-
Notifications
You must be signed in to change notification settings - Fork 0
/
Copy pathAAPL.csv
We can make this file beautiful and searchable if this error is corrected: No commas found in this CSV file in line 0.
2265 lines (2265 loc) · 246 KB
/
AAPL.csv
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
32
33
34
35
36
37
38
39
40
41
42
43
44
45
46
47
48
49
50
51
52
53
54
55
56
57
58
59
60
61
62
63
64
65
66
67
68
69
70
71
72
73
74
75
76
77
78
79
80
81
82
83
84
85
86
87
88
89
90
91
92
93
94
95
96
97
98
99
100
101
102
103
104
105
106
107
108
109
110
111
112
113
114
115
116
117
118
119
120
121
122
123
124
125
126
127
128
129
130
131
132
133
134
135
136
137
138
139
140
141
142
143
144
145
146
147
148
149
150
151
152
153
154
155
156
157
158
159
160
161
162
163
164
165
166
167
168
169
170
171
172
173
174
175
176
177
178
179
180
181
182
183
184
185
186
187
188
189
190
191
192
193
194
195
196
197
198
199
200
201
202
203
204
205
206
207
208
209
210
211
212
213
214
215
216
217
218
219
220
221
222
223
224
225
226
227
228
229
230
231
232
233
234
235
236
237
238
239
240
241
242
243
244
245
246
247
248
249
250
251
252
253
254
255
256
257
258
259
260
261
262
263
264
265
266
267
268
269
270
271
272
273
274
275
276
277
278
279
280
281
282
283
284
285
286
287
288
289
290
291
292
293
294
295
296
297
298
299
300
301
302
303
304
305
306
307
308
309
310
311
312
313
314
315
316
317
318
319
320
321
322
323
324
325
326
327
328
329
330
331
332
333
334
335
336
337
338
339
340
341
342
343
344
345
346
347
348
349
350
351
352
353
354
355
356
357
358
359
360
361
362
363
364
365
366
367
368
369
370
371
372
373
374
375
376
377
378
379
380
381
382
383
384
385
386
387
388
389
390
391
392
393
394
395
396
397
398
399
400
401
402
403
404
405
406
407
408
409
410
411
412
413
414
415
416
417
418
419
420
421
422
423
424
425
426
427
428
429
430
431
432
433
434
435
436
437
438
439
440
441
442
443
444
445
446
447
448
449
450
451
452
453
454
455
456
457
458
459
460
461
462
463
464
465
466
467
468
469
470
471
472
473
474
475
476
477
478
479
480
481
482
483
484
485
486
487
488
489
490
491
492
493
494
495
496
497
498
499
500
501
502
503
504
505
506
507
508
509
510
511
512
513
514
515
516
517
518
519
520
521
522
523
524
525
526
527
528
529
530
531
532
533
534
535
536
537
538
539
540
541
542
543
544
545
546
547
548
549
550
551
552
553
554
555
556
557
558
559
560
561
562
563
564
565
566
567
568
569
570
571
572
573
574
575
576
577
578
579
580
581
582
583
584
585
586
587
588
589
590
591
592
593
594
595
596
597
598
599
600
601
602
603
604
605
606
607
608
609
610
611
612
613
614
615
616
617
618
619
620
621
622
623
624
625
626
627
628
629
630
631
632
633
634
635
636
637
638
639
640
641
642
643
644
645
646
647
648
649
650
651
652
653
654
655
656
657
658
659
660
661
662
663
664
665
666
667
668
669
670
671
672
673
674
675
676
677
678
679
680
681
682
683
684
685
686
687
688
689
690
691
692
693
694
695
696
697
698
699
700
701
702
703
704
705
706
707
708
709
710
711
712
713
714
715
716
717
718
719
720
721
722
723
724
725
726
727
728
729
730
731
732
733
734
735
736
737
738
739
740
741
742
743
744
745
746
747
748
749
750
751
752
753
754
755
756
757
758
759
760
761
762
763
764
765
766
767
768
769
770
771
772
773
774
775
776
777
778
779
780
781
782
783
784
785
786
787
788
789
790
791
792
793
794
795
796
797
798
799
800
801
802
803
804
805
806
807
808
809
810
811
812
813
814
815
816
817
818
819
820
821
822
823
824
825
826
827
828
829
830
831
832
833
834
835
836
837
838
839
840
841
842
843
844
845
846
847
848
849
850
851
852
853
854
855
856
857
858
859
860
861
862
863
864
865
866
867
868
869
870
871
872
873
874
875
876
877
878
879
880
881
882
883
884
885
886
887
888
889
890
891
892
893
894
895
896
897
898
899
900
901
902
903
904
905
906
907
908
909
910
911
912
913
914
915
916
917
918
919
920
921
922
923
924
925
926
927
928
929
930
931
932
933
934
935
936
937
938
939
940
941
942
943
944
945
946
947
948
949
950
951
952
953
954
955
956
957
958
959
960
961
962
963
964
965
966
967
968
969
970
971
972
973
974
975
976
977
978
979
980
981
982
983
984
985
986
987
988
989
990
991
992
993
994
995
996
997
998
999
1000
Date High Low Open Close Volume Adj Close
2010-01-04 30.64285659790039 30.34000015258789 30.489999771118164 30.572856903076172 123432400.0 26.601469039916992
2010-01-05 30.79857063293457 30.464284896850586 30.657142639160156 30.625713348388672 150476200.0 26.647457122802734
2010-01-06 30.747142791748047 30.10714340209961 30.625713348388672 30.13857078552246 138040000.0 26.223596572875977
2010-01-07 30.285715103149414 29.864286422729492 30.25 30.082857131958008 119282800.0 26.175119400024414
2010-01-08 30.285715103149414 29.86571502685547 30.042856216430664 30.28285789489746 111902700.0 26.349140167236328
2010-01-11 30.428571701049805 29.77857208251953 30.399999618530273 30.015714645385742 115557400.0 26.116703033447266
2010-01-12 29.96714210510254 29.488571166992188 29.88428497314453 29.674285888671875 148614900.0 25.819623947143555
2010-01-13 30.132856369018555 29.157142639160156 29.695714950561523 30.092857360839844 151473000.0 26.183822631835938
2010-01-14 30.06571388244629 29.860000610351562 30.015714645385742 29.91857147216797 108223500.0 26.03217887878418
2010-01-15 30.22857093811035 29.40999984741211 30.132856369018555 29.41857147216797 148516900.0 25.597126007080078
2010-01-19 30.74142837524414 29.605714797973633 29.761428833007812 30.719999313354492 182501900.0 26.7294979095459
2010-01-20 30.792856216430664 29.928571701049805 30.70142936706543 30.247142791748047 153038200.0 26.318065643310547
2010-01-21 30.472856521606445 29.601428985595703 30.297142028808594 29.724285125732422 152038600.0 25.86312484741211
2010-01-22 29.64285659790039 28.165714263916016 29.540000915527344 28.25 220441900.0 24.58034896850586
2010-01-25 29.242856979370117 28.59857177734375 28.93000030517578 29.010000228881836 266424900.0 25.241626739501953
2010-01-26 30.530000686645508 28.940000534057617 29.421428680419922 29.420000076293945 466777500.0 25.598369598388672
2010-01-27 30.082857131958008 28.50428581237793 29.549999237060547 29.6971435546875 430642100.0 25.839513778686523
2010-01-28 29.35714340209961 28.385713577270508 29.275714874267578 28.469999313354492 293375600.0 24.771774291992188
2010-01-29 28.885713577270508 27.178571701049805 28.7257137298584 27.437143325805664 311488100.0 23.873083114624023
2010-02-01 28.0 27.328571319580078 27.481428146362305 27.818571090698242 187469100.0 24.2049617767334
2010-02-02 28.045713424682617 27.625713348388672 27.98714256286621 27.979999542236328 174585600.0 24.345422744750977
2010-02-03 28.600000381469727 27.7742862701416 27.881427764892578 28.461427688598633 153832000.0 24.76431655883789
2010-02-04 28.338571548461914 27.367143630981445 28.104286193847656 27.435714721679688 189413000.0 23.871843338012695
2010-02-05 28.0 27.264286041259766 27.518571853637695 27.9228572845459 212576700.0 24.295703887939453
2010-02-08 28.268571853637695 27.714284896850586 27.95571517944336 27.731428146362305 119567700.0 24.129140853881836
2010-02-09 28.214284896850586 27.821428298950195 28.059999465942383 28.027143478393555 158221700.0 24.386444091796875
2010-02-10 28.08571434020996 27.751428604125977 27.984285354614258 27.874286651611328 92590400.0 24.253442764282227
2010-02-11 28.535715103149414 27.722856521606445 27.84000015258789 28.381427764892578 137586400.0 24.6947078704834
2010-02-12 28.805713653564453 27.928571701049805 28.301427841186523 28.625713348388672 163867200.0 24.90726661682129
2010-02-16 29.09857177734375 28.788572311401367 28.84857177734375 29.05714225769043 135934400.0 25.282644271850586
2010-02-17 29.187143325805664 28.694286346435547 29.170000076293945 28.935714721679688 109099200.0 25.176990509033203
2010-02-18 29.12714195251465 28.702857971191406 28.804285049438477 28.989999771118164 105706300.0 25.224225997924805
2010-02-19 29.02857208251953 28.729999542236328 28.837142944335938 28.809999465942383 103867400.0 25.067609786987305
2010-02-22 28.928571701049805 28.45571517944336 28.90571403503418 28.631427764892578 97640900.0 24.912235260009766
2010-02-23 28.761428833007812 27.95857048034668 28.571428298950195 28.15142822265625 143773700.0 24.494585037231445
2010-02-24 28.777143478393555 28.26285743713379 28.318571090698242 28.665714263916016 115141600.0 24.942062377929688
2010-02-25 28.979999542236328 28.12714195251465 28.1971435546875 28.85714340209961 166281500.0 25.108627319335938
2010-02-26 29.309999465942383 28.85714340209961 28.911428451538086 29.231428146362305 126865200.0 25.434293746948242
2010-03-01 29.928571701049805 29.350000381469727 29.39285659790039 29.855714797973633 137523400.0 25.977487564086914
2010-03-02 30.118572235107422 29.677143096923828 29.989999771118164 29.83571434020996 141636600.0 25.960084915161133
2010-03-03 29.981428146362305 29.70571517944336 29.84857177734375 29.904285430908203 93013200.0 26.019742965698242
2010-03-04 30.131427764892578 29.804285049438477 29.89714241027832 30.101428985595703 91510300.0 26.191282272338867
2010-03-05 31.385713577270508 30.661428451538086 30.70571517944336 31.27857208251953 224905100.0 27.215511322021484
2010-03-08 31.441429138183594 31.178571701049805 31.43000030517578 31.297142028808594 107472400.0 27.231672286987305
2010-03-09 32.14285659790039 31.12714195251465 31.187143325805664 31.860000610351562 230064800.0 27.721418380737305
2010-03-10 32.211429595947266 31.885713577270508 31.9757137298584 32.119998931884766 149054500.0 27.94764518737793
2010-03-11 32.21428680419922 31.902856826782227 31.98714256286621 32.21428680419922 101425100.0 28.02967643737793
2010-03-12 32.53285598754883 32.25 32.48143005371094 32.371429443359375 104080900.0 28.16641616821289
2010-03-15 32.21428680419922 31.464284896850586 32.1971435546875 31.977142333984375 123375700.0 27.823341369628906
2010-03-16 32.13999938964844 31.78714370727539 32.02571487426758 32.06428527832031 111727000.0 27.8991641998291
2010-03-17 32.349998474121094 31.895713806152344 32.128570556640625 32.01714324951172 112739200.0 27.858152389526367
2010-03-18 32.14285659790039 31.801427841186523 32.014286041259766 32.092857360839844 85527400.0 27.92402458190918
2010-03-19 32.17714309692383 31.604286193847656 32.112857818603516 31.75 139861400.0 27.625701904296875
2010-03-22 32.28571319580078 31.450000762939453 31.49571418762207 32.10714340209961 114104900.0 27.936452865600586
2010-03-23 32.682857513427734 32.014286041259766 32.23428726196289 32.62285614013672 150607800.0 28.38517951965332
2010-03-24 32.88571548461914 32.501426696777344 32.52000045776367 32.76714324951172 149445100.0 28.51072120666504
2010-03-25 32.9957160949707 32.32143020629883 32.98857116699219 32.378570556640625 135571100.0 28.172624588012695
2010-03-26 33.13571548461914 32.650001525878906 32.7071418762207 32.985713958740234 160218800.0 28.70090103149414
2010-03-29 33.40999984741211 33.08856964111328 33.28571319580078 33.198570251464844 135186100.0 28.886104583740234
2010-03-30 33.92571258544922 33.46428680419922 33.79999923706055 33.69285583496094 131827500.0 29.316186904907227
2010-03-31 33.801429748535156 33.494285583496094 33.64142990112305 33.57143020629883 107664900.0 29.21053123474121
2010-04-01 34.104286193847656 33.25 33.915714263916016 33.709999084472656 150786300.0 29.331104278564453
2010-04-05 34.07285690307617 33.538570404052734 33.568572998046875 34.06999969482422 171126900.0 29.64433479309082
2010-04-06 34.31999969482422 33.85714340209961 34.02857208251953 34.220001220703125 111754300.0 29.774850845336914
2010-04-07 34.560001373291016 34.09428405761719 34.22142791748047 34.371429443359375 157125500.0 29.9066104888916
2010-04-08 34.505714416503906 34.005714416503906 34.34857177734375 34.27857208251953 143247300.0 29.825817108154297
2010-04-09 34.55571365356445 34.3514289855957 34.4900016784668 34.54142761230469 83545700.0 30.05452537536621
2010-04-12 34.72428512573242 34.54428482055664 34.599998474121094 34.612857818603516 83256600.0 30.116676330566406
2010-04-13 34.68571472167969 34.44428634643555 34.551429748535156 34.63285827636719 76552700.0 30.13408088684082
2010-04-14 35.11571502685547 34.86714172363281 35.040000915527344 35.09857177734375 101019100.0 30.539297103881836
2010-04-15 35.575714111328125 35.07285690307617 35.111427307128906 35.560001373291016 94196200.0 30.94078826904297
2010-04-16 35.87714385986328 34.93571472167969 35.5099983215332 35.342857360839844 187636400.0 30.75185203552246
2010-04-19 35.41285705566406 34.538570404052734 35.290000915527344 35.29571533203125 141731100.0 30.71083641052246
2010-04-20 35.60714340209961 34.70857238769531 35.505714416503906 34.941429138183594 184581600.0 30.40256690979004
2010-04-21 37.17856979370117 36.53285598754883 36.97142791748047 37.031429290771484 245597800.0 32.221073150634766
2010-04-22 38.10714340209961 36.599998474121094 36.89142990112305 38.067142486572266 198356200.0 33.122249603271484
2010-04-23 38.88285827636719 38.14285659790039 38.28428649902344 38.689998626708984 199238900.0 33.66420364379883
2010-04-26 38.922855377197266 38.31285858154297 38.84000015258789 38.5 119767200.0 33.49889373779297
2010-04-27 38.262855529785156 37.21714401245117 38.181427001953125 37.43428421020508 177335900.0 32.571598052978516
2010-04-28 37.71428680419922 36.630001068115234 37.60714340209961 37.371429443359375 189600600.0 32.51691436767578
2010-04-29 38.57143020629883 37.43000030517578 37.57428741455078 38.37714385986328 139710200.0 33.39198684692383
2010-04-30 38.65285873413086 37.28571319580078 38.47285842895508 37.2985725402832 135615900.0 32.45352554321289
2010-05-03 38.26856994628906 37.55428695678711 37.691429138183594 38.04999923706055 113585500.0 33.10734176635742
2010-05-04 37.612857818603516 36.67856979370117 37.55571365356445 36.95428466796875 180954900.0 32.153953552246094
2010-05-05 36.87714385986328 35.53285598754883 36.14714431762695 36.56999969482422 220775800.0 31.819595336914062
2010-05-06 36.89285659790039 28.464284896850586 36.26142883300781 35.17856979370117 321465200.0 30.608903884887695
2010-05-07 35.22428512573242 32.172855377197266 34.81571578979492 33.69428634643555 419004600.0 29.31743049621582
2010-05-10 36.378570556640625 35.5042839050293 35.75 36.28428649902344 246076600.0 31.57098960876465
2010-05-11 37.12714385986328 35.78571319580078 35.977142333984375 36.645713806152344 212226700.0 31.885467529296875
2010-05-12 37.59000015258789 36.9571418762207 37.03428649902344 37.441429138183594 163594900.0 32.577823638916016
2010-05-13 37.85714340209961 36.628570556640625 37.60285568237305 36.908573150634766 149928100.0 32.11418151855469
2010-05-14 36.63999938964844 35.64285659790039 36.4514274597168 36.2599983215332 189840700.0 31.549863815307617
2010-05-17 36.59714126586914 35.387142181396484 36.38571548461914 36.317142486572266 190708700.0 31.599586486816406
2010-05-18 36.93571472167969 35.751426696777344 36.711429595947266 36.051429748535156 195669600.0 31.368371963500977
2010-05-19 36.13142776489258 34.978572845458984 35.64285659790039 35.477142333984375 256431700.0 30.868698120117188
2010-05-20 34.83571243286133 33.744285583496094 34.55428695678711 33.96571350097656 320728800.0 29.553607940673828
2010-05-21 34.92856979370117 33.04999923706055 33.2599983215332 34.61714172363281 305972800.0 30.120405197143555
2010-05-24 35.842857360839844 35.18000030517578 35.325714111328125 35.251426696777344 188559700.0 30.672298431396484
2010-05-25 35.251426696777344 33.880001068115234 34.19285583496094 35.031429290771484 262001600.0 30.48088836669922
2010-05-26 36.01856994628906 34.82143020629883 35.72571563720703 34.87285614013672 212663500.0 30.342910766601562
2010-05-27 36.27000045776367 35.58714294433594 35.79999923706055 36.19285583496094 166570600.0 31.491439819335938
2010-05-28 37.05714416503906 36.19285583496094 37.05571365356445 36.6971435546875 203903700.0 31.930221557617188
2010-06-01 37.99142837524414 36.994285583496094 37.09857177734375 37.26142883300781 219118200.0 32.42120361328125
2010-06-02 37.82857131958008 37.189998626708984 37.79142761230469 37.7071418762207 172137000.0 32.80902099609375
2010-06-03 37.93571472167969 37.2014274597168 37.88285827636719 37.58856964111328 162526700.0 32.70585250854492
2010-06-04 37.41428756713867 36.37571334838867 36.887142181396484 36.56571578979492 189576100.0 31.815858840942383
2010-06-07 37.021427154541016 35.7928581237793 36.8985710144043 35.84857177734375 221735500.0 31.19187355041504
2010-06-08 36.25714111328125 35.092857360839844 36.17714309692383 35.61857223510742 250192600.0 30.991750717163086
2010-06-09 35.985713958740234 34.64142990112305 35.924285888671875 34.74285888671875 213657500.0 30.22979164123535
2010-06-10 35.854286193847656 34.599998474121094 34.977142333984375 35.78714370727539 194089000.0 31.138431549072266
2010-06-11 36.26571273803711 35.33856964111328 35.461429595947266 36.21571350097656 136439800.0 31.511323928833008
2010-06-14 37.021427154541016 36.28714370727539 36.56571578979492 36.325714111328125 150740100.0 31.607044219970703
2010-06-15 37.121429443359375 36.5 36.52000045776367 37.09857177734375 146268500.0 32.27949905395508
2010-06-16 38.25 37.23285675048828 37.29999923706055 38.17856979370117 195919500.0 33.219207763671875
2010-06-17 38.985713958740234 38.5 38.657142639160156 38.83856964111328 218213800.0 33.793479919433594
2010-06-18 39.28571319580078 38.77428436279297 38.89285659790039 39.15285873413086 196155400.0 34.066932678222656
2010-06-21 39.85857009887695 38.38999938964844 39.66999816894531 38.5957145690918 194122600.0 33.58217239379883
2010-06-22 39.424285888671875 38.78571319580078 38.880001068115234 39.121429443359375 179315500.0 34.03959274291992
2010-06-23 39.237144470214844 38.271427154541016 39.22571563720703 38.709999084472656 192114300.0 33.68159866333008
2010-06-24 39.02857208251953 38.29999923706055 38.71428680419922 38.42856979370117 178569300.0 33.43673324584961
2010-06-25 38.61000061035156 37.97285842895508 38.58000183105469 38.099998474121094 137485600.0 33.15084457397461
2010-06-28 38.53571319580078 37.788570404052734 38.13285827636719 38.32857131958008 146237000.0 33.3497314453125
2010-06-29 37.77000045776367 36.32857131958008 37.73143005371094 36.5957145690918 283336200.0 31.84196662902832
2010-06-30 36.85285568237305 35.71571350097656 36.672855377197266 35.932857513427734 184863000.0 31.26521873474121
2010-07-01 36.400001525878906 34.7457160949707 36.32857131958008 35.49714279174805 255724000.0 30.88610076904297
2010-07-02 35.84714126586914 34.74285888671875 35.78428649902344 35.27714157104492 173460700.0 30.694679260253906
2010-07-06 36.11428451538086 35.165714263916016 35.85714340209961 35.51856994628906 153808900.0 30.904748916625977
2010-07-07 36.96714401245117 35.67856979370117 35.78428649902344 36.952857971191406 163639000.0 32.152706146240234
2010-07-08 37.55714416503906 36.41285705566406 37.49714279174805 36.869998931884766 184536100.0 32.08061981201172
2010-07-09 37.128570556640625 36.4514274597168 36.698570251464844 37.08856964111328 108330600.0 32.270809173583984
2010-07-12 37.407142639160156 36.408573150634766 36.932857513427734 36.755714416503906 140719600.0 31.98118019104004
2010-07-13 36.628570556640625 35.20428466796875 36.61714172363281 35.97142791748047 297731000.0 31.29876708984375
2010-07-14 36.5428581237793 35.57143020629883 35.62571334838867 36.104286193847656 203011900.0 31.414384841918945
2010-07-15 36.709999084472656 35.32857131958008 35.461429595947266 35.92142868041992 206216500.0 31.255260467529297
2010-07-16 36.424285888671875 35.487144470214844 36.16857147216797 35.70000076293945 259964600.0 31.062612533569336
2010-07-19 35.6971435546875 34.228572845458984 35.6971435546875 35.08285903930664 256119500.0 30.525632858276367
2010-07-20 36.128570556640625 34.28714370727539 34.70000076293945 35.98428726196289 268737700.0 31.309961318969727
2010-07-21 37.878570556640625 36.28571319580078 37.869998931884766 36.31999969482422 296417800.0 31.602060317993164
2010-07-22 37.14285659790039 36.47285842895508 36.81142807006836 37.00285720825195 161329700.0 32.19622802734375
2010-07-23 37.1971435546875 36.611427307128906 36.727142333984375 37.13428497314453 133347200.0 32.310577392578125
2010-07-26 37.157142639160156 36.81571578979492 37.14285659790039 37.040000915527344 105137900.0 32.228546142578125
2010-07-27 37.82857131958008 37.18571472167969 37.26714324951172 37.72571563720703 146192900.0 32.825172424316406
2010-07-28 37.998573303222656 37.17856979370117 37.66714096069336 37.279998779296875 129996300.0 32.437355041503906
2010-07-29 37.521427154541016 36.58571243286133 37.244285583496094 36.87285614013672 160951700.0 32.08311080932617
2010-07-30 37.099998474121094 36.41428756713867 36.55571365356445 36.75 112052500.0 31.976211547851562
2010-08-02 37.512855529785156 37.08856964111328 37.20571517944336 37.407142639160156 107013900.0 32.5479850769043
2010-08-03 37.60857009887695 37.060001373291016 37.28714370727539 37.41857147216797 104413400.0 32.55792999267578
2010-08-04 37.7542839050293 37.18714141845703 37.5485725402832 37.568572998046875 105093800.0 32.68844985961914
2010-08-05 37.59714126586914 37.22142791748047 37.38999938964844 37.38571548461914 72274300.0 32.52934265136719
2010-08-06 37.355712890625 36.80428695678711 37.111427307128906 37.15571594238281 111224400.0 32.329219818115234
2010-08-09 37.45000076293945 37.08142852783203 37.354286193847656 37.39285659790039 75782000.0 32.53555679321289
2010-08-10 37.2071418762207 36.7928581237793 37.121429443359375 37.058570861816406 112980000.0 32.24470138549805
2010-08-11 36.52714157104492 35.68714141845703 36.485713958740234 35.74142837524414 155013600.0 31.098642349243164
2010-08-12 36.157142639160156 35.15999984741211 35.24142837524414 35.970001220703125 133730100.0 31.29752540588379
2010-08-13 35.98285675048828 35.584285736083984 35.95000076293945 35.58571243286133 88717300.0 30.96316146850586
2010-08-16 35.71571350097656 35.23143005371094 35.36857223510742 35.37714385986328 79607500.0 30.78168487548828
2010-08-17 36.37571334838867 35.599998474121094 35.72571563720703 35.9957160949707 105660100.0 31.319908142089844
2010-08-18 36.38142776489258 35.939998626708984 36.051429748535156 36.15285873413086 84924000.0 31.45663833618164
2010-08-19 36.211429595947266 35.52571487426758 36.119998931884766 35.6971435546875 106676500.0 31.06012535095215
2010-08-20 36.27428436279297 35.57143020629883 35.62714385986328 35.66285705566406 96057500.0 31.03028678894043
2010-08-23 36.0 35.03571319580078 35.970001220703125 35.11428451538086 103510400.0 30.5529727935791
2010-08-24 34.71428680419922 34.092857360839844 34.66714096069336 34.27571487426758 150641400.0 29.823331832885742
2010-08-25 34.855712890625 33.88571548461914 34.005714416503906 34.698570251464844 149216900.0 30.191265106201172
2010-08-26 35.10714340209961 34.325714111328125 35.06428527832031 34.325714111328125 116626300.0 29.86683464050293
2010-08-27 34.658573150634766 33.65142822265625 34.53571319580078 34.51714324951172 137097800.0 30.033403396606445
2010-08-30 35.10714340209961 34.38285827636719 34.394287109375 34.64285659790039 95822300.0 30.142784118652344
2010-08-31 34.93714141845703 34.33571243286133 34.54999923706055 34.728572845458984 105196700.0 30.217363357543945
2010-09-01 35.922855377197266 35.182857513427734 35.35285568237305 35.76142883300781 174259400.0 31.116056442260742
2010-09-02 36.02428436279297 35.5099983215332 35.894287109375 36.02428436279297 103856900.0 31.344758987426758
2010-09-03 36.968570709228516 36.35714340209961 36.441429138183594 36.96714401245117 130197200.0 32.16514205932617
2010-09-07 37.075714111328125 36.60714340209961 36.66285705566406 36.83000183105469 85639400.0 32.04581832885742
2010-09-08 37.77000045776367 37.014286041259766 37.111427307128906 37.560001373291016 131637800.0 32.68099594116211
2010-09-09 38.07428741455078 37.560001373291016 37.862857818603516 37.58142852783203 109643800.0 32.69963455200195
2010-09-10 37.78571319580078 37.342857360839844 37.59857177734375 37.630001068115234 96885600.0 32.74189758300781
2010-09-13 38.325714111328125 37.96571350097656 37.97428512573242 38.1485710144043 97195000.0 33.1931037902832
2010-09-14 38.452857971191406 37.931427001953125 38.029998779296875 38.29428482055664 102037600.0 33.31988525390625
2010-09-15 38.62571334838867 38.262855529785156 38.310001373291016 38.60285568237305 107342200.0 33.58838653564453
2010-09-16 39.52428436279297 38.5 38.605712890625 39.5099983215332 163025800.0 34.377685546875
2010-09-17 39.70857238769531 39.09714126586914 39.66999816894531 39.33856964111328 158619300.0 34.22853088378906
2010-09-20 40.540000915527344 39.407142639160156 39.439998626708984 40.461429595947266 164669400.0 35.205528259277344
2010-09-21 41.04999923706055 40.3985710144043 40.551429748535156 40.538570404052734 167018600.0 35.27265167236328
2010-09-22 41.13999938964844 40.34428405761719 40.387142181396484 41.10714340209961 146322400.0 35.76736068725586
2010-09-23 41.82285690307617 40.85714340209961 40.9042854309082 41.27428436279297 196529200.0 35.91279220581055
2010-09-24 41.932857513427734 41.50714111328125 41.728572845458984 41.7599983215332 162372000.0 36.335418701171875
2010-09-27 42.104286193847656 41.57285690307617 41.99714279174805 41.59428405761719 120708700.0 36.19123458862305
2010-09-28 41.681427001953125 39.28571319580078 41.681427001953125 40.97999954223633 258760600.0 35.6567268371582
2010-09-29 41.40142822265625 40.85714340209961 41.03285598754883 41.0528564453125 117411000.0 35.72013473510742
2010-09-30 41.42856979370117 40.17856979370117 41.28571319580078 40.53571319580078 168347900.0 35.27015686035156
2010-10-01 40.939998626708984 40.19285583496094 40.878570556640625 40.36000061035156 112035700.0 35.11727523803711
2010-10-04 40.41428756713867 39.681427001953125 40.228572845458984 39.80571365356445 108825500.0 34.634979248046875
2010-10-05 41.349998474121094 40.2599983215332 40.28571319580078 41.27714157104492 125491800.0 35.915283203125
2010-10-06 41.71285629272461 40.751426696777344 41.369998931884766 41.31285858154297 167717200.0 35.946353912353516
2010-10-07 41.49714279174805 40.987144470214844 41.477142333984375 41.317142486572266 102099900.0 35.9500846862793
2010-10-08 42.07143020629883 41.42856979370117 41.672855377197266 42.0099983215332 164600800.0 36.55293655395508
2010-10-11 42.46285629272461 42.08571243286133 42.105712890625 42.19428634643555 106938300.0 36.71328353881836
2010-10-12 42.78571319580078 41.78428649902344 42.2014274597168 42.6485710144043 139636000.0 37.10856246948242
2010-10-13 43.137142181396484 42.82857131958008 42.88571548461914 42.87714385986328 157523100.0 37.30744171142578
2010-10-14 43.209999084472656 42.91428756713867 43.09857177734375 43.18714141845703 108824100.0 37.57716751098633
2010-10-15 45.0 43.558570861816406 43.91999816894531 44.96285629272461 230548500.0 39.12221908569336
2010-10-18 45.57143020629883 44.8985710144043 45.4957160949707 45.42856979370117 273252700.0 39.52744674682617
2010-10-19 44.82428741455078 42.86000061035156 43.342857360839844 44.21285629272461 308196000.0 38.469642639160156
2010-10-20 44.89285659790039 43.83856964111328 44.14285659790039 44.361427307128906 180406100.0 38.59892654418945
2010-10-21 44.96285629272461 43.82857131958008 44.62285614013672 44.21714401245117 137865000.0 38.47338104248047
2010-10-22 44.29142761230469 43.75714111328125 44.15285873413086 43.924285888671875 93194500.0 38.21855926513672
2010-10-25 44.514286041259766 44.06285858154297 44.15571594238281 44.119998931884766 98115500.0 38.388851165771484
2010-10-26 44.248573303222656 43.66428756713867 43.83856964111328 44.00714111328125 98232400.0 38.290645599365234
2010-10-27 44.271427154541016 43.657142639160156 43.95000076293945 43.97571563720703 99750700.0 38.2633056640625
2010-10-28 44.0 42.985713958740234 43.99285888671875 43.605712890625 137762800.0 37.94137191772461
2010-10-29 43.6971435546875 42.98143005371094 43.461429595947266 42.99714279174805 107627800.0 37.41184997558594
2010-11-01 43.657142639160156 43.17142868041992 43.174285888671875 43.45428466796875 105972300.0 37.80961608886719
2010-11-02 44.31285858154297 43.85714340209961 43.85714340209961 44.19428634643555 108482500.0 38.4534912109375
2010-11-03 44.6971435546875 44.075714111328125 44.48143005371094 44.68571472167969 127087100.0 38.881080627441406
2010-11-04 45.7400016784668 45.0042839050293 45.06428527832031 45.46714401245117 160622000.0 39.561004638671875
2010-11-05 45.65285873413086 45.25 45.42714309692383 45.30428695678711 90313300.0 39.41930389404297
2010-11-08 45.681427001953125 45.251426696777344 45.31428527832031 45.51714324951172 70439600.0 39.60451126098633
2010-11-09 45.900001525878906 44.92856979370117 45.86428451538086 45.1542854309082 95886000.0 39.288787841796875
2010-11-10 45.538570404052734 44.7928581237793 45.23428726196289 45.432857513427734 96056800.0 39.53116226196289
2010-11-11 45.485713958740234 44.89285659790039 45.0 45.235713958740234 90321000.0 39.359642028808594
2010-11-12 45.21428680419922 43.37571334838867 45.14285659790039 44.0042839050293 198961700.0 38.28816223144531
2010-11-15 44.362857818603516 43.75285720825195 44.06571578979492 43.862857818603516 100901500.0 38.16511535644531
2010-11-16 43.94285583496094 42.7599983215332 43.674285888671875 43.084285736083984 164412500.0 37.48768615722656
2010-11-17 43.42714309692383 42.53714370727539 43.02857208251953 42.92856979370117 119862400.0 37.352176666259766
2010-11-18 44.23857116699219 43.52714157104492 43.599998474121094 44.06142807006836 123622800.0 38.337890625
2010-11-19 44.05714416503906 43.605712890625 43.9957160949707 43.818572998046875 96210800.0 38.12657928466797
2010-11-22 44.76571273803711 43.69571304321289 43.81142807006836 44.76571273803711 98268800.0 38.95068359375
2010-11-23 44.53571319580078 43.79428482055664 44.349998474121094 44.104286193847656 129861900.0 38.375179290771484
2010-11-24 45.05714416503906 44.53571319580078 44.57143020629883 44.97142791748047 103431300.0 39.129676818847656
2010-11-26 45.38571548461914 44.70571517944336 44.81999969482422 45.0 59396400.0 39.154537200927734
2010-11-29 45.354286193847656 44.48285675048828 45.07143020629883 45.26714324951172 111446300.0 39.386993408203125
2010-11-30 44.908573150634766 44.40999984741211 44.79142761230469 44.45000076293945 125464500.0 38.67597961425781
2010-12-01 45.39285659790039 45.0 45.038570404052734 45.20000076293945 115437700.0 39.32855987548828
2010-12-02 45.57143020629883 44.98428726196289 45.361427307128906 45.45000076293945 115709300.0 39.54607391357422
2010-12-03 45.521427154541016 45.191429138183594 45.28714370727539 45.34857177734375 85523200.0 39.45783996582031
2010-12-06 46.047142028808594 45.48857116699219 45.52000045776367 45.735713958740234 112120400.0 39.79469299316406
2010-12-07 46.28428649902344 45.44571304321289 46.25714111328125 45.45857238769531 97863500.0 39.553550720214844
2010-12-08 45.86000061035156 45.301429748535156 45.66143035888672 45.85857009887695 80483900.0 39.90157699584961
2010-12-09 46.07143020629883 45.57428741455078 46.01856994628906 45.68000030517578 73537800.0 39.746212005615234
2010-12-10 45.86428451538086 45.514286041259766 45.66428756713867 45.79428482055664 65627800.0 39.845645904541016
2010-12-13 46.43714141845703 45.85714340209961 46.33856964111328 45.952857971191406 109953900.0 39.98362731933594
2010-12-14 46.077144622802734 45.57143020629883 45.961429595947266 45.755714416503906 87752000.0 39.81209182739258
2010-12-15 46.14285659790039 45.59857177734375 45.71428680419922 45.76571273803711 104328000.0 39.82079315185547
2010-12-16 46.08714294433594 45.728572845458984 45.869998931884766 45.89285659790039 80507700.0 39.93141555786133
2010-12-17 45.970001220703125 45.74714279174805 45.9471435546875 45.801429748535156 96732300.0 39.85186004638672
2010-12-20 46.17856979370117 45.461429595947266 45.94285583496094 46.029998779296875 96402600.0 40.05073928833008
2010-12-21 46.341426849365234 46.00714111328125 46.14285659790039 46.31428527832031 64088500.0 40.29810333251953
2010-12-22 46.531429290771484 46.22142791748047 46.33714294433594 46.4514274597168 66480400.0 40.41743087768555
2010-12-23 46.45000076293945 46.16714096069336 46.42856979370117 46.228572845458984 55789300.0 40.2235221862793
2010-12-27 46.49142837524414 45.931427001953125 46.121429443359375 46.38285827636719 62454000.0 40.3577766418457
2010-12-28 46.665714263916016 46.43714141845703 46.558570861816406 46.4957160949707 43981000.0 40.455963134765625
2010-12-29 46.63571548461914 46.44285583496094 46.60285568237305 46.470001220703125 40784800.0 40.43360137939453
2010-12-30 46.501426696777344 46.150001525878906 46.49714279174805 46.237144470214844 39373600.0 40.230979919433594
2010-12-31 46.211429595947266 45.90142822265625 46.13571548461914 46.08000183105469 48377000.0 40.09425354003906
2011-01-03 47.18000030517578 46.40571594238281 46.52000045776367 47.08142852783203 111284600.0 40.96559143066406
2011-01-04 47.5 46.878570556640625 47.49142837524414 47.327144622802734 77270200.0 41.17939758300781
2011-01-05 47.762855529785156 47.07143020629883 47.07857131958008 47.71428680419922 63879900.0 41.5162467956543
2011-01-06 47.89285659790039 47.55714416503906 47.817142486572266 47.67571258544922 75107200.0 41.48268127441406
2011-01-07 48.04999923706055 47.41428756713867 47.71285629272461 48.01714324951172 77982800.0 41.779762268066406
2011-01-10 49.03285598754883 48.16714096069336 48.4042854309082 48.92142868041992 112140000.0 42.56658935546875
2011-01-11 49.279998779296875 48.4957160949707 49.26856994628906 48.80571365356445 111027000.0 42.46589660644531
2011-01-12 49.20428466796875 48.85714340209961 49.03571319580078 49.202857971191406 75647600.0 42.81144714355469
2011-01-13 49.52000045776367 49.121429443359375 49.308570861816406 49.38285827636719 74195100.0 42.96806716918945
2011-01-14 49.78285598754883 49.20571517944336 49.41285705566406 49.78285598754883 77210000.0 43.31611251831055
2011-01-18 49.251426696777344 46.57143020629883 47.07428741455078 48.66428756713867 470249500.0 42.34284210205078
2011-01-19 49.79999923706055 48.12571334838867 49.764286041259766 48.40571594238281 283903200.0 42.117862701416016
2011-01-20 48.32857131958008 47.15999984741211 48.06142807006836 47.52571487426758 191197300.0 41.3521614074707
2011-01-21 47.84000015258789 46.66143035888672 47.681427001953125 46.674285888671875 188600300.0 40.6113395690918
2011-01-24 48.2071418762207 46.674285888671875 46.69571304321289 48.2071418762207 143670800.0 41.9450798034668
2011-01-25 48.77714157104492 47.79571533203125 48.047142028808594 48.771427154541016 136717000.0 42.43606948852539
2011-01-26 49.371429443359375 48.78571319580078 48.994285583496094 49.121429443359375 126718900.0 42.7406005859375
2011-01-27 49.24142837524414 48.97571563720703 49.111427307128906 49.029998779296875 71256500.0 42.66104507446289
2011-01-28 49.20000076293945 47.64714431762695 49.16714096069336 48.014286041259766 148014300.0 41.777286529541016
2011-01-31 48.577144622802734 47.75714111328125 47.97142791748047 48.47428512573242 94311700.0 42.177520751953125
2011-02-01 49.378570556640625 48.711429595947266 48.75714111328125 49.290000915527344 106658300.0 42.88726806640625
2011-02-02 49.32143020629883 49.07857131958008 49.2071418762207 49.18857192993164 64738800.0 42.79903030395508
2011-02-03 49.17714309692383 48.36428451538086 49.11428451538086 49.06285858154297 98449400.0 42.689640045166016
2011-02-04 49.52857208251953 49.07285690307617 49.091426849365234 49.5 80460100.0 43.06999588012695
2011-02-07 50.46428680419922 49.66285705566406 49.698570251464844 50.26856994628906 121255400.0 43.73871994018555
2011-02-08 50.788570404052734 50.30714416503906 50.52571487426758 50.74285888671875 95260200.0 44.151405334472656
2011-02-09 51.28571319580078 50.69571304321289 50.74142837524414 51.165714263916016 120686300.0 44.51933670043945
2011-02-10 51.42856979370117 49.71428680419922 51.05571365356445 50.6485710144043 232137500.0 44.06937026977539
2011-02-11 51.11428451538086 50.505714416503906 50.67856979370117 50.978572845458984 91893200.0 44.35649871826172
2011-02-14 51.354286193847656 50.95857238769531 50.970001220703125 51.31142807006836 77604100.0 44.64611053466797
2011-02-15 51.424285888671875 51.07857131958008 51.31285858154297 51.41428756713867 71043700.0 44.735626220703125
2011-02-16 52.128570556640625 51.5 51.5428581237793 51.87571334838867 120289400.0 45.13711166381836
2011-02-17 51.46714401245117 50.931427001953125 51.03571319580078 51.18571472167969 132645800.0 44.5367317199707
2011-02-18 51.35714340209961 49.931427001953125 51.244285583496094 50.08000183105469 204014300.0 43.574649810791016
2011-02-22 49.342857360839844 48.2457160949707 48.878570556640625 48.37285614013672 218138900.0 42.089271545410156
2011-02-23 49.23428726196289 48.37285614013672 48.395713806152344 48.94571304321289 167963600.0 42.58771896362305
2011-02-24 49.30714416503906 48.33856964111328 49.145713806152344 48.98285675048828 124975200.0 42.620025634765625
2011-02-25 49.77571487426758 49.25714111328125 49.32285690307617 49.737144470214844 95004700.0 43.276336669921875
2011-02-28 50.72142791748047 50.15999984741211 50.17714309692383 50.45857238769531 100768500.0 43.904056549072266
2011-03-01 50.817142486572266 49.66857147216797 50.781429290771484 49.90142822265625 114034200.0 43.41928482055664
2011-03-02 50.621429443359375 49.771427154541016 49.994285583496094 50.3028564453125 150647700.0 43.768558502197266
2011-03-03 51.3985710144043 50.8457145690918 51.02714157104492 51.36571502685547 125197100.0 44.69335174560547
2011-03-04 51.470001220703125 51.10714340209961 51.43857192993164 51.42856979370117 113316700.0 44.7480583190918
2011-03-07 51.66714096069336 50.18714141845703 51.628570556640625 50.76571273803711 136530800.0 44.171287536621094
2011-03-08 51.05714416503906 50.32143020629883 50.7014274597168 50.82285690307617 89079200.0 44.22101593017578
2011-03-09 50.68000030517578 50.08571243286133 50.66999816894531 50.35285568237305 113326500.0 43.81206512451172
2011-03-10 49.96714401245117 49.271427154541016 49.87428665161133 49.52428436279297 126884800.0 43.091129302978516
2011-03-11 50.33142852783203 49.28571319580078 49.33285903930664 50.28428649902344 117770100.0 43.75240707397461
2011-03-14 50.92571258544922 50.18714141845703 50.45428466796875 50.50857162475586 108989300.0 43.94755554199219
2011-03-15 49.691429138183594 48.58571243286133 48.871429443359375 49.34714126586914 180270300.0 42.93698501586914
2011-03-16 49.0 46.60857009887695 48.85714340209961 47.144287109375 290502800.0 41.02028274536133
2011-03-17 48.51571273803711 47.237144470214844 48.11857223510742 47.80571365356445 164855600.0 41.59579086303711
2011-03-18 48.31428527832031 47.14285659790039 48.16143035888672 47.23857116699219 188303500.0 41.102317810058594
2011-03-21 48.53428649902344 47.894287109375 47.998573303222656 48.47142791748047 102350500.0 42.17503356933594
2011-03-22 48.94571304321289 48.448570251464844 48.93714141845703 48.74285888671875 81480700.0 42.41120529174805
2011-03-23 48.60285568237305 47.99285888671875 48.468570709228516 48.45571517944336 93249100.0 42.1613655090332
2011-03-24 49.42856979370117 48.408573150634766 48.83571243286133 49.281429290771484 101178000.0 42.879825592041016
2011-03-25 50.29428482055664 49.57428741455078 49.72428512573242 50.220001220703125 112227500.0 43.696475982666016
2011-03-28 50.61714172363281 50.06285858154297 50.45000076293945 50.06285858154297 77338800.0 43.55972671508789
2011-03-29 50.137142181396484 49.43714141845703 49.665714263916016 50.137142181396484 88225200.0 43.62438201904297
2011-03-30 50.12571334838867 49.63428497314453 50.091426849365234 49.80428695678711 82351500.0 43.33475875854492
2011-03-31 49.97142791748047 49.43714141845703 49.47999954223633 49.78714370727539 68504800.0 43.31984329223633
2011-04-01 50.227142333984375 49.0428581237793 50.158573150634766 49.22285842895508 104665400.0 42.82886505126953
2011-04-04 49.228572845458984 48.342857360839844 49.18714141845703 48.74142837524414 115021200.0 42.40995788574219
2011-04-05 48.89285659790039 48.0 48.14142990112305 48.41285705566406 120682800.0 42.12406921386719
2011-04-06 49.128570556640625 48.16285705566406 48.7457160949707 48.29142761230469 100634800.0 42.0184211730957
2011-04-07 48.63285827636719 48.0042839050293 48.29999923706055 48.297142028808594 93361800.0 42.02338409423828
2011-04-08 48.592857360839844 47.7071418762207 48.560001373291016 47.86571502685547 94383800.0 41.648006439208984
2011-04-11 47.952857971191406 47.145713806152344 47.72285842895508 47.25714111328125 99736700.0 41.11847686767578
2011-04-12 47.67571258544922 47.17142868041992 47.21285629272461 47.485713958740234 106409800.0 41.31736755371094
2011-04-13 48.02000045776367 47.50285720825195 47.86000061035156 48.01856994628906 86555000.0 41.781009674072266
2011-04-14 48.0 47.43714141845703 47.82857131958008 47.48857116699219 75450200.0 41.31985092163086
2011-04-15 47.66285705566406 46.68571472167969 47.61428451538086 46.779998779296875 113401400.0 40.703330993652344
2011-04-18 47.461429595947266 45.737144470214844 46.58571243286133 47.407142639160156 152474700.0 41.24899673461914
2011-04-19 48.28285598754883 47.387142181396484 47.58571243286133 48.26571273803711 104844600.0 41.99603271484375
2011-04-20 49.39285659790039 48.78571319580078 49.07285690307617 48.915714263916016 175166600.0 42.561614990234375
2011-04-21 50.73285675048828 49.788570404052734 50.71428680419922 50.099998474121094 188452600.0 43.59205627441406
2011-04-25 50.53571319580078 50.0428581237793 50.0485725402832 50.43000030517578 66636500.0 43.87919235229492
2011-04-26 50.71285629272461 49.907142639160156 50.51714324951172 50.060001373291016 84700000.0 43.557247161865234
2011-04-27 50.33571243286133 49.58571243286133 50.31999969482422 50.021427154541016 89053300.0 43.5236930847168
2011-04-28 49.96428680419922 49.36000061035156 49.45571517944336 49.53571319580078 90239800.0 43.10106658935547
2011-04-29 50.56428527832031 49.52428436279297 49.540000915527344 50.01856994628906 251586300.0 43.521209716796875
2011-05-02 50.067142486572266 49.35714340209961 49.96285629272461 49.468570709228516 110678400.0 43.04266357421875
2011-05-03 49.98428726196289 49.37428665161133 49.71285629272461 49.74285888671875 78337000.0 43.281314849853516
2011-05-04 50.26142883300781 49.55428695678711 49.751426696777344 49.93857192993164 97312600.0 43.45159912109375
2011-05-05 50.13571548461914 49.43571472167969 49.771427154541016 49.53571319580078 83992300.0 43.10106658935547
2011-05-06 50.0 49.45857238769531 49.95571517944336 49.522857666015625 70033600.0 43.08988952636719
2011-05-09 49.88571548461914 49.5042839050293 49.69428634643555 49.657142639160156 51186800.0 43.206729888916016
2011-05-10 49.95571517944336 49.522857666015625 49.841426849365234 49.92142868041992 70522900.0 43.436683654785156
2011-05-11 50.0 49.31999969482422 49.86000061035156 49.604286193847656 84000000.0 43.160736083984375
2011-05-12 49.58856964111328 48.895713806152344 49.44571304321289 49.5099983215332 80500000.0 43.07870101928711
2011-05-13 49.46428680419922 48.621429443359375 49.380001068115234 48.64285659790039 81529000.0 42.32419204711914
2011-05-16 48.7457160949707 47.514286041259766 48.4571418762207 47.61428451538086 112443800.0 41.42923355102539
2011-05-17 48.02000045776367 47.24714279174805 47.42856979370117 48.02000045776367 113083600.0 41.7822380065918
2011-05-18 48.72142791748047 48.0 48.067142486572266 48.5528564453125 83694100.0 42.24589157104492
2011-05-19 48.915714263916016 48.38142776489258 48.86857223510742 48.64714431762695 65292500.0 42.32792282104492
2011-05-20 48.7071418762207 47.86000061035156 48.50857162475586 47.888572692871094 84492100.0 41.66788864135742
2011-05-23 47.99714279174805 47.060001373291016 47.138572692871094 47.771427154541016 95900000.0 41.56595993041992
2011-05-24 47.985713958740234 47.334285736083984 47.92856979370117 47.45571517944336 80481800.0 41.291263580322266
2011-05-25 48.36571502685547 47.54999923706055 47.63285827636719 48.111427307128906 73556000.0 41.861793518066406
2011-05-26 48.12714385986328 47.77571487426758 47.9957160949707 47.85714340209961 55640200.0 41.640541076660156
2011-05-27 48.23285675048828 47.75857162475586 47.82857131958008 48.2014274597168 50899800.0 41.940101623535156
2011-05-31 49.689998626708984 48.71428680419922 48.728572845458984 49.689998626708984 104438600.0 43.23530578613281
2011-06-01 50.30428695678711 49.235713958740234 49.83856964111328 49.35857009887695 138670700.0 42.94694519042969
2011-06-02 49.711429595947266 49.18571472167969 49.5 49.44285583496094 84695800.0 43.020263671875
2011-06-03 49.33285903930664 48.85857009887695 49.02571487426758 49.06285858154297 78312500.0 42.689640045166016
2011-06-06 49.57857131958008 48.25857162475586 49.38571548461914 48.29142761230469 115485300.0 42.0184211730957
2011-06-07 48.317142486572266 47.41428756713867 48.310001373291016 47.43428421020508 132446300.0 41.27260971069336
2011-06-08 47.82857131958008 47.235713958740234 47.39714431762695 47.46285629272461 83430900.0 41.29747772216797
2011-06-09 47.66714096069336 47.25 47.60714340209961 47.355712890625 68772200.0 41.204254150390625
2011-06-10 47.380001068115234 46.501426696777344 47.22142791748047 46.55714416503906 108488800.0 40.50941848754883
2011-06-13 46.90142822265625 46.43857192993164 46.74285888671875 46.657142639160156 82368300.0 40.59642028808594
2011-06-14 47.60714340209961 47.04428482055664 47.14285659790039 47.49142837524414 83642300.0 41.32233428955078
2011-06-15 47.18571472167969 46.41143035888672 47.10714340209961 46.67856979370117 99799000.0 40.61506271362305
2011-06-16 46.95428466796875 45.47571563720703 46.70000076293945 46.4514274597168 127647800.0 40.41743087768555
2011-06-17 47.03571319580078 45.62285614013672 46.998573303222656 45.751426696777344 153755000.0 39.80836486816406
2011-06-20 45.38571548461914 44.35714340209961 45.33714294433594 45.04571533203125 160161400.0 39.19432067871094
2011-06-21 46.5428581237793 45.02857208251953 45.2400016784668 46.47142791748047 123345600.0 40.43483352661133
2011-06-22 46.985713958740234 46.05428695678711 46.4514274597168 46.08714294433594 97645800.0 40.1004638671875
2011-06-23 47.38428497314453 45.44571304321289 45.56285858154297 47.318572998046875 139939800.0 41.17193603515625
2011-06-24 47.592857360839844 46.441429138183594 47.33856964111328 46.621429443359375 109951800.0 40.56534957885742
2011-06-27 47.70000076293945 46.75 46.7985725402832 47.43428421020508 84953400.0 41.27260971069336
2011-06-28 48.099998474121094 47.63428497314453 47.66428756713867 47.894287109375 73574900.0 41.67286682128906
2011-06-29 48.0528564453125 47.41143035888672 48.005714416503906 47.720001220703125 88136300.0 41.521217346191406
2011-06-30 48.01856994628906 47.5485725402832 47.81428527832031 47.952857971191406 80738700.0 41.72382354736328
2011-07-01 49.07143020629883 47.74285888671875 47.99285888671875 49.03714370727539 108828300.0 42.667266845703125
2011-07-05 49.97571563720703 48.92856979370117 49.0 49.91857147216797 88763500.0 43.43419647216797
2011-07-06 50.58571243286133 49.529998779296875 49.849998474121094 50.251426696777344 111156500.0 43.723812103271484
2011-07-07 51.14285659790039 50.57143020629883 50.66714096069336 51.02857208251953 99915900.0 44.40001678466797
2011-07-08 51.42856979370117 50.31428527832031 50.477142333984375 51.387142181396484 122408300.0 44.711997985839844
2011-07-11 51.395713806152344 50.40285873413086 50.90571594238281 50.57143020629883 110668600.0 44.002254486083984
2011-07-12 51.09714126586914 49.8028564453125 50.5042839050293 50.53571319580078 112902300.0 43.97116470336914
2011-07-13 51.42856979370117 50.91143035888672 51.189998626708984 51.145713806152344 97909700.0 44.50192642211914
2011-07-14 51.658573150634766 50.90571594238281 51.57285690307617 51.11000061035156 107633400.0 44.47086715698242
2011-07-15 52.14285659790039 51.310001373291016 51.5957145690918 52.13142776489258 121116800.0 45.359615325927734
2011-07-18 53.521427154541016 52.182857513427734 52.20428466796875 53.400001525878906 143163300.0 46.46338653564453
2011-07-19 54.092857360839844 53.33142852783203 54.0 53.83571243286133 204786400.0 46.84250259399414
2011-07-20 56.61000061035156 55.14285659790039 56.58856964111328 55.271427154541016 235335100.0 48.091732025146484
2011-07-21 55.72285842895508 54.842857360839844 55.27857208251953 55.327144622802734 131633600.0 48.140201568603516
2011-07-22 56.43571472167969 55.39285659790039 55.47428512573242 56.18571472167969 129182200.0 48.88724899291992
2011-07-25 57.14285659790039 55.65999984741211 55.764286041259766 56.92856979370117 147451500.0 49.53359603881836
2011-07-26 57.78571319580078 57.09714126586914 57.14285659790039 57.630001068115234 119145600.0 50.143917083740234
2011-07-27 57.52000045776367 56.021427154541016 57.227142333984375 56.084285736083984 164831100.0 48.798988342285156
2011-07-28 56.71285629272461 55.4471435546875 55.94571304321289 55.97428512573242 148508500.0 48.703277587890625
2011-07-29 56.45000076293945 54.85714340209961 55.37714385986328 55.78285598754883 158146100.0 48.53670883178711
2011-08-01 57.07143020629883 56.0528564453125 56.825714111328125 56.67856979370117 153209000.0 49.31607437133789
2011-08-02 56.842857360839844 55.478572845458984 56.80714416503906 55.558570861816406 159884900.0 48.34157180786133
2011-08-03 56.22142791748047 54.605712890625 55.854286193847656 56.08142852783203 183127000.0 48.79650115966797
2011-08-04 55.90285873413086 53.907142639160156 55.630001068115234 53.90999984741211 217851900.0 46.90714645385742
2011-08-05 54.78571319580078 51.79571533203125 54.34857177734375 53.37428665161133 301147700.0 46.441017150878906
2011-08-08 52.538570404052734 50.431427001953125 51.66999816894531 50.45857238769531 285958400.0 43.904056549072266
2011-08-09 53.51571273803711 50.71428680419922 51.61428451538086 53.43000030517578 270645900.0 46.48948669433594
2011-08-10 53.521427154541016 51.78571319580078 53.021427154541016 51.95571517944336 219664200.0 45.20671844482422
2011-08-11 53.63571548461914 52.10285568237305 52.931427001953125 53.38571548461914 185492300.0 46.450958251953125
2011-08-12 54.23428726196289 53.461429595947266 54.0099983215332 53.855712890625 132244000.0 46.85990524291992
2011-08-15 54.9957160949707 54.012855529785156 54.23285675048828 54.772857666015625 115136000.0 47.65790939331055
2011-08-16 54.76714324951172 53.72285842895508 54.50285720825195 54.354286193847656 124687500.0 47.29372024536133
2011-08-17 54.931427001953125 54.0 54.61571502685547 54.34857177734375 110515300.0 47.28874588012695
2011-08-18 53.235713958740234 51.62428665161133 52.977142333984375 52.2928581237793 212858800.0 45.50007629394531
2011-08-19 52.42856979370117 50.85714340209961 51.73857116699219 50.861427307128906 193972100.0 44.25458526611328
2011-08-22 52.12571334838867 50.727142333984375 52.07285690307617 50.91999816894531 133828800.0 44.3055419921875
2011-08-23 53.37714385986328 51.0 51.47142791748047 53.371429443359375 164208800.0 46.43852996826172
2011-08-24 54.137142181396484 52.94285583496094 53.35285568237305 53.7400016784668 156566900.0 46.759220123291016
2011-08-25 53.63571548461914 52.14285659790039 52.1542854309082 53.388572692871094 217836500.0 46.45344543457031
2011-08-26 54.82857131958008 52.97142791748047 53.02428436279297 54.797142028808594 160369300.0 47.67904281616211
2011-08-29 55.92856979370117 55.42856979370117 55.45428466796875 55.709999084472656 101317300.0 48.473323822021484
2011-08-30 55.977142333984375 55.172855377197266 55.46428680419922 55.71285629272461 104480600.0 48.47581100463867
2011-08-31 56.01142883300781 54.551429748535156 55.79571533203125 54.97571563720703 130646600.0 47.83441925048828
2011-09-01 55.334285736083984 54.388572692871094 55.11714172363281 54.432857513427734 85931300.0 47.36207580566406
2011-09-02 54.0 53.11857223510742 53.53428649902344 53.43571472167969 109734800.0 46.494468688964844
2011-09-06 54.33285903930664 52.354286193847656 52.48143005371094 54.248573303222656 127424500.0 47.20173263549805
2011-09-07 55.08571243286133 54.57143020629883 55.08000183105469 54.84714126586914 87644200.0 47.7225456237793
2011-09-08 55.51571273803711 54.61571502685547 54.628570556640625 54.87714385986328 104039600.0 47.74866485595703
2011-09-09 55.14285659790039 53.57428741455078 54.84714126586914 53.92571258544922 141203300.0 46.920806884765625
2011-09-12 54.41143035888672 53.128570556640625 53.28571319580078 54.27714157104492 116958100.0 47.22659683227539
2011-09-13 55.172855377197266 54.32143020629883 54.591426849365234 54.94571304321289 110140100.0 47.80831527709961
2011-09-14 56.029998779296875 55.10857009887695 55.288570404052734 55.61428451538086 133681100.0 48.390045166015625
2011-09-15 56.237144470214844 55.70000076293945 55.91857147216797 56.137142181396484 104454700.0 48.84498596191406
2011-09-16 57.21428680419922 56.432857513427734 56.505714416503906 57.21428680419922 174628300.0 49.782203674316406
2011-09-19 59.03285598754883 56.4571418762207 56.71428680419922 58.80428695678711 205965200.0 51.1656608581543
2011-09-20 60.408573150634766 58.74142837524414 59.32143020629883 59.06428527832031 193938500.0 51.39188766479492
2011-09-21 60.227142333984375 58.85714340209961 59.948570251464844 58.87714385986328 151494000.0 51.229061126708984
2011-09-22 58.54571533203125 56.67142868041992 57.290000915527344 57.40285873413086 242120200.0 49.946285247802734
2011-09-23 58.105712890625 57.121429443359375 57.182857513427734 57.75714111328125 136569300.0 50.254547119140625
2011-09-26 57.711429595947266 55.900001525878906 57.12285614013672 57.5957145690918 203219100.0 50.11408615112305
2011-09-27 58.46428680419922 56.86571502685547 58.38999938964844 57.03714370727539 158124400.0 49.62807083129883
2011-09-28 57.67714309692383 56.644287109375 57.16999816894531 56.71571350097656 107409400.0 49.34839630126953
2011-09-29 57.45857238769531 55.172855377197266 57.41714096069336 55.79571533203125 162771700.0 48.54790115356445
2011-09-30 55.55571365356445 54.45428466796875 55.3028564453125 54.47428512573242 136910200.0 47.39813232421875
2011-10-03 54.66285705566406 53.310001373291016 54.33856964111328 53.514286041259766 167274800.0 46.56283187866211
2011-10-04 54.5428581237793 50.605712890625 53.5099983215332 53.21428680419922 308419300.0 46.30179977416992
2011-10-05 54.2599983215332 51.47142791748047 52.551429748535156 54.03571319580078 196617400.0 47.01652908325195
2011-10-06 54.968570709228516 53.11428451538086 53.33285903930664 53.90999984741211 203145600.0 46.90714645385742
2011-10-07 53.96285629272461 52.64142990112305 53.682857513427734 52.82857131958008 133864500.0 45.96617889404297
2011-10-10 55.54428482055664 54.029998779296875 54.15571594238281 55.54428482055664 110628700.0 48.32914352416992
2011-10-11 57.59714126586914 55.92856979370117 56.08142852783203 57.18428421020508 151421900.0 49.756107330322266
2011-10-12 58.46428680419922 57.16285705566406 58.191429138183594 57.45571517944336 155571500.0 49.992271423339844
2011-10-13 58.34714126586914 57.54999923706055 57.854286193847656 58.34714126586914 106546300.0 50.76789855957031
2011-10-14 60.28571319580078 59.32428741455078 59.547142028808594 60.28571319580078 143341800.0 52.45465850830078
2011-10-17 60.9571418762207 59.41999816894531 60.248573303222656 59.998573303222656 171511200.0 52.20482635498047
2011-10-18 60.68714141845703 59.42714309692383 60.251426696777344 60.31999969482422 220400600.0 52.4844856262207
2011-10-19 58.3457145690918 56.82857131958008 57.33571243286133 56.94571304321289 276014900.0 49.54852294921875
2011-10-20 57.19285583496094 56.31571578979492 57.14285659790039 56.47285842895508 137317600.0 49.1370735168457
2011-10-21 57.02000045776367 55.82143020629883 56.871429443359375 56.12428665161133 155311100.0 48.833797454833984
2011-10-24 58.07143020629883 56.485713958740234 56.59714126586914 57.96714401245117 125534500.0 50.4372673034668
2011-10-25 58.07857131958008 56.76856994628906 57.861427307128906 56.82428741455078 107606800.0 49.44286346435547
2011-10-26 57.50714111328125 56.16428756713867 57.394287109375 57.228572845458984 114076200.0 49.79463577270508
2011-10-27 58.42856979370117 57.41285705566406 58.22285842895508 57.81285858154297 123666200.0 50.30302047729492
2011-10-28 58.04999923706055 57.501426696777344 57.57143020629883 57.849998474121094 80710700.0 50.33534622192383
2011-10-31 58.47571563720703 57.2928581237793 57.48857116699219 57.825714111328125 96375300.0 50.314208984375
2011-11-01 57.07143020629883 56.174285888671875 56.772857666015625 56.644287109375 132947500.0 49.28623580932617
2011-11-02 57.20571517944336 56.44428634643555 57.15571594238281 56.772857666015625 81837700.0 49.39811706542969
2011-11-03 57.628570556640625 56.47999954223633 57.0099983215332 57.58142852783203 110346600.0 50.10165786743164
2011-11-04 57.63428497314453 57.022857666015625 57.432857513427734 57.17714309692383 75557300.0 49.74988555908203
2011-11-07 57.14285659790039 56.59000015258789 57.130001068115234 57.104286193847656 67568900.0 49.686492919921875
2011-11-08 58.28571319580078 57.36571502685547 57.45857238769531 58.03285598754883 100110500.0 50.49443817138672
2011-11-09 57.27000045776367 56.318572998046875 56.709999084472656 56.468570709228516 139671000.0 49.13335418701172
2011-11-10 56.744285583496094 54.592857360839844 56.718570709228516 55.031429290771484 186188100.0 47.882896423339844
2011-11-11 55.52857208251953 54.32285690307617 55.22999954223633 54.94571304321289 163446500.0 47.80831527709961
2011-11-14 55.03571319580078 54.02857208251953 54.788570404052734 54.18000030517578 108226300.0 47.14207077026367
2011-11-15 55.64285659790039 54.2071418762207 54.400001525878906 55.547142028808594 107702700.0 48.33161926269531
2011-11-16 55.87714385986328 54.90285873413086 55.60714340209961 54.96714401245117 87302600.0 47.82694625854492
2011-11-17 54.939998626708984 53.64285659790039 54.854286193847656 53.915714263916016 119975100.0 46.912113189697266
2011-11-18 54.28428649902344 53.55428695678711 54.13142776489258 53.56285858154297 92984500.0 46.6050910949707
2011-11-21 53.09714126586914 52.272857666015625 52.91428756713867 52.71571350097656 111995100.0 45.86799621582031
2011-11-22 53.9900016784668 52.99142837524414 53.00285720825195 53.78714370727539 102255300.0 46.80024719238281
2011-11-23 53.691429138183594 52.41143035888672 53.501426696777344 52.42714309692383 107067800.0 45.616905212402344
2011-11-25 53.021427154541016 51.90285873413086 52.63142776489258 51.93857192993164 63690200.0 45.19179916381836
2011-11-28 53.817142486572266 52.9042854309082 53.19285583496094 53.73143005371094 86603300.0 46.75177001953125
2011-11-29 54.11857223510742 52.88571548461914 53.691429138183594 53.31428527832031 93963800.0 46.388816833496094
2011-11-30 54.611427307128906 54.0428581237793 54.470001220703125 54.599998474121094 101484600.0 47.50751876831055
2011-12-01 55.57143020629883 54.39285659790039 54.6485710144043 55.41857147216797 96795300.0 48.21974563598633
2011-12-02 56.23285675048828 55.51142883300781 55.689998626708984 55.67142868041992 94763900.0 48.43977355957031
2011-12-05 56.630001068115234 55.77000045776367 56.21285629272461 56.144287109375 89302500.0 48.8511848449707
2011-12-06 56.37571334838867 55.62571334838867 56.07285690307617 55.849998474121094 70899500.0 48.59514236450195
2011-12-07 55.84857177734375 55.251426696777344 55.70428466796875 55.584285736083984 76186600.0 48.36393737792969
2011-12-08 56.5 55.74714279174805 55.92142868041992 55.808570861816406 94089100.0 48.5590934753418
2011-12-09 56.29142761230469 55.861427307128906 56.121429443359375 56.23143005371094 74248300.0 48.92702865600586
2011-12-12 56.271427154541016 55.63571548461914 55.95428466796875 55.977142333984375 75266800.0 48.70576477050781
2011-12-13 56.485713958740234 55.29999923706055 56.14285659790039 55.54428482055664 84732200.0 48.32914352416992
2011-12-14 55.34000015258789 53.95428466796875 55.24285888671875 54.31285858154297 101721900.0 47.25766372680664
2011-12-15 54.81999969482422 54.04428482055664 54.76142883300781 54.13428497314453 64050000.0 47.1023063659668
2011-12-16 54.878570556640625 54.22428512573242 54.33714294433594 54.431427001953125 105369600.0 47.36083984375
2011-12-19 54.978572845458984 54.354286193847656 54.638572692871094 54.6014289855957 58882600.0 47.508758544921875
2011-12-20 56.58571243286133 55.32285690307617 55.394287109375 56.56428527832031 84303800.0 49.21662902832031
2011-12-21 56.75714111328125 56.001426696777344 56.66999816894531 56.63571548461914 65737000.0 49.27879333496094
2011-12-22 57.01856994628906 56.58571243286133 56.71428680419922 56.93571472167969 50589700.0 49.53981399536133
2011-12-23 57.65571594238281 57.06999969482422 57.09857177734375 57.61857223510742 67349800.0 50.13396072387695
2011-12-27 58.441429138183594 57.57428741455078 57.58571243286133 58.075714111328125 66269000.0 50.53173065185547
2011-12-28 58.32143020629883 57.334285736083984 58.12714385986328 57.52000045776367 57165500.0 50.04821014404297
2011-12-29 57.95000076293945 57.21571350097656 57.628570556640625 57.87428665161133 53994500.0 50.35647964477539
2011-12-30 58.040000915527344 57.64142990112305 57.644287109375 57.85714340209961 44915500.0 50.341556549072266
2012-01-03 58.92856979370117 58.42856979370117 58.485713958740234 58.74714279174805 75555200.0 51.115936279296875
2012-01-04 59.2400016784668 58.468570709228516 58.57143020629883 59.06285858154297 65005500.0 51.390647888183594
2012-01-05 59.7928581237793 58.952857971191406 59.27857208251953 59.718570709228516 67817400.0 51.96118927001953
2012-01-06 60.39285659790039 59.888572692871094 59.96714401245117 60.342857360839844 79573200.0 52.50437545776367
2012-01-09 61.10714340209961 60.19285583496094 60.78571319580078 60.24714279174805 98506100.0 52.42109298706055
2012-01-10 60.85714340209961 60.21428680419922 60.84428405761719 60.46285629272461 64549100.0 52.60879135131836
2012-01-11 60.407142639160156 59.90142822265625 60.38285827636719 60.36428451538086 53771200.0 52.52302551269531
2012-01-12 60.41428756713867 59.82143020629883 60.325714111328125 60.198570251464844 53146800.0 52.37883758544922
2012-01-13 60.06428527832031 59.808570861816406 59.9571418762207 59.97285842895508 56505400.0 52.18244552612305
2012-01-17 60.855712890625 60.422855377197266 60.599998474121094 60.67142868041992 60724300.0 52.79026794433594
2012-01-18 61.35285568237305 60.900001525878906 60.994285583496094 61.301429748535156 69197800.0 53.33843231201172
2012-01-19 61.62428665161133 60.93000030517578 61.45000076293945 61.10714340209961 65434600.0 53.16938400268555
2012-01-20 61.07143020629883 59.96428680419922 61.06999969482422 60.0428581237793 103493600.0 52.243343353271484
2012-01-23 61.2071418762207 60.32857131958008 60.38142776489258 61.058570861816406 76515600.0 53.12712478637695
2012-01-24 60.728572845458984 59.93571472167969 60.728572845458984 60.058570861816406 136909500.0 52.257015228271484
2012-01-25 64.92142486572266 63.38999938964844 64.91999816894531 63.808570861816406 239578500.0 55.51990509033203
2012-01-26 64.11285400390625 63.30571365356445 64.05142974853516 63.51856994628906 80996300.0 55.2675666809082
2012-01-27 64.06857299804688 63.395713806152344 63.477142333984375 63.89714431762695 74927300.0 55.59696578979492
2012-01-30 64.84285736083984 63.62714385986328 63.672855377197266 64.71571350097656 94835300.0 56.30921173095703
2012-01-31 65.46286010742188 64.72428894042969 65.08428192138672 65.21142578125 97920900.0 56.74050521850586
2012-02-01 65.56999969482422 65.07857513427734 65.48714447021484 65.16999816894531 67511500.0 56.70449447631836
2012-02-02 65.30999755859375 64.85428619384766 65.12857055664062 65.01714324951172 46699100.0 56.571475982666016
2012-02-03 65.71428680419922 65.08000183105469 65.32857513427734 65.66857147216797 71649900.0 57.138282775878906
2012-02-06 66.42571258544922 65.45714569091797 65.48285675048828 66.28142547607422 62353200.0 57.671531677246094
2012-02-07 67.10713958740234 66.36856842041016 66.46428680419922 66.97571563720703 79055900.0 58.27562713623047
2012-02-08 68.11285400390625 67.0999984741211 67.21428680419922 68.0971450805664 101972500.0 59.25136947631836
2012-02-09 70.96428680419922 68.65142822265625 68.68000030517578 70.4528579711914 221053700.0 61.30110168457031
2012-02-10 71.08856964111328 69.79285430908203 70.13714599609375 70.48857116699219 157825500.0 61.3321647644043
2012-02-13 71.97571563720703 71.01285552978516 71.3614273071289 71.80000305175781 129304000.0 62.473228454589844
2012-02-14 72.7942886352539 71.71428680419922 72.09428405761719 72.77999877929688 115099600.0 63.32594680786133
2012-02-15 75.18428802490234 70.98428344726562 73.46571350097656 71.09571075439453 376530000.0 61.860443115234375
2012-02-16 72.12714385986328 69.51856994628906 70.21428680419922 71.7442855834961 236138000.0 62.42477035522461
2012-02-17 72.53857421875 71.47142791748047 71.87285614013672 71.73143005371094 133951300.0 62.4135856628418
2012-02-21 73.55000305175781 72.01714324951172 72.41143035888672 73.55000305175781 151398800.0 63.995933532714844
2012-02-22 73.64142608642578 72.72428894042969 73.2971420288086 73.29142761230469 120825600.0 63.77093505859375
2012-02-23 73.97571563720703 72.78571319580078 73.58285522460938 73.7699966430664 142006900.0 64.18733215332031
2012-02-24 74.69999694824219 74.0914306640625 74.23857116699219 74.62999725341797 103768000.0 64.93563842773438
2012-02-27 75.5 73.75428771972656 74.47285461425781 75.10857391357422 136895500.0 65.35205841064453
2012-02-28 76.48714447021484 75.12142944335938 75.42285919189453 76.48714447021484 150096800.0 66.5515365600586
2012-02-29 78.2300033569336 76.52857208251953 77.36571502685547 77.4914321899414 238002800.0 67.42536163330078
2012-03-01 78.31571197509766 76.9671401977539 78.30999755859375 77.78142547607422 170817500.0 67.67768096923828
2012-03-02 78.11428833007812 77.50285339355469 77.74857330322266 77.88285827636719 107928100.0 67.76592254638672
2012-03-05 78.21142578125 75.14286041259766 77.91714477539062 76.16571807861328 202281100.0 66.27188873291016
2012-03-06 76.2414321899414 73.74571228027344 74.8085708618164 75.75142669677734 202559700.0 65.911376953125
2012-03-07 76.82571411132812 74.75714111328125 76.68571472167969 75.81285858154297 199630200.0 65.96482849121094
2012-03-08 77.56999969482422 76.01714324951172 76.38428497314453 77.42713928222656 129114300.0 67.36941528320312
2012-03-09 78.24857330322266 77.58714294433594 77.7442855834961 77.88143157958984 104729800.0 67.76472473144531
2012-03-12 78.85713958740234 78.14286041259766 78.42571258544922 78.85713958740234 101820600.0 68.6136703491211
2012-03-13 81.16857147216797 79.39286041259766 79.64857482910156 81.15714263916016 172713800.0 70.61489868164062
2012-03-14 84.95999908447266 82.19999694824219 82.57857513427734 84.22571563720703 354711000.0 73.28487396240234
2012-03-15 85.71571350097656 82.6500015258789 85.6585693359375 83.65142822265625 289929500.0 72.7851791381836
2012-03-16 84.17142486572266 82.57142639160156 83.53142547607422 83.6528549194336 206371900.0 72.78643035888672
2012-03-19 85.9671401977539 84.1500015258789 85.48143005371094 85.87142944335938 225309000.0 74.7168197631836
2012-03-20 86.69999694824219 84.49714660644531 85.644287109375 86.56571197509766 204165500.0 75.3209228515625
2012-03-21 87.09285736083984 85.91571807861328 86.105712890625 86.07142639160156 161010500.0 74.89081573486328
2012-03-22 86.35713958740234 85.07571411132812 85.39714050292969 85.62000274658203 155967700.0 74.49805450439453
2012-03-23 85.97142791748047 84.9142837524414 85.78428649902344 85.1500015258789 107622200.0 74.089111328125
2012-03-26 86.7357177734375 85.03713989257812 85.68428802490234 86.71142578125 148935500.0 75.44770812988281
2012-03-27 88.04000091552734 86.58000183105469 86.5971450805664 87.7828598022461 151782400.0 76.37995147705078
2012-03-28 88.77857208251953 87.18714141845703 88.33999633789062 88.23143005371094 163865100.0 76.7702407836914
2012-03-29 88.08000183105469 86.74714660644531 87.54000091552734 87.12285614013672 152059600.0 75.80567932128906
2012-03-30 87.22285461425781 85.41999816894531 86.9671401977539 85.6500015258789 182759500.0 74.52416229248047
2012-04-02 88.39571380615234 85.76856994628906 85.97571563720703 88.37571716308594 149587900.0 76.8957748413086
2012-04-03 90.31571197509766 88.93000030517578 89.61428833007812 89.9028549194336 208639900.0 78.22454071044922
2012-04-04 89.4085693359375 88.14286041259766 89.19285583496094 89.18714141845703 143245200.0 77.60181427001953
2012-04-05 90.66571807861328 89.05714416503906 89.56857299804688 90.52571105957031 160324500.0 78.76651000976562
2012-04-09 91.40571594238281 89.32857513427734 89.4471435546875 90.88999938964844 149384200.0 79.08346557617188
2012-04-10 92.0 89.42857360839844 91.41857147216797 89.77714538574219 222431300.0 78.11518859863281
2012-04-11 90.98143005371094 89.04856872558594 90.88571166992188 89.45714569091797 174153700.0 77.83676147460938
2012-04-12 90.19000244140625 88.64286041259766 89.28571319580078 88.9671401977539 153584200.0 77.41039276123047
2012-04-13 89.24285888671875 86.21571350097656 89.1585693359375 86.46142578125 214911200.0 75.23017883300781
2012-04-16 87.18285369873047 82.60713958740234 87.15142822265625 82.87571716308594 262696700.0 72.11022186279297
2012-04-17 87.14286041259766 81.70143127441406 82.7057113647461 87.0999984741211 256382000.0 75.78578186035156
2012-04-18 88.60713958740234 86.10142517089844 87.67428588867188 86.90571594238281 238632800.0 75.61675262451172
2012-04-19 86.38999938964844 83.50285339355469 85.74571228027344 83.91999816894531 208679800.0 73.01889038085938
2012-04-20 84.94571685791016 81.48857116699219 84.48285675048828 81.85428619384766 257746300.0 71.22149658203125
2012-04-23 82.38143157958984 79.51714324951172 81.51571655273438 81.67142486572266 241632300.0 71.06238555908203
2012-04-24 81.09857177734375 79.28571319580078 80.37285614013672 80.04000091552734 269037300.0 69.64288330078125
2012-04-25 88.28571319580078 86.57142639160156 87.94857025146484 87.14286041259766 226444400.0 75.82307434082031
2012-04-26 87.81285858154297 86.01856994628906 87.75285339355469 86.81428527832031 134017100.0 75.53720092773438
2012-04-27 86.5971450805664 85.78571319580078 86.43856811523438 86.14286041259766 101680600.0 74.95297241210938
2012-04-30 85.4857177734375 83.28571319580078 85.4000015258789 83.42571258544922 126536200.0 72.58879089355469
2012-05-01 85.25142669677734 83.0328598022461 83.55714416503906 83.16143035888672 152749800.0 72.35884094238281
2012-05-02 83.9142837524414 82.69428253173828 82.89142608642578 83.71142578125 106847300.0 72.83739471435547
2012-05-03 84.4857177734375 82.9000015258789 84.35713958740234 83.11714172363281 97637400.0 72.3202896118164
2012-05-04 82.62285614013672 80.73857116699219 82.44000244140625 80.75 132498100.0 70.26063537597656
2012-05-07 81.82428741455078 80.17571258544922 80.21428680419922 81.35428619384766 115029600.0 70.78644561767578
2012-05-08 81.64286041259766 79.81857299804688 81.36856842041016 81.16857147216797 124313000.0 70.6248550415039
2012-05-09 81.99714660644531 80.12142944335938 80.52857208251953 81.31143188476562 120176000.0 70.74916076660156
2012-05-10 82.26856994628906 81.2057113647461 82.08285522460938 81.50285339355469 83300000.0 70.91571807861328
2012-05-11 82.06714630126953 80.62142944335938 80.71428680419922 80.95857238769531 99886500.0 70.44214630126953
2012-05-14 81.07286071777344 79.65714263916016 80.36714172363281 79.74571228027344 88156600.0 69.38682556152344
2012-05-15 80.45999908447266 78.82142639160156 80.20714569091797 79.02428436279297 119084000.0 68.75908660888672
2012-05-16 79.55571746826172 77.29142761230469 79.1500015258789 78.01142883300781 140224000.0 67.87782287597656
2012-05-17 78.21428680419922 75.73143005371094 77.90142822265625 75.73143005371094 179305000.0 65.89398956298828
2012-05-18 77.62999725341797 74.5971450805664 76.27999877929688 75.76856994628906 183073100.0 65.92630767822266
2012-05-21 80.22000122070312 76.29285430908203 76.35713958740234 80.18285369873047 157776500.0 69.76718139648438
2012-05-22 81.98285675048828 78.94000244140625 81.36428833007812 79.56714630126953 173717600.0 69.23143768310547
2012-05-23 81.82857513427734 79.0328598022461 79.64286041259766 81.5085678100586 146224400.0 70.9206771850586
2012-05-24 82.35713958740234 80.17571258544922 82.26714324951172 80.76000213623047 124057500.0 70.26934814453125
2012-05-25 80.8357162475586 79.78142547607422 80.65571594238281 80.32714080810547 82126800.0 69.89273071289062
2012-05-29 82.0 80.7585678100586 81.55714416503906 81.75285339355469 95127200.0 71.13323974609375
2012-05-30 82.855712890625 80.93714141845703 81.31428527832031 82.73857116699219 132357400.0 71.99090576171875
2012-05-31 83.07142639160156 81.63714599609375 82.96286010742188 82.5328598022461 122918600.0 71.81190490722656
2012-06-01 81.80714416503906 80.07428741455078 81.3085708618164 80.14142608642578 130246900.0 69.73114013671875
2012-06-04 81.07142639160156 78.35713958740234 80.21428680419922 80.61285400390625 139248900.0 70.14132690429688
2012-06-05 80.92428588867188 79.76142883300781 80.18142700195312 80.40428924560547 97053600.0 69.95985412597656
2012-06-06 81.97856903076172 80.78571319580078 81.11000061035156 81.63714599609375 100363900.0 71.03258514404297
2012-06-07 82.47428894042969 81.5 82.47000122070312 81.67428588867188 94941700.0 71.06488037109375
2012-06-08 82.94000244140625 81.28571319580078 81.65714263916016 82.9028549194336 86879100.0 72.13384246826172
2012-06-11 84.07142639160156 81.51856994628906 83.95999908447266 81.59571075439453 147816200.0 70.99650573730469
2012-06-12 82.37428283691406 80.95714569091797 82.06571197509766 82.3085708618164 108845100.0 71.61674499511719
2012-06-13 82.63999938964844 81.48285675048828 82.07428741455078 81.73714447021484 73395000.0 71.1195297241211
2012-06-14 81.92857360839844 81.03713989257812 81.605712890625 81.64714050292969 86393300.0 71.041259765625
2012-06-15 82.08856964111328 81.36428833007812 81.57142639160156 82.01856994628906 83813800.0 71.36443328857422
2012-06-18 83.98428344726562 81.48143005371094 81.56571197509766 83.68285369873047 110103000.0 72.81253051757812
2012-06-19 84.28571319580078 83.30000305175781 83.34285736083984 83.91571807861328 90351100.0 73.01514434814453
2012-06-20 84.17857360839844 82.97142791748047 84.02999877929688 83.67713928222656 89735800.0 72.80757904052734
2012-06-21 84.03142547607422 82.4914321899414 83.63428497314453 82.52428436279297 81587800.0 71.80447387695312
2012-06-22 83.16999816894531 82.2028579711914 82.72000122070312 83.15714263916016 71117900.0 72.3551025390625
2012-06-25 82.82857513427734 81.48143005371094 82.47142791748047 81.53857421875 76095600.0 70.94678497314453
2012-06-26 82.06999969482422 81.0471420288086 81.61856842041016 81.71857452392578 69134100.0 71.10340118408203
2012-06-27 82.39142608642578 81.7028579711914 82.14286041259766 82.07142639160156 50749300.0 71.4104232788086
2012-06-28 82.0 80.80142974853516 81.66714477539062 81.29285430908203 70709100.0 70.73297882080078
2012-06-29 83.42857360839844 82.03571319580078 82.57142639160156 83.42857360839844 105375200.0 72.5912857055664
2012-07-02 84.78142547607422 83.37142944335938 83.5328598022461 84.64571380615234 100023000.0 73.65032196044922
2012-07-03 85.71428680419922 84.85713958740234 84.98285675048828 85.62999725341797 60428200.0 74.50675201416016
2012-07-05 87.76285552978516 85.6642837524414 85.7942886352539 87.13428497314453 121095800.0 75.81562042236328
2012-07-06 86.91999816894531 85.94000244140625 86.72714233398438 86.55428314208984 104732600.0 75.31096649169922
2012-07-09 87.69999694824219 86.30142974853516 86.47142791748047 87.69857025146484 94851400.0 76.3066177368164
2012-07-10 88.5528564453125 86.47285461425781 88.28142547607422 86.88714599609375 127989400.0 75.6005859375
2012-07-11 86.8085708618164 85.31714630126953 86.58856964111328 86.3471450805664 117330500.0 75.13072967529297
2012-07-12 86.20999908447266 84.66857147216797 85.74857330322266 85.55714416503906 107010400.0 74.4433364868164
2012-07-13 86.7414321899414 85.71428680419922 86.13571166992188 86.42428588867188 77856800.0 75.19786071777344
2012-07-16 87.37428283691406 86.43142700195312 86.44571685791016 86.70143127441406 75315100.0 75.43900299072266
2012-07-17 87.35713958740234 86.1642837524414 87.2557144165039 86.7057113647461 73406200.0 75.44273376464844
2012-07-18 86.90571594238281 86.22285461425781 86.65571594238281 86.60857391357422 63175000.0 75.35821533203125
2012-07-19 87.90714263916016 86.57142639160156 87.32571411132812 87.76000213623047 109215400.0 76.36006164550781
2012-07-20 87.77714538574219 86.24285888671875 87.57571411132812 86.32857513427734 99367800.0 75.1146011352539
2012-07-23 86.55714416503906 83.95857238769531 84.9142837524414 86.26142883300781 121993900.0 75.05614471435547
2012-07-24 87.0971450805664 85.50142669677734 86.76856994628906 85.84571075439453 141283100.0 74.6944580078125
2012-07-25 82.97142791748047 81.42857360839844 82.06571197509766 82.1385726928711 219328200.0 71.4688491821289
2012-07-26 82.9142837524414 81.4800033569336 82.82286071777344 82.12571716308594 101658200.0 71.45765686035156
2012-07-27 83.69000244140625 81.65571594238281 82.144287109375 83.59428405761719 100984100.0 72.73545837402344
2012-07-30 85.63428497314453 83.97428894042969 84.41714477539062 85.00428771972656 94785600.0 73.96231079101562
2012-07-31 87.38571166992188 86.10285949707031 86.17571258544922 87.25142669677734 115581900.0 75.91754913330078
2012-08-01 88.05714416503906 86.14286041259766 87.98714447021484 86.68714141845703 96125400.0 75.42655181884766
2012-08-02 87.2414321899414 85.75 86.12000274658203 86.82714080810547 83039600.0 75.5483627319336
2012-08-03 88.2828598022461 87.36571502685547 87.66143035888672 87.95714569091797 86230200.0 76.53160095214844
2012-08-06 89.26714324951172 87.894287109375 88.18428802490234 88.93571472167969 75525800.0 77.38304901123047
2012-08-07 89.28571319580078 88.29142761230469 88.9671401977539 88.70143127441406 72611700.0 77.17919921875
2012-08-08 89.12571716308594 88.15714263916016 88.48428344726562 88.55142974853516 61176500.0 77.04867553710938
2012-08-09 88.81857299804688 88.25714111328125 88.2642822265625 88.67571258544922 55410600.0 77.48809814453125
2012-08-10 88.82286071777344 88.38571166992188 88.38714599609375 88.81428527832031 48734700.0 77.60918426513672
2012-08-13 90.0 89.03571319580078 89.05571746826172 90.0 69708100.0 78.64530181884766
2012-08-14 91.2300033569336 90.02999877929688 90.26714324951172 90.2414321899414 85042300.0 78.85626983642578
2012-08-15 90.57142639160156 89.67857360839844 90.18571472167969 90.11856842041016 64335600.0 78.7489013671875
2012-08-16 90.96571350097656 90.07142639160156 90.17285919189453 90.90571594238281 63633500.0 79.43675231933594
2012-08-17 92.59857177734375 91.2585678100586 91.42857360839844 92.58714294433594 110690300.0 80.90604400634766
2012-08-20 95.02143096923828 92.84285736083984 92.85857391357422 95.02143096923828 153346200.0 83.033203125
2012-08-21 96.41143035888672 92.90428924560547 95.83142852783203 93.72285461425781 203179900.0 81.89848327636719
2012-08-22 95.57142639160156 92.58714294433594 93.48857116699219 95.5528564453125 141330700.0 83.49757385253906
2012-08-23 95.69999694824219 94.44999694824219 95.1585693359375 94.66143035888672 105032200.0 82.71863555908203
2012-08-24 95.63999938964844 93.6500015258789 94.21571350097656 94.74571228027344 109335100.0 82.79230499267578
2012-08-27 97.26714324951172 96.22000122070312 97.14142608642578 96.52571105957031 106752100.0 84.34771728515625
2012-08-28 96.5857162475586 95.80999755859375 96.42571258544922 96.4000015258789 66854200.0 84.23787689208984
2012-08-29 96.80999755859375 96.0857162475586 96.46428680419922 96.20999908447266 50701700.0 84.07181549072266
2012-08-30 95.93571472167969 94.69285583496094 95.80571746826172 94.83856964111328 75674900.0 82.8734359741211
2012-08-31 95.5142822265625 93.89286041259766 95.32142639160156 95.03428649902344 84580300.0 83.04446411132812
2012-09-04 96.44857025146484 94.92857360839844 95.10857391357422 96.42428588867188 91973000.0 84.25909423828125
2012-09-05 96.62142944335938 95.65714263916016 96.51000213623047 95.74714660644531 84093800.0 83.66736602783203
2012-09-06 96.89857482910156 95.82857513427734 96.16714477539062 96.61000061035156 97799100.0 84.42139434814453
2012-09-07 97.49714660644531 96.53857421875 96.86428833007812 97.2057113647461 82416600.0 84.94194030761719
2012-09-10 97.61285400390625 94.5857162475586 97.20714569091797 94.67713928222656 121999500.0 82.73236083984375
2012-09-11 95.72856903076172 93.78571319580078 95.01571655273438 94.37000274658203 125995800.0 82.4639663696289
2012-09-12 95.69999694824219 93.71428680419922 95.2642822265625 95.68428802490234 178058300.0 83.61245727539062
2012-09-13 97.92857360839844 96.39571380615234 96.76714324951172 97.56857299804688 149590000.0 85.25900268554688
2012-09-14 99.56857299804688 98.2699966430664 98.56571197509766 98.75428771972656 150118500.0 86.29512786865234
2012-09-17 99.97142791748047 99.2300033569336 99.90714263916016 99.96857452392578 99507800.0 87.35620880126953
2012-09-18 100.33285522460938 99.48857116699219 99.98285675048828 100.27285766601562 93375800.0 87.62210845947266
2012-09-19 100.56999969482422 99.93856811523438 100.03713989257812 100.30000305175781 81718700.0 87.64581298828125
2012-09-20 100.0085678100586 99.08856964111328 99.87999725341797 99.81428527832031 84142100.0 87.22139739990234
2012-09-21 100.72428894042969 99.9085693359375 100.34428405761719 100.01285552978516 142897300.0 87.3949203491211
2012-09-24 99.3028564453125 97.57142639160156 98.12285614013672 98.68428802490234 159941600.0 86.23395538330078
2012-09-25 98.96857452392578 96.14286041259766 98.32286071777344 96.22000122070312 129697400.0 84.08058166503906
2012-09-26 96.09857177734375 94.45714569091797 95.53428649902344 95.02571105957031 144125800.0 83.03694915771484
2012-09-27 97.4528579711914 94.3357162475586 94.89857482910156 97.33142852783203 148522500.0 85.05178833007812
2012-09-28 97.30142974853516 95.25 96.96428680419922 95.30000305175781 133777700.0 83.2766342163086
2012-10-01 96.67857360839844 93.78571319580078 95.87999725341797 94.19857025146484 135898700.0 82.31417846679688
2012-10-02 95.19285583496094 92.94999694824219 94.5442886352539 94.47285461425781 156998100.0 82.5538558959961
2012-10-03 95.9800033569336 94.66143035888672 94.9800033569336 95.92142486572266 106070300.0 83.81967163085938
2012-10-04 96.32142639160156 95.07857513427734 95.89286041259766 95.25714111328125 92681400.0 83.23917388916016
2012-10-05 95.14286041259766 93.04000091552734 95.02857208251953 93.22714233398438 148501500.0 81.46528625488281
2012-10-08 92.5085678100586 90.87285614013672 92.41143035888672 91.16714477539062 159498500.0 79.6651840209961
2012-10-09 91.49857330322266 89.07857513427734 91.2357177734375 90.8357162475586 209649300.0 79.37557983398438
2012-10-10 92.13999938964844 91.0 91.39142608642578 91.5585708618164 127589000.0 80.00724792480469
2012-10-11 92.45714569091797 89.72856903076172 92.35713958740234 89.72856903076172 136520300.0 78.40812683105469
2012-10-12 90.76856994628906 89.32857513427734 89.93714141845703 89.95857238769531 115003700.0 78.60910034179688
2012-10-15 90.73285675048828 89.12142944335938 90.3357162475586 90.68000030517578 108125500.0 79.2395248413086
2012-10-16 92.9000015258789 90.14286041259766 90.76714324951172 92.82714080810547 137442900.0 81.11576080322266
2012-10-17 93.2557144165039 92.0 92.69571685791016 92.08714294433594 97259400.0 80.46910858154297
2012-10-18 91.72285461425781 90.0 91.37000274658203 90.37714385986328 119156100.0 78.97484588623047
2012-10-19 90.25285339355469 87.08856964111328 90.1500015258789 87.12000274658203 186021500.0 76.12865447998047
2012-10-22 90.76856994628906 87.25142669677734 87.48857116699219 90.57571411132812 136682700.0 79.14838409423828
2012-10-23 90.55714416503906 87.38571166992188 90.14286041259766 87.62285614013672 176786400.0 76.56806182861328
2012-10-24 89.50714111328125 87.23428344726562 88.77714538574219 88.11856842041016 139631800.0 77.0012435913086
2012-10-25 88.85713958740234 86.50714111328125 88.57142639160156 87.07714080810547 164081400.0 76.0912094116211
2012-10-26 87.71428680419922 84.42857360839844 87.06143188476562 86.28571319580078 254608200.0 75.39962005615234
2012-10-31 85.9942855834961 83.95714569091797 84.98285675048828 85.04571533203125 127500800.0 74.31607055664062
2012-11-01 86.14286041259766 84.88143157958984 85.45999908447266 85.22000122070312 90324500.0 74.4683837890625
2012-11-02 85.27857208251953 82.10713958740234 85.12714385986328 82.4000015258789 149843400.0 72.00411987304688
2012-11-05 83.9671401977539 82.5142822265625 83.36000061035156 83.51714324951172 132283900.0 72.98035430908203
2012-11-06 84.39142608642578 82.87000274658203 84.31857299804688 83.2642822265625 93729300.0 72.75940704345703
2012-11-07 82.07714080810547 79.39286041259766 81.97714233398438 79.71428680419922 198412200.0 69.9754409790039
2012-11-08 80.31857299804688 76.47000122070312 80.08999633789062 76.82142639160156 264036500.0 67.43595886230469
2012-11-09 79.26856994628906 76.24571228027344 77.2028579711914 78.15142822265625 232478400.0 68.60350036621094
2012-11-12 79.21428680419922 76.94999694824219 79.1642837524414 77.5471420288086 128950500.0 68.07304382324219
2012-11-13 78.63999938964844 76.62285614013672 76.98714447021484 77.55714416503906 133237300.0 68.0818099975586
2012-11-14 78.20714569091797 76.5971450805664 77.92857360839844 76.6971435546875 119292600.0 67.32688903808594
2012-11-15 77.07142639160156 74.66000366210938 76.79000091552734 75.08856964111328 197477700.0 65.91483306884766
2012-11-16 75.71428680419922 72.25 75.02857208251953 75.38285827636719 316723400.0 66.17314910888672
2012-11-19 81.07142639160156 77.12571716308594 77.2442855834961 80.81857299804688 205829400.0 70.9448013305664
2012-11-20 81.70714569091797 79.22571563720703 81.70143127441406 80.12999725341797 160688500.0 70.3403549194336
2012-11-21 81.0528564453125 79.5142822265625 80.60713958740234 80.24285888671875 93250500.0 70.43941497802734
2012-11-23 81.71428680419922 80.37142944335938 81.02428436279297 81.64286041259766 68206600.0 71.66840362548828
2012-11-26 84.28571319580078 81.95857238769531 82.27143096923828 84.21857452392578 157644900.0 73.92939758300781
2012-11-27 84.34571075439453 82.87142944335938 84.22142791748047 83.54000091552734 133332500.0 73.333740234375
2012-11-28 83.68571472167969 81.75142669677734 82.4671401977539 83.27714538574219 130216100.0 73.1030044555664
2012-11-29 84.89286041259766 83.60713958740234 84.31714630126953 84.19428253173828 128674700.0 73.9080810546875
2012-11-30 84.05714416503906 83.23999786376953 83.82714080810547 83.6114273071289 97829900.0 73.39643859863281
2012-12-03 84.9414291381836 83.64286041259766 84.80714416503906 83.7414321899414 91070000.0 73.51056671142578
2012-12-04 83.11428833007812 81.73285675048828 83.11428833007812 82.2642822265625 139267100.0 72.21388244628906
2012-12-05 81.32142639160156 76.9671401977539 81.27285766601562 76.97000122070312 261159500.0 67.56639862060547
2012-12-06 79.0442886352539 74.08999633789062 75.56285858154297 78.17713928222656 294303100.0 68.6260757446289
2012-12-07 79.31428527832031 75.71428680419922 79.05714416503906 76.17857360839844 196760200.0 66.87166595458984
2012-12-10 76.93000030517578 74.51142883300781 75.0 75.68856811523438 157621100.0 66.4415283203125
2012-12-11 78.5085678100586 76.76714324951172 77.11000061035156 77.3414306640625 148086400.0 67.89246368408203
2012-12-12 78.28571319580078 76.61000061035156 78.25285339355469 77.0 121786000.0 67.59275817871094
2012-12-13 76.80571746826172 75.11428833007812 75.87857055664062 75.66999816894531 156314900.0 66.42520141601562
2012-12-14 74.01856994628906 72.22571563720703 73.53571319580078 72.82714080810547 252394800.0 63.92967987060547
2012-12-17 74.28571319580078 71.60428619384766 72.70428466796875 74.11856842041016 189401800.0 65.06333923339844
2012-12-18 76.4142837524414 74.32142639160156 75.0 76.27143096923828 156421300.0 66.95317077636719
2012-12-19 76.24285888671875 75.07142639160156 75.92428588867188 75.18714141845703 112342300.0 66.0013656616211
2012-12-20 75.74285888671875 74.12571716308594 75.71428680419922 74.5328598022461 120422400.0 65.42699432373047
2012-12-21 74.23857116699219 72.89142608642578 73.20999908447266 74.19000244140625 149067100.0 65.12604522705078
2012-12-24 74.89286041259766 74.10142517089844 74.3357162475586 74.30999755859375 43938300.0 65.23139190673828
2012-12-26 74.20857238769531 73.01714324951172 74.14286041259766 73.28571319580078 75609100.0 64.33222961425781
2012-12-27 73.75 72.09428405761719 73.36285400390625 73.58000183105469 113780100.0 64.590576171875
2012-12-28 73.49714660644531 72.58856964111328 72.89857482910156 72.79856872558594 88569600.0 63.904605865478516
2012-12-31 76.4857177734375 72.71428680419922 72.93285369873047 76.02428436279297 164873100.0 66.7362289428711
2013-01-02 79.28571319580078 77.37571716308594 79.11714172363281 78.43285369873047 140129500.0 68.85054779052734
2013-01-03 78.52428436279297 77.28571319580078 78.26856994628906 77.44285583496094 88241300.0 67.98149108886719
2013-01-04 76.9471435546875 75.11856842041016 76.70999908447266 75.28571319580078 148583400.0 66.087890625
2013-01-07 75.61428833007812 73.5999984741211 74.57142639160156 74.84285736083984 121039100.0 65.69915771484375
2013-01-08 75.98428344726562 74.46428680419922 75.60142517089844 75.0442886352539 114676800.0 65.8759536743164
2013-01-09 75.00142669677734 73.71286010742188 74.64286041259766 73.87142944335938 101901100.0 64.84638977050781
2013-01-10 75.53142547607422 73.64571380615234 75.50714111328125 74.78713989257812 150286500.0 65.65023803710938
2013-01-11 75.04571533203125 74.14571380615234 74.42857360839844 74.32857513427734 87626700.0 65.2477035522461
2013-01-14 72.5 71.21571350097656 71.81143188476562 71.67857360839844 183551900.0 62.921451568603516
2013-01-15 71.28428649902344 69.05428314208984 71.18571472167969 69.41714477539062 219193100.0 60.93628692626953
2013-01-16 72.77714538574219 70.35713958740234 70.66285705566406 72.29856872558594 172701200.0 63.46569061279297
2013-01-17 72.96428680419922 71.71857452392578 72.90142822265625 71.81143188476562 113419600.0 63.03807830810547
2013-01-18 71.74571228027344 70.9142837524414 71.2171401977539 71.42857360839844 118230700.0 62.701995849609375
2013-01-22 72.55428314208984 70.9471435546875 72.08000183105469 72.11000061035156 115386600.0 63.300167083740234
2013-01-23 73.56999969482422 72.11000061035156 72.68714141845703 73.43000030517578 215377400.0 64.45887756347656
2013-01-24 66.5328598022461 64.32142639160156 65.71428680419922 64.35713958740234 365213100.0 56.49448013305664
2013-01-25 65.17571258544922 62.14285659790039 64.52714538574219 62.84000015258789 302006600.0 55.16270065307617
2013-01-28 64.7442855834961 62.26571273803711 62.547142028808594 64.26142883300781 196379400.0 56.41047286987305
2013-01-29 65.74285888671875 64.58856964111328 65.5 65.4671401977539 142789500.0 57.4688835144043
2013-01-30 66.0857162475586 64.92857360839844 65.28571319580078 65.26142883300781 104288800.0 57.288307189941406
2013-01-31 65.6114273071289 64.99714660644531 65.2828598022461 65.06999969482422 79833600.0 57.12026596069336
2013-02-01 65.63999938964844 64.05000305175781 65.58714294433594 64.8028564453125 134871100.0 56.8857536315918
2013-02-04 65.13428497314453 63.14285659790039 64.84428405761719 63.18857192993164 119279300.0 55.46867370605469
2013-02-05 65.67713928222656 63.174285888671875 63.43571472167969 65.40571594238281 143336900.0 57.41495132446289
2013-02-06 66.64286041259766 64.65428924560547 65.20999908447266 65.3357162475586 148426600.0 57.353515625
2013-02-07 67.14286041259766 64.87428283691406 66.17857360839844 66.8885726928711 176145200.0 59.05885314941406
2013-02-08 68.40142822265625 66.89286041259766 67.71428680419922 67.85428619384766 158289600.0 59.91151809692383
2013-02-11 69.27714538574219 67.60713958740234 68.07142639160156 68.56143188476562 129372600.0 60.5358772277832
2013-02-12 68.91143035888672 66.81999969482422 68.50142669677734 66.84285736083984 152263300.0 59.01847457885742
2013-02-13 67.66285705566406 66.17428588867188 66.7442855834961 66.71571350097656 118801900.0 58.90621566772461
2013-02-14 67.37714385986328 66.28857421875 66.36000061035156 66.65571594238281 88818800.0 58.853248596191406
2013-02-15 67.16571807861328 65.7028579711914 66.97856903076172 65.73714447021484 97936300.0 58.042205810546875
2013-02-19 66.10428619384766 64.8357162475586 65.87142944335938 65.71286010742188 108945900.0 58.0207633972168
2013-02-20 65.38428497314453 64.11428833007812 65.38428497314453 64.12142944335938 119075600.0 56.615623474121094
2013-02-21 64.16714477539062 63.2599983215332 63.71428680419922 63.72285842895508 111795600.0 56.26371383666992
2013-02-22 64.5142822265625 63.79999923706055 64.17857360839844 64.40142822265625 82663700.0 56.862831115722656
2013-02-25 65.01714324951172 63.22428512573242 64.8357162475586 63.25714111328125 93144800.0 55.852500915527344
2013-02-26 64.5057144165039 62.522857666015625 63.40285873413086 64.1385726928711 125374900.0 56.63075637817383
2013-02-27 64.63428497314453 62.95000076293945 64.06143188476562 63.5099983215332 146837600.0 56.07576370239258
2013-02-28 63.98143005371094 63.05714416503906 63.43571472167969 63.05714416503906 80628800.0 55.67592239379883
2013-03-01 62.59714126586914 61.42571258544922 62.57143020629883 61.4957160949707 138112100.0 54.297264099121094
2013-03-04 61.17142868041992 59.85714340209961 61.11428451538086 60.00714111328125 145688900.0 52.98292922973633
2013-03-05 62.16999816894531 60.10714340209961 60.211429595947266 61.591426849365234 159608400.0 54.381771087646484
2013-03-06 62.17856979370117 60.63285827636719 62.07285690307617 60.808570861816406 115062500.0 53.6905517578125
2013-03-07 61.71571350097656 60.15142822265625 60.64285659790039 61.51142883300781 117118400.0 54.311134338378906
2013-03-08 62.20428466796875 61.22999954223633 61.400001525878906 61.674285888671875 97870500.0 54.45492935180664
2013-03-11 62.71571350097656 60.73428726196289 61.39285659790039 62.5528564453125 118559000.0 55.23066329956055
2013-03-12 62.6971435546875 61.08142852783203 62.228572845458984 61.20428466796875 116477900.0 54.039939880371094
2013-03-13 62.07143020629883 60.76571273803711 61.2071418762207 61.19285583496094 101387300.0 54.029842376708984
2013-03-14 62.091426849365234 61.49285888671875 61.83285903930664 61.78571319580078 75968900.0 54.55331039428711
2013-03-15 63.461429595947266 62.46428680419922 62.56142807006836 63.380001068115234 160990200.0 55.96097946166992
2013-03-18 65.35142517089844 63.02857208251953 63.06428527832031 65.10285949707031 151549300.0 57.482177734375
2013-03-19 65.85285949707031 64.07142639160156 65.64286041259766 64.92713928222656 131693800.0 57.32700729370117
2013-03-20 65.37571716308594 64.22714233398438 65.34571075439453 64.58285522460938 77165200.0 57.02302932739258
2013-03-21 65.42571258544922 64.30000305175781 64.31714630126953 64.67571258544922 95813900.0 57.10502243041992
2013-03-22 66.0142822265625 64.7300033569336 64.94000244140625 65.98714447021484 98776300.0 58.2629508972168
2013-03-25 67.13571166992188 65.96857452392578 66.38428497314453 66.22571563720703 125283900.0 58.47357940673828
2013-03-26 66.54856872558594 65.79000091552734 66.4914321899414 65.87714385986328 73573500.0 58.16581726074219
2013-03-27 65.25714111328125 64.38999938964844 65.20857238769531 64.58285522460938 82809300.0 57.02302932739258
2013-03-28 64.54571533203125 63.08856964111328 64.26000213623047 63.237144470214844 110709900.0 55.834842681884766
2013-04-01 63.38571548461914 61.105712890625 63.128570556640625 61.272857666015625 97433000.0 54.10049819946289
2013-04-02 62.591426849365234 60.91428756713867 61.08571243286133 61.3985710144043 132379800.0 54.211483001708984
2013-04-03 62.468570709228516 61.47285842895508 61.62428665161133 61.71285629272461 90804000.0 54.488990783691406
2013-04-04 62.14285659790039 60.75 61.96571350097656 61.10285568237305 89611900.0 53.95038986206055
2013-04-05 60.7071418762207 59.95428466796875 60.64285659790039 60.4571418762207 95923800.0 53.38026428222656
2013-04-08 61.07143020629883 60.355712890625 60.69285583496094 60.887142181396484 75207300.0 53.75993347167969
2013-04-09 61.21428680419922 60.39285659790039 60.908573150634766 60.99714279174805 76653500.0 53.85704803466797
2013-04-10 62.43714141845703 60.85857009887695 61.157142639160156 62.24142837524414 93982000.0 54.9556884765625
2013-04-11 62.56999969482422 61.599998474121094 61.959999084472656 62.047142028808594 82091100.0 54.78414535522461
2013-04-12 62.021427154541016 61.2985725402832 62.021427154541016 61.400001525878906 59653300.0 54.21274185180664
2013-04-15 61.12714385986328 59.93571472167969 61.0 59.978572845458984 79380000.0 52.95771026611328
2013-04-16 60.94428634643555 60.08142852783203 60.22428512573242 60.89142990112305 76442800.0 53.76370620727539
2013-04-17 60.08571243286133 56.87285614013672 60.038570404052734 57.5428581237793 236264000.0 50.80710983276367
2013-04-18 57.970001220703125 55.67714309692383 57.855712890625 56.00714111328125 166574800.0 49.451168060302734
2013-04-19 57.08571243286133 55.014286041259766 55.424285888671875 55.790000915527344 152318600.0 49.259437561035156
2013-04-22 57.4571418762207 55.895713806152344 56.091426849365234 56.952857971191406 107480100.0 50.28617477416992
2013-04-23 58.34000015258789 56.97285842895508 57.71285629272461 58.01856994628906 166059600.0 51.22713851928711
2013-04-24 59.32143020629883 56.07143020629883 56.220001220703125 57.922855377197266 242412800.0 51.14262008666992
2013-04-25 59.13428497314453 58.14285659790039 58.74714279174805 58.34000015258789 96209400.0 51.510948181152344
2013-04-26 59.82428741455078 58.32143020629883 58.54428482055664 59.599998474121094 191024400.0 52.623451232910156
2013-04-29 61.94571304321289 60.0 60.06428527832031 61.44571304321289 160081600.0 54.253108978271484
2013-04-30 63.60714340209961 61.72428512573242 62.157142639160156 63.2542839050293 172884600.0 55.8499641418457
2013-05-01 63.56142807006836 62.05571365356445 63.494285583496094 62.755714416503906 126727300.0 55.409767150878906
2013-05-02 64.08428192138672 62.9471435546875 63.111427307128906 63.645713806152344 105457100.0 56.195594787597656
2013-05-03 64.74714660644531 64.1642837524414 64.47285461425781 64.2828598022461 90325200.0 56.758148193359375
2013-05-06 66.02857208251953 64.90142822265625 65.10142517089844 65.81571197509766 124160400.0 58.11157989501953
2013-05-07 66.53571319580078 64.81428527832031 66.42428588867188 65.52285766601562 120938300.0 57.85300827026367
2013-05-08 66.48143005371094 65.11571502685547 65.57714080810547 66.26285552978516 118149500.0 58.506385803222656
2013-05-09 66.14286041259766 65.08285522460938 65.68714141845703 65.25285339355469 99621900.0 57.99595260620117
2013-05-10 65.67285919189453 64.35428619384766 65.42428588867188 64.70999908447266 83713000.0 57.51347351074219
2013-05-13 65.4142837524414 64.5 64.50142669677734 64.96286010742188 79237200.0 57.73820877075195
2013-05-14 65.02857208251953 63.16428756713867 64.8357162475586 63.408573150634766 111779500.0 56.356773376464844
2013-05-15 63.0 60.33714294433594 62.737144470214844 61.264286041259766 185403400.0 54.45096206665039
2013-05-16 62.54999923706055 59.842857360839844 60.46285629272461 62.08285903930664 150801000.0 55.17850875854492
2013-05-17 62.869998931884766 61.57285690307617 62.72142791748047 61.894287109375 106976100.0 55.01091003417969
2013-05-20 63.68571472167969 61.44285583496094 61.7014274597168 63.27571487426758 112894600.0 56.23869323730469
2013-05-21 63.63999938964844 62.02857208251953 62.592857360839844 62.808570861816406 114005500.0 55.82350158691406
2013-05-22 64.05000305175781 62.60285568237305 63.43571472167969 63.04999923706055 110759600.0 56.038089752197266
2013-05-23 63.737144470214844 62.255714416503906 62.27857208251953 63.16285705566406 88255300.0 56.13840103149414
2013-05-24 63.665714263916016 62.908573150634766 62.978572845458984 63.592857360839844 69041700.0 56.52056121826172
2013-05-28 64.44428253173828 62.978572845458984 64.27143096923828 63.06285858154297 96536300.0 56.04951477050781
2013-05-29 63.92856979370117 62.771427154541016 62.85714340209961 63.56428527832031 82644100.0 56.49517059326172
2013-05-30 64.92857360839844 63.501426696777344 63.66428756713867 64.51142883300781 88379900.0 57.33699035644531
2013-05-31 65.30000305175781 64.21428680419922 64.64286041259766 64.24714660644531 96075700.0 57.10208511352539
2013-06-03 64.62285614013672 63.211429595947266 64.38999938964844 64.3885726928711 93088100.0 57.22779083251953
2013-06-04 64.91857147216797 63.91285705566406 64.74571228027344 64.18714141845703 73182200.0 57.048763275146484
2013-06-05 64.3885726928711 63.387142181396484 63.66428756713867 63.58714294433594 72647400.0 56.51548767089844
2013-06-06 63.85714340209961 62.00714111328125 63.638572692871094 62.637142181396484 104233500.0 55.67113494873047
2013-06-07 63.31999969482422 61.82428741455078 62.35714340209961 63.11571502685547 101133900.0 56.09648895263672
2013-06-10 64.15428924560547 62.400001525878906 63.53285598754883 62.698570251464844 112538300.0 55.72574234008789
2013-06-11 63.251426696777344 61.90285873413086 62.248573303222656 62.514286041259766 71528100.0 55.56195068359375
2013-06-12 63.03571319580078 61.64285659790039 62.78571319580078 61.74142837524414 66306800.0 54.875038146972656
2013-06-13 62.448570251464844 61.25 61.78571319580078 62.279998779296875 71458100.0 55.35371398925781
2013-06-14 62.327144622802734 61.21428680419922 62.20000076293945 61.43571472167969 67966500.0 54.60332107543945
2013-06-17 62.24285888671875 61.47999954223633 61.63428497314453 61.71428680419922 64853600.0 54.85091781616211
2013-06-18 62.128570556640625 61.45857238769531 61.65142822265625 61.681427001953125 48756400.0 54.82170486450195
2013-06-19 61.665714263916016 60.42856979370117 61.628570556640625 60.42856979370117 77735000.0 53.70819091796875
2013-06-20 60.854286193847656 59.310001373291016 59.900001525878906 59.5485725402832 89327700.0 52.92605209350586
2013-06-21 60.0 58.29999923706055 59.78428649902344 59.07143020629883 120279600.0 52.501983642578125
2013-06-24 58.380001068115234 56.86428451538086 58.20000076293945 57.505714416503906 120186500.0 51.110389709472656
2013-06-25 58.255714416503906 56.97571563720703 57.9571418762207 57.51856994628906 78540700.0 51.1218147277832
2013-06-26 57.827144622802734 56.522857666015625 57.70000076293945 56.86714172363281 91931000.0 50.54283905029297
2013-06-27 57.341426849365234 56.220001220703125 57.03571319580078 56.2542839050293 84311500.0 49.998130798339844
2013-06-28 57.181427001953125 55.5528564453125 55.908573150634766 56.64714431762695 144629100.0 50.34729766845703
2013-07-01 58.895713806152344 57.317142486572266 57.52714157104492 58.459999084472656 97763400.0 51.95854568481445
2013-07-02 60.23285675048828 58.4957160949707 58.56571578979492 59.78428649902344 117466300.0 53.13555145263672
2013-07-03 60.42571258544922 59.63571548461914 60.12285614013672 60.11428451538086 60232200.0 53.42884826660156
2013-07-05 60.470001220703125 59.33571243286133 60.05571365356445 59.63142776489258 68506200.0 52.99969482421875
2013-07-08 60.14285659790039 58.66428756713867 60.01571273803711 59.2928581237793 74534600.0 52.69878387451172
2013-07-09 60.5 58.62571334838867 59.08571243286133 60.33571243286133 88146100.0 53.62565231323242
2013-07-10 60.68571472167969 59.75 59.94285583496094 60.104286193847656 70351400.0 53.41997528076172
2013-07-11 61.17856979370117 60.16714096069336 60.42142868041992 61.04142761230469 81573100.0 54.25288772583008
2013-07-12 61.3985710144043 60.487144470214844 61.092857360839844 60.93000030517578 69890800.0 54.15385437011719
2013-07-15 61.637142181396484 60.68571472167969 60.71571350097656 61.06285858154297 60479300.0 54.27193832397461
2013-07-16 61.529998779296875 60.5957145690918 60.931427001953125 61.4571418762207 54134500.0 54.62236404418945
2013-07-17 61.7457160949707 61.174285888671875 61.38571548461914 61.47285842895508 49747600.0 54.63633728027344
2013-07-18 62.12428665161133 61.51571273803711 61.91143035888672 61.68000030517578 54719700.0 54.8204345703125
2013-07-19 61.99714279174805 60.621429443359375 61.871429443359375 60.7071418762207 67180400.0 53.955780029296875
2013-07-22 61.39285659790039 60.781429290771484 61.3514289855957 60.90142822265625 51949100.0 54.12846374511719
2013-07-23 60.994285583496094 59.81571578979492 60.85714340209961 59.855712890625 92348900.0 53.19903564453125
2013-07-24 63.512855529785156 62.18000030517578 62.70428466796875 62.93000030517578 147984200.0 55.93143081665039
2013-07-25 63.05714416503906 62.25857162475586 62.9571418762207 62.64285659790039 57373400.0 55.67622375488281
2013-07-26 63.005714416503906 62.0485725402832 62.18571472167969 62.998573303222656 50038100.0 55.99238586425781
2013-07-29 64.28428649902344 62.88571548461914 62.97142791748047 63.970001220703125 62014400.0 56.855770111083984
2013-07-30 65.30714416503906 64.17571258544922 64.27999877929688 64.76000213623047 77355600.0 57.55791473388672
2013-07-31 65.33428192138672 64.20428466796875 64.99857330322266 64.64714050292969 80739400.0 57.45759963989258
2013-08-01 65.25714111328125 64.75142669677734 65.10713958740234 65.23999786376953 51562700.0 57.984527587890625
2013-08-02 66.12142944335938 65.23714447021484 65.43000030517578 66.07714080810547 68695900.0 58.72856140136719
2013-08-05 67.23857116699219 66.02143096923828 66.38428497314453 67.06428527832031 79713900.0 59.605926513671875
2013-08-06 67.41285705566406 66.02428436279297 66.86000061035156 66.46428680419922 83714400.0 59.072669982910156
2013-08-07 66.71428680419922 65.9671401977539 66.25714111328125 66.42571258544922 74714500.0 59.03837585449219
2013-08-08 66.30000305175781 65.42142486572266 66.26571655273438 65.85857391357422 63944300.0 58.920799255371094
2013-08-09 65.77999877929688 64.80714416503906 65.5199966430664 64.92142486572266 66716300.0 58.082374572753906
2013-08-12 66.94999694824219 65.23285675048828 65.26571655273438 66.76571655273438 91108500.0 59.73236846923828
2013-08-13 70.66571807861328 66.86428833007812 67.27714538574219 69.93856811523438 220485300.0 62.57099151611328
2013-08-14 72.03571319580078 70.4857177734375 71.12571716308594 71.21428680419922 189093100.0 63.71232604980469
2013-08-15 71.77143096923828 69.86856842041016 70.91714477539062 71.12999725341797 122573500.0 63.636924743652344
2013-08-16 71.84857177734375 71.26571655273438 71.44999694824219 71.76142883300781 90576500.0 64.20182800292969
2013-08-19 73.39142608642578 72.0 72.04856872558594 72.53428649902344 127629600.0 64.89327239990234
2013-08-20 72.93856811523438 71.54571533203125 72.81571197509766 71.58142852783203 89672100.0 64.04080963134766
2013-08-21 72.44999694824219 71.5999984741211 71.9414291381836 71.76571655273438 83969900.0 64.20565032958984
2013-08-22 72.22714233398438 71.17142486572266 72.13999938964844 71.85142517089844 61051900.0 64.28234100341797
2013-08-23 71.90714263916016 71.3357162475586 71.89571380615234 71.57428741455078 55682900.0 64.03437805175781
2013-08-26 72.88571166992188 71.5 71.53571319580078 71.85285949707031 82741400.0 64.28360748291016
2013-08-27 71.78713989257812 69.47142791748047 71.14286041259766 69.79856872558594 106047200.0 62.44573211669922
2013-08-28 70.82857513427734 69.42857360839844 69.42857360839844 70.12857055664062 76902000.0 62.740966796875
2013-08-29 70.92857360839844 70.16143035888672 70.2357177734375 70.24285888671875 59914400.0 62.84321594238281
2013-08-30 70.42142486572266 69.5 70.28571319580078 69.60285949707031 68074300.0 62.270652770996094
2013-09-03 71.5142822265625 69.62142944335938 70.44285583496094 69.7971420288086 82982200.0 62.44446563720703
2013-09-04 71.74857330322266 70.89714050292969 71.36571502685547 71.2414321899414 86258200.0 63.73659896850586
2013-09-05 71.52571105957031 70.5199966430664 71.46428680419922 70.75285339355469 59091900.0 63.29949188232422
2013-09-06 71.33999633789062 69.99285888671875 71.2057113647461 71.17428588867188 89881400.0 63.6765251159668
2013-09-09 72.55999755859375 71.92571258544922 72.14286041259766 72.30999755859375 85171800.0 64.69259643554688
2013-09-10 72.49285888671875 69.92857360839844 72.31428527832031 70.66285705566406 185798900.0 63.21897888183594
2013-09-11 67.66999816894531 66.40142822265625 66.71571350097656 66.81571197509766 224674100.0 59.77711486816406
2013-09-12 67.9142837524414 66.57286071777344 66.92857360839844 67.52714538574219 101012800.0 60.4135856628418
2013-09-13 67.40428924560547 66.38571166992188 67.04856872558594 66.4142837524414 74708900.0 59.4179573059082
2013-09-16 65.94428253173828 63.888572692871094 65.85713958740234 64.3028564453125 135926700.0 57.528953552246094
2013-09-17 65.67285919189453 63.92856979370117 63.994285583496094 65.04571533203125 99845200.0 58.193565368652344
2013-09-18 66.62142944335938 65.8085708618164 66.16857147216797 66.38285827636719 114215500.0 59.389862060546875
2013-09-19 67.97571563720703 67.03571319580078 67.24285888671875 67.47142791748047 101135300.0 60.363731384277344
2013-09-20 68.36428833007812 66.57142639160156 68.28571319580078 66.77285766601562 174825700.0 59.73876953125
2013-09-23 70.98714447021484 68.94285583496094 70.87142944335938 70.0914306640625 190526700.0 62.7077522277832
2013-09-24 70.78142547607422 69.68856811523438 70.6971435546875 69.87142944335938 91086100.0 62.510921478271484
2013-09-25 69.94857025146484 68.77571105957031 69.88571166992188 68.79000091552734 79239300.0 61.54341506958008
2013-09-26 69.7942886352539 69.12857055664062 69.42857360839844 69.45999908447266 59305400.0 62.142822265625
2013-09-27 69.23857116699219 68.67428588867188 69.1114273071289 68.96428680419922 57010100.0 61.6993408203125
2013-09-30 68.8085708618164 67.77285766601562 68.17857360839844 68.10713958740234 65039100.0 60.93248748779297
2013-10-01 69.87714385986328 68.33999633789062 68.3499984741211 69.70857238769531 88470900.0 62.36520767211914
2013-10-02 70.25714111328125 69.10713958740234 69.37571716308594 69.93714141845703 72296000.0 62.5697021484375
2013-10-03 70.3357162475586 68.67713928222656 70.07286071777344 69.0585708618164 80688300.0 61.7837028503418
2013-10-04 69.22856903076172 68.37142944335938 69.12285614013672 69.00428771972656 64717100.0 61.735130310058594
2013-10-07 70.37857055664062 69.3357162475586 69.5085678100586 69.67857360839844 78073100.0 62.33837890625
2013-10-08 70.0914306640625 68.64857482910156 69.9914321899414 68.7057113647461 72729300.0 61.46800994873047
2013-10-09 69.68428802490234 68.32571411132812 69.23428344726562 69.51285552978516 75431300.0 62.190120697021484
2013-10-10 70.33999633789062 69.57714080810547 70.18856811523438 69.94857025146484 69650700.0 62.57993698120117
2013-10-11 70.54856872558594 69.3085708618164 69.56999969482422 70.40142822265625 66934700.0 62.98508834838867
2013-10-14 71.08285522460938 69.90714263916016 69.97571563720703 70.86285400390625 65474500.0 63.39789962768555
2013-10-15 71.71428680419922 70.78857421875 71.07286071777344 71.23999786376953 80018400.0 63.73532485961914
2013-10-16 71.79000091552734 71.31857299804688 71.54142761230469 71.58714294433594 62775300.0 64.0458984375
2013-10-17 72.1114273071289 71.38285827636719 71.42571258544922 72.07142639160156 63398300.0 64.47917175292969
2013-10-18 72.75142669677734 72.2442855834961 72.28428649902344 72.69857025146484 72635500.0 65.04023742675781
2013-10-21 74.9000015258789 73.07428741455078 73.11000061035156 74.4800033569336 99526700.0 66.63401794433594
2013-10-22 75.49285888671875 72.57571411132812 75.20143127441406 74.26714324951172 133515900.0 66.4435806274414
2013-10-23 75.09571075439453 74.14286041259766 74.14286041259766 74.9942855834961 78430800.0 67.0941390991211
2013-10-24 76.06714630126953 74.63571166992188 75.0 75.98714447021484 96191200.0 67.9823989868164
2013-10-25 76.17571258544922 75.01571655273438 75.9028549194336 75.13714599609375 84448000.0 67.221923828125
2013-10-28 75.85713958740234 74.7442855834961 75.57714080810547 75.6971435546875 137610200.0 67.72293090820312
2013-10-29 77.03571319580078 73.5057144165039 76.61000061035156 73.81143188476562 158951800.0 66.035888671875
2013-10-30 75.36000061035156 73.86000061035156 74.2300033569336 74.9857177734375 88540900.0 67.08646392822266
2013-10-31 75.355712890625 74.4671401977539 75.0 74.67142486572266 68924100.0 66.8052749633789
2013-11-01 74.97142791748047 73.6914291381836 74.86000061035156 74.29000091552734 68722500.0 66.4640121459961
2013-11-04 75.26000213623047 74.11571502685547 74.44285583496094 75.25 61156900.0 67.32288360595703
2013-11-05 75.55571746826172 74.71428680419922 74.94000244140625 75.06428527832031 66303300.0 67.15674591064453
2013-11-06 74.9800033569336 74.02857208251953 74.87857055664062 74.41714477539062 55843900.0 66.96648406982422
2013-11-07 74.7414321899414 73.1971435546875 74.22571563720703 73.21286010742188 65655100.0 65.88275146484375
2013-11-08 74.4471435546875 73.22714233398438 73.51142883300781 74.36571502685547 69829200.0 66.92020416259766
2013-11-11 74.52428436279297 73.48714447021484 74.28428649902344 74.1500015258789 56863100.0 66.72606658935547
2013-11-12 74.84571075439453 73.85713958740234 73.9528579711914 74.28713989257812 51069200.0 66.84947967529297
2013-11-13 74.60713958740234 73.85142517089844 74.0 74.37571716308594 49305200.0 66.92919158935547
2013-11-14 75.6114273071289 74.5528564453125 74.68714141845703 75.45143127441406 70604800.0 67.8972396850586
2013-11-15 75.58428192138672 74.92713928222656 75.22571563720703 74.99857330322266 79480100.0 67.48969268798828
2013-11-18 75.31285858154297 74.02857208251953 74.99857330322266 74.08999633789062 61236000.0 66.67208862304688
2013-11-19 74.76856994628906 73.99571228027344 74.14714050292969 74.22142791748047 52234700.0 66.79035949707031
2013-11-20 74.34571075439453 73.47571563720703 74.17571258544922 73.57142639160156 48479200.0 66.2054443359375
2013-11-21 74.45857238769531 73.38143157958984 73.94285583496094 74.44857025146484 65506700.0 66.99475860595703
2013-11-22 74.59428405761719 74.07571411132812 74.2171401977539 74.25714111328125 55931400.0 66.82249450683594
2013-11-25 75.12428283691406 74.42857360839844 74.43142700195312 74.81999969482422 57327900.0 67.32901000976562
2013-11-26 76.5914306640625 74.85713958740234 74.87428283691406 76.19999694824219 100345700.0 68.5708236694336
2013-11-27 78.0 76.19999694824219 76.61571502685547 77.9942855834961 90862100.0 70.18546295166016
2013-11-29 79.76142883300781 78.2585678100586 78.49714660644531 79.43856811523438 79531900.0 71.48515319824219
2013-12-02 80.61856842041016 78.68856811523438 79.71428680419922 78.74714660644531 118136200.0 70.86294555664062
2013-12-03 80.91143035888672 79.66857147216797 79.75714111328125 80.9028549194336 112742000.0 72.8028335571289
2013-12-04 81.31285858154297 80.11714172363281 80.78571319580078 80.71428680419922 94452400.0 72.63313293457031
2013-12-05 82.16285705566406 80.91571807861328 81.80714416503906 81.12857055664062 111895000.0 73.0059585571289
2013-12-06 80.96428680419922 79.93856811523438 80.82714080810547 80.00285339355469 86088100.0 71.99295043945312
2013-12-09 81.36856842041016 80.12857055664062 80.12857055664062 80.91857147216797 80123400.0 72.8169937133789
2013-12-10 81.12571716308594 80.17142486572266 80.51142883300781 80.79285430908203 69567400.0 72.70384979248047
2013-12-11 81.56714630126953 79.9557113647461 81.0 80.19428253173828 89929700.0 72.16520690917969
2013-12-12 80.76285552978516 80.00428771972656 80.30571746826172 80.07714080810547 65572500.0 72.05980682373047
2013-12-13 80.41143035888672 79.09571075439453 80.40714263916016 79.20428466796875 83205500.0 71.27433013916016
2013-12-16 80.37714385986328 79.28713989257812 79.28857421875 79.64286041259766 70648200.0 71.66897583007812
2013-12-17 79.91999816894531 79.05428314208984 79.40142822265625 79.28428649902344 57475600.0 71.34632110595703
2013-12-18 78.77857208251953 76.97142791748047 78.52857208251953 78.68142700195312 141465800.0 70.80384063720703
2013-12-19 78.57142639160156 77.67571258544922 78.5 77.77999877929688 80077200.0 69.99264526367188