,19.19998,19.57998,19.10001,19.39998,9219000,3.30932
2012-04-10,18.61,19.50,18.45999,19.50,12293200,3.32638
2012-04-09,18.56001,18.86997,18.39001,18.78,9309900,3.20356
2012-04-06,18.25,18.97,18.18996,18.56001,11798500,3.16604
2012-04-05,18.09999,18.49998,17.51,18.44999,11538800,3.14727
2012-04-04,18.07999,18.07999,18.07999,18.07999,000,3.08416
2012-04-03,18.07999,18.07999,18.07999,18.07999,000,3.08416
2012-04-02,18.07999,18.07999,18.07999,18.07999,000,3.08416
2012-03-30,17.99997,18.08999,17.82997,18.07999,8936400,3.08416
2012-03-29,18.05,18.17997,17.74999,17.78998,8374800,3.03468
2012-03-28,18.97999,18.97999,18.07,18.17997,13656700,3.10121
2012-03-27,19.19998,19.53999,19.00998,19.08996,9557300,3.25644
2012-03-26,19.56998,19.56998,18.89997,19.00998,14738000,3.2428
2012-03-23,19.94997,19.96997,19.39998,19.56998,9170500,3.33832
2012-03-22,20.00001,20.22999,19.77997,20.00001,9065900,3.41168
2012-03-21,20.01,20.29997,19.60997,19.96997,12438200,3.40655
2012-03-20,20.78999,20.78999,19.97996,20.04999,17974100,3.42021
2012-03-19,20.72,20.97998,20.31997,20.93999,13397700,3.57203
2012-03-16,20.26998,20.81998,20.18001,20.69996,16143600,3.53108
2012-03-15,20.66997,20.87996,19.97996,20.11997,20414900,3.43214
2012-03-14,22.79997,22.79997,20.39999,20.65997,35395800,3.52426
2012-03-13,22.30996,22.62997,22.00,22.54999,19045800,3.84667
2012-03-12,22.35,22.36,21.81,22.30996,22016100,3.80572
2012-03-09,21.10,22.32001,21.10,22.26997,27442100,3.7989
2012-03-08,20.99998,21.18997,20.82997,21.10,14035300,3.59932
2012-03-07,20.77999,21.27,20.60999,20.74,11032600,3.53791
2012-03-06,21.39997,21.39997,20.91,21.02997,13578600,3.58737
2012-03-05,21.74997,21.84999,21.37997,21.44,16977200,3.65732
2012-03-02,21.39997,21.75997,21.29999,21.74997,13003400,3.71019
2012-03-01,20.99998,21.55997,20.94999,21.29,13109200,3.63173
2012-02-29,21.35998,21.75997,21.05996,21.09,13938800,3.59761
2012-02-28,21.69998,21.78001,21.12999,21.29999,21320700,3.63344
2012-02-27,22.14001,22.50001,21.85999,21.86998,22647100,3.73067
2012-02-24,22.15,22.26997,21.79,22.16,20165000,3.78014
2012-02-23,22.38999,22.75999,21.65999,22.08997,28437600,3.76819
2012-02-22,21.86998,22.50001,21.59996,22.28997,32570200,3.80231
2012-02-21,20.67997,22.19999,20.17001,22.00,36300800,3.75284
2012-02-20,20.55,21.37997,20.41999,20.61998,27250900,3.51744
2012-02-17,20.27998,20.55,19.84,20.14997,15754000,3.43726
2012-02-16,20.49997,21.04996,20.14997,20.39,21841900,3.4782
2012-02-15,19.91998,20.44998,19.81001,20.40999,16519700,3.48162
2012-02-14,20.29997,20.38,19.81001,19.94997,12618700,3.40314
2012-02-13,19.43996,20.35001,19.28001,20.14997,20363800,3.43726
2012-02-10,19.63001,19.79996,19.39998,19.63001,13839000,3.34856
2012-02-09,19.51999,20.09998,19.40997,19.69999,22885600,3.3605
2012-02-08,18.79999,19.53999,18.61999,19.53999,16957200,3.33321
2012-02-07,19.22997,19.32,18.54996,18.76,13603100,3.20015
2012-02-06,19.57998,19.65001,19.20998,19.36998,14350700,3.30421
2012-02-03,19.17999,19.56998,18.97999,19.47,16572000,3.32127
2012-02-02,18.66998,19.24997,18.58,19.22997,15264400,3.28032
2012-02-01,18.61,19.07997,18.40,18.57001,10348800,3.16774
2012-01-31,18.75001,18.85998,18.21001,18.64998,9955600,3.18139
2012-01-30,18.65998,19.24997,18.29998,18.79999,15630200,3.20698
2012-01-27,18.50997,18.50997,18.50997,18.50997,000,3.1575
2012-01-26,18.50997,18.50997,18.50997,18.50997,000,3.1575
2012-01-25,18.50997,18.50997,18.50997,18.50997,000,3.1575
2012-01-24,18.50997,18.50997,18.50997,18.50997,000,3.1575
2012-01-23,18.50997,18.50997,18.50997,18.50997,000,3.1575
2012-01-20,18.50997,18.75001,18.49998,18.50997,9933800,3.1575
2012-01-19,17.72999,18.44999,17.59998,18.40,11530300,3.13874
2012-01-18,18.70997,19.28001,17.69,17.69,14334400,3.01763
2012-01-17,17.70,18.97999,17.30001,18.89997,14653600,3.22403
2012-01-16,17.64996,18.09999,17.45997,17.88,10060700,3.05004
2012-01-13,18.97,19.08996,17.82997,17.89999,15387500,3.05345
2012-01-12,18.99999,19.37998,18.79999,18.97,17342500,3.23598
2012-01-11,18.75001,19.58997,18.50997,19.13,23851800,3.26327
2012-01-10,17.87,19.08996,17.70,18.79,19380100,3.20527
2012-01-09,17.20999,17.91999,16.87998,17.87,11679100,3.04833
2012-01-06,16.49999,17.26997,16.48999,17.17,9127600,2.92892
2012-01-05,17.15,17.39999,16.49999,16.65999,10527700,2.84193
2012-01-04,18.58,18.58,17.44997,17.44997,10989300,2.97668
2012-01-03,17.99997,18.44999,17.99997,18.25999,9653100,3.11486
2012-01-02,17.99997,18.44999,17.99997,18.25999,9653100,3.11486
2011-12-30,17.99997,18.44999,17.99997,18.25999,9653100,3.11486
2011-12-29,17.76998,18.15997,17.59998,17.90999,9687400,3.05516
2011-12-28,18.23,18.43,17.54,17.96998,17740800,3.06539
2011-12-27,20.07999,20.07999,18.34997,18.44999,15563200,3.14727
2011-12-26,20.35001,20.56,20.00001,20.03,6911300,3.41679
2011-12-23,19.99001,20.61998,19.89998,20.20,8334000,3.44579
2011-12-22,20.22999,20.57999,19.39998,20.20,11741000,3.44579
2011-12-21,21.65999,21.88998,20.62998,20.62998,10524400,3.51914
2011-12-20,21.47999,22.21999,21.29999,21.49999,14990900,3.66755
2011-12-19,21.07001,21.48999,20.45998,21.25001,13363700,3.62491
2011-12-16,20.53001,21.29999,20.39999,21.29999,11664900,3.63344
2011-12-15,20.39999,20.94999,20.18001,20.45998,10210300,3.49014
2011-12-14,20.60999,21.19997,20.39999,20.58999,6578800,3.51232
2011-12-13,21.59996,21.73997,20.79998,20.90001,11393200,3.5652
2011-12-12,22.42998,22.62997,21.74997,21.75997,8327200,3.7119
2011-12-09,22.95998,23.10999,22.37999,22.39999,10878300,3.82108
2011-12-08,22.75999,23.55996,22.19999,23.26999,15189000,3.96949
2011-12-07,22.95998,23.40,22.90999,23.04001,6411000,3.93025
2011-12-06,22.57998,23.25,22.42998,22.93998,7290000,3.91319
2011-12-05,24.26996,24.34999,22.50001,22.59998,12833100,3.85519
2011-12-02,24.89999,24.96997,24.11001,24.19998,8652900,4.12813
2011-12-01,25.30997,25.64998,24.87999,24.92998,15280600,4.25265
2011-11-30,26.06996,26.12,24.20998,24.42997,16089400,4.16736
2011-11-29,25.77999,26.16998,25.44998,26.07996,9323400,4.44882
2011-11-28,25.26998,25.67997,25.16996,25.40,6571400,4.33283
2011-11-25,25.88996,26.14999,25.22999,25.30997,11267300,4.31747
2011-11-24,25.28998,26.19997,24.80996,25.95999,15814000,4.42836
2011-11-23,26.10,26.32999,25.59999,25.62998,14559600,4.37206
2011-11-22,26.17998,26.34998,25.79998,26.10,14275900,4.45224
2011-11-21,27.99997,27.99997,25.89996,26.50999,24558000,4.52218
2011-11-18,28.39996,28.49998,27.50996,27.74999,17003200,4.7337
2011-11-17,28.00997,29.14,28.00997,28.55996,26931700,4.87187
2011-11-16,28.80999,29.09996,27.64997,27.82997,22730100,4.74734
2011-11-15,28.78,29.17999,28.26,28.87997,31781000,4.92646
2011-11-14,27.35,28.89997,27.35,28.81999,34550600,4.91623
2011-11-11,27.71,28.37997,27.12996,27.29997,33323400,4.65693
2011-11-10,26.94996,28.49998,26.80001,27.79998,39282500,4.74223
2011-11-09,26.39997,27.43998,26.37997,27.31996,32320200,4.66034
2011-11-08,27.91999,27.94998,26.39997,26.39997,36404700,4.50341
2011-11-07,27.80997,28.29999,27.58999,27.68996,15157100,4.72346
2011-11-04,28.29999,28.49998,27.66996,27.96998,24969700,4.77123
2011-11-03,28.44,29.26996,27.99997,28.10999,35662600,4.79511
2011-11-02,26.19997,28.80,25.51996,28.40996,36022400,4.84628
2011-11-01,27.39999,27.44997,26.42996,26.74997,19288200,4.56311
2011-10-31,26.80001,27.75999,26.67999,27.55999,13028500,4.70129
2011-10-28,26.78996,26.96996,26.30999,26.83999,9930700,4.57847
2011-10-27,26.41996,27.08997,26.22997,26.29999,9910300,4.48635
2011-10-26,25.91,27.03999,25.83998,26.39997,14050600,4.50341
2011-10-25,25.45998,26.49999,24.99996,26.16998,12778900,4.46418
2011-10-24,25.05,25.58999,24.05997,25.46998,8284200,4.34477
2011-10-21,25.59999,25.86997,24.94997,24.99996,7422600,4.26459
2011-10-20,26.87998,26.87998,25.49997,25.59999,9578600,4.36695
2011-10-19,27.37999,27.73999,26.49999,26.96996,9490500,4.60064
2011-10-18,27.46997,28.48998,27.30996,27.49996,14032900,4.69105
2011-10-17,28.14998,28.44999,27.53,27.67996,11578900,4.72175
2011-10-14,28.32998,28.64999,27.53,28.06,9601500,4.78658
2011-10-13,28.15998,28.98,28.00997,28.72997,13201900,4.90087
2011-10-12,26.84999,28.28999,26.41996,28.14998,12648200,4.80193
2011-10-11,27.94998,28.08999,26.50999,26.84999,9445200,4.58018
2011-10-10,27.28997,27.70,26.85999,27.16001,4772100,4.63306
2011-09-30,27.09997,27.32996,26.31999,27.11997,6512200,4.62623
2011-09-29,27.79998,27.79998,27.00,27.00,8370300,4.60576
2011-09-28,29.24997,29.32,27.90,27.97998,8493000,4.77293
2011-09-27,28.80,29.09996,28.29999,28.89997,8007300,4.92987
2011-09-26,29.02998,29.59997,28.36997,28.44999,8936500,4.85311
2011-09-23,28.56996,29.29996,27.99997,29.05997,10812500,4.95716
2011-09-22,30.40,30.44998,28.84998,28.85998,12189700,4.92305
2011-09-21,29.63996,30.88996,29.52999,30.68997,11027900,5.23521
2011-09-20,29.19998,30.17996,28.99999,29.73998,9098200,5.07316
2011-09-19,30.70996,30.70996,28.99999,29.37998,11504400,5.01175
2011-09-16,31.30,31.58997,30.90996,30.98998,6805200,5.28639
2011-09-15,31.19998,31.60996,31.00998,31.02997,11403100,5.29321
2011-09-14,29.78997,31.34998,29.39998,31.33999,13379600,5.3461
2011-09-13,29.96997,30.14997,29.05997,29.72999,11515700,5.07146
2011-09-09,31.16998,31.66999,30.45998,30.62998,11147900,5.22498
2011-09-08,32.50996,32.70995,31.35998,31.35998,11241900,5.34951
2011-09-07,31.66,32.62997,31.61996,32.39999,15171500,5.52692
2011-09-06,30.77999,31.65,30.62998,31.35998,12077400,5.34951
2011-09-05,31.89998,31.89998,30.69997,31.03997,13883400,5.29492
2011-09-02,33.04996,33.09999,32.00,32.29997,11775700,5.50985
2011-09-01,33.31998,33.94996,32.61998,33.01997,13531400,5.63267
2011-08-31,33.00997,34.17999,32.69996,33.32998,17631400,5.68556
2011-08-30,34.49995,35.24999,33.17997,33.26,21545200,5.67362
2011-08-29,34.79997,34.89999,33.80999,34.24997,17729100,5.84249
2011-08-26,34.70,36.35998,34.45996,34.92998,27347000,5.95849
2011-08-25,34.79997,35.10998,33.80,34.81996,27877600,5.93972
2011-08-24,35.09998,35.31997,34.38998,34.80997,30304800,5.93802
2011-08-23,32.90,35.33997,32.60998,35.19996,40513200,6.00455
2011-08-22,32.34995,33.95995,32.02999,32.69996,28085500,5.57809
2011-08-19,30.49997,32.29997,30.49997,32.19,23240700,5.49109
2011-08-18,33.34997,33.38996,31.59996,31.65,23371400,5.39898
2011-08-17,31.69998,33.48999,31.01998,33.19997,34412200,5.66338
2011-08-15,31.79996,32.21999,31.59996,32.09997,23462000,5.47574
2011-08-12,32.39999,32.97998,31.51999,31.98996,46705300,5.45697
2011-08-11,29.89999,32.29997,29.65996,32.04999,44341800,5.46721
2011-08-10,29.50,31.59996,29.18999,30.61999,30657700,5.22328
2011-08-09,27.19999,28.83998,27.00,28.78,21555800,4.9094
2011-08-08,29.69999,29.89999,27.01,28.27999,25661400,4.82411
2011-08-05,29.59997,30.53996,29.04998,29.96997,20679900,5.11239
2011-08-04,31.39997,31.87999,30.48997,30.59999,24812400,5.21987
2011-08-03,32.00,32.48996,31.48999,31.54998,31200700,5.38192
2011-08-02,30.65998,32.24998,30.21,32.24998,39646400,5.50133
2011-08-01,28.90997,31.59996,28.89997,30.99998,38923100,5.2881
2011-07-29,28.70997,29.36999,28.39996,28.72997,16501000,4.90087
2011-07-28,27.47997,27.73,27.09997,27.64997,5850200,4.71664
2011-07-27,27.44997,27.94998,26.89998,27.79998,7563300,4.74223
2011-07-26,27.47997,27.66996,26.81,27.26997,8501400,4.65182
2011-07-25,29.17999,29.17999,27.35,27.55999,13059200,4.70129
2011-07-22,29.29996,29.75998,29.10996,29.33,9114900,5.00322
2011-07-21,29.94997,30.11998,29.00999,29.02998,12085400,4.95205
2011-07-20,30.15997,30.48997,29.41997,29.89999,13996800,5.10046
2011-07-19,30.51997,30.67997,29.67,30.01996,18457100,5.12092
2011-07-18,31.57997,32.11997,30.69997,30.87996,22239100,5.26762
2011-07-15,30.49997,31.79996,30.24999,31.64,33520500,5.39727
2011-07-14,29.15,30.49997,29.14,30.40,21411500,5.18575
2011-07-13,28.27999,29.25997,28.27999,29.02998,9746100,4.95205
2011-07-12,28.95,28.95,28.19996,28.39996,9425900,4.84457
2011-07-11,29.19998,29.40998,28.84998,29.25997,6496700,4.99128
2011-07-08,29.62997,29.99996,28.88997,29.35999,11663600,5.00834
2011-07-07,30.29998,30.61999,29.69999,29.74998,16683300,5.07487
2011-07-06,29.99996,30.47998,29.64996,30.25999,10109000,5.16187
2011-07-05,29.99996,30.67997,29.79997,30.05,10825300,5.12604
2011-07-04,29.43997,29.98997,29.43997,29.89999,12056700,5.10046
2011-07-01,29.74998,30.19996,29.29996,29.42997,11265200,5.02028
2011-06-30,28.69997,30.28998,28.00997,29.72999,17854400,5.07146
2011-06-28,27.99997,28.99999,27.89,28.68998,8265300,4.89405
2011-06-27,27.81997,28.64999,27.81997,28.15998,15509900,4.80364
2011-06-24,27.49996,28.21996,27.29997,28.04996,16970900,4.78487
2011-06-23,25.80998,28.16997,25.40,27.78998,21755400,4.74052
2011-06-22,26.29999,26.48999,25.79998,25.89996,5998400,4.41812
2011-06-21,26.25996,26.46,25.59999,26.29,8847200,4.48465
2011-06-20,27.47997,27.59998,25.92,26.25996,10060000,4.47953
2011-06-17,27.79998,27.98997,27.47997,27.47997,4024000,4.68764
2011-06-16,28.80,28.80,27.61998,27.71,9496100,4.72688
2011-06-15,29.61997,30.04,28.99999,29.08997,6179100,4.96228
2011-06-14,29.79997,30.09998,29.50,29.81996,8248300,5.0868
2011-06-13,29.19998,30.19996,28.80,29.89999,7845900,5.10046
2011-06-10,29.09996,29.32,28.60,28.99999,5249500,4.94693
2011-06-09,29.79997,29.79997,29.01998,29.34999,6545600,5.00664
2011-06-08,29.85,30.19996,29.59997,29.88999,4181600,5.09875
2011-06-07,29.99996,30.32997,29.79997,30.09998,5490700,5.13457
2011-06-03,29.89999,30.64998,29.73998,30.33997,4796700,5.17551
2011-06-02,30.41999,30.52996,29.44997,29.88999,5645700,5.09875
2011-06-01,30.95,31.48999,30.70996,30.79999,6842400,5.25398
2011-05-31,30.65998,31.09995,30.14997,31.09995,5902500,5.30515
2011-05-30,29.59997,30.87996,29.21998,30.65998,9274900,5.2301
2011-05-27,29.43997,29.95997,28.85998,29.54999,5875800,5.04075
2011-05-26,29.94997,30.51997,28.99999,29.16999,5195400,4.97593
2011-05-25,30.99998,31.28,29.90999,29.92998,7592100,5.10557
2011-05-24,29.49,32.27997,28.20996,31.39997,12412600,5.35633
2011-05-23,31.54998,31.77996,29.59997,29.62997,6098500,5.05439
2011-05-20,31.12999,31.89998,31.06996,31.54998,5843900,5.38192
2011-05-19,31.30,31.46,30.99998,31.12,3209100,5.30857
2011-05-18,31.16998,31.43996,30.68997,31.05997,3883300,5.29833
2011-05-17,31.97996,32.24998,30.66997,31.11,7158600,5.30686
2011-05-16,32.84996,32.98997,32.00,32.02999,3757700,5.4638
2011-05-13,32.55,33.17997,32.03999,32.84996,4741300,5.60367
2011-05-12,33.81999,33.84998,32.79998,32.81997,4277200,5.59856
2011-05-11,33.79,34.34999,33.79,33.88997,2759000,5.78108
2011-05-10,34.15,34.29996,33.56996,33.79,3916100,5.76403
2011-05-09,33.76996,34.53999,33.54997,34.15,3237100,5.82544
2011-05-06,33.80,33.81999,33.30998,33.55997,3423800,5.72479
2011-05-05,33.84998,34.28996,32.99997,33.81999,3862400,5.76914
2011-05-04,34.99996,35.08999,33.80,33.84998,4194900,5.77426
2011-05-03,34.43997,35.14997,34.19999,34.98997,3662900,5.96872
2011-04-29,34.20998,34.88999,33.99999,34.62997,4595500,5.90731
2011-04-28,36.27996,36.54998,34.22998,34.38998,6704000,5.86638
2011-04-27,37.99997,37.99997,35.99998,36.14999,5886200,6.16661
2011-04-26,37.69996,38.19997,37.49996,37.58999,5502700,6.41225
2011-04-25,39.57998,39.57998,37.54995,37.95998,8485100,6.47536
2011-04-22,39.05998,40.09999,38.11999,39.57998,17289400,6.75171
2011-04-21,37.22999,40.42999,37.02,39.07997,20666300,6.66641
2011-04-20,37.00995,37.48997,37.00995,37.22999,4298200,6.35084
2011-04-19,45.49996,45.49996,44.53999,44.97995,5500300,6.14808
2011-04-18,45.27998,45.86996,45.01997,45.51997,4378600,6.22189
2011-04-15,45.59997,45.59997,44.51,45.02995,5275400,6.15491
2011-04-14,46.04997,46.08999,45.34994,45.62996,5509100,6.23692
2011-04-13,45.39995,46.19998,45.24999,45.95999,7663200,6.28203
2011-04-12,44.81995,46.05994,44.81995,45.33997,7485200,6.19729
2011-04-11,45.66999,46.19998,44.72,44.77998,8804700,6.12074
2011-04-07,44.51,45.46997,44.30997,45.27998,7692300,6.18909
2011-04-06,45.04997,45.04997,44.16999,44.29999,8186100,6.05514
2011-04-01,45.22,45.54997,44.49996,45.25997,3557800,6.18635
2011-03-31,44.59997,45.78996,44.59997,45.14,6698400,6.16995
2011-03-30,45.34994,45.35998,43.79999,44.49996,9291400,6.08247
2011-03-29,46.45999,46.46997,45.29999,45.36996,8788800,6.20138
2011-03-28,47.20996,47.58999,46.39995,46.52995,8584400,6.35994
2011-03-25,47.26994,47.47995,46.69998,47.47995,6609600,6.48979
2011-03-24,47.09997,47.95999,46.99996,47.27998,6425000,6.46246
2011-03-23,47.01,47.19998,46.80997,47.07996,5113500,6.43512
2011-03-22,46.59997,47.17997,46.07996,46.97995,6354800,6.42145
2011-03-21,46.99996,47.24999,46.14998,46.54997,8765600,6.36267
2011-03-18,47.14998,47.77998,46.74999,46.94995,9299100,6.41735
2011-03-17,48.49996,48.49996,47.02995,47.06998,17492000,6.43375
2011-03-16,48.51,49.36996,48.51,49.28996,6930100,6.73719
2011-03-15,49.90999,50.04997,48.27998,48.80,9494800,6.67022
2011-03-14,49.55995,49.99996,48.49996,49.86996,8848100,6.81647
2011-03-11,49.49996,50.47995,49.01997,49.64998,9604100,6.7864
2011-03-10,50.17997,50.67997,49.89995,50.02995,10727000,6.83834
2011-03-09,50.82999,51.17997,49.49996,50.09997,10632200,6.84791
2011-03-08,49.04997,50.99996,49.04997,50.79994,17927500,6.94358
2011-03-07,48.36996,48.98998,48.36996,48.95999,10986500,6.69209
2011-03-04,47.99996,48.49996,47.51,48.35998,9084000,6.61008
2011-03-03,49.51997,49.80,47.99996,48.01997,12523000,6.5636
2011-03-02,50.49996,50.49996,49.16999,49.48998,10357400,6.76453
2011-03-01,50.19998,50.88,49.89995,50.54997,12252100,6.90941
2011-02-28,50.47995,50.59997,49.59997,50.17997,12324700,6.85884
2011-02-25,50.34994,50.97995,50.12997,50.30,7498800,6.87525
2011-02-24,50.49996,50.88,49.76995,50.30,6337100,6.87525
2011-02-23,49.49996,50.69999,49.35998,50.48998,9608200,6.90121
2011-02-22,52.29994,53.24999,49.95999,50.02995,16625700,6.83834
2011-02-21,51.89995,52.19999,50.98998,52.19999,15915400,7.13495
2011-02-18,51.84995,53.64998,51.84995,52.29994,19279700,7.14861
2011-02-17,50.46997,51.99996,50.22998,51.68995,18351100,7.06523
2011-02-16,49.88997,50.68995,49.54997,50.22998,15125100,6.86568
2011-02-15,49.84994,50.74999,49.59997,49.88997,11371600,6.8192
2011-02-14,49.10995,49.90999,48.99996,49.81995,12978900,6.80963
2011-02-11,49.39995,49.88997,48.70996,49.04997,11253700,6.70439
2011-02-10,47.35998,49.59997,47.29999,49.39995,7638600,6.75222
2011-02-09,48.69998,48.92994,47.17997,47.35998,4343500,6.47339
2011-02-01,48.47995,49.04997,48.34994,49.02995,4802200,6.70165
2011-01-31,47.97995,48.59997,46.79999,48.34994,5021000,6.6087
2011-01-28,46.69998,47.76994,46.59997,47.56998,5995900,6.50209
2011-01-27,46.49996,47.39995,44.99996,46.80997,9914300,6.39821
2011-01-26,45.99996,46.94995,45.80997,46.49996,9110000,6.35584
2011-01-25,48.30,48.47995,45.72,46.34994,6492700,6.33533
2011-01-24,48.49996,48.87999,48.02995,48.27998,4269600,6.59914
2011-01-21,48.99996,48.99996,48.14998,48.48998,8404500,6.62785
2011-01-20,50.98998,50.98998,48.99996,49.17997,7720800,6.72216
2011-01-19,50.36996,51.19999,49.84994,50.97995,9150600,6.96819
2011-01-18,49.77998,50.43998,49.28996,50.34994,3820500,6.88207
2011-01-17,50.59997,50.70997,49.09997,49.89995,7583000,6.82057
2011-01-14,52.79994,52.89995,50.89995,50.94996,10002200,6.96409
2011-01-13,53.89995,54.47995,52.99996,53.05994,6555100,7.25249
2011-01-12,53.44996,53.99996,52.49996,53.62997,5457600,7.3304
2011-01-11,53.74999,53.74999,51.94996,52.85998,7484500,7.22516
2011-01-10,54.53999,55.69999,53.69999,53.77999,6359600,7.35091
2011-01-07,54.98998,55.63994,53.17997,55.63994,12896100,7.60514
2011-01-06,56.97995,56.97995,54.82999,55.08994,9225400,7.52996
2011-01-05,56.89995,57.95019,56.14998,56.56998,6817100,7.73226
2011-01-04,56.09998,57.90001,54.99996,56.97995,13812700,7.78829
2010-12-31,54.57996,55.97995,54.35998,55.88997,6776000,7.63931
2010-12-30,54.89995,54.89995,53.84995,54.34995,6360000,7.42881
2010-12-29,53.59998,54.47995,53.31995,54.35998,9084700,7.43018
2010-12-28,56.48999,56.50994,53.09997,53.49996,12823000,7.31263
2010-12-27,59.40999,60.4101,56.47995,56.59998,9861000,7.73636
2010-12-24,62.10004,62.39015,59.09969,59.40019,10785300,8.1191
2010-12-23,62.34977,62.99979,61.99968,62.42994,5650100,8.53323
2010-12-22,63.14975,63.40007,62.27999,62.34977,7233300,8.52227
2010-12-21,63.25011,63.97972,62.65027,63.14975,8274400,8.63161
2010-12-20,65.70022,65.7902,61.51,63.34989,11397100,8.65897
2010-12-17,66.68996,68.47967,65.14018,65.24976,13205000,8.91865
2010-12-16,65.06001,67.79966,64.82988,66.68996,13090100,9.11551
2010-12-15,64.88986,66.00014,64.88986,65.26015,8133700,8.92007
2010-12-14,65.77981,65.88998,64.70011,65.42972,9831700,8.94325
2010-12-13,64.00971,65.29014,63.42026,65.11999,11311000,8.90091
2010-12-10,62.01987,63.40007,61.8999,62.93981,5217700,8.60292
2010-12-09,62.39015,63.55984,61.99968,62.01987,4925000,8.47717
2010-12-08,63.40007,65.00003,62.82965,62.93,6035100,8.60158
2010-12-07,63.17974,64.23004,61.51,63.96011,9274900,8.74238
2010-12-06,63.10015,63.49985,61.80012,63.17974,6203100,8.63571
2010-12-03,64.70991,65.26015,62.39996,63.19993,7731500,8.63847
2010-12-02,64.49997,66.09012,63.90013,64.70011,10228600,8.84352
2010-12-01,63.01017,65.26015,62.5799,63.90993,7546700,8.73552
2010-11-30,66.80992,66.87971,61.99968,63.66019,15588400,8.70138
2010-11-29,65.11999,67.48993,63.66019,67.10003,16255900,9.17156
2010-11-26,66.84972,67.49974,65.00003,65.0998,15353300,8.89816
2010-11-25,68.84995,70.53988,66.06012,66.77013,17826500,9.12646
2010-11-24,66.00014,68.55003,65.29995,68.34009,12394900,9.34105
2010-11-23,68.99991,69.47978,64.47978,66.86991,21338700,9.1401
2010-11-22,68.10016,72.48994,68.10016,68.97972,25515300,9.42848
2010-11-19,64.29983,68.34009,62.99979,67.99979,21317000,9.29454
2010-11-18,64.35001,64.97984,61.8999,64.20005,17660100,8.77517
2010-11-17,67.90001,69.49997,62.99979,63.50966,29420000,8.68081
2010-11-16,75.11019,76.48002,68.61982,69.90025,37886300,9.5543
2010-11-15,68.2801,75.11019,66.89009,75.09001,40154200,10.26366
2010-11-12,66.39984,71.00015,65.05021,68.2801,44021100,9.33285
2010-11-11,63.79977,68.99991,63.52004,66.8999,32128000,9.1442
2010-11-10,61.00014,66.65996,60.58025,64.94984,34200600,8.87766
2010-11-09,60.20016,61.33005,59.32982,60.95976,18722100,8.33227
2010-11-08,59.49997,61.5002,59.49997,60.09981,17719200,8.21473
2010-11-05,58.79977,59.31021,57.02996,58.41968,20851900,7.98508
2010-11-04,57.99979,59.32982,56.94996,58.52004,21208700,7.9988
2010-11-03,58.40007,58.40007,55.99996,56.42995,16372300,7.71312
2010-11-02,61.8999,61.95008,58.52984,58.75017,22102400,8.03026
2010-11-01,61.00014,62.19981,59.49997,61.77993,26838400,8.44438
2010-10-29,57.79966,60.50008,57.00994,59.40019,20434800,8.1191
2010-10-28,57.79966,58.90013,57.00994,57.99979,12985100,7.92769
2010-10-27,58.93992,61.09992,58.49985,58.49985,17834800,7.99604
2010-10-26,58.07996,59.85006,56.99997,59.55995,18140500,8.14094
2010-10-25,59.50977,62.19981,58.52004,58.90013,22124500,8.05075
2010-10-22,55.18995,59.49016,55.18995,57.84003,26664500,7.90585
2010-10-21,57.01998,57.15996,54.81995,55.19999,16657100,7.545
2010-10-20,55.27999,58.10015,54.99996,56.89995,34208900,7.77736
2010-10-19,51.99996,57.69987,51.55995,55.79994,36379100,7.62701
2010-10-18,54.99996,55.59998,51.00994,52.49996,20700800,7.17595
2010-10-15,57.02996,57.02996,54.89995,55.60995,12870100,7.60104
2010-10-14,57.95019,57.95019,56.57996,56.95993,21548000,7.78556
2010-10-13,54.14998,54.49996,53.00994,54.49996,12929600,7.44932
2010-10-12,52.49996,54.54997,52.49996,53.88997,11642100,7.36594
2010-10-11,53.99996,54.11999,52.18995,52.94996,23184000,7.23746
2010-10-08,53.34995,54.69999,53.15996,53.96,10490600,7.37551
2010-09-30,52.49996,53.49996,52.44996,53.25997,5359700,7.27983
2010-09-29,53.96997,54.59998,52.88,53.01998,9822000,7.24703
2010-09-28,53.30997,54.09998,52.69999,53.96997,8073500,7.37688
2010-09-27,52.50994,54.18995,52.49996,53.29994,7125900,7.28529
2010-09-21,54.14998,54.88997,52.29994,52.40998,8704000,7.16365
2010-09-20,56.19999,56.74994,54.09998,54.12997,6582900,7.39875
2010-09-17,55.39995,56.49997,55.39995,56.17998,7708100,7.67895
2010-09-16,56.69999,57.39995,54.79994,55.13994,11818900,7.53679
2010-09-15,58.99991,59.29002,56.50994,56.69999,15878700,7.75003
2010-09-14,61.00014,61.30006,58.82976,59.29983,13128900,8.10539
2010-09-13,61.5002,61.5002,60.00002,60.4101,10716900,8.25714
2010-09-10,61.30986,62.80023,60.29994,61.00014,15086300,8.33779
2010-09-09,60.47989,62.49973,60.00002,61.30986,22019600,8.38013
2010-09-08,59.43998,60.45971,58.75017,60.00002,13823000,8.20109
2010-09-07,59.49997,60.49027,58.49985,59.53976,16785500,8.13818
2010-09-06,62.86021,63.3297,59.00971,59.44979,25421600,8.12588
2010-09-03,61.51,64.55015,61.51,62.78985,33291400,8.58242
2010-09-02,59.62974,62.55972,58.26972,61.48001,37209400,8.40338
2010-09-01,58.81015,61.53019,58.69999,59.29983,27092500,8.10539
2010-08-31,57.98999,59.26003,57.61999,58.60021,17253700,8.00976
2010-08-30,56.49997,58.90013,56.49997,58.51023,17586300,7.99746
2010-08-27,55.87994,57.29994,54.99996,56.61999,14407700,7.73909
2010-08-26,56.17998,57.35998,55.50994,56.38997,11730600,7.70765
2010-08-25,58.99991,59.20005,56.59998,56.59998,17504400,7.73636
2010-08-24,53.99996,59.55995,53.99996,58.93992,29175700,8.05619
2010-08-23,54.95999,55.48998,53.89995,54.22998,16390200,7.41241
2010-08-20,57.84003,58.25011,54.99996,54.99996,24498400,7.51766
2010-08-19,58.2801,58.64981,57.84003,58.05977,11505000,7.93589
2010-08-18,58.72017,59.7399,57.98999,58.25011,16164700,7.96191
2010-08-17,59.59974,59.79989,58.19993,58.69999,15138600,8.0234
2010-08-16,58.69999,59.58014,56.99997,59.29983,15032700,8.10539
2010-08-13,58.34989,58.87994,57.09998,58.57021,12008800,8.00566
2010-08-12,58.9901,59.55014,58.3297,58.34989,12494900,7.97554
2010-08-11,59.17986,60.65004,58.6798,59.65973,14826900,8.15458
2010-08-10,63.14975,63.20974,59.88006,59.88986,24946700,8.18604
2010-08-09,62.84984,63.16994,61.8601,63.07016,19523500,8.62073
2010-08-06,61.8999,62.99979,61.80992,62.80023,16027100,8.58384
2010-08-05,62.13983,63.28011,60.59986,62.10004,24952600,8.48813
2010-08-04,60.23996,61.5002,57.79966,60.30975,30193800,8.24343
2010-08-03,60.09,64.79988,58.49985,61.1501,28638600,8.35829
2010-08-02,55.17997,60.68004,54.69999,60.09,32168600,8.21339
2010-07-30,56.49997,56.64998,54.08994,55.18995,24750300,7.54363
2010-07-29,57.84983,58.38969,56.50994,57.03999,14593800,7.7965
2010-07-28,56.68995,57.84983,56.21994,57.51998,12911100,7.86211
2010-07-27,56.49997,57.79966,56.01998,56.70996,12953700,7.75139
2010-07-26,56.54997,56.95993,55.49996,56.49997,10896800,7.72269
2010-07-23,56.73996,56.75997,55.57996,56.54997,17643200,7.72952
2010-07-22,54.29994,56.96997,54.27999,56.71994,23255900,7.75276
2010-07-21,54.99996,55.58994,54.20996,54.25997,14966400,7.41651
2010-07-20,52.27998,54.97995,52.24999,54.94996,16262700,7.51083
2010-07-19,50.49996,52.35998,50.25997,52.24999,9392500,7.14178
2010-07-16,51.39995,52.19999,50.09997,51.41996,10629300,7.02833
2010-07-15,53.38997,54.29994,51.79994,51.95999,10258900,7.10214
2010-07-14,53.98998,55.37994,53.19999,53.83997,10412000,7.35911
2010-07-13,54.29994,54.46997,52.47995,53.92995,12775900,7.37141
2010-07-12,54.31995,56.09998,53.69999,54.47995,16737000,7.44658
2010-07-09,52.49996,54.79994,51.60995,54.58994,20861900,7.46162
2010-07-08,54.24999,54.49996,51.48998,52.71994,15332900,7.20602
2010-07-07,53.81995,54.59998,52.39995,53.98998,16024000,7.37961
2010-07-06,50.09997,53.19999,49.65996,53.05994,19118900,7.25249
2010-07-05,50.59997,50.99996,48.99996,50.31995,13933300,6.87797
2010-07-02,50.89995,52.64998,49.19998,51.89995,23815400,7.09394
2010-07-01,54.59998,55.79994,50.99996,51.38997,24005300,7.02423
2010-06-29,60.00983,61.30006,54.19999,54.19999,32289500,7.40832
2010-06-28,62.99979,64.29002,58.99991,60.21977,17005900,8.23113
2010-06-25,65.02021,65.65985,62.86021,64.29983,10769700,8.78881
2010-06-24,66.1501,66.68015,64.49997,65.97995,9615500,9.01846
2010-06-23,63.72018,66.95008,63.72018,66.1501,14359100,9.04172
2010-06-22,65.27976,67.30018,64.00971,64.35001,13309800,8.79567
2010-06-21,63.49985,66.39984,62.10984,66.00995,17167800,9.02256
2010-06-18,67.98018,67.98018,62.07985,63.69999,24265200,8.70682
2010-06-17,73.99011,75.4897,68.49985,68.58983,23765700,9.37519
2010-06-11,76.80012,76.80012,73.99991,74.00972,22662500,10.11601
2010-06-10,72.49974,75.89979,71.98007,75.76021,26152000,10.35527
2010-06-09,70.50989,74.95966,70.50989,72.84984,39054700,9.95747
2010-06-08,69.59975,70.89978,67.98018,70.00002,19307500,9.56794
2010-06-07,65.68984,71.24988,65.00983,70.00002,35021800,9.56794
2010-06-04,64.79988,67.39995,64.59975,67.02967,20923600,9.16194
2010-06-03,64.85007,65.98976,63.49985,65.39972,25112700,8.93915
2010-06-02,62.60009,63.9901,61.80012,63.97972,13501000,8.74506
2010-06-01,63.9901,65.50008,61.80012,62.82965,20229300,8.58786
2010-05-31,64.40019,67.39015,63.84995,64.65973,23128500,8.838
2010-05-28,66.06012,66.39984,63.72018,64.14987,17044500,8.76831
2010-05-27,62.90001,65.56007,62.18021,65.00983,18516600,8.88586
2010-05-26,63.60021,64.44979,61.8999,63.01998,19079700,8.61388
2010-05-25,66.39984,67.69007,62.99979,63.60021,32576400,8.69318
2010-05-24,65.59986,67.87983,65.27976,67.51012,34736900,9.22761
2010-05-21,59.99022,65.82999,59.05009,65.00003,36454800,8.88452
2010-05-20,61.5002,64.85007,61.1599,62.33017,43579900,8.51959
2010-05-19,58.22012,63.78997,57.34995,62.60009,59633900,8.55648
2010-05-18,55.29994,58.49004,54.23996,58.19993,39226600,7.95505
2010-05-17,54.10995,57.99979,53.47995,55.32999,34108600,7.56277
2010-05-14,55.19999,56.16994,53.99996,55.47995,20166500,7.58327
2010-05-13,55.99996,56.89995,53.76995,56.10995,27734000,7.66938
2010-05-12,52.49996,56.49997,51.60995,55.99996,37403600,7.65435
2010-05-11,56.89995,57.49997,52.49996,53.26995,27411000,7.28119
2010-05-10,58.52004,58.99991,52.99996,55.66994,32823700,7.60924
2010-05-07,58.58002,61.20028,57.49997,58.22012,38429200,7.95781
2010-05-06,66.80012,67.99979,62.69988,62.69988,28204200,8.57012
2010-05-05,63.99991,66.95008,63.11976,66.69976,29749700,9.11685
2010-05-04,62.99979,65.88998,62.15022,65.03002,24329200,8.88862
2010-04-30,65.17998,65.80,61.87971,64.43998,27064000,8.80797
2010-04-29,66.1997,68.58983,64.49997,64.56976,32647300,8.82571
2010-04-28,70.29994,71.30006,65.82019,65.95977,43057600,9.0157
2010-04-27,69.90025,73.40007,69.09969,71.29026,30138000,9.7443
2010-04-26,73.10015,73.99991,68.99991,71.00015,45596500,9.70464
2010-04-23,79.49997,80.38992,72.01987,74.29983,55154100,10.15566
2010-04-22,77.00026,80.41992,71.99968,79.85007,60692400,10.91429
2010-04-21,75.02022,78.87015,75.02022,77.17964,52444400,10.54929
2010-04-20,78.99991,81.39985,77.09024,77.09024,54225800,10.53707
2010-04-19,82.74026,87.48014,80.03002,85.65005,52593700,11.70706
2010-04-16,192.98946,213.99967,192.98946,207.15055,42325300,11.11288
2010-04-15,214.95999,225.48024,196.00019,197.10037,55485900,10.57372
2010-04-14,209.00919,217.99956,202.99926,217.60014,42951900,11.67346
2010-04-13,233.20027,237.99034,212.36021,212.36021,48251600,11.39236
2010-04-12,223.98929,235.95002,219.99949,235.95002,29822300,12.65787
2010-04-09,201.49966,214.50002,201.29924,214.50002,18935700,11.50715
2010-04-07,204.99921,206.80017,201.49966,204.48011,20475500,10.96962
2010-04-06,190.9996,205.79948,190.97941,205.65961,29639400,11.0329
2010-04-02,188.01051,194.79041,187.46979,191.99021,20843700,10.29958
2010-04-01,196.00019,199.97989,191.51005,191.89937,23908900,10.29471
2010-03-31,197.23014,200.81044,195.52003,196.39959,18400000,10.53613
2010-03-30,192.99955,200.80034,190.51945,197.90929,26478500,10.61712
2010-03-29,184.70996,195.47965,178.52988,192.99955,37264900,10.35373
2010-03-26,183.93997,193.42059,178.19968,185.80004,35822100,9.9675
2010-03-25,178.40011,190.65931,177.10959,189.29958,29465500,10.15524
2010-03-24,178.99994,183.99044,176.97982,178.31937,23255600,9.56619
2010-03-23,168.87046,179.88962,167.55975,179.10954,23370500,9.60858
2010-03-22,160.98027,171.88985,159.00052,168.84018,22251100,9.05767
2010-03-19,157.57014,160.87934,156.50022,157.99982,13233500,8.47612
2010-03-18,159.99977,159.99977,155.99988,157.99982,21250500,8.47612
2010-03-17,152.09949,159.49942,151.49965,159.11011,18453000,8.53568
2010-03-16,153.79951,155.99988,150.90991,152.14995,16090600,8.1623
2010-03-15,149.10029,153.97975,147.79969,153.00069,14619200,8.20793
2010-03-12,152.50034,154.79011,146.99942,149.02964,23931300,7.9949
2010-03-11,148.0102,154.98045,144.45011,152.93003,30629300,8.20414
2010-03-10,156.52041,157.93926,147.36999,148.00011,33982000,7.93967
2010-03-09,157.99982,159.97958,155.17943,156.94001,13048300,8.41927
2010-03-08,156.99048,161.04948,156.05035,158.74962,15567600,8.51634
2010-03-05,150.00005,157.19955,148.50046,155.99988,24326900,8.36883
2010-03-04,149.14931,153.29917,147.00951,148.99936,18260800,7.99328
2010-03-03,152.22061,156.87945,151.49965,151.58039,23892800,8.13174
2010-03-02,144.80049,154.69927,144.60007,152.60993,30154000,8.18697
2010-03-01,142.99996,147.38008,140.99987,145.39024,19901400,7.79966
2010-02-26,144.30014,146.50051,143.07984,144.31023,17374800,7.74172
2010-02-25,144.00988,148.49037,142.87986,145.8502,22030000,7.82434
2010-02-24,144.26986,146.30009,142.08997,143.79994,19329500,7.71435
2010-02-23,136.98989,146.00016,134.9999,144.27995,29904000,7.7401
2010-02-22,140.07993,141.89992,136.96986,136.99985,18464100,7.34955
2010-02-18,136.04992,144.20065,136.04992,140.99987,24222300,7.56413
2010-02-17,136.04992,144.20065,136.04992,140.99987,24222300,7.56413
2010-02-16,136.04992,144.20065,136.04992,140.99987,24222300,7.56413
2010-02-15,136.04992,144.20065,136.04992,140.99987,24222300,7.56413
2010-02-12,136.04992,144.20065,136.04992,140.99987,24222300,7.56413
2010-02-11,135.99987,144.89998,134.70993,136.65984,36744800,7.33131
2010-02-10,128.59994,137.97991,126.49993,137.09992,34107500,7.35492
2010-02-09,125.79988,128.89986,122.99995,127.09991,25285400,6.81845
2010-02-08,120.99986,132.2999,120.79988,126.99984,60642400,6.81308
2010-02-05,120.30991,120.30991,118.09988,120.30991,42177300,6.45419
2010-02-04,109.7999,113.76994,108.10997,109.36992,19654700,5.8673
2010-02-03,112.99995,113.96993,105.49995,110.77997,20002600,5.94295
2010-02-02,113.98997,117.59997,112.11995,112.50999,29350100,6.03575
2010-02-01,104.7999,116.79999,104.7999,114.49999,78041600,6.14251
2010-01-29,111.46993,115.76988,111.46993,113.0099,28819000,6.06257
2010-01-28,105.64991,114.12999,104.99989,113.87996,30888400,6.10925
2010-01-27,105.71999,109.35997,105.7099,106.37995,19896700,5.7069
2010-01-26,104.49998,109.76991,104.49998,106.99998,38450300,5.74016
2010-01-25,102.55988,103.67996,100.49995,101.95989,13097000,5.46978

2、爬取一家外语学习网的所有信息和标题

import requests
import re
#header ={'User-Agent':'Mozilla/5.0 (Windows NT 6.1; WOW64) AppleWebKit/537.36 (KHTML, like Gecko) Chrome/42.0.2311.154 Safari/537.36 LBBROWSER'}
html = requests.get('http://jp.tingroom.com/yuedu/yd300p/')
html.encoding = 'utf-8'
#以文本方式，输出整个页面
print(html.text)
#输出特定内容
chinese = re.findall('color: #039;">(.*?)</a>',html.text,re.S)
for i in chinese:print(i)

结果为

C:\Python34\python.exe C:/Users/Administrator/PycharmProjects/untitled/Demo/tieba.py
<!DOCTYPE html PUBLIC "-//W3C//DTD XHTML 1.0 Transitional//EN" "http://www.w3.org/TR/xhtml1/DTD/xhtml1-transitional.dtd">
<html xmlns="http://www.w3.org/1999/xhtml"><head>
<meta http-equiv="Content-Type" content="text/html; charset=utf-8" />
<title>300篇精选中日文对照阅读_日语阅读_日语学习网</title>
<meta name="keywords" content="日语阅读,日语文章阅读,中日对照阅读,300篇日文阅读"/>
<meta name="description" content="日语阅读,日语文章阅读,中日对照阅读,300篇日文阅读-日语学习网"/>
<meta name="mobile-agent" content="format=html5;url=http://jp.tingroom.com/wap/index.php?moduleid=21&catid=566">
<meta name="mobile-agent" content="format=xhtml;url=http://jp.tingroom.com/wap/index.php?moduleid=21&catid=566">
<link href="http://xyz.tingroom.com/skin/jp/jp.css" rel="stylesheet" media="screen" type="text/css" />
<link href="http://xyz.tingroom.com/skin/jp/layout.css" rel="stylesheet" media="screen" type="text/css" />
<link href="http://xyz.tingroom.com/skin/jp/dedecms.css" rel="stylesheet" media="screen" type="text/css" />
<link href="http://xyz.tingroom.com/skin/jp/page.css" rel="stylesheet" media="screen" type="text/css" />
<link href="http://xyz.tingroom.com/skin/jp/table.css" rel="stylesheet" media="screen" type="text/css" />
<link rel="shortcut icon" type="image/x-icon" href="http://xyz.tingroom.com/skin/jp/images/favicon.ico"/>
<link rel="bookmark" type="image/x-icon" href="http://xyz.tingroom.com/skin/jp/images/favicon.ico"/>
<script type='text/javascript' src='http://partner.googleadservices.com/gampad/google_service.js'>
</script>
<script type='text/javascript'>
GS_googleAddAdSenseService("ca-pub-0119746079916199");
GS_googleEnableAllServices();
</script>
<script type='text/javascript'>
GA_googleUseIframeRendering();
</script>
</head>
<body class="channel">
<script type="text/javascript">
var m_url = 'http://jp.tingroom.com/';
var m_mid = '21';
var itemid = '0';
var catid = '566';
var page = '1';
</script>
<script type="text/javascript" src="http://xyz.tingroom.com/file/script/public.js"></script><div class="rlink"><div class="rlink_left">
<a href="http://www.tingroom.com/" target="_blank"><img border="0" src="http://xyz.tingroom.com/images/x001.jpg" alt="英语">英语</a>
<a href="http://kr.tingroom.com/" target="_blank"><img border="0" src="http://xyz.tingroom.com/images/x003.jpg" alt="韩语">韩语</a>
<a href="http://fr.tingroom.com/" target="_blank"><img border="0" src="http://xyz.tingroom.com/images/x004.jpg" alt="法语">法语</a>
<a href="http://de.tingroom.com/" target="_blank"><img border="0" src="http://xyz.tingroom.com/images/x005.jpg" alt="德语">德语</a>
<a href="http://sp.tingroom.com/" target="_blank"><img border="0" src="http://xyz.tingroom.com/images/x006.jpg" alt="西班牙语">西班牙语</a>
<a href="http://italy.tingroom.com/" target="_blank"><img border="0" src="http://xyz.tingroom.com/images/x007.jpg" alt="意大利语">意大利语</a> <a href="http://arab.tingroom.com/" target="_blank"><img border="0" src="http://xyz.tingroom.com/images/x008.jpg" alt="阿拉伯语">阿拉伯语</a> <a href="http://pt.tingroom.com/" target="_blank"><img border="0" src="http://xyz.tingroom.com/images/x009.jpg" alt="葡萄牙语">葡萄牙语</a> <a href="http://vie.tingroom.com/" target="_blank"><img border="0" src="http://xyz.tingroom.com/images/x010.jpg" alt="越南语">越南语</a> <a href="http://ru.tingroom.com/" target="_blank"><img border="0" src="http://xyz.tingroom.com/images/x011.jpg" alt="俄语">俄语</a> <a href="http://finnish.tingroom.com/" target="_blank"><img border="0" src="http://xyz.tingroom.com/images/x012.jpg" alt="芬兰语">芬兰语</a> <a href="http://thai.tingroom.com/" target="_blank"><img border="0" src="http://xyz.tingroom.com/images/x013.jpg" alt="泰语">泰语</a>
<a target="_blank" href="http://dk.tingroom.com/"><img border="0" alt="丹麦语" src="http://xyz.tingroom.com/images/x014.jpg">丹麦语</a>
<a target="_blank" href="http://tcfl.tingroom.com/"><img border="0" alt="对外汉语" src="http://xyz.tingroom.com/images/x015.jpg">对外汉语</a>
</div>
<div class="rlink_right"><img src="http://xyz.tingroom.com/images/time.gif" align="absmiddle" /> <script type="text/javascript" src="http://xyz.tingroom.com/skin/jp/js/time.js"></script> </div>
</div>
<div class="header">
<div class="top w960 center"><div class="title"><h1> <a href="http://jp.tingroom.com/">日语学习网</a> </h1></div>
<div style="float:left;margin-top:5px; display:inline" ><div class="banner" style="float:left; width:620px; overflow:hidden; text-align:center">
<script type="text/javascript"><!--
google_ad_client = "pub-0119746079916199";
/* ting-468x60-09-9-26 */
google_ad_slot = "0026980013";
google_ad_width = 468;
google_ad_height = 60;
//-->
</script>
<script type="text/javascript"
src="http://pagead2.googlesyndication.com/pagead/show_ads.js">
</script>    </div><div class="toplink">
<ul>
<li><a href="/tags.php" target="_blank">TAG标签</a></li>
<li class="item"><a href="#"οnclick="javascript:addfavor('http://jp.tingroom.com/','日语学习网 -免费学日语-在线学日语-日语入门',document.title);">收藏本站</a></li>
<script language="javascript">
function addfavor(url,title) {if(confirm("网站名称：日语学习网"+title+"\n网址："+url+"\n确定添加收藏?")){var ua = navigator.userAgent.toLowerCase();if(ua.indexOf("msie 8")>-1){external.AddToFavoritesBar(url,title,'日语学习网');//IE8}else{try {window.external.addFavorite(url, title);} catch(e) {try {window.sidebar.addPanel(title, url, "");//firefox} catch(e) {alert("加入收藏失败，请使用Ctrl+D进行添加");}}}}return false;
}
</script>
<li><a href="/sitemap.html" target="_blank">网站地图</a> </li><li><a href="/rssmap.html" target="_blank">RSS订阅</a></li> <li><a href="/tag_list.php" style="color:blue;" target="_blank">TAG列表</a></li><li style="width:72px;"><a href="/keywords_list.php" style="color:blue;" target="_blank">关键字列表</a></li><li><a href="/dict.php" style="color:red;" target="_blank">日语词典</a></li><li><a href="/translate.php" style="color:red;" target="_blank">日语翻译</a></li>
</ul>
</div>
</div><!-- //top -->
<!-- //菜单 -->
<div class="module blue mT10 wrapper w963"><div class="top"><div class="t_l"></div><div class="t_r"></div><div id="navMenu"><ul><li ><a style="font-weight:bold" href='/'>首页</a></li><li><a style="font-weight:bold"href='/rumen/'  rel='dropmenu34'>日语入门</a></li>
<li><a style="font-weight:bold"href='/tingli/'  rel='dropmenu2'>日语听力</a></li><li><a style="font-weight:bold"href='/kouyu/'  rel='dropmenu3'>日语口语</a></li><li><a style="font-weight:bold"href='/yuedu/'  rel='dropmenu4'>日语阅读</a></li>
<li><a style="font-weight:bold"href='/cihui/'  rel='dropmenu6'>日语词汇</a></li>
<li><a style="font-weight:bold"href='/yufa/'  rel='dropmenu5'>日语语法</a></li>
<li><a style="font-weight:bold"href='/kaoshi/'  rel='dropmenu7'>日语考试</a></li>
<li><a style="font-weight:bold"href='/shipin/'  rel='dropmenu8'>日语视频</a></li>
<li><a style="font-weight:bold"href='/zoujinriben/'  rel='dropmenu9'>走进日本</a></li><li><a style="font-weight:bold"href='/gequ/'  rel='dropmenu21'>日语歌曲</a></li><li><a style="font-weight:bold"href='/yule/'  rel='dropmenu27'>影视动漫</a></li><li><a style="font-weight:bold"href='http://down.tingroom.com/japanese/' target="_blank">日语下载</a></li><li><a style="font-weight:bold"href='http://jp.qsbdc.com/jpword/index.php' target="_blank">日语背单词</a></li></ul></div><div class="search"><form id="destoon_search" action="/search.php" onSubmit="return Dsearch(1);">
<input type="hidden" name="moduleid" value="" id="destoon_moduleid"/>
<input type="hidden" name="spread" value="0" id="destoon_spread"/><div class="form" style="float:left"><h4>搜索</h4><input type="hidden" name="kwtype" value="0" /><input name="kw" type="text" id="search-keyword" speech="" x-webkit-speech="" autocomplete="off" onKeyUp="STip(this.value);" onFocus="if(this.value=='请输入关键词') this.value='';" value="" class="search-keyword" id="search-keyword" name="kw"><button type="submit" class="search-submit" >搜索</button></div></form><div class="tags" style=" width:400px; float:left"><h4>热门标签</h4><ul><li><a href="/tags.php?tag=%E6%97%A5%E6%9C%AC%E5%8A%A8%E6%BC%AB" title="日本动漫">日本动漫</a></li><li><a href="/tags.php?tag=%E6%97%A5%E8%AF%AD%E5%90%AC%E5%8A%9B" title="日语听力">日语听力</a></li><li><a href="/tags.php?tag=%E6%97%A5%E8%AF%AD%E9%98%85%E8%AF%BB" title="日语阅读">日语阅读</a></li></ul></div><!-- Baidu Button BEGIN -->
<div id="bdshare" class="bdshare_t bds_tools get-codes-bdshare"  style="line-height:15px; float:left">
<span class="bds_more" style=" float:left">分享到：</span>
<a class="bds_qzone"></a>
<a class="bds_tsina"></a>
<a class="bds_tqq"></a>
<a class="bds_renren"></a>
<a class="bds_t163"></a>
<a class="shareCount"></a>
</div>
<!-- Baidu Button END --></div><!-- //search -->
</div>
</div>
</div><!-- //header -->
<!-- //header -->
<!-- /header -->
<div class="channel-nav w960 center clear">
<div class='sonnav'></div>
<span class="back">
<a href="http://jp.tingroom.com/">返回首页</a>
</span>
</div><!-- /channel-nav -->
<div class="w960 center clear mt1">
<div class="pleft"><div class="place">
<div id="jy_left"><strong>当前位置:</strong> <a href="http://jp.tingroom.com/">首页</a> >  <a href="http://jp.tingroom.com/yuedu/">日语阅读</a> » <a href="http://jp.tingroom.com/yuedu/yd300p/">300篇精选中日文对照阅读</a> > </div>
</div><!-- /place -->
<div class="listbox"><div id="listfx"><script type="text/javascript" src="http://xyz.tingroom.com/images/fx.js"></script></div><div style="width:730px; height:100px; float:left"><script type="text/javascript"><!--
google_ad_client = "pub-0119746079916199";
google_alternate_ad_url = " http://www.tingroom.com/ad/728.htm";
google_ad_width = 728;
google_ad_height = 90;
google_ad_format = "728x90_as";
google_ad_type = "text_image";
//2007-11-01: ting-728
google_ad_channel = "4358875055";
//-->
</script>
<script type="text/javascript"src=" http://pagead2.googlesyndication.com/pagead/show_ads.js">
</script></div>
<ul class="e2">
<li style=" font-size:14px; line-height:23px; height:48px; padding-left:5px;"><a href="http://jp.tingroom.com/yuedu/yd300p/10001.html" target="_blank" title="300篇精选中日文对照阅读 289 挪威的森林（中日对照）第二章" style="color: #039;">300篇精选中日文对照阅读 289 挪威的森林（中日对照）第二章</a><p style="height:20px;line-height:23px;overflow: hidden;font-size: 14px;color: #666666;"><span style="float:left;color:#008000;font-size:14px;">2013-01-19</span>  <span style="color:#666666;">第二章 昔々、といってもせいぜい二十年ぐらい前のことなのだ...</span></p></li>
<li style=" font-size:14px; line-height:23px; height:48px; padding-left:5px;"><a href="http://jp.tingroom.com/yuedu/yd300p/10000.html" target="_blank" title="300篇精选中日文对照阅读 288  挪威的森林（中日对照）第一章" style="color: #039;">300篇精选中日文对照阅读 288  挪威的森林（中日对照）第一章</a><p style="height:20px;line-height:23px;overflow: hidden;font-size: 14px;color: #666666;"><span style="float:left;color:#008000;font-size:14px;">2013-01-19</span>  <span style="color:#666666;">挪威的森林（中日对照） 内容简介： 汉堡机场一曲忧郁的《挪...</span></p></li>
<li style=" font-size:14px; line-height:23px; height:48px; padding-left:5px;"><a href="http://jp.tingroom.com/yuedu/yd300p/9999.html" target="_blank" title="300篇精选中日文对照阅读 287  藤野先生——名文选读" style="color: #039;">300篇精选中日文对照阅读 287  藤野先生——名文选读</a><p style="height:20px;line-height:23px;overflow: hidden;font-size: 14px;color: #666666;"><span style="float:left;color:#008000;font-size:14px;">2013-01-19</span>  <span style="color:#666666;">藤野先生名文选读中日文对照 東京も格別のことはなかつた。上...</span></p></li>
<li style=" font-size:14px; line-height:23px; height:48px; padding-left:5px;"><a href="http://jp.tingroom.com/yuedu/yd300p/9998.html" target="_blank" title="300篇精选中日文对照阅读 286  夏目漱石 我是猫 第一章" style="color: #039;">300篇精选中日文对照阅读 286  夏目漱石 我是猫 第一章</a><p style="height:20px;line-height:23px;overflow: hidden;font-size: 14px;color: #666666;"><span style="float:left;color:#008000;font-size:14px;">2013-01-19</span>  <span style="color:#666666;">夏目漱石 我是猫(中日对照) 吾輩は猫である 夏目漱石 一 吾輩...</span></p></li>
<li style=" font-size:14px; line-height:23px; height:48px; padding-left:5px;"><a href="http://jp.tingroom.com/yuedu/yd300p/9997.html" target="_blank" title="300篇精选中日文对照阅读 285 それお皿の絵柄よ" style="color: #039;">300篇精选中日文对照阅读 285 それお皿の絵柄よ</a><p style="height:20px;line-height:23px;overflow: hidden;font-size: 14px;color: #666666;"><span style="float:left;color:#008000;font-size:14px;">2013-01-19</span>  <span style="color:#666666;">それお皿の絵柄よ 足のケガで中クラスの総合病院に入院しまし...</span></p></li>
<li style=" font-size:14px; line-height:23px; height:48px; padding-left:5px;"><a href="http://jp.tingroom.com/yuedu/yd300p/9753.html" target="_blank" title="300篇精选中日文对照阅读 284 つもり" style="color: #039;">300篇精选中日文对照阅读 284 つもり</a><p style="height:20px;line-height:23px;overflow: hidden;font-size: 14px;color: #666666;"><span style="float:left;color:#008000;font-size:14px;">2012-12-29</span>  <span style="color:#666666;">あるけちん坊（ぼう）な男がおりました。 毎日毎日，ご飯どき...</span></p></li>
<li style=" font-size:14px; line-height:23px; height:48px; padding-left:5px;"><a href="http://jp.tingroom.com/yuedu/yd300p/9752.html" target="_blank" title="300篇精选中日文对照阅读 283 遺言（ゆいごん）" style="color: #039;">300篇精选中日文对照阅读 283 遺言（ゆいごん）</a><p style="height:20px;line-height:23px;overflow: hidden;font-size: 14px;color: #666666;"><span style="float:left;color:#008000;font-size:14px;">2012-12-29</span>  <span style="color:#666666;">あるところに，たいへんへそまがりな息子（むすこ）がおりま...</span></p></li>
<li style=" font-size:14px; line-height:23px; height:48px; padding-left:5px;"><a href="http://jp.tingroom.com/yuedu/yd300p/9751.html" target="_blank" title="300篇精选中日文对照阅读 282 やぶ医者" style="color: #039;">300篇精选中日文对照阅读 282 やぶ医者</a><p style="height:20px;line-height:23px;overflow: hidden;font-size: 14px;color: #666666;"><span style="float:left;color:#008000;font-size:14px;">2012-12-29</span>  <span style="color:#666666;">向こうから，お医者（いしゃ）がやってきました。そこへ店（...</span></p></li>
<li style=" font-size:14px; line-height:23px; height:48px; padding-left:5px;"><a href="http://jp.tingroom.com/yuedu/yd300p/9750.html" target="_blank" title="300篇精选中日文对照阅读 281 表札" style="color: #039;">300篇精选中日文对照阅读 281 表札</a><p style="height:20px;line-height:23px;overflow: hidden;font-size: 14px;color: #666666;"><span style="float:left;color:#008000;font-size:14px;">2012-12-29</span>  <span style="color:#666666;">お盆休み（ぼんやすみ）に帰ってきた者（もの）同士（どうし...</span></p></li>
<li style=" font-size:14px; line-height:23px; height:48px; padding-left:5px;"><a href="http://jp.tingroom.com/yuedu/yd300p/9749.html" target="_blank" title="300篇精选中日文对照阅读 280 ととの目" style="color: #039;">300篇精选中日文对照阅读 280 ととの目</a><p style="height:20px;line-height:23px;overflow: hidden;font-size: 14px;color: #666666;"><span style="float:left;color:#008000;font-size:14px;">2012-12-29</span>  <span style="color:#666666;">昔（むかし），三太（さんた）という，ばかな息子がおりまし...</span></p></li>
<li style=" font-size:14px; line-height:23px; height:48px; padding-left:5px;"><a href="http://jp.tingroom.com/yuedu/yd300p/9748.html" target="_blank" title="300篇精选中日文对照阅读 279 つぼ" style="color: #039;">300篇精选中日文对照阅读 279 つぼ</a><p style="height:20px;line-height:23px;overflow: hidden;font-size: 14px;color: #666666;"><span style="float:left;color:#008000;font-size:14px;">2012-12-29</span>  <span style="color:#666666;">ある日のこと。 そこつ者が，瀬戸物（せともの）屋（や）へ，...</span></p></li>
<li style=" font-size:14px; line-height:23px; height:48px; padding-left:5px;"><a href="http://jp.tingroom.com/yuedu/yd300p/9747.html" target="_blank" title="300篇精选中日文对照阅读 278 用心" style="color: #039;">300篇精选中日文对照阅读 278 用心</a><p style="height:20px;line-height:23px;overflow: hidden;font-size: 14px;color: #666666;"><span style="float:left;color:#008000;font-size:14px;">2012-12-29</span>  <span style="color:#666666;">植木（うえき）の大好きな旦那（だんな）がおりました。 ある...</span></p></li>
<li style=" font-size:14px; line-height:23px; height:48px; padding-left:5px;"><a href="http://jp.tingroom.com/yuedu/yd300p/9746.html" target="_blank" title="300篇精选中日文对照阅读 277 凧揚げ" style="color: #039;">300篇精选中日文对照阅读 277 凧揚げ</a><p style="height:20px;line-height:23px;overflow: hidden;font-size: 14px;color: #666666;"><span style="float:left;color:#008000;font-size:14px;">2012-12-29</span>  <span style="color:#666666;">息子が表（おもて）で，凧（たこ）を揚（あ）げておりました...</span></p></li>
<li style=" font-size:14px; line-height:23px; height:48px; padding-left:5px;"><a href="http://jp.tingroom.com/yuedu/yd300p/9745.html" target="_blank" title="300篇精选中日文对照阅读 276 星取り" style="color: #039;">300篇精选中日文对照阅读 276 星取り</a><p style="height:20px;line-height:23px;overflow: hidden;font-size: 14px;color: #666666;"><span style="float:left;color:#008000;font-size:14px;">2012-12-29</span>  <span style="color:#666666;">ある夜（や）のこと，お寺（てら）の庭（にわ）で，小僧（こ...</span></p></li>
<li style=" font-size:14px; line-height:23px; height:48px; padding-left:5px;"><a href="http://jp.tingroom.com/yuedu/yd300p/9744.html" target="_blank" title="300篇精选中日文对照阅读 275 白云愁色" style="color: #039;">300篇精选中日文对照阅读 275 白云愁色</a><p style="height:20px;line-height:23px;overflow: hidden;font-size: 14px;color: #666666;"><span style="float:left;color:#008000;font-size:14px;">2012-12-29</span>  <span style="color:#666666;">はくうんしゅうしょく 一匹のトンボが夏の終わりを告げるわけ...</span></p></li>
<li style=" font-size:14px; line-height:23px; height:48px; padding-left:5px;"><a href="http://jp.tingroom.com/yuedu/yd300p/9743.html" target="_blank" title="300篇精选中日文对照阅读 274 学習とはパラダイム変換だ" style="color: #039;">300篇精选中日文对照阅读 274 学習とはパラダイム変換だ</a><p style="height:20px;line-height:23px;overflow: hidden;font-size: 14px;color: #666666;"><span style="float:left;color:#008000;font-size:14px;">2012-12-29</span>  <span style="color:#666666;">先日、ある研修で聞いた言葉ですが、 「学習」の本質を端的に...</span></p></li>
<li style=" font-size:14px; line-height:23px; height:48px; padding-left:5px;"><a href="http://jp.tingroom.com/yuedu/yd300p/9742.html" target="_blank" title="300篇精选中日文对照阅读 273 偷柿子的贼" style="color: #039;">300篇精选中日文对照阅读 273 偷柿子的贼</a><p style="height:20px;line-height:23px;overflow: hidden;font-size: 14px;color: #666666;"><span style="float:left;color:#008000;font-size:14px;">2012-12-29</span>  <span style="color:#666666;">闇夜（やみよ）に，二人の若い男が，こそこそ話しております...</span></p></li>
<li style=" font-size:14px; line-height:23px; height:48px; padding-left:5px;"><a href="http://jp.tingroom.com/yuedu/yd300p/9741.html" target="_blank" title="300篇精选中日文对照阅读 272 胃口更大" style="color: #039;">300篇精选中日文对照阅读 272 胃口更大</a><p style="height:20px;line-height:23px;overflow: hidden;font-size: 14px;color: #666666;"><span style="float:left;color:#008000;font-size:14px;">2012-12-29</span>  <span style="color:#666666;">ある役人が誕生日のときに、下役たちは彼が鼠年だと聞き、お...</span></p></li>
<li style=" font-size:14px; line-height:23px; height:48px; padding-left:5px;"><a href="http://jp.tingroom.com/yuedu/yd300p/9740.html" target="_blank" title="300篇精选中日文对照阅读 271 这不是你家" style="color: #039;">300篇精选中日文对照阅读 271 这不是你家</a><p style="height:20px;line-height:23px;overflow: hidden;font-size: 14px;color: #666666;"><span style="float:left;color:#008000;font-size:14px;">2012-12-29</span>  <span style="color:#666666;">東京の郊外に住む木村さんは、お酒を飲んでの失敗の多い人で...</span></p></li>
<li style=" font-size:14px; line-height:23px; height:48px; padding-left:5px;"><a href="http://jp.tingroom.com/yuedu/yd300p/9739.html" target="_blank" title="300篇精选中日文对照阅读 270 矫揉做作" style="color: #039;">300篇精选中日文对照阅读 270 矫揉做作</a><p style="height:20px;line-height:23px;overflow: hidden;font-size: 14px;color: #666666;"><span style="float:left;color:#008000;font-size:14px;">2012-12-29</span>  <span style="color:#666666;">ある人が新調した絹の裾／裙（すそ、はかま）を着用して外出...</span></p></li>
</ul>
<div style="width:728px; height:90px; float:left"><script type="text/javascript"><!--
google_ad_client = "pub-0119746079916199";
google_alternate_ad_url = " http://www.tingroom.com/ad/728.htm";
google_ad_width = 728;
google_ad_height = 90;
google_ad_format = "728x90_as";
google_ad_type = "text_image";
//2007-11-01: ting-728
google_ad_channel = "4358875055";
//-->
</script>
<script type="text/javascript"src=" http://pagead2.googlesyndication.com/pagead/show_ads.js">
</script></div>
<div class="pages"><input type="hidden" id="destoon_previous" value="http://jp.tingroom.com/yuedu/yd300p/list_15.html"/><a href="http://jp.tingroom.com/yuedu/yd300p/list_15.html"> «上一页 </a> <strong> 1 </strong>  <a href="http://jp.tingroom.com/yuedu/yd300p/list_2.html"> 2 </a>   …  <a href="http://jp.tingroom.com/yuedu/yd300p/list_3.html"> 3 </a>   <a href="http://jp.tingroom.com/yuedu/yd300p/list_4.html"> 4 </a>   <a href="http://jp.tingroom.com/yuedu/yd300p/list_5.html"> 5 </a>   <a href="http://jp.tingroom.com/yuedu/yd300p/list_6.html"> 6 </a>   <a href="http://jp.tingroom.com/yuedu/yd300p/list_7.html"> 7 </a>   …  <a href="http://jp.tingroom.com/yuedu/yd300p/list_14.html"> 14 </a>   <a href="http://jp.tingroom.com/yuedu/yd300p/list_15.html"> 15 </a>  <a href="http://jp.tingroom.com/yuedu/yd300p/list_2.html"> 下一页» </a> <input type="hidden" id="destoon_next" value="http://jp.tingroom.com/yuedu/yd300p/list_2.html"/> <cite>共291条/15页</cite> </div>            </div></div>
<!-- /pleft -->
<div class="pright">
<div class="commend mt1">
<script type="text/javascript" src="http://xyz.tingroom.com/skin/jp/js/ad_right_x.js"></script>
</div>
<div class="b10"></div>
<div class="commend">
<dl class="tbox light">
<dt class='light'><strong>推荐内容</strong></dt>
<dd class='light'>
<ul class="c1 ico2"><li class='dotline'><a href="http://jp.tingroom.com/yuedu/yd300p/8270.html">300篇精选中日文对照阅读 184  桜を知る</a></li><li class='dotline'><a href="http://jp.tingroom.com/yuedu/yd300p/7818.html">300篇精选中日文对照阅读 114  ヴィンテージ（古典）</a></li><li class='dotline'><a href="http://jp.tingroom.com/yuedu/yd300p/7817.html">300篇精选中日文对照阅读 113  猫がいた</a></li></ul>
</dd>
</dl>
</div><!-- /commend -->
<div class="hot mt1">
<dl class="tbox light">
<dt class='light'><strong>热点内容</strong></dt>
<dd class='light'>
<ul class="c1 ico2"><li class='dotline'><a href="http://jp.tingroom.com/yuedu/yd300p/10001.html">300篇精选中日文对照阅读 289 挪威的森林（中日对照）第二章</a></li><li class='dotline'><a href="http://jp.tingroom.com/yuedu/yd300p/9647.html">300篇精选中日文对照阅读 263  哲理短文</a></li><li class='dotline'><a href="http://jp.tingroom.com/yuedu/yd300p/10000.html">300篇精选中日文对照阅读 288  挪威的森林（中日对照）第一章</a></li><li class='dotline'><a href="http://jp.tingroom.com/yuedu/yd300p/9998.html">300篇精选中日文对照阅读 286  夏目漱石 我是猫 第一章</a></li><li class='dotline'><a href="http://jp.tingroom.com/yuedu/yd300p/7056.html">300篇精选中日文对照阅读 01 ソフトとの対戦</a></li><li class='dotline'><a href="http://jp.tingroom.com/yuedu/yd300p/9999.html">300篇精选中日文对照阅读 287  藤野先生——名文选读</a></li><li class='dotline'><a href="http://jp.tingroom.com/yuedu/yd300p/9740.html">300篇精选中日文对照阅读 271 这不是你家</a></li><li class='dotline'><a href="http://jp.tingroom.com/yuedu/yd300p/9753.html">300篇精选中日文对照阅读 284 つもり</a></li><li class='dotline'><a href="http://jp.tingroom.com/yuedu/yd300p/9648.html">300篇精选中日文对照阅读 264  生と死</a></li><li class='dotline'><a href="http://jp.tingroom.com/yuedu/yd300p/9734.html">300篇精选中日文对照阅读 265  献给因爱而流泪，而悲伤的人</a></li></ul>
</dd>
</dl>
</div></div><!-- /pright -->
</div>
<script type="text/javascript" src="http://xyz.tingroom.com/skin/jp/js/dropdown.js"></script>
<ul id="dropmenu34" class="dropMenu" style="top: 145px; left: 240px; clip: rect(0px auto 135.7947691px 0px); visibility:hidden;"><li><a href="/rumen/wushiyintu/">五十音图</a></li><li><a href="/rumen/ryrumen/">日语入门</a></li><li><a href="/rumen/shurufa/">日语输入法</a></li><li><a href="/rumen/zary/">早安日语</a></li>
</ul><ul id="dropmenu2" class="dropMenu" style="top: 145px; left: 240px; clip: rect(0px auto 135.7947691px 0px); visibility:hidden;"><li><a href="/tingli/biaozhunriyu/">标准日本语初级听力</a></li><li><a href="/tingli/xbry1/">新编日语第一册</a></li><li><a href="/tingli/xbry2/">新编日语第二册</a></li><li><a href="/tingli/xbry3/">新编日语第三册</a></li><li><a href="/tingli/bxwsrydcs/">别笑！我是日语单词书</a></li><li><a href="/tingli/meiwentl/">遇到世上最美的爱</a></li>
</ul><ul id="dropmenu3" class="dropMenu" style="top: 145px; left: 240px; clip: rect(0px auto 135.7947691px 0px); visibility:hidden;"><li><a href="/kouyu/shkouyu/">日语生活口语</a></li><li><a href="/kouyu/guanxiyu/">関西弁讲座</a></li><li><a href="/kouyu/cjswry/">超级商务日语</a></li><li><a href="/kouyu/cyry180/">日语日常常用语180句</a></li><li><a href="/kouyu/msky/">面试口语你问我答</a></li><li><a href="/kouyu/jmryky/">经贸日语口语</a></li>
</ul><ul id="dropmenu4" class="dropMenu" style="top: 145px; left: 240px; clip: rect(0px auto 135.7947691px 0px); visibility:hidden;"><li><a href="/yuedu/thgushi/">日语童话故事</a></li><li><a href="/yuedu/jcrwcd/">精彩日文晨读</a></li><li><a href="/yuedu/ryjcyd/">日语精彩阅读</a></li><li><a href="/yuedu/ribenzuojiajianjie/">日本作家简介</a></li><li><a href="/yuedu/lzmingyan/">日语励志名言</a></li><li><a href="/yuedu/yd300p/">300篇精选中日文对照阅读</a></li>
</ul><ul id="dropmenu6" class="dropMenu" style="top: 145px; left: 240px; clip: rect(0px auto 135.7947691px 0px); visibility:hidden;"><li><a href="/cihui/chjijin/">日语词汇集锦</a></li><li><a href="/cihui/sanji/">日语能力考试三级词汇</a></li><li><a href="/cihui/siji/">日语能力考试四级词汇</a></li><li><a href="/cihui/yiji/">日语能力考试一级词汇</a></li><li><a href="/cihui/xbrych/">新编日语词汇</a></li><li><a href="/cihui/rykycyfc/">日语口语常用副词精解</a></li></ul><ul id="dropmenu5" class="dropMenu" style="top: 145px; left: 240px; clip: rect(0px auto 135.7947691px 0px); visibility:hidden;"><li><a href="/yufa/rycyjx1000/">日语常用句型1000</a></li><li><a href="/yufa/ryjxlj/">日语接续词例解</a></li><li><a href="/yufa/yiji/">日语能力考试一级语法</a></li><li><a href="/yufa/siji/">日语能力考试四级语法</a></li><li><a href="/yufa/sanji/">日语能力考试三级语法</a></li><li><a href="/yufa/erji/">日语能力考试二级语法</a></li></ul><ul id="dropmenu7" class="dropMenu" style="top: 145px; left: 240px; clip: rect(0px auto 135.7947691px 0px); visibility:hidden;"><li><a href="/kaoshi/erji/">日语能力考试二级</a></li><li><a href="/kaoshi/sanji/">日语能力考试三级</a></li><li><a href="/kaoshi/siji/">日语能力考试四级</a></li><li><a href="/kaoshi/shangwuriyu/">商务日语考试</a></li><li><a href="/kaoshi/jtest/">J.TEST考试</a></li><li><a href="/kaoshi/lianxi/">日语练习题</a></li></ul><ul id="dropmenu8" class="dropMenu" style="top: 145px; left: 240px; clip: rect(0px auto 135.7947691px 0px); visibility:hidden;"><li><a href="/shipin/biaorichuji/">标准日本语初级</a></li><li><a href="/shipin/NHKjlp/">NHK日语纪录片</a></li><li><a href="/shipin/rywkc/">日语微课程</a></li><li><a href="/shipin/rykyjq/">日语口译技巧</a></li><li><a href="/shipin/NHKjmry/">NHK简明日语</a></li><li><a href="/shipin/biaorizhongji/">标准日本语中级视频</a></li></ul><ul id="dropmenu9" class="dropMenu" style="top: 145px; left: 240px; clip: rect(0px auto 135.7947691px 0px); visibility:hidden;"><li><a href="/zoujinriben/fengyunrenwu/">日本风云人物</a></li><li><a href="/zoujinriben/chuantongjieri/">日本传统节日</a></li><li><a href="/zoujinriben/fengqingwenhua/">日本风情文化</a></li><li><a href="/zoujinriben/yule/">日本娱乐在线</a></li><li><a href="/zoujinriben/ribengaikuang/">日本概况</a></li></ul><ul id="dropmenu21" class="dropMenu" style="top: 145px; left: 240px; clip: rect(0px auto 135.7947691px 0px); visibility:hidden;"><li><a href="/gequ/tongyao25/">日本童谣《童謡ベスト25》</a></li><li><a href="/gequ/dmgequ/">动漫歌曲</a></li><li><a href="/gequ/lxgequ/">流行日语歌曲</a></li><li><a href="/gequ/rwfc/">中文歌曲日文翻唱</a></li><li><a href="/gequ/yuanlaishita_jingdianfanchang_/">原来是它（经典翻唱）</a></li><li><a href="/gequ/lxyinyue/">日本流行歌曲专辑</a></li></ul><ul id="dropmenu27" class="dropMenu" style="top: 145px; left: 240px; clip: rect(0px auto 135.7947691px 0px); visibility:hidden;"><li><a href="/yule/dongman/kenanjc/">名侦探柯南（剧场版）</a></li><li><a href="/yule/dongman/xiaoqi/">甜甜私房猫</a></li><li><a href="/yule/haizeiwang/">海贼王</a></li><li><a href="/yule/yingshi/">日本影视</a></li><li><a href="/yule/dongman/">日本动漫</a></li><li><a href="/yule/hyrz/">火影忍者</a></li></ul>
<script type="text/javascript">cssdropdown.startchrome("navMenu")</script>
<!-- //底部模板 -->
<div class="footer w960 center mt1 clear">
<p style="color:#000">
有任何问题，请给我们<a href="http://bbs.tingroom.com/forum-10-1.html" target="_blank">留言</a>，　管理员邮箱：<a href="mailto:krlearn523@gmail.com">krlearn523@gmail.com</a> 站长QQ ：<a target=blank style="vertical-align:middle;" href=tencent://message/?uin=515306633&Site=日语学习网/&Menu=yes><img border="0" SRC=http://wpa.qq.com/pa?p=1:515306633:6 alt="点击这里给我发消息"></a>         </p>
<!-- /powered -->
<p class="copyright">
Copyright © 2010 <a href="http://jp.tingroom.com/"><strong>日语学习网</strong></a><br />鲁ICP备05031204号</p>
<p><script type="text/javascript">
var _bdhmProtocol = (("https:" == document.location.protocol) ? " https://" : " http://");
document.write(unescape("%3Cscript src='" + _bdhmProtocol + "hm.baidu.com/h.js%3Fadaf29565debc85c07b8d3c36c148a6b' type='text/javascript'%3E%3C/script%3E"));
</script><script language="javascript" type="text/javascript" src="http://js.users.51.la/3724692.js"></script>
<noscript><a href="http://www.51.la/?3724692" target="_blank"><img alt="我要啦免费统计" src="http://img.users.51.la/3724692.asp" style="border:none" /></a></noscript></p>
</div>
<script type="text/javascript">
function editUrl(str){
var url= str.substring(10);
if(url=='a/yule'){
window.location.href='http://jp.tingroom.com/gequ/';
}else{
window.location.href='http://jp.tingroom.com/'+url;
}
}
</script>
<script type="text/javascript" id="bdshare_js" data="type=tools&uid=713398" ></script>
<script type="text/javascript" id="bdshell_js"></script>
<script type="text/javascript">
document.getElementById("bdshell_js").src = "http://bdimg.share.baidu.com/static/js/shell_v2.js?cdnversion=" + Math.ceil(new Date()/3600000)
</script>
<script type="text/javascript" src="http://xyz.tingroom.com/file/script/dc.js"></script>
<script type="text/javascript">
show_task('moduleid=21&html=list&catid=566&page=1');
</script>
</body>
</html><!-- /footer -->
300篇精选中日文对照阅读 289 挪威的森林（中日对照）第二章
300篇精选中日文对照阅读 288  挪威的森林（中日对照）第一章
300篇精选中日文对照阅读 287  藤野先生——名文选读
300篇精选中日文对照阅读 286  夏目漱石 我是猫 第一章
300篇精选中日文对照阅读 285 それお皿の絵柄よ
300篇精选中日文对照阅读 284 つもり
300篇精选中日文对照阅读 283 遺言（ゆいごん）
300篇精选中日文对照阅读 282 やぶ医者
300篇精选中日文对照阅读 281 表札
300篇精选中日文对照阅读 280 ととの目
300篇精选中日文对照阅读 279 つぼ
300篇精选中日文对照阅读 278 用心
300篇精选中日文对照阅读 277 凧揚げ
300篇精选中日文对照阅读 276 星取り
300篇精选中日文对照阅读 275 白云愁色
300篇精选中日文对照阅读 274 学習とはパラダイム変換だ
300篇精选中日文对照阅读 273 偷柿子的贼
300篇精选中日文对照阅读 272 胃口更大
300篇精选中日文对照阅读 271 这不是你家
300篇精选中日文对照阅读 270 矫揉做作Process finished with exit code 0

3、爬取www.crowdfunder.com网页的标题信息

#取特定页面的数据
import requests
import re
#header ={'User-Agent':'Mozilla/5.0 (Windows NT 6.1; WOW64) AppleWebKit/537.36 (KHTML, like Gecko) Chrome/42.0.2311.154 Safari/537.36 LBBROWSER'}
url = 'https://www.crowdfunder.com/'
# html = requests.get(url)
# html.encoding = 'utf-8'
# #以文本方式，输出整个页面
# print(html.text)
#可以获取page为第几页的内容
data = {'entities_only':'true','page':'2'
}
html_post = requests.post(url,data = data)
title = re.findall('"card-title">(.*?)</div>',html_post.text,re.S)
for each in title:print(each)

输出结果为：

C:\Python34\python.exe C:/Users/Administrator/PycharmProjects/untitled/Demo/pachong2.py
FENWAY CAPITAL PARTNERS
LOOK AT YOU
PROGRESSIVE WIRELESS
MINE SHAFT BREWING
PLAYGROUND SESSIONS
BIOSCIENCE AMERICAS
TAPNSELL
TIMETAG
MOBILIZE SOLUTIONSProcess finished with exit code 0

Python实现简单的爬虫相关推荐

1. python爬虫简单实例-Python 利用Python编写简单网络爬虫实例3

   利用Python编写简单网络爬虫实例3 by:授客 QQ:1033553122 实验环境 python版本:3.3.5(2.7下报错 实验目的 获取目标网站"http://bbs.51tes ...

2. Python 实现简单的爬虫

   Python 是一种跨平台的计算机程序设计语言,面向对象动态类型语言,Python是纯粹的自由软件,源代码和解释器cpython遵循 GPL(GNU General Public License)协议 ...

3. 用python爬虫下载视频_使用Python编写简单网络爬虫抓取视频下载资源

   我第一次接触爬虫这东西是在今年的5月份,当时写了一个博客搜索引擎,所用到的爬虫也挺智能的,起码比电影来了这个站用到的爬虫水平高多了! 回到用Python写爬虫的话题. Python一直是我主要使用的脚 ...

4. python最简单的爬虫代码,python小实例一简单爬虫

   python新手求助 关于爬虫的简单例子 #coding=utf-8from bs4 import BeautifulSoupwith open('', 'r') as file: fcontent ...

5. 使用python实现简单的爬虫

   python爬虫的简单实现 开发环境的配置 python环境的安装 编辑器的安装 爬虫的实现 包的安装 简单爬虫的初步实现 将数据写入到数据库 -简单的数据清洗 -数据库的连接 -数据写入到数据库 开 ...

6. 使用Python编写简单网络爬虫抓取视频下载资源

   我第一次接触爬虫这东西是在今年的5月份,当时写了一个博客搜索引擎.所用到的爬虫也挺智能的,起码比电影来了这个站用到的爬虫水平高多了! 回到用Python写爬虫的话题. Python一直是我主要使用的脚 ...

7. Python与简单网络爬虫的编写

   电影来了这个电影资源搜索网站火起来了,曾有一段时间因为太多人访问我的博客,访问量高于平常十多倍,Apache.PHP和MySQL这三个庞大的东西搭建的庞大的wordpress博客就直接挂掉了,直接挂掉 ...

8. python网页爬虫例子_Python 利用Python编写简单网络爬虫实例3

   by:授客 QQ:1033553122 实验环境 python版本:3.3.5(2.7下报错 实验目的 获取目标网站"http://bbs.51testing.com/forum.php&q ...

9. Python实现简单的爬虫获取某刀网的更新数据

   昨天晚上无聊时,想着练习一下Python所以写了一个小爬虫获取小刀娱乐网里的更新数据 #!/usr/bin/python # coding: utf-8import urllib.request im ...

10. 用python写简单爬虫,用Python写简单的爬虫

    准备: 1.扒网页,根据URL来获取网页信息 importurllib.parseimporturllib.request response= urllib.request.urlopen(" ...

最新文章

1. ITS智能交通监控系统技术解析
2. 《深入理解计算机系统》第七章——链接知识点总结
3. java项目使用过滤器实例_Java web开发--过滤器篇（详细介绍）
4. matlab imadjust 用 opencv改写
5. slz-JDK1.8的环境变量配置
6. php 获取返回值,求助 如何获取php socket 返回值
7. GDI+ 设置不同的分辨率来显示不同大小的图片
8. 【计算机网络复习 物理层】2.3 物理层设备
9. c 运算符##_C＃程序演示关系运算符的示例
10. java上传图片到target目录，jsp如何访问target里的图片路径
11. python基础函数式编程（十七）
12. vb使用open方法读写文件
13. echart legends换行固定数量显示
14. python水仙花数的代码_Python水仙花数的编程代码如何写
15. 软件测试人员每天的工作日常
16. 学计算机用微软笔记本可以吗,当我用上二合一电脑的时候我还是个学生
17. html缩放背景不缩放_缩放并不可怕。
18. 笔记本电脑间的串口通信
19. 大数据文字游戏_移动的大数据指南：千字以内的文章传播率最高
20. 年终总结：2018依旧没有旅行，我却行走了一光年

热门文章

1. live555峰哥的私房菜(二)-----计划任务(TaskScheduler)探讨
2. 新手小白学JAVA 泛型 Collection List Set
3. protocols 协议
4. div 设置a4大小_CSS设置A4纸张尺寸
5. 苹果手机的OLED屏和LCD屏有什么区别？
6. 使用ffmpeg批量转码的命令行（以mkv转mp4为例）
7. 正负面情感词（中文 来源微博）
8. 测绘和计算机就业,不要再把目光盯在计算机上了!这3个专业也不错,虽小众但高薪...
9. ie浏览器下载文件中文名称乱码
10. 面试：消除紧张情绪的策略