-
Notifications
You must be signed in to change notification settings - Fork 0
/
Copy pathGOOG.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) · 239 KB
/
GOOG.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
2010-01-04 313.5796203613281 310.9544677734375 312.3044128417969 312.20477294921875 3927000.0 312.20477294921875
2010-01-05 312.74774169921875 309.6094970703125 312.4189758300781 310.8299255371094 6031900.0 310.8299255371094
2010-01-06 311.7614440917969 302.0478515625 311.7614440917969 302.9942932128906 7987100.0 302.9942932128906
2010-01-07 303.8610534667969 295.21844482421875 303.5621643066406 295.94073486328125 12876600.0 295.94073486328125
2010-01-08 300.4986572265625 293.4550476074219 294.8946533203125 299.8859558105469 9483900.0 299.8859558105469
2010-01-11 301.1014099121094 295.9108581542969 301.1014099121094 299.4326477050781 14479800.0 299.4326477050781
2010-01-12 297.9631652832031 292.9021301269531 297.7091064453125 294.13751220703125 9742900.0 294.13751220703125
2010-01-13 293.0914306640625 285.8784484863281 287.1686096191406 292.4488220214844 13041800.0 292.4488220214844
2010-01-14 295.99053955078125 290.31683349609375 290.8597717285156 293.82366943359375 8511900.0 293.82366943359375
2010-01-15 295.6717529296875 287.94073486328125 295.5621643066406 288.91705322265625 10909600.0 288.91705322265625
2010-01-19 294.10760498046875 287.0690002441406 289.51483154296875 292.71282958984375 8665700.0 292.71282958984375
2010-01-20 291.8959045410156 286.57086181640625 291.8959045410156 289.1213073730469 6525700.0 289.1213073730469
2010-01-21 292.3143310546875 285.0565490722656 290.6306457519531 290.4014892578125 12662600.0 290.4014892578125
2010-01-22 284.234619140625 266.43133544921875 281.1960144042969 273.9780578613281 13651700.0 273.9780578613281
2010-01-25 273.9132995605469 266.755126953125 272.2744445800781 268.99176025390625 8872800.0 268.99176025390625
2010-01-26 273.7738342285156 267.1436767578125 267.98052978515625 270.1972351074219 8743600.0 270.1972351074219
2010-01-27 272.8024597167969 266.655517578125 269.6243896484375 270.037841796875 7958400.0 270.037841796875
2010-01-28 272.4786682128906 264.3092956542969 271.2283630371094 266.14739990234375 6482300.0 266.14739990234375
2010-01-29 269.4848937988281 261.8236083984375 268.23956298828125 263.98052978515625 8311900.0 263.98052978515625
2010-02-01 266.9045715332031 264.15985107421875 266.3018493652344 265.5147705078125 4518400.0 265.5147705078125
2010-02-02 266.4811706542969 262.81988525390625 266.4811706542969 264.5683288574219 8223000.0 264.5683288574219
2010-02-03 270.037841796875 263.12872314453125 263.347900390625 269.40020751953125 6020500.0 269.40020751953125
2010-02-04 267.9954833984375 261.7987060546875 267.4973449707031 262.40643310546875 6780600.0 262.40643310546875
2010-02-05 265.7538757324219 260.2545166015625 263.2134094238281 264.65301513671875 6335600.0 264.65301513671875
2010-02-08 269.9880065917969 264.7725524902344 265.2557678222656 265.73895263671875 5408700.0 265.73895263671875
2010-02-09 269.75390625 266.53594970703125 268.7626037597656 267.2184143066406 5660200.0 267.2184143066406
2010-02-10 267.890869140625 262.8597412109375 266.0378112792969 266.22711181640625 5369000.0 266.22711181640625
2010-02-11 269.23583984375 263.7613525390625 265.6642150878906 267.198486328125 4838000.0 267.198486328125
2010-02-12 267.57208251953125 264.2594909667969 265.4898681640625 265.5646057128906 4576400.0 265.5646057128906
2010-02-16 271.0490417480469 266.15240478515625 267.4325866699219 269.6393127441406 7336100.0 269.6393127441406
2010-02-17 270.6853942871094 267.80120849609375 269.9880065917969 268.10009765625 4074500.0 268.10009765625
2010-02-18 271.4873962402344 267.0689697265625 267.766357421875 270.5957336425781 4691200.0 270.5957336425781
2010-02-19 270.9992370605469 268.8423156738281 269.2557678222656 269.3703308105469 5125300.0 269.3703308105469
2010-02-22 272.7277526855469 269.4898986816406 272.65301513671875 270.38653564453125 4305100.0 270.38653564453125
2010-02-23 270.79998779296875 265.1511535644531 270.48614501953125 266.53594970703125 5766600.0 266.53594970703125
2010-02-24 268.21466064453125 264.26446533203125 265.99298095703125 264.74267578125 4670500.0 264.74267578125
2010-02-25 263.25823974609375 259.0290832519531 262.5758056640625 262.2320861816406 6643100.0 262.2320861816406
2010-02-26 264.8821716308594 260.7626037597656 262.7252502441406 262.4164123535156 4113800.0 262.4164123535156
2010-03-01 265.6492919921875 262.8846435546875 263.6119079589844 265.35040283203125 4492500.0 265.35040283203125
2010-03-02 271.8111877441406 266.5060729980469 266.7402038574219 269.519775390625 8746200.0 269.519775390625
2010-03-03 273.0365905761719 268.6181640625 270.1673583984375 271.6418151855469 6201800.0 271.6418151855469
2010-03-04 277.0266418457031 272.0801696777344 272.2296142578125 276.259521484375 6391300.0 276.259521484375
2010-03-05 282.77508544921875 278.90460205078125 279.62689208984375 281.0515441894531 7853700.0 281.0515441894531
2010-03-08 281.53472900390625 279.45751953125 281.3354797363281 280.1897888183594 4790600.0 280.1897888183594
2010-03-09 281.27569580078125 277.2109375 278.87969970703125 279.0490417480469 6376900.0 279.0490417480469
2010-03-10 288.16986083984375 280.0552978515625 280.827392578125 287.148681640625 11352100.0 287.148681640625
2010-03-11 292.0104675292969 286.02789306640625 286.05780029296875 289.48492431640625 8498200.0 289.48492431640625
2010-03-12 293.0415954589844 288.4986267089844 292.97186279296875 288.68792724609375 5527400.0 288.68792724609375
2010-03-15 283.6617736816406 276.9618835449219 282.2819519042969 280.5384826660156 9342600.0 280.5384826660156
2010-03-16 283.148681640625 279.3329772949219 279.8659973144531 281.5447082519531 6888600.0 281.5447082519531
2010-03-17 284.65802001953125 281.07147216796875 283.08892822265625 281.7240295410156 6668000.0 281.7240295410156
2010-03-18 283.1586608886719 280.42889404296875 281.30560302734375 282.1424560546875 3567600.0 282.1424560546875
2010-03-19 282.9394836425781 277.5994873046875 278.95440673828125 278.95440673828125 9624200.0 278.95440673828125
2010-03-22 282.3666076660156 276.1051025390625 277.01666259765625 277.7090759277344 8039600.0 277.7090759277344
2010-03-23 278.1125793457031 269.9880065917969 277.4799499511719 273.4749450683594 11043800.0 273.4749450683594
2010-03-24 278.87969970703125 268.8423156738281 271.7364501953125 277.6243896484375 13179500.0 277.6243896484375
2010-03-25 284.9320068359375 278.28692626953125 278.46624755859375 280.3890380859375 7891200.0 280.3890380859375
2010-03-26 282.6356201171875 278.9643859863281 281.5795593261719 280.2944030761719 5412500.0 280.2944030761719
2010-03-29 281.30560302734375 279.23834228515625 280.4488220214844 280.1748352050781 6232200.0 280.1748352050781
2010-03-30 282.7551574707031 279.0939025878906 280.3641357421875 282.296875 3970500.0 282.296875
2010-03-31 283.80621337890625 280.3541564941406 281.469970703125 282.5011291503906 6084200.0 282.5011291503906
2010-04-01 285.654296875 281.71905517578125 284.60821533203125 283.3379821777344 4221100.0 283.3379821777344
2010-04-05 286.36663818359375 283.4375915527344 284.3840637207031 284.4388427734375 3817200.0 284.4388427734375
2010-04-06 284.37908935546875 281.6443176269531 283.666748046875 283.049072265625 4135600.0 283.049072265625
2010-04-07 283.3130798339844 279.8809509277344 282.5907897949219 280.7178039550781 5181200.0 280.7178039550781
2010-04-08 283.86102294921875 278.97930908203125 280.60821533203125 282.6854248046875 3909500.0 282.6854248046875
2010-04-09 283.3230285644531 280.9469299316406 282.6854248046875 282.05279541015625 4128600.0 282.05279541015625
2010-04-12 285.92828369140625 282.05279541015625 282.6156921386719 285.295654296875 4722400.0 285.295654296875
2010-04-13 293.3404846191406 284.4986267089844 285.1960144042969 292.2894287109375 7853900.0 292.2894287109375
2010-04-14 295.06402587890625 290.9145812988281 293.92828369140625 293.4002685546875 6830900.0 293.4002685546875
2010-04-15 297.80377197265625 293.0466003417969 294.9793395996094 296.53851318359375 13574200.0 296.53851318359375
2010-04-16 283.34295654296875 273.78875732421875 280.4488220214844 274.04779052734375 24562600.0 274.04779052734375
2010-04-19 275.96063232421875 271.482421875 273.35040283203125 274.02288818359375 7817100.0 274.02288818359375
2010-04-20 278.7850341796875 274.5010986328125 276.05029296875 276.4836730957031 5977000.0 276.4836730957031
2010-04-21 279.0789489746094 275.0490417480469 277.1910095214844 276.11505126953125 4800800.0 276.11505126953125
2010-04-22 275.2184143066406 270.6604919433594 274.9693603515625 272.5085754394531 6585900.0 272.5085754394531
2010-04-23 273.63433837890625 270.1225280761719 272.60321044921875 271.4774475097656 4194300.0 271.4774475097656
2010-04-26 271.4774475097656 263.6169128417969 271.46746826171875 264.8273620605469 8770300.0 264.8273620605469
2010-04-27 268.1598815917969 262.6305847167969 263.4873962402344 263.54217529296875 7718100.0 263.54217529296875
2010-04-28 266.4164123535156 259.54217529296875 265.0564880371094 263.60693359375 6837700.0 263.60693359375
2010-04-29 267.248291015625 262.3516540527344 265.6891174316406 265.0066833496094 6140700.0 265.0066833496094
2010-04-30 267.8360900878906 261.73895263671875 264.57330322265625 261.8684387207031 4888900.0 261.8684387207031
2010-05-03 265.4649658203125 261.5596008300781 262.2669677734375 264.3092956542969 3729500.0 264.3092956542969
2010-05-04 262.3865051269531 251.16357421875 262.27691650390625 252.2395477294922 12198000.0 252.2395477294922
2010-05-05 256.8970947265625 249.30056762695312 249.5546112060547 253.92820739746094 9198600.0 253.92820739746094
2010-05-06 257.7937316894531 229.14112854003906 253.4250946044922 248.40391540527344 10037600.0 248.40391540527344
2010-05-07 251.7165069580078 239.76629638671875 249.05149841308594 245.6492462158203 10216000.0 245.6492462158203
2010-05-10 260.433837890625 255.34291076660156 256.0253601074219 259.85101318359375 8286800.0 259.85101318359375
2010-05-11 258.9693298339844 253.1610870361328 256.8721923828125 253.5745391845703 6670000.0 253.5745391845703
2010-05-12 255.06396484375 250.0626983642578 255.06396484375 251.75137329101562 7732400.0 251.75137329101562
2010-05-13 260.0253601074219 254.23207092285156 257.28564453125 254.4861297607422 6676400.0 254.4861297607422
2010-05-14 254.54092407226562 247.1984405517578 253.93319702148438 252.8173828125 8262800.0 252.8173828125
2010-05-17 253.2308349609375 248.24452209472656 252.4437713623047 253.03656005859375 5608400.0 253.03656005859375
2010-05-18 254.5309600830078 247.60690307617188 254.04776000976562 248.25448608398438 5672100.0 248.25448608398438
2010-05-19 248.78749084472656 242.95933532714844 247.2034149169922 246.29183959960938 6917100.0 246.29183959960938
2010-05-20 241.88336181640625 236.01535034179688 241.6293182373047 236.61810302734375 9863400.0 236.61810302734375
2010-05-21 241.59445190429688 231.33290100097656 233.65420532226562 235.1436309814453 19454100.0 235.1436309814453
2010-05-24 243.98049926757812 237.50975036621094 239.46742248535156 237.6890869140625 8723600.0 237.6890869140625
2010-05-25 237.8335418701172 231.13864135742188 233.20091247558594 237.64425659179688 6057300.0 237.64425659179688
2010-05-26 243.96556091308594 236.6131134033203 240.13491821289062 236.8472442626953 6977200.0 236.8472442626953
2010-05-27 245.2357940673828 239.62681579589844 241.5695343017578 244.3142547607422 5639200.0 244.3142547607422
2010-05-28 245.8036651611328 240.59817504882812 245.4499969482422 241.90826416015625 5811200.0 241.90826416015625
2010-06-01 244.61312866210938 239.16355895996094 239.31797790527344 240.28436279296875 5353500.0 240.28436279296875
2010-06-02 246.01287841796875 239.8310546875 242.43130493164062 245.76382446289062 5100500.0 245.76382446289062
2010-06-03 253.05149841308594 246.42633056640625 246.6305694580078 251.85598754882812 7328700.0 251.85598754882812
2010-06-04 253.67416381835938 247.42259216308594 248.9269561767578 248.4288330078125 7869900.0 248.4288330078125
2010-06-07 249.51974487304688 240.6728973388672 248.5981903076172 241.8534698486328 7292500.0 241.8534698486328
2010-06-08 243.5072784423828 237.8783721923828 243.01412963867188 241.48484802246094 5390200.0 241.48484802246094
2010-06-09 243.52720642089844 235.11871337890625 242.70030212402344 236.12493896484375 5478300.0 236.12493896484375
2010-06-10 243.33790588378906 237.03155517578125 239.2880859375 242.59568786621094 5175000.0 242.59568786621094
2010-06-11 243.44252014160156 239.91075134277344 240.34910583496094 243.33790588378906 3576600.0 243.33790588378906
2010-06-14 246.3267059326172 240.6928253173828 246.31674194335938 240.6928253173828 4096000.0 240.6928253173828
2010-06-15 249.26568603515625 240.18971252441406 240.63803100585938 248.065185546875 8551100.0 248.065185546875
2010-06-16 251.05897521972656 247.1287078857422 247.15858459472656 249.69906616210938 4595600.0 249.69906616210938
2010-06-17 251.990478515625 247.41761779785156 250.78500366210938 249.10629272460938 3969300.0 249.10629272460938
2010-06-18 250.79495239257812 248.1349334716797 250.31675720214844 249.0813751220703 5767200.0 249.0813751220703
2010-06-21 249.54962158203125 241.53965759277344 249.01663208007812 243.3677978515625 5989200.0 243.3677978515625
2010-06-22 247.37278747558594 241.9580841064453 244.03529357910156 242.2171173095703 4456000.0 242.2171173095703
2010-06-23 242.53591918945312 238.1872100830078 242.53591918945312 240.1249542236328 4073300.0 240.1249542236328
2010-06-24 240.47364807128906 235.74636840820312 238.93441772460938 236.66293334960938 3801300.0 236.66293334960938
2010-06-25 237.93316650390625 234.4014129638672 237.63926696777344 235.4574432373047 4507100.0 235.4574432373047
2010-06-28 237.88336181640625 233.62930297851562 235.41261291503906 235.1585693359375 3537700.0 235.1585693359375
2010-06-29 231.40762329101562 224.7176971435547 230.85470581054688 226.28184509277344 7030400.0 226.28184509277344
2010-06-30 228.0601806640625 221.52964782714844 226.6305389404297 221.64422607421875 7233400.0 221.64422607421875
2010-07-01 223.36277770996094 216.00535583496094 221.81358337402344 218.92442321777344 7053500.0 218.92442321777344
2010-07-02 220.314208984375 217.18592834472656 219.98544311523438 217.45989990234375 3886400.0 217.45989990234375
2010-07-06 222.9991455078125 216.00535583496094 221.17098999023438 217.22080993652344 5139300.0 217.22080993652344
2010-07-07 224.80238342285156 216.87709045410156 218.3366241455078 224.25941467285156 6282800.0 224.25941467285156
2010-07-08 227.8111114501953 223.9904327392578 225.92816162109375 227.42755126953125 5357700.0 227.42755126953125
2010-07-09 235.74636840820312 230.5259246826172 235.09878540039062 232.87213134765625 8695400.0 232.87213134765625
2010-07-12 238.8248291015625 234.66043090820312 235.3030242919922 237.0265655517578 6693700.0 237.0265655517578
2010-07-13 245.57452392578125 239.24325561523438 240.22457885742188 243.6865997314453 7982300.0 243.6865997314453
2010-07-14 245.99295043945312 242.32171630859375 244.02532958984375 244.7526092529297 6259300.0 244.7526092529297
2010-07-15 246.42633056640625 240.43878173828125 244.94688415527344 246.0876007080078 9752800.0 246.0876007080078
2010-07-16 234.4014129638672 228.9020233154297 233.68409729003906 228.9468536376953 15708200.0 228.9468536376953
2010-07-19 233.94810485839844 227.90574645996094 229.6442413330078 232.21958923339844 9134700.0 232.21958923339844
2010-07-20 240.59320068359375 229.44000244140625 229.65420532226562 239.89581298828125 8139300.0 239.89581298828125
2010-07-21 241.94313049316406 236.8273162841797 241.0963134765625 237.8584442138672 6583700.0 237.8584442138672
2010-07-22 243.57701110839844 240.3391571044922 240.71275329589844 241.4998016357422 4311400.0 241.4998016357422
2010-07-23 244.37901306152344 239.1087646484375 239.48733520507812 244.114990234375 4545700.0 244.114990234375
2010-07-26 244.45870971679688 241.53466796875 243.63180541992188 243.57203674316406 4005200.0 243.57203674316406
2010-07-27 247.82110595703125 244.16978454589844 244.3740234375 245.39520263671875 4920700.0 245.39520263671875
2010-07-28 246.70030212402344 240.4337921142578 246.54588317871094 241.27066040039062 5010600.0 241.27066040039062
2010-07-29 243.52720642089844 238.77003479003906 242.0676727294922 241.58946228027344 5371000.0 241.58946228027344
2010-07-30 242.77003479003906 238.67538452148438 238.92942810058594 241.5197296142578 4304100.0 241.5197296142578
2010-08-02 245.71897888183594 242.56082153320312 243.58200073242188 244.28933715820312 3731300.0 244.28933715820312
2010-08-03 245.31051635742188 242.47116088867188 244.3341827392578 244.00042724609375 3618100.0 244.00042724609375
2010-08-04 252.55337524414062 244.608154296875 245.17103576660156 252.21463012695312 7653500.0 252.21463012695312
2010-08-05 253.3503875732422 250.8397979736328 252.0004425048828 253.101318359375 4858900.0 253.101318359375
2010-08-06 251.92572021484375 247.09881591796875 251.75636291503906 249.176025390625 6663800.0 249.176025390625
2010-08-09 251.80616760253906 249.743896484375 250.18724060058594 251.7314453125 3758300.0 251.7314453125
2010-08-10 252.05523681640625 248.35411071777344 250.23704528808594 250.9145050048828 4163400.0 250.9145050048828
2010-08-11 248.07017517089844 244.83230590820312 247.9356689453125 244.9518585205078 4462600.0 244.9518585205078
2010-08-12 246.45123291015625 240.35409545898438 241.06642150878906 245.0863494873047 4425700.0 245.0863494873047
2010-08-13 244.67788696289062 242.09756469726562 243.58697509765625 242.2669219970703 3883800.0 242.2669219970703
2010-08-16 244.02035522460938 239.35284423828125 240.93690490722656 241.88833618164062 2619700.0 241.88833618164062
2010-08-17 246.42633056640625 242.10752868652344 243.3528594970703 244.34413146972656 3795400.0 244.34413146972656
2010-08-18 244.5184783935547 239.87588500976562 244.30429077148438 240.1747589111328 5392800.0 240.1747589111328
2010-08-19 240.35409545898438 232.75257873535156 239.6068878173828 233.11123657226562 7879300.0 233.11123657226562
2010-08-20 234.91448974609375 229.6492156982422 233.11123657226562 230.14735412597656 7864500.0 230.14735412597656
2010-08-23 233.25071716308594 228.01036071777344 229.88832092285156 231.16851806640625 5994700.0 231.16851806640625
2010-08-24 228.32916259765625 224.61807250976562 227.99542236328125 224.85220336914062 5546000.0 224.85220336914062
2010-08-25 228.0502166748047 224.1597900390625 224.1597900390625 226.46116638183594 5203500.0 226.46116638183594
2010-08-26 227.7762451171875 224.37896728515625 227.17848205566406 224.64796447753906 3567200.0 224.64796447753906
2010-08-27 229.13613891601562 222.9891815185547 225.4350128173828 228.5583038330078 4642100.0 228.5583038330078
2010-08-30 229.02157592773438 225.3652801513672 228.71771240234375 225.49977111816406 2471900.0 225.49977111816406
2010-08-31 226.58570861816406 223.1635284423828 224.21458435058594 224.1697540283203 3908100.0 224.1697540283203
2010-09-01 231.60189819335938 225.40512084960938 226.6405029296875 229.30551147460938 6480700.0 229.30551147460938
2010-09-02 231.3478546142578 229.29554748535156 230.55581665039062 230.72518920898438 3380900.0 230.72518920898438
2010-09-03 235.05894470214844 232.84722900390625 234.38148498535156 234.2718963623047 5099700.0 234.2718963623047
2010-09-07 232.9219512939453 230.64547729492188 231.38272094726562 231.33290100097656 3432500.0 231.33290100097656
2010-09-08 235.36778259277344 231.3876953125 231.72642517089844 234.41136169433594 4821600.0 234.41136169433594
2010-09-09 239.30303955078125 234.41136169433594 238.0228271484375 237.20091247558594 4879300.0 237.20091247558594
2010-09-10 238.99917602539062 236.65296936035156 238.61561584472656 237.1809844970703 3963300.0 237.1809844970703
2010-09-13 241.27066040039062 238.86965942382812 239.55209350585938 240.2345428466797 4499700.0 240.2345428466797
2010-09-14 241.46990966796875 239.1436309814453 240.1050262451172 239.31797790527344 4449500.0 239.31797790527344
2010-09-15 240.04525756835938 238.35658264160156 239.07887268066406 239.42259216308594 4823600.0 239.42259216308594
2010-09-16 240.32420349121094 238.80987548828125 239.07887268066406 239.63180541992188 3953700.0 239.63180541992188
2010-09-17 244.682861328125 239.6915740966797 240.97177124023438 244.1598358154297 11325400.0 244.1598358154297
2010-09-20 254.2519989013672 245.11126708984375 245.3304443359375 253.19097900390625 8840000.0 253.19097900390625
2010-09-21 259.0191345214844 253.5048065185547 253.88836669921875 255.77130126953125 8966000.0 255.77130126953125
2010-09-22 257.9232482910156 254.88462829589844 255.47242736816406 257.03656005859375 5093100.0 257.03656005859375
2010-09-23 258.8746643066406 254.69534301757812 256.3441467285156 255.78126525878906 4652100.0 255.78126525878906
2010-09-24 262.9294738769531 258.162353515625 259.8958435058594 262.6604919433594 6738900.0 262.6604919433594
2010-09-27 267.4226379394531 263.43756103515625 263.43756103515625 264.21466064453125 6238000.0 264.21466064453125
2010-09-28 265.7987060546875 258.2569885253906 265.7439270019531 262.6007080078125 7336700.0 262.6007080078125
2010-09-29 265.4749450683594 261.37530517578125 262.939453125 262.8597412109375 4360600.0 262.8597412109375
2010-09-30 264.9419250488281 258.4911193847656 263.59197998046875 261.9132995605469 6512400.0 261.9132995605469
2010-10-01 264.31927490234375 260.52349853515625 264.01043701171875 261.82861328125 4466600.0 261.82861328125
2010-10-04 263.1387023925781 258.45623779296875 261.4948425292969 260.19970703125 3895400.0 260.19970703125
2010-10-05 268.99176025390625 262.2918701171875 263.2034606933594 268.11004638671875 7040400.0 268.11004638671875
2010-10-06 268.96685791015625 263.98052978515625 268.6231384277344 266.17730712890625 5545200.0 266.17730712890625
2010-10-07 267.59698486328125 263.58203125 267.10382080078125 264.0154113769531 4809400.0 264.0154113769531
2010-10-08 267.7962341308594 262.8248596191406 265.3902587890625 267.1735534667969 5739800.0 267.1735534667969
2010-10-11 271.2831726074219 267.58203125 268.2345886230469 268.4139099121094 5272200.0 268.4139099121094
2010-10-12 271.9755554199219 267.890869140625 269.051513671875 269.68414306640625 7535300.0 269.68414306640625
2010-10-13 272.7227783203125 270.15240478515625 272.4786682128906 270.6355895996094 6134000.0 270.6355895996094
2010-10-14 271.6069641113281 267.5521545410156 271.0739440917969 269.45501708984375 13317800.0 269.45501708984375
2010-10-15 299.6966552734375 294.6954040527344 298.5160827636719 299.6020202636719 29760600.0 299.6020202636719
2010-10-18 308.6879577636719 299.1536865234375 299.1536865234375 307.70166015625 14249500.0 307.70166015625
2010-10-19 306.2620544433594 300.30438232421875 303.2882080078125 302.7801208496094 9210100.0 302.7801208496094
2010-10-20 307.5372619628906 302.61572265625 302.9345397949219 302.8548278808594 7076500.0 302.8548278808594
2010-10-21 306.849853515625 301.8685302734375 304.61322021484375 304.8523254394531 5862800.0 304.8523254394531
2010-10-22 306.2620544433594 303.8859558105469 304.8174743652344 305.121337890625 4529100.0 305.121337890625
2010-10-25 311.2035217285156 306.3367614746094 306.6456298828125 307.0989074707031 6340400.0 307.0989074707031
2010-10-26 309.455078125 304.3741455078125 305.4052734375 308.1449890136719 5044600.0 308.1449890136719
2010-10-27 308.8423767089844 305.0216979980469 306.73529052734375 307.083984375 4500500.0 307.083984375
2010-10-28 309.34051513671875 305.5048828125 308.8672790527344 308.1350402832031 4384900.0 308.1350402832031
2010-10-29 308.34423828125 305.3504638671875 307.3828430175781 305.7041320800781 4573600.0 305.7041320800781
2010-11-01 309.171142578125 304.46380615234375 306.7153625488281 306.3517150878906 6197200.0 306.3517150878906
2010-11-02 308.8423767089844 306.14251708984375 308.17987060546875 306.6506042480469 4010000.0 306.6506042480469
2010-11-03 309.75396728515625 305.6045227050781 307.5970458984375 308.9320373535156 6786200.0 308.9320373535156
2010-11-04 313.78387451171875 309.8884582519531 311.1537170410156 310.96942138671875 7168300.0 310.96942138671875
2010-11-05 311.5771179199219 309.39532470703125 310.42645263671875 311.3728942871094 3544600.0 311.3728942871094
2010-11-08 313.5696716308594 310.40155029296875 310.8448791503906 312.2147521972656 4218300.0 312.2147521972656
2010-11-09 314.24713134765625 309.096435546875 313.8236999511719 311.2433776855469 4491000.0 311.2433776855469
2010-11-10 310.3367919921875 307.6020202636719 309.8785095214844 310.2770080566406 5012600.0 310.2770080566406
2010-11-11 308.7676696777344 305.95819091796875 308.69293212890625 307.442626953125 4540100.0 307.442626953125
2010-11-12 307.29815673828125 299.4824523925781 305.8486022949219 300.5185852050781 6811300.0 300.5185852050781
2010-11-15 300.87225341796875 295.91583251953125 300.4139709472656 296.6231689453125 6983800.0 296.6231689453125
2010-11-16 297.82867431640625 290.6356201171875 295.27325439453125 290.7701110839844 6639500.0 290.7701110839844
2010-11-17 293.6493225097656 289.5995178222656 291.4077453613281 290.6854248046875 4903200.0 290.6854248046875
2010-11-18 298.8697509765625 293.18109130859375 293.4002685546875 297.1661376953125 5199300.0 297.1661376953125
2010-11-19 297.82867431640625 294.0677490234375 297.38531494140625 294.3118591308594 4612100.0 294.3118591308594
2010-11-22 295.6119689941406 290.28692626953125 292.63812255859375 294.506103515625 4389500.0 294.506103515625
2010-11-23 293.4052429199219 288.0204162597656 292.4089660644531 290.41644287109375 4341300.0 290.41644287109375
2010-11-24 297.1860656738281 292.42889404296875 292.55841064453125 296.3741149902344 4810600.0 296.3741149902344
2010-11-26 295.3828430175781 292.40399169921875 294.1275329589844 293.8984069824219 2632000.0 293.8984069824219
2010-11-29 293.79876708984375 288.89215087890625 293.4849548339844 289.9681396484375 5740800.0 289.9681396484375
2010-11-30 286.0876770019531 275.62188720703125 286.0876770019531 276.8174133300781 14288100.0 276.8174133300781
2010-12-01 284.7178039550781 280.1499328613281 280.4488220214844 281.12127685546875 7536300.0 281.12127685546875
2010-12-02 285.5945129394531 281.6194152832031 283.26824951171875 284.84234619140625 5114800.0 284.84234619140625
2010-12-03 287.16363525390625 282.9394836425781 283.6617736816406 285.4301452636719 5282000.0 285.4301452636719
2010-12-06 289.913330078125 287.2283935546875 289.20098876953125 288.1001281738281 4203200.0 288.1001281738281
2010-12-07 295.3927917480469 291.9058532714844 294.5310363769531 292.4737243652344 6107100.0 292.4737243652344
2010-12-08 295.1536865234375 290.75518798828125 294.8797302246094 294.1673889160156 3526900.0 294.1673889160156
2010-12-09 296.677978515625 293.4002685546875 295.8311462402344 294.6455993652344 3751700.0 294.6455993652344
2010-12-10 295.8859558105469 294.0428466796875 295.4625244140625 294.999267578125 3422100.0 294.999267578125
2010-12-13 300.3741149902344 295.9357604980469 297.4450988769531 296.19976806640625 4814800.0 296.19976806640625
2010-12-14 298.0279235839844 295.1337585449219 297.4301452636719 296.34423828125 3298800.0 296.34423828125
2010-12-15 297.1113586425781 293.4749755859375 295.99053955078125 294.0478515625 4351600.0 294.0478515625
2010-12-16 295.7763671875 292.93701171875 295.3180847167969 294.7502136230469 3205600.0 294.7502136230469
2010-12-17 295.1736145019531 292.73773193359375 294.3965148925781 294.2969055175781 6197200.0 294.2969055175781
2010-12-20 297.82366943359375 293.23089599609375 296.2147216796875 296.4189453125 3961300.0 296.4189453125
2010-12-21 301.2309265136719 297.6891784667969 298.1673889160156 300.40899658203125 3773000.0 300.40899658203125
2010-12-22 302.3666687011719 300.51361083984375 300.87225341796875 301.6144714355469 2424000.0 301.6144714355469
2010-12-23 301.8685302734375 299.89093017578125 301.5397644042969 300.98681640625 2229900.0 300.98681640625
2010-12-27 300.7626647949219 298.6306457519531 300.2445983886719 300.0652770996094 2425200.0 300.0652770996094
2010-12-28 300.8074951171875 297.888427734375 299.9009094238281 298.34173583984375 2137500.0 298.34173583984375
2010-12-29 300.0802307128906 298.34173583984375 299.8759765625 299.37786865234375 2046000.0 299.37786865234375
2010-12-30 299.542236328125 297.57958984375 297.8834533691406 298.3118591308594 1986300.0 298.3118591308594
2010-12-31 298.0926818847656 294.90960693359375 297.25579833984375 295.8759765625 3090000.0 295.8759765625
2011-01-03 301.6642761230469 297.1263122558594 297.1263122558594 301.0466003417969 4748100.0 301.0466003417969
2011-01-04 301.95819091796875 298.93951416015625 301.6792297363281 299.9357604980469 3662600.0 299.9357604980469
2011-01-05 304.02545166015625 298.9046325683594 298.9145812988281 303.3977966308594 5083500.0 303.3977966308594
2011-01-06 308.060302734375 303.8859558105469 304.1997985839844 305.6045227050781 4131000.0 305.6045227050781
2011-01-07 307.97064208984375 303.9258117675781 306.8050231933594 307.06903076171875 4218100.0 307.06903076171875
2011-01-10 306.5459899902344 303.14373779296875 306.2521057128906 305.95819091796875 3170100.0 305.95819091796875
2011-01-11 308.24462890625 306.1026611328125 307.70166015625 306.8548278808594 2889300.0 306.8548278808594
2011-01-12 308.5185852050781 306.2371520996094 308.5185852050781 307.2832336425781 3277500.0 307.2832336425781
2011-01-13 308.6780090332031 305.93328857421875 307.3330383300781 307.1935729980469 2677900.0 307.1935729980469
2011-01-14 310.96942138671875 307.3878479003906 307.5472412109375 310.9245910644531 4748900.0 310.9245910644531
2011-01-18 319.79632568359375 311.467529296875 311.8610534667969 318.6207275390625 7261000.0 318.6207275390625
2011-01-19 320.2795104980469 313.65435791015625 319.861083984375 314.6954345703125 6837700.0 314.6954345703125
2011-01-20 315.8560791015625 310.4812316894531 314.9245910644531 312.2147521972656 11012600.0 312.2147521972656
2011-01-21 319.66680908203125 304.53851318359375 318.5958251953125 304.77264404296875 17875500.0 304.77264404296875
2011-01-24 305.1014099121094 299.492431640625 302.6506042480469 304.3990478515625 9232700.0 304.3990478515625
2011-01-25 309.18609619140625 302.1275634765625 302.96441650390625 308.79754638671875 7320800.0 308.79754638671875
2011-01-26 310.0827331542969 306.4912109375 309.00677490234375 307.0989074707031 4091400.0 307.0989074707031
2011-01-27 308.69293212890625 305.47998046875 307.79132080078125 307.2433776855469 4053400.0 307.2433776855469
2011-01-28 309.0216979980469 298.7601623535156 308.3791198730469 299.37286376953125 8493800.0 299.37286376953125
2011-01-31 301.10638427734375 296.66302490234375 300.6730041503906 299.0590515136719 5630800.0 299.0590515136719
2011-02-01 305.52978515625 300.4289245605469 301.1163330078125 304.3791198730469 5511000.0 304.3791198730469
2011-02-02 306.02294921875 302.63067626953125 304.35919189453125 304.8573303222656 3534500.0 304.8573303222656
2011-02-03 304.5833435058594 301.93328857421875 303.6020202636719 303.9357604980469 3001300.0 303.9357604980469
2011-02-04 304.578369140625 302.1723937988281 303.9357604980469 304.3492126464844 3113200.0 304.3492126464844
2011-02-07 308.0403747558594 303.467529296875 303.9407653808594 305.998046875 3612500.0 305.998046875
2011-02-08 308.6580810546875 306.1076354980469 306.3168640136719 308.035400390625 3402400.0 308.035400390625
2011-02-09 308.56842041015625 305.02667236328125 307.2832336425781 307.0989074707031 3698700.0 307.0989074707031
2011-02-10 307.5970458984375 304.6381530761719 305.80377197265625 307.06903076171875 4686200.0 307.06903076171875
2011-02-11 311.3330383300781 305.3554382324219 305.7489929199219 311.083984375 5199100.0 311.083984375
2011-02-14 313.6443786621094 308.8623046875 310.5061340332031 312.90216064453125 4271800.0 312.90216064453125
2011-02-15 313.8685302734375 310.3865966796875 312.48870849609375 310.9096374511719 4199500.0 310.9096374511719
2011-02-16 312.08026123046875 309.8884582519531 311.6468811035156 310.9444885253906 3380500.0 310.9444885253906
2011-02-17 312.453857421875 308.98187255859375 309.4650573730469 311.4625549316406 2968600.0 311.4625549316406
2011-02-18 314.4114990234375 310.9245910644531 311.8311767578125 313.8635559082031 6459800.0 313.8635559082031
2011-02-22 311.2981872558594 302.7502136230469 308.8573303222656 303.9656677246094 7307000.0 303.9656677246094
2011-02-23 306.2022705078125 300.87225341796875 304.02545166015625 304.5185852050781 5800700.0 304.5185852050781
2011-02-24 305.4002990722656 299.5522155761719 304.553466796875 303.27325439453125 5443700.0 303.27325439453125
2011-02-25 306.2122497558594 303.61199951171875 304.7875671386719 303.8809814453125 3879200.0 303.8809814453125
2011-02-28 307.09393310546875 302.8697814941406 303.8610534667969 305.5547180175781 4580000.0 305.5547180175781
2011-03-01 308.4538269042969 298.5310363769531 307.7365417480469 299.25830078125 6671200.0 299.25830078125
2011-03-02 301.8685302734375 296.48370361328125 298.78009033203125 299.27325439453125 4068500.0 299.27325439453125
2011-03-03 304.603271484375 301.3703918457031 302.05780029296875 303.6418762207031 3905000.0 303.6418762207031
2011-03-04 303.35296630859375 298.9793395996094 303.0291748046875 299.1885681152344 6044500.0 299.1885681152344
2011-03-07 300.71783447265625 292.40399169921875 299.1536865234375 294.7253112792969 6951300.0 294.7253112792969
2011-03-08 297.8735046386719 293.9980163574219 295.3579406738281 295.049072265625 4586800.0 295.049072265625
2011-03-09 296.1449890136719 291.7813415527344 294.3965148925781 294.78009033203125 4318100.0 294.78009033203125
2011-03-10 292.2147216796875 288.6430969238281 291.6269226074219 289.0664978027344 6279500.0 289.0664978027344
2011-03-11 288.91705322265625 285.5945129394531 288.0303955078125 287.2781982421875 6086600.0 287.2781982421875
2011-03-14 288.06524658203125 282.9494323730469 285.33050537109375 283.9307556152344 5653200.0 283.9307556152344
2011-03-15 284.4338684082031 276.7127990722656 277.7090759277344 283.716552734375 8041200.0 283.716552734375
2011-03-16 283.8311462402344 274.6106872558594 282.9444580078125 277.50982666015625 7625300.0 277.50982666015625
2011-03-17 283.4375915527344 279.223388671875 281.18603515625 279.6318664550781 5820200.0 279.6318664550781
2011-03-18 282.9344787597656 278.82489013671875 281.2657470703125 279.482421875 6621800.0 279.482421875
2011-03-21 288.81744384765625 283.44757080078125 284.0453186035156 287.1736145019531 6064400.0 287.1736145019531
2011-03-22 288.53350830078125 285.1860656738281 287.5571594238281 287.5820617675781 3787800.0 287.5820617675781
2011-03-23 290.1374816894531 284.9320068359375 286.52105712890625 289.9930419921875 3645900.0 289.9930419921875
2011-03-24 293.0964050292969 288.3193054199219 291.6219177246094 292.3492126464844 4213000.0 292.3492126464844
2011-03-25 292.3591613769531 288.5384826660156 292.3442077636719 288.7875671386719 5738200.0 288.7875671386719
2011-03-28 291.4027404785156 286.2819519042969 289.9482116699219 286.6057434082031 4453300.0 286.6057434082031
2011-03-29 289.8585510253906 285.43511962890625 286.9245300292969 289.7788391113281 3221600.0 289.7788391113281
2011-03-30 291.65679931640625 289.20599365234375 291.098876953125 289.8336181640625 2855200.0 289.8336181640625
2011-03-31 292.9818420410156 289.7838134765625 290.4114685058594 292.2844543457031 4073900.0 292.2844543457031
2011-04-01 296.48370361328125 293.28070068359375 293.28070068359375 294.7950439453125 5245900.0 294.7950439453125
2011-04-04 296.2595520019531 290.4612731933594 295.3927917480469 292.74273681640625 4124300.0 292.74273681640625
2011-04-05 289.6592712402344 281.7838134765625 289.4550476074219 283.4824523925781 12140200.0 283.4824523925781
2011-04-06 286.506103515625 282.9394836425781 285.02166748046875 286.0179443359375 5356500.0 286.0179443359375
2011-04-07 289.2358703613281 286.0229187011719 286.7900390625 288.91705322265625 5081900.0 288.91705322265625
2011-04-08 291.3529357910156 287.95068359375 291.3529357910156 288.00048828125 3817800.0 288.00048828125
2011-04-11 287.9706115722656 285.4301452636719 287.024169921875 287.6069641113281 3730300.0 287.6069641113281
2011-04-12 287.3778381347656 282.9643859863281 286.4263916015625 284.2395935058594 4186700.0 284.2395935058594
2011-04-13 287.7215576171875 284.8074645996094 286.6804504394531 287.06402587890625 4154200.0 287.06402587890625
2011-04-14 288.6430969238281 284.9818115234375 286.52105712890625 288.1748352050781 10953400.0 288.1748352050781
2011-04-15 271.85601806640625 264.0403137207031 271.6268615722656 264.359130859375 28192500.0 264.359130859375
2011-04-18 262.84478759765625 258.5309753417969 262.22711181640625 262.4363098144531 10117300.0 262.4363098144531
2011-04-19 264.44879150390625 259.4774169921875 263.9855041503906 259.7912292480469 5388200.0 259.7912292480469
2011-04-20 262.4263610839844 259.72149658203125 261.96807861328125 261.8833923339844 6142900.0 261.8833923339844
2011-04-21 263.15362548828125 260.2196350097656 262.7601013183594 261.569580078125 4958600.0 261.569580078125
2011-04-25 262.5160217285156 260.03033447265625 261.644287109375 261.544677734375 3273700.0 261.544677734375
2011-04-26 267.7165222167969 261.6243591308594 262.27691650390625 265.4151611328125 7026100.0 265.4151611328125
2011-04-27 268.05029296875 266.17730712890625 267.9954833984375 267.8759460449219 4613900.0 267.8759460449219
2011-04-28 268.6181640625 266.0428161621094 268.0253601074219 267.98052978515625 4014800.0 267.98052978515625
2011-04-29 271.0340881347656 268.2495422363281 268.99176025390625 271.0340881347656 8488600.0 271.0340881347656
2011-05-02 271.8460693359375 267.55712890625 271.83111572265625 268.2744445800781 4283300.0 268.2744445800781
2011-05-03 269.9930114746094 263.82611083984375 267.5621032714844 265.9481506347656 4178500.0 265.9481506347656
2011-05-04 268.4936218261719 265.5147705078125 266.5857849121094 266.8946228027344 4249800.0 266.8946228027344
2011-05-05 268.7028503417969 264.75762939453125 265.9332275390625 266.137451171875 4010400.0 266.137451171875
2011-05-06 269.7190246582031 266.59075927734375 268.0702209472656 266.6505432128906 4127600.0 266.6505432128906
2011-05-09 268.23956298828125 264.5583801269531 266.5010986328125 267.8360900878906 3911900.0 267.8360900878906
2011-05-10 271.198486328125 267.766357421875 268.99176025390625 270.3167724609375 4101000.0 270.3167724609375
2011-05-11 270.7601318359375 265.8485412597656 269.0614929199219 266.7252502441406 4695000.0 266.7252502441406
2011-05-12 267.46746826171875 264.4637145996094 266.6206359863281 266.5260009765625 2907300.0 266.5260009765625
2011-05-13 266.9593811035156 263.5372009277344 266.30682373046875 263.7862548828125 4233100.0 263.7862548828125
2011-05-16 262.6505126953125 257.2358093261719 262.17230224609375 258.2420349121094 5938500.0 258.2420349121094
2011-05-17 264.6181335449219 256.5533752441406 256.75262451171875 264.23956298828125 6631900.0 264.23956298828125
2011-05-18 264.1748046875 261.8684387207031 263.7812805175781 263.915771484375 3921000.0 263.915771484375
2011-05-19 267.2682189941406 263.8709411621094 265.3703308105469 264.6330871582031 4955800.0 264.6330871582031
2011-05-20 265.001708984375 260.5882568359375 264.9070739746094 261.03656005859375 4652300.0 261.03656005859375
2011-05-23 259.0290832519531 255.74142456054688 257.33544921875 258.22711181640625 4617100.0 258.22711181640625
2011-05-24 261.001708984375 258.1075439453125 259.2134094238281 258.162353515625 3814100.0 258.162353515625
2011-05-25 260.408935546875 257.65924072265625 257.6990661621094 258.8647155761719 2612900.0 258.8647155761719
2011-05-26 260.08514404296875 256.5384216308594 257.8833923339844 258.09759521484375 4252800.0 258.09759521484375
2011-05-27 259.9207458496094 257.1860046386719 258.2719421386719 259.4774169921875 3504500.0 259.4774169921875
2011-05-31 263.5372009277344 260.7725524902344 261.5197448730469 263.5222473144531 5394600.0 263.5222473144531
2011-06-01 265.6044616699219 261.6741943359375 263.0340881347656 261.8186340332031 5933900.0 261.8186340332031
2011-06-02 264.15985107421875 260.26446533203125 262.7999572753906 263.0440368652344 4425500.0 263.0440368652344
2011-06-03 262.8149108886719 259.77630615234375 260.0253601074219 260.5633544921875 3510000.0 260.5633544921875
2011-06-06 262.4263610839844 258.6554870605469 260.79248046875 259.55712890625 3898600.0 259.55712890625
2011-06-07 261.33544921875 258.5259704589844 260.46868896484375 258.5458984375 3829400.0 258.5458984375
2011-06-08 259.64678955078125 256.9269714355469 257.3005676269531 258.6156311035156 3319100.0 258.6156311035156
2011-06-09 259.0290832519531 256.85723876953125 259.0290832519531 257.40020751953125 3390700.0 257.40020751953125
2011-06-10 257.3802795410156 253.694091796875 256.08013916015625 253.80368041992188 4898000.0 253.80368041992188
2011-06-13 254.14739990234375 250.1473846435547 254.04776000976562 251.422607421875 4872700.0 251.422607421875
2011-06-14 256.08013916015625 252.5483856201172 253.126220703125 253.23580932617188 4700400.0 253.23580932617188
2011-06-15 253.22584533691406 249.37030029296875 251.57205200195312 250.5359344482422 4162000.0 250.5359344482422
2011-06-16 252.33917236328125 247.40765380859375 250.4661865234375 249.25074768066406 5534600.0 249.25074768066406
2011-06-17 252.39894104003906 241.49481201171875 252.1448974609375 241.60440063476562 10530000.0 241.60440063476562
2011-06-20 242.2071533203125 238.72021484375 241.59445190429688 241.38522338867188 6079800.0 241.38522338867188
2011-06-21 246.04776000976562 241.45994567871094 242.6853485107422 245.5795135498047 5551400.0 245.5795135498047
2011-06-22 245.25572204589844 242.45620727539062 244.80740356445312 242.59568786621094 4832200.0 242.59568786621094
2011-06-23 240.5284423828125 235.98048400878906 240.16481018066406 239.21336364746094 9639300.0 239.21336364746094
2011-06-24 239.47738647460938 235.62681579589844 239.4425048828125 236.5533447265625 7639700.0 236.5533447265625
2011-06-27 243.28810119628906 235.9157257080078 236.114990234375 240.49855041503906 6915100.0 240.49855041503906
2011-06-28 247.1785125732422 241.1062774658203 241.1062774658203 245.90328979492188 5450500.0 245.90328979492188
2011-06-29 249.1909637451172 245.27066040039062 247.3428955078125 247.85597229003906 4703400.0 247.85597229003906
2011-06-30 252.38897705078125 249.8136444091797 250.05772399902344 252.24452209472656 4874900.0 252.24452209472656
2011-07-01 259.61688232421875 252.24452209472656 252.42385864257812 259.54217529296875 7300500.0 259.54217529296875
2011-07-05 266.7003479003906 261.669189453125 261.669189453125 265.2258605957031 7727100.0 265.2258605957031
2011-07-06 268.2495422363281 265.5247497558594 265.7538757324219 266.680419921875 5411300.0 266.680419921875
2011-07-07 274.3117980957031 266.939453125 269.4898986816406 272.2794189453125 7900400.0 272.2794189453125
2011-07-08 267.8211364746094 262.6505126953125 265.47991943359375 265.001708984375 9576100.0 265.001708984375
2011-07-11 266.9892578125 261.7688293457031 263.10382080078125 262.655517578125 5699800.0 262.655517578125
2011-07-12 268.7028503417969 262.01788330078125 263.0938720703125 266.0079345703125 5703600.0 266.0079345703125
2011-07-13 270.9842834472656 267.2383117675781 267.4973449707031 268.125 5601200.0 268.125
2011-07-14 269.9880065917969 262.38153076171875 268.55340576171875 263.4823913574219 13348700.0 263.4823913574219
2011-07-15 299.0042724609375 292.9818420410156 297.6343994140625 297.6941833496094 27567000.0 297.6941833496094
2011-07-18 299.9009094238281 294.8946533203125 295.13873291015625 296.3591613769531 8970000.0 296.3591613769531
2011-07-19 301.21099853515625 296.653076171875 296.9569396972656 300.14996337890625 5957200.0 300.14996337890625
2011-07-20 300.2894287109375 296.56341552734375 299.9656677246094 296.56341552734375 4472200.0 296.56341552734375
2011-07-21 302.8946838378906 295.8959045410156 295.9058837890625 302.3616638183594 6964900.0 302.3616638183594
2011-07-22 308.59332275390625 301.0067443847656 301.5646667480469 307.960693359375 7082700.0 307.960693359375
2011-07-25 311.53729248046875 305.3554382324219 305.5347900390625 308.33428955078125 6286600.0 308.33428955078125
2011-07-26 312.578369140625 307.45758056640625 307.87103271484375 310.0976867675781 4703200.0 310.0976867675781
2011-07-27 309.31561279296875 301.245849609375 307.4376525878906 302.47625732421875 7898200.0 302.47625732421875
2011-07-28 306.8398742675781 300.3741149902344 301.46502685546875 304.32928466796875 6240000.0 304.32928466796875
2011-07-29 306.331787109375 300.71783447265625 300.98681640625 300.71783447265625 8305700.0 300.71783447265625
2011-08-01 306.6007995605469 298.47125244140625 304.4687805175781 302.2520751953125 7961800.0 302.2520751953125
2011-08-02 303.6966552734375 294.6804504394531 301.8685302734375 295.0939025878906 6425100.0 295.0939025878906
2011-08-03 300.3741149902344 290.72528076171875 296.0254211425781 299.4625549316406 7680000.0 299.4625549316406
2011-08-04 298.306884765625 287.65679931640625 296.1399841308594 287.68170166015625 9866000.0 287.68170166015625
2011-08-05 293.8984069824219 279.95068359375 290.18231201171875 288.4388732910156 11902500.0 288.4388732910156
2011-08-08 283.4375915527344 271.15863037109375 280.4388427734375 271.9905090332031 15049300.0 271.9905090332031
2011-08-09 286.23211669921875 269.494873046875 279.4525451660156 285.6343688964844 12987800.0 285.6343688964844
2011-08-10 281.0067138671875 272.8423156738281 279.641845703125 273.47991943359375 10779400.0 273.47991943359375
2011-08-11 283.18853759765625 273.1810607910156 275.8759460449219 280.01544189453125 9697300.0 280.01544189453125
2011-08-12 284.184814453125 279.1536560058594 283.6866760253906 280.8323669433594 6332200.0 280.8323669433594
2011-08-15 281.4400939941406 272.0054626464844 275.6816711425781 277.5745849609375 14343200.0 277.5745849609375
2011-08-16 275.18853759765625 264.15985107421875 275.18353271484375 268.4936218261719 13930700.0 268.4936218261719
2011-08-17 270.8298645019531 264.39398193359375 269.0066833496094 265.57952880859375 8188700.0 265.57952880859375
2011-08-18 261.4649658203125 249.31051635742188 260.75762939453125 251.49732971191406 12628400.0 251.49732971191406
2011-08-19 256.4736633300781 244.5135040283203 248.7376708984375 244.54339599609375 10860500.0 244.54339599609375
2011-08-22 252.55337524414062 246.34164428710938 251.05897521972656 248.1548614501953 9848500.0 248.1548614501953
2011-08-23 259.7314758300781 248.5981903076172 250.80990600585938 258.4412841796875 8726000.0 258.4412841796875
2011-08-24 264.01043701171875 257.6492614746094 258.6953430175781 260.6679382324219 7215800.0 260.6679382324219
2011-08-25 267.6318359375 258.1822814941406 264.19970703125 259.04901123046875 6610500.0 259.04901123046875
2011-08-26 264.2345886230469 255.61190795898438 259.02410888671875 262.4462890625 7219400.0 262.4462890625
2011-08-29 268.7177734375 265.7837829589844 266.28192138671875 268.5334777832031 4689000.0 268.5334777832031
2011-08-30 270.4811706542969 264.4139099121094 268.0901184082031 269.3404541015625 6000300.0 269.3404541015625
2011-08-31 272.1300048828125 266.99920654296875 271.3529052734375 269.469970703125 5406700.0 269.469970703125
2011-09-01 270.89959716796875 264.6181335449219 269.3653564453125 265.2557678222656 4849000.0 265.2557678222656
2011-09-02 262.97430419921875 259.3927307128906 261.2557373046875 261.4400634765625 4820300.0 261.4400634765625
2011-09-06 260.4039306640625 254.2968292236328 254.44627380371094 260.1150207519531 5451900.0 260.1150207519531
2011-09-07 266.9693298339844 262.71527099609375 264.2345886230469 266.0179138183594 5532200.0 266.0179138183594
2011-09-08 268.5434265136719 264.9568786621094 265.9033203125 266.4811706542969 4778700.0 266.4811706542969
2011-09-09 266.3267517089844 259.62188720703125 264.70782470703125 261.4450378417969 6562000.0 261.4450378417969
2011-09-12 265.001708984375 257.78375244140625 258.0129089355469 264.0701904296875 5360700.0 264.0701904296875
2011-09-13 265.94317626953125 260.7227478027344 265.0066833496094 263.7713317871094 4726000.0 263.7713317871094
2011-09-14 267.4724426269531 261.92822265625 265.30059814453125 265.04156494140625 5408900.0 265.04156494140625
2011-09-15 271.4724426269531 266.28192138671875 266.7501525878906 270.2669677734375 5943700.0 270.2669677734375
2011-09-16 272.39898681640625 270.5558776855469 271.3827819824219 272.31927490234375 7095000.0 272.31927490234375
2011-09-19 273.92327880859375 266.69036865234375 269.1661071777344 272.3143005371094 4955200.0 272.3143005371094
2011-09-20 278.2171630859375 270.32177734375 273.6741943359375 272.29437255859375 5578900.0 272.29437255859375
2011-09-21 276.4637451171875 268.42388916015625 272.8223876953125 268.59326171875 5047400.0 268.59326171875
2011-09-22 263.4027099609375 256.040283203125 262.1424255371094 259.35784912109375 8833500.0 259.35784912109375
2011-09-23 262.22711181640625 256.28936767578125 257.3155212402344 261.7738037109375 5575300.0 261.7738037109375
2011-09-26 265.4699401855469 255.6667022705078 262.64056396484375 264.951904296875 5288000.0 264.951904296875
2011-09-27 272.50360107421875 267.0241394042969 268.0951232910156 268.6629943847656 6044300.0 268.6629943847656
2011-09-28 270.9942321777344 262.8647155761719 269.73895263671875 263.4325866699219 4543500.0 263.4325866699219
2011-09-29 267.64678955078125 258.7351989746094 267.0191345214844 262.7651062011719 5834900.0 262.7651062011719
2011-09-30 261.0216369628906 256.2295837402344 259.1336975097656 256.558349609375 5467500.0 256.558349609375
2011-10-03 255.04403686523438 246.57577514648438 253.97305297851562 246.83480834960938 8982200.0 246.83480834960938
2011-10-04 250.78001403808594 239.4026641845703 244.1000518798828 250.0128936767578 8348700.0 250.0128936767578
2011-10-05 252.95187377929688 239.48733520507812 247.2482452392578 251.4076690673828 9102100.0 251.4076690673828
2011-10-06 256.65301513671875 250.36158752441406 252.80242919921875 256.39398193359375 6874200.0 256.39398193359375
2011-10-07 259.2781677246094 254.19720458984375 257.45001220703125 256.59820556640625 5733100.0 256.59820556640625
2011-10-10 267.7314758300781 260.62310791015625 261.60943603515625 267.58203125 4661700.0 267.58203125
2011-10-11 272.3790588378906 265.7339782714844 265.7339782714844 270.5758056640625 5728100.0 270.5758056640625
2011-10-12 276.57830810546875 271.298095703125 273.04156494140625 273.22589111328125 6379300.0 273.22589111328125
2011-10-13 278.4562683105469 272.9867858886719 273.988037109375 278.4512939453125 11417700.0 278.4512939453125
2011-10-14 298.68048095703125 292.68792724609375 298.61572265625 294.7352600097656 17123600.0 294.7352600097656
2011-10-17 294.8099670410156 287.9208068847656 290.7701110839844 290.1175537109375 8046400.0 290.1175537109375
2011-10-18 295.1736145019531 287.6219177246094 289.01171875 294.1524353027344 7630000.0 294.1524353027344
2011-10-19 294.924560546875 288.5285339355469 292.5733642578125 289.2657470703125 5884900.0 289.2657470703125
2011-10-20 293.345458984375 288.6729736328125 289.863525390625 290.7452087402344 6783200.0 290.7452087402344
2011-10-21 295.26824951171875 292.2545471191406 293.654296875 294.1424865722656 6807300.0 294.1424865722656
2011-10-24 298.8647766113281 292.1549377441406 292.2645263671875 297.0964050292969 6879400.0 297.0964050292969
2011-10-25 296.3890686035156 290.3367614746094 295.4425964355469 290.4911804199219 5099900.0 290.4911804199219
2011-10-26 293.9880676269531 285.36041259765625 293.6742248535156 292.0602722167969 5767600.0 292.0602722167969
2011-10-27 300.22467041015625 295.542236328125 298.0926818847656 298.2171936035156 7588800.0 298.2171936035156
2011-10-28 300.0254211425781 296.0154724121094 296.14996337890625 298.949462890625 5034700.0 298.949462890625
2011-10-31 298.7253112792969 294.73028564453125 296.43389892578125 295.2134704589844 5134700.0 295.2134704589844
2011-11-01 291.6617736816406 287.2981262207031 288.9668884277344 288.2445983886719 6273500.0 288.2445983886719
2011-11-02 292.8822021484375 289.1561584472656 291.35791015625 291.31805419921875 4257600.0 291.31805419921875
2011-11-03 297.6343994140625 290.7701110839844 292.40399169921875 297.6343994140625 5359500.0 297.6343994140625
2011-11-04 298.7502136230469 295.1088562011719 295.6418762207031 296.9569396972656 5690700.0 296.9569396972656
2011-11-07 303.2533264160156 295.0092468261719 295.55218505859375 303.0291748046875 6739900.0 303.0291748046875
2011-11-08 306.03790283203125 300.6730041503906 303.3629150390625 305.02667236328125 6081400.0 305.02667236328125
2011-11-09 303.55718994140625 298.21221923828125 301.00177001953125 299.35296630859375 7449700.0 299.35296630859375
2011-11-10 301.8436279296875 294.67547607421875 301.8336486816406 296.4289245605469 5758200.0 296.4289245605469
2011-11-11 304.90216064453125 298.1823425292969 299.5273132324219 303.03912353515625 7983700.0 303.03912353515625
2011-11-14 307.8859558105469 302.75518798828125 302.8647766113281 305.3554382324219 6401200.0 305.3554382324219
2011-11-15 307.8859558105469 304.110107421875 305.2558288574219 307.1288146972656 5372000.0 307.1288146972656
2011-11-16 307.99554443359375 304.1649169921875 304.89715576171875 304.59332275390625 5236500.0 304.59332275390625
2011-11-17 305.00177001953125 297.2757263183594 303.8859558105469 299.3131103515625 7012700.0 299.3131103515625
2011-11-18 301.121337890625 295.7663879394531 299.8759765625 296.32928466796875 6599900.0 296.32928466796875
2011-11-21 293.15118408203125 284.9768371582031 292.7825927734375 289.38531494140625 6025000.0 289.38531494140625
2011-11-22 291.3927917480469 286.54595947265625 288.91705322265625 288.91705322265625 4828600.0 288.91705322265625
2011-11-23 289.0415954589844 283.99053955078125 286.6007385253906 283.99053955078125 4668900.0 283.99053955078125
2011-11-25 286.0627746582031 279.6169128417969 281.53973388671875 280.4488220214844 3136400.0 280.4488220214844
2011-11-28 293.31060791015625 287.1736145019531 288.6032409667969 292.99676513671875 5678900.0 292.99676513671875
2011-11-29 294.0777282714844 289.57958984375 292.84234619140625 290.3765869140625 3677200.0 290.3765869140625
2011-11-30 298.6356506347656 294.9394836425781 297.8585510253906 298.57586669921875 6819300.0 298.57586669921875
2011-12-01 306.849853515625 298.381591796875 298.8797302246094 305.739013671875 7268300.0 305.739013671875
2011-12-02 310.83489990234375 306.9793701171875 307.3728942871094 309.0216979980469 8201900.0 309.0216979980469
2011-12-05 314.7701721191406 310.03790283203125 312.64813232421875 311.6568298339844 6418800.0 311.6568298339844
2011-12-06 313.13629150390625 308.9619445800781 310.331787109375 310.7203369140625 4670300.0 310.7203369140625
2011-12-07 311.66180419921875 307.89593505859375 309.67926025390625 310.53106689453125 4531500.0 310.53106689453125
2011-12-08 312.553466796875 306.50115966796875 309.3604431152344 306.874755859375 4844200.0 306.874755859375
2011-12-09 313.3903503417969 307.35296630859375 307.84613037109375 312.5385437011719 5553100.0 312.5385437011719
2011-12-12 311.92083740234375 308.9868469238281 309.77886962890625 311.5273132324219 4384100.0 311.5273132324219
2011-12-13 317.0914611816406 310.2620544433594 313.2060241699219 311.6468811035156 8086500.0 311.6468811035156
2011-12-14 310.99432373046875 305.1014099121094 309.763916015625 307.8809814453125 7836600.0 307.8809814453125
2011-12-15 310.83489990234375 308.1898193359375 310.0976867675781 308.6132507324219 4835200.0 308.6132507324219
2011-12-16 313.4849853515625 309.57464599609375 310.99432373046875 311.8112487792969 8952000.0 311.8112487792969
2011-12-19 313.0765075683594 308.8423767089844 312.8324279785156 309.75396728515625 4302900.0 309.75396728515625
2011-12-20 314.7402648925781 312.8224792480469 312.82745361328125 314.0080261230469 4794200.0 314.0080261230469
2011-12-21 314.7303161621094 308.3243103027344 313.8287048339844 311.74151611328125 5014400.0 311.74151611328125
2011-12-22 314.68548583984375 312.33428955078125 312.80255126953125 313.6742858886719 3658200.0 313.6742858886719
2011-12-23 316.15496826171875 314.1026611328125 314.8199768066406 315.3878479003906 2918200.0 315.3878479003906
2011-12-27 321.0416564941406 314.8199768066406 314.8448791503906 318.9295654296875 3224800.0 318.9295654296875
2011-12-28 321.29571533203125 317.85858154296875 320.1748962402344 318.6556091308594 4270200.0 318.6556091308594
2011-12-29 320.2994384765625 316.41400146484375 319.5472717285156 320.00054931640625 3162500.0 320.00054931640625
2011-12-30 322.17242431640625 319.811279296875 319.811279296875 321.7440185546875 3577800.0 321.7440185546875
2012-01-03 332.8274841308594 324.9669494628906 325.2508850097656 331.46258544921875 7380500.0 331.46258544921875
2012-01-04 333.8735656738281 329.0765380859375 331.2733154296875 332.8922424316406 5749400.0 332.8922424316406
2012-01-05 330.74530029296875 326.8897399902344 329.8287353515625 328.2745361328125 6590300.0 328.2745361328125
2012-01-06 328.7677001953125 323.6817626953125 328.34429931640625 323.79632568359375 5405900.0 323.79632568359375
2012-01-09 322.2919616699219 309.455078125 322.04290771484375 310.0677795410156 11688800.0 310.0677795410156
2012-01-10 315.71661376953125 307.30316162109375 313.6991882324219 310.4065246582031 8824000.0 310.4065246582031
2012-01-11 313.51983642578125 309.4002990722656 310.5858459472656 311.8112487792969 4817800.0 311.8112487792969
2012-01-12 315.2633056640625 312.08026123046875 314.4314270019531 313.6443786621094 3764400.0 313.6443786621094
2012-01-13 312.3044128417969 309.3703918457031 311.960693359375 311.32806396484375 4631800.0 311.32806396484375
2012-01-17 314.8100280761719 311.6717834472656 314.8100280761719 313.1163635253906 3832800.0 313.1163635253906
2012-01-18 315.8162536621094 309.8984375 312.1449890136719 315.2732849121094 5544000.0 315.2732849121094
2012-01-19 319.2981872558594 314.5509948730469 319.2981872558594 318.5908508300781 12657800.0 318.5908508300781
2012-01-20 294.3965148925781 289.7638854980469 294.16241455078125 291.90087890625 21231800.0 291.90087890625
2012-01-23 293.23089599609375 290.4911804199219 291.9058532714844 291.666748046875 6851300.0 291.666748046875
2012-01-24 292.74273681640625 287.9208068847656 292.0652770996094 289.3803405761719 6134400.0 289.3803405761719
2012-01-25 288.27447509765625 282.13250732421875 287.6767272949219 283.68170166015625 10012700.0 283.68170166015625
2012-01-26 286.1673889160156 281.2209167480469 284.9220275878906 282.9892883300781 6476500.0 282.9892883300781
2012-01-27 289.07647705078125 283.60198974609375 284.32427978515625 288.9071044921875 7262000.0 288.9071044921875
2012-01-30 288.91705322265625 285.62939453125 287.9457092285156 287.7663879394531 4678400.0 287.7663879394531
2012-01-31 290.90960693359375 286.5011291503906 290.4114685058594 288.97186279296875 4300700.0 288.97186279296875
2012-02-01 291.65679931640625 288.4886779785156 291.3778381347656 289.33050537109375 4658700.0 289.33050537109375
2012-02-02 292.110107421875 289.95318603515625 291.3429870605469 291.4625244140625 4847400.0 291.4625244140625
2012-02-03 297.4201965332031 292.9270324707031 294.2271728515625 297.05157470703125 6360700.0 297.05157470703125
2012-02-06 304.2745056152344 295.8959045410156 296.39404296875 303.4077453613281 7386700.0 303.4077453613281
2012-02-07 303.55718994140625 300.7527160644531 302.4413757324219 302.2520751953125 4199700.0 302.2520751953125
2012-02-08 304.5335388183594 301.2408752441406 303.18359375 303.7863464355469 3686400.0 303.7863464355469
2012-02-09 306.1026611328125 303.3629150390625 304.8672790527344 304.58831787109375 4546300.0 304.58831787109375
2012-02-10 302.9295349121094 300.87225341796875 302.8050231933594 301.8236999511719 4667700.0 301.8236999511719
2012-02-13 305.7738952636719 303.8710021972656 304.110107421875 304.9569396972656 3646100.0 304.9569396972656
2012-02-14 304.8573303222656 301.2508239746094 304.628173828125 303.74151611328125 3620900.0 303.74151611328125
2012-02-15 305.3205871582031 300.1549377441406 305.3205871582031 301.64935302734375 4869900.0 301.64935302734375
2012-02-16 303.2682800292969 297.74896240234375 300.2844543457031 302.1275634765625 5080700.0 302.1275634765625
2012-02-17 302.68048095703125 300.07525634765625 301.3554382324219 301.1910705566406 4916400.0 301.1910705566406
2012-02-21 307.7863464355469 300.3143615722656 300.8074951171875 305.85357666015625 4980100.0 305.85357666015625
2012-02-22 307.2384033203125 302.2221984863281 304.83740234375 302.83489990234375 3948700.0 302.83489990234375
2012-02-23 302.83489990234375 299.0540771484375 302.3666687011719 301.9233093261719 4125300.0 301.9233093261719
2012-02-24 304.6829833984375 301.62445068359375 302.541015625 303.8112487792969 3885600.0 303.8112487792969
2012-02-27 305.0366516113281 301.4002685546875 302.16241455078125 303.517333984375 3641300.0 303.517333984375
2012-02-28 308.7278137207031 302.70538330078125 303.8610534667969 308.0403747558594 5716400.0 308.0403747558594
2012-02-29 311.6319274902344 306.6007995605469 308.1449890136719 307.97064208984375 6297200.0 307.97064208984375
2012-03-01 311.6817321777344 307.92083740234375 309.9681701660156 310.03790283203125 4492000.0 310.03790283203125
2012-03-02 310.83489990234375 309.0018005371094 309.8386535644531 309.4650573730469 3158300.0 309.4650573730469
2012-03-05 310.0827331542969 304.5484924316406 309.05657958984375 305.9781188964844 3198400.0 305.9781188964844
2012-03-06 303.2682800292969 295.81121826171875 302.88970947265625 301.3504638671875 6372500.0 301.3504638671875
2012-03-07 304.4538269042969 301.7987976074219 303.3878173828125 302.26702880859375 2538400.0 302.26702880859375
2012-03-08 304.6082458496094 302.0428771972656 303.8809814453125 302.4364013671875 2700900.0 302.4364013671875
2012-03-09 304.8074951171875 298.8797302246094 302.8398742675781 299.0042724609375 5361100.0 299.0042724609375
2012-03-12 302.3666687011719 298.5111083984375 298.8797302246094 301.4450988769531 3350400.0 301.4450988769531
2012-03-13 307.7713928222656 301.64434814453125 303.2384033203125 307.7365417480469 4508300.0 307.7365417480469
2012-03-14 310.2272033691406 305.5845947265625 306.3517150878906 306.8448791503906 5895700.0 306.8448791503906
2012-03-15 310.5858459472656 306.26702880859375 307.14874267578125 309.4052734375 4888300.0 309.4052734375
2012-03-16 311.7863464355469 308.8672790527344 309.2857360839844 311.35296630859375 6123800.0 311.35296630859375
2012-03-19 317.44512939453125 309.4600524902344 310.39654541015625 315.8062744140625 4361800.0 315.8062744140625
2012-03-20 316.8424072265625 312.46380615234375 314.281982421875 315.56219482421875 3092400.0 315.56219482421875
2012-03-21 322.4862365722656 315.07403564453125 316.1201171875 318.7950744628906 4957600.0 318.7950744628906
2012-03-22 323.1885986328125 314.32183837890625 318.0578308105469 321.8187561035156 4838400.0 321.8187561035156
2012-03-23 323.0391845703125 319.25335693359375 322.09271240234375 320.09521484375 3894800.0 320.09521484375
2012-03-26 323.5323181152344 318.5758972167969 321.29571533203125 323.4526062011719 3651900.0 323.4526062011719
2012-03-27 325.52984619140625 321.1960754394531 322.3069152832031 322.30194091796875 4029400.0 322.30194091796875
2012-03-28 328.0653381347656 324.3243408203125 324.7975769042969 326.6556091308594 5096700.0 326.6556091308594
2012-03-29 327.0690612792969 320.947021484375 325.49993896484375 322.99432373046875 3862900.0 322.99432373046875
2012-03-30 325.52484130859375 319.30316162109375 324.6581115722656 319.4227294921875 4638700.0 319.4227294921875
2012-04-02 322.5410461425781 316.23468017578125 319.1885986328125 322.2521057128906 4585400.0 322.2521057128906
2012-04-03 322.76519775390625 318.1275939941406 321.49993896484375 320.1101379394531 4105000.0 320.1101379394531
2012-04-04 318.3069152832031 314.37164306640625 318.0329284667969 316.38909912109375 3267300.0 316.38909912109375
2012-04-05 317.0267028808594 313.11138916015625 314.93951416015625 314.9793701171875 4654700.0 314.9793701171875
2012-04-09 316.478759765625 311.4775085449219 313.0665588378906 314.2421569824219 4381600.0 314.2421569824219
2012-04-10 316.0653076171875 311.10888671875 315.5771484375 312.25958251953125 4982500.0 312.25958251953125
2012-04-11 316.8125 314.4712829589844 315.8013000488281 316.7925720214844 4414300.0 316.7925720214844
2012-04-12 325.3504943847656 318.9345397949219 319.97564697265625 324.28948974609375 11556300.0 324.28948974609375
2012-04-13 323.28326416015625 310.60577392578125 322.5659484863281 311.1337890625 16379700.0 311.1337890625
2012-04-16 310.7402648925781 299.7066345214844 310.3367919921875 301.90338134765625 11426700.0 301.90338134765625
2012-04-17 307.6916809082031 302.37164306640625 303.14373779296875 303.6468505859375 6070400.0 303.6468505859375
2012-04-18 305.2558288574219 300.27947998046875 302.88970947265625 302.5908203125 5358900.0 302.5908203125
2012-04-19 306.9793701171875 298.381591796875 301.714111328125 298.5310363769531 6613800.0 298.5310363769531
2012-04-20 303.2882080078125 296.8025207519531 300.9967956542969 296.9170837402344 6139700.0 296.9170837402344
2012-04-23 298.10760498046875 293.9980163574219 295.3429870605469 297.6842041015625 4411900.0 297.6842041015625
2012-04-24 302.1823425292969 297.54473876953125 298.0030212402344 299.5123596191406 3872600.0 299.5123596191406
2012-04-25 304.5335388183594 300.3143615722656 300.87225341796875 303.7215881347656 3655800.0 303.7215881347656
2012-04-26 307.84613037109375 303.71160888671875 304.3143615722656 306.5858459472656 4200600.0 306.5858459472656
2012-04-27 307.2184753417969 304.1599426269531 306.3616943359375 306.3417663574219 3284900.0 306.3417663574219
2012-04-30 306.88970947265625 299.18359375 305.3504638671875 301.2956848144531 4832600.0 301.2956848144531
2012-05-01 304.6580810546875 298.974365234375 300.76763916015625 301.0864562988281 4019600.0 301.0864562988281
2012-05-02 302.9195861816406 299.18359375 299.47747802734375 302.4961853027344 3235000.0 302.4961853027344
2012-05-03 306.26702880859375 303.3380126953125 303.6717529296875 304.369140625 3749900.0 304.369140625
2012-05-04 302.80999755859375 297.2906799316406 301.82867431640625 297.3703918457031 4431300.0 297.3703918457031
2012-05-07 304.1449890136719 296.3890686035156 296.3890686035156 302.640625 4003800.0 302.640625
2012-05-08 307.29815673828125 299.2284240722656 301.6343994140625 305.2508544921875 5374600.0 305.2508544921875
2012-05-09 307.0391540527344 299.7813415527344 302.2769775390625 303.4376525878906 4675000.0 303.4376525878906
2012-05-10 306.9444885253906 303.9756164550781 305.3355407714844 305.6842346191406 3083200.0 305.6842346191406
2012-05-11 306.1275634765625 301.2558288574219 304.035400390625 301.4849548339844 4214400.0 301.4849548339844
2012-05-14 303.1138610839844 299.16864013671875 299.2682800292969 300.87225341796875 3662400.0 300.87225341796875
2012-05-15 306.3517150878906 300.7477111816406 301.54473876953125 304.4139709472656 4219900.0 304.4139709472656
2012-05-16 313.87353515625 306.8199768066406 307.8262023925781 313.29071044921875 9706300.0 313.29071044921875
2012-05-17 317.73406982421875 309.455078125 315.7315673828125 310.3616943359375 6732700.0 310.3616943359375
2012-05-18 315.0292053222656 297.23590087890625 311.38287353515625 299.0789794921875 11991700.0 299.0789794921875
2012-05-21 306.6954345703125 298.8797302246094 299.1337585449219 305.90838623046875 6173800.0 305.90838623046875
2012-05-22 305.7589416503906 296.88720703125 305.57464599609375 299.2782287597656 6126600.0 299.2782287597656
2012-05-23 303.66180419921875 297.4450988769531 299.7016296386719 303.5920715332031 6379900.0 303.5920715332031
2012-05-24 304.8174743652344 298.31683349609375 303.442626953125 300.702880859375 3796600.0 300.702880859375
2012-05-25 299.7414855957031 293.0415954589844 299.37786865234375 294.6605529785156 7190500.0 294.6605529785156
2012-05-29 298.44635009765625 293.0615234375 296.79254150390625 296.060302734375 5230900.0 296.060302734375
2012-05-30 294.8448486328125 290.67547607421875 292.9818420410156 293.0166931152344 3827600.0 293.0166931152344
2012-05-31 293.8984069824219 288.4189453125 293.2607727050781 289.345458984375 5958800.0 289.345458984375
2012-06-01 285.25579833984375 283.11383056640625 284.827392578125 284.4239196777344 6138700.0 284.4239196777344
2012-06-04 289.1611633300781 283.94073486328125 284.0453186035156 288.2146911621094 4883500.0 288.2146911621094
2012-06-05 287.9855651855469 282.1773376464844 286.65057373046875 284.1399841308594 4697200.0 284.1399841308594
2012-06-06 289.89837646484375 285.7340087890625 287.16363525390625 289.20098876953125 4207200.0 289.20098876953125
2012-06-07 292.84735107421875 287.5472106933594 292.702880859375 288.0353698730469 3530100.0 288.0353698730469
2012-06-08 289.4151916503906 286.2171936035156 286.8498229980469 289.1412353515625 2831300.0 289.1412353515625
2012-06-11 291.567138671875 282.28692626953125 291.01422119140625 283.18853759765625 5342100.0 283.18853759765625
2012-06-12 284.0851745605469 278.2470703125 283.8211669921875 281.494873046875 6472500.0 281.494873046875
2012-06-13 282.44134521484375 278.296875 279.8111877441406 279.49737548828125 3923000.0 279.49737548828125
2012-06-14 281.4799499511719 277.2209167480469 279.60198974609375 278.4811706542969 4707200.0 278.4811706542969
2012-06-15 281.2059631347656 277.5048522949219 279.123779296875 281.20098876953125 6024800.0 281.20098876953125
2012-06-18 286.0328674316406 278.580810546875 280.259521484375 284.3591613769531 5012400.0 284.3591613769531
2012-06-19 291.049072265625 285.4898986816406 285.7240295410156 289.67919921875 4167900.0 289.67919921875
2012-06-20 288.91705322265625 285.6841735839844 288.8224182128906 287.6767272949219 4710800.0 287.6767272949219
2012-06-21 288.8373718261719 280.81243896484375 288.8373718261719 281.5496826171875 4037600.0 281.5496826171875
2012-06-22 284.6729736328125 281.8535461425781 282.9394836425781 284.6729736328125 4472400.0 284.6729736328125
2012-06-25 282.98431396484375 277.6343688964844 282.605712890625 279.3031005859375 3174900.0 279.3031005859375
2012-06-26 282.2420959472656 278.69537353515625 280.3292541503906 281.2856750488281 2710500.0 281.2856750488281
2012-06-27 285.92327880859375 281.9531555175781 282.7900390625 283.5870361328125 3397200.0 283.5870361328125
2012-06-28 282.0577697753906 277.5646057128906 281.8934020996094 281.1013488769531 3856100.0 281.1013488769531
2012-06-29 288.9818115234375 285.0316467285156 286.4064636230469 288.9519348144531 5057800.0 288.9519348144531
2012-07-02 290.4114685058594 287.1736145019531 289.82366943359375 289.15118408203125 3323300.0 289.15118408203125
2012-07-03 293.1063537597656 287.9208068847656 288.92205810546875 292.81744384765625 2387800.0 292.81744384765625
2012-07-05 298.90960693359375 293.1711120605469 293.28070068359375 296.84735107421875 4709200.0 296.84735107421875
2012-07-06 295.6518249511719 290.3218078613281 295.11883544921875 291.8959045410156 4339700.0 291.8959045410156
2012-07-09 293.2010192871094 289.53973388671875 291.3828125 291.9108581542969 3443000.0 291.9108581542969
2012-07-10 295.1088562011719 288.2894287109375 293.9930419921875 289.7638854980469 3860500.0 289.7638854980469
2012-07-11 287.8460693359375 281.4151916503906 287.073974609375 284.52850341796875 7024700.0 284.52850341796875
2012-07-12 284.8971252441406 279.9955139160156 282.5011291503906 284.1748352050781 4636800.0 284.1748352050781
2012-07-13 288.49365234375 283.21343994140625 285.0067138671875 287.1835632324219 3966700.0 287.1835632324219
2012-07-16 288.5135803222656 284.8224182128906 287.1088562011719 286.3865661621094 2936100.0 286.3865661621094
2012-07-17 289.2508239746094 283.13873291015625 288.135009765625 287.2881774902344 3372700.0 287.2881774902344
2012-07-18 290.75518798828125 286.9892883300781 287.4127197265625 289.295654296875 3107900.0 289.295654296875
2012-07-19 298.12255859375 291.9058532714844 291.9756164550781 295.42266845703125 9384300.0 295.42266845703125
2012-07-20 305.3255615234375 297.9731140136719 303.2433776855469 304.26953125 12975800.0 304.26953125
2012-07-23 308.0204772949219 298.00799560546875 299.11883544921875 306.60577392578125 7150000.0 306.60577392578125
2012-07-24 307.8112487792969 301.0416259765625 306.3517150878906 302.6506042480469 4033800.0 302.6506042480469
2012-07-25 305.54473876953125 301.5546875 303.0242004394531 302.85980224609375 3659600.0 302.85980224609375
2012-07-26 307.2832336425781 303.8760070800781 306.3517150878906 305.5347900390625 3382900.0 305.5347900390625
2012-07-27 316.3143615722656 307.5970458984375 308.2894592285156 316.2944641113281 7125900.0 316.2944641113281
2012-07-30 320.1001892089844 313.57464599609375 316.83740234375 314.96942138671875 4389700.0 314.96942138671875
2012-07-31 317.06158447265625 312.9370422363281 312.95697021484375 315.30316162109375 3745100.0 315.30316162109375
2012-08-01 318.5609436035156 314.5111389160156 317.4600830078125 315.1587219238281 3702900.0 315.1587219238281
2012-08-02 317.82373046875 310.541015625 311.58709716796875 313.2010498046875 3970100.0 313.2010498046875
2012-08-03 320.6580810546875 316.8822326660156 318.8050537109375 319.4675598144531 3808300.0 319.4675598144531
2012-08-06 323.4775390625 318.41650390625 318.61077880859375 320.20977783203125 3578000.0 320.20977783203125
2012-08-07 320.9270935058594 317.046630859375 319.6966857910156 319.07403564453125 3978300.0 319.07403564453125
2012-08-08 321.7290954589844 318.0578308105469 318.3318176269531 319.9158630371094 2654200.0 319.9158630371094
2012-08-09 321.9781494140625 319.56219482421875 321.0516052246094 319.97564697265625 2148500.0 319.97564697265625
2012-08-10 319.9208679199219 316.87725830078125 318.1026611328125 319.8013000488281 2879800.0 319.8013000488281
2012-08-13 328.8424072265625 322.132568359375 322.5011901855469 328.7726745605469 6560200.0 328.7726745605469
2012-08-14 335.168701171875 328.2695617675781 328.39410400390625 333.08154296875 7350800.0 333.08154296875
2012-08-15 335.8660888671875 330.8100280761719 333.88848876953125 332.52362060546875 4839400.0 332.52362060546875
2012-08-16 336.06036376953125 332.2944641113281 332.5086669921875 335.1786804199219 3448200.0 335.1786804199219
2012-08-17 337.3605041503906 334.5958557128906 335.80133056640625 337.3056945800781 4371600.0 337.3056945800781
2012-08-20 338.16748046875 335.0740661621094 336.48876953125 336.5086975097656 3529300.0 336.5086975097656
2012-08-21 337.7341003417969 329.8486328125 335.2982177734375 333.50494384765625 4461000.0 333.50494384765625
2012-08-22 339.02923583984375 332.1051940917969 332.44390869140625 337.32562255859375 3832600.0 337.32562255859375
2012-08-23 338.9694519042969 334.2471618652344 335.8760681152344 337.1363220214844 3581700.0 337.1363220214844
2012-08-24 338.95452880859375 335.7814025878906 336.53857421875 338.04791259765625 2863800.0 338.04791259765625
2012-08-27 334.74530029296875 328.3891296386719 330.2571105957031 333.3604736328125 5246900.0 333.3604736328125
2012-08-28 337.5447998046875 331.12884521484375 331.25836181640625 337.3605041503906 4132600.0 337.3605041503906
2012-08-29 343.20855712890625 336.8125305175781 337.4202575683594 342.72039794921875 6002900.0 342.72039794921875
2012-08-30 342.41156005859375 338.82000732421875 340.8424377441406 339.5672302246094 3265900.0 339.5672302246094
2012-08-31 343.00433349609375 338.7502746582031 340.722900390625 341.2658386230469 4270000.0 341.2658386230469
2012-09-04 341.22100830078125 335.49249267578125 340.9968566894531 339.2484130859375 3793200.0 339.2484130859375
2012-09-05 341.9682312011719 338.3019714355469 338.7303466796875 339.0890197753906 3429100.0 339.0890197753906
2012-09-06 348.6382141113281 341.0865173339844 341.69921875 348.3941345214844 6109700.0 348.3941345214844
2012-09-07 354.7951354980469 347.5323486328125 348.6930236816406 351.75653076171875 6490100.0 351.75653076171875
2012-09-10 355.0740966796875 347.8910217285156 353.5547790527344 349.0765686035156 5139100.0 349.0765686035156
2012-09-11 349.01678466796875 344.2098083496094 347.67681884765625 344.8025817871094 3761500.0 344.8025817871094
2012-09-12 346.15753173828125 339.168701171875 343.41778564453125 344.1500549316406 5304300.0 344.1500549316406
2012-09-13 353.17620849609375 343.9806823730469 345.25091552734375 351.70172119140625 5337900.0 351.70172119140625
2012-09-14 355.1687316894531 352.1849365234375 353.47509765625 353.51495361328125 5256500.0 353.51495361328125
2012-09-17 355.1089782714844 351.1836853027344 352.7328796386719 353.66436767578125 3027800.0 353.66436767578125
2012-09-18 357.9881591796875 352.0703430175781 352.5684814453125 357.79888916015625 4149000.0 357.79888916015625
2012-09-19 362.919677734375 356.86737060546875 357.41033935546875 362.39166259765625 6219700.0 362.39166259765625
2012-09-20 364.3244323730469 359.2633972167969 360.88232421875 362.70050048828125 5836500.0 362.70050048828125
2012-09-21 366.0877990722656 363.69677734375 364.7378845214844 365.6245422363281 12765800.0 365.6245422363281
2012-09-24 373.61956787109375 363.76153564453125 364.1351318359375 373.2908020019531 7154200.0 373.2908020019531
2012-09-25 381.016845703125 372.43402099609375 375.11895751953125 373.18121337890625 12162400.0 373.18121337890625
2012-09-26 379.19866943359375 369.116455078125 373.5249328613281 375.3232116699219 11388200.0 375.3232116699219
2012-09-27 379.9956970214844 374.42156982421875 378.55609130859375 376.8375244140625 7891600.0 376.8375244140625
2012-09-28 378.2322998046875 374.1725158691406 375.6669006347656 375.84124755859375 5587700.0 375.84124755859375
2012-10-01 381.0716552734375 376.69305419921875 378.1077575683594 379.4676513671875 6359700.0 379.4676513671875
2012-10-02 381.5647888183594 373.7341613769531 381.1712646484375 377.08160400390625 5601200.0 377.08160400390625
2012-10-03 380.5336608886719 374.695556640625 376.448974609375 379.8263244628906 4433100.0 379.8263244628906
2012-10-04 383.50750732421875 378.2821044921875 379.9508361816406 382.5909423828125 4926700.0 382.5909423828125
2012-10-05 385.744140625 381.0766296386719 383.9159851074219 382.3916931152344 5492200.0 382.3916931152344
2012-10-08 380.3642883300781 375.6669006347656 379.0791320800781 377.5050048828125 3931800.0 377.5050048828125
2012-10-09 379.238525390625 369.87860107421875 378.4165954589844 370.65570068359375 6028900.0 370.65570068359375
2012-10-10 372.3692626953125 367.7665100097656 369.54486083984375 370.8898010253906 4095000.0 370.8898010253906
2012-10-11 377.83380126953125 373.7441101074219 375.04425048828125 374.3368835449219 4785600.0 374.3368835449219
2012-10-12 376.02557373046875 370.6606750488281 374.5212097167969 370.9844665527344 4826400.0 370.9844665527344
2012-10-15 370.52618408203125 363.9856872558594 369.584716796875 369.10650634765625 6060700.0 369.10650634765625
2012-10-16 372.10028076171875 366.8549499511719 368.6830749511719 370.9595642089844 4131800.0 370.9595642089844
2012-10-17 376.7578125 368.7478332519531 370.5859680175781 376.33441162109375 4602900.0 376.33441162109375
2012-10-18 378.29205322265625 336.7378234863281 376.35931396484375 346.2023620605469 24977900.0 346.2023620605469
2012-10-19 352.030517578125 334.74530029296875 351.47259521484375 339.62200927734375 23050400.0 339.62200927734375
2012-10-22 341.0367126464844 333.5995788574219 339.23345947265625 338.0678405761719 8141500.0 338.0678405761719
2012-10-23 342.3816833496094 334.74530029296875 334.7502746582031 338.9046936035156 5855000.0 338.9046936035156
2012-10-24 342.21728515625 336.3741760253906 342.1176452636719 337.3854064941406 5011600.0 337.3854064941406
2012-10-25 339.72662353515625 335.4974670410156 338.7303466796875 337.6145324707031 4820100.0 337.6145324707031
2012-10-26 340.23968505859375 334.3467712402344 336.98687744140625 336.3144226074219 3916200.0 336.3144226074219
2012-10-31 339.2284851074219 336.23968505859375 338.6606140136719 338.8797912597656 3085400.0 338.8797912597656
2012-11-01 344.1600036621094 338.0927429199219 338.4812927246094 342.51116943359375 4115500.0 342.51116943359375
2012-11-02 346.476318359375 342.4015808105469 346.0977478027344 342.6755676269531 4666100.0 342.6755676269531
2012-11-05 342.1475524902344 336.5186462402344 340.9719543457031 340.204833984375 3283900.0 340.204833984375
2012-11-06 341.9682312011719 337.5099182128906 341.4601135253906 339.587158203125 3177300.0 339.587158203125
2012-11-07 337.8486633300781 332.0005798339844 336.23968505859375 332.31439208984375 4481200.0 332.31439208984375
2012-11-08 334.4912414550781 324.3990783691406 333.8486633300781 324.9270935058594 5213300.0 324.9270935058594
2012-11-09 332.922119140625 323.9358215332031 326.1026916503906 330.27703857421875 6251500.0 330.27703857421875
2012-11-12 333.6494140625 329.2010803222656 330.63568115234375 331.7066955566406 2822300.0 331.7066955566406
2012-11-13 332.5534973144531 327.8860168457031 330.2620849609375 328.2944641113281 3200200.0 328.2944641113281
2012-11-14 329.8536376953125 324.0354309082031 329.0964660644531 325.0566101074219 3349200.0 325.0566101074219
2012-11-15 328.7677001953125 320.7477722167969 323.786376953125 322.4214782714844 3711500.0 322.4214782714844
2012-11-16 325.2907409667969 316.8125 321.7888488769531 322.3816223144531 6902000.0 322.3816223144531
2012-11-19 333.2110290527344 326.5410461425781 326.625732421875 332.85736083984375 4754100.0 332.85736083984375
2012-11-20 337.7341003417969 331.0441589355469 333.50494384765625 333.73406982421875 4192900.0 333.73406982421875
2012-11-21 333.6494140625 328.9669494628906 333.24591064453125 331.6917419433594 4240200.0 331.6917419433594
2012-11-23 333.7490234375 331.8063049316406 333.73406982421875 332.7378234863281 1851800.0 332.7378234863281
2012-11-26 332.254638671875 328.279541015625 331.9756774902344 329.3405456542969 4425700.0 329.3405456542969
2012-11-27 336.23968505859375 327.77142333984375 328.8523864746094 334.1026916503906 5036100.0 334.1026916503906
2012-11-28 341.1761779785156 330.7054443359375 332.75775146484375 340.5585021972656 6106700.0 340.5585021972656
2012-11-29 345.6543884277344 339.72662353515625 342.6058349609375 344.6531677246094 5573700.0 344.6531677246094
2012-11-30 348.3044738769531 341.5647277832031 344.3642272949219 347.88104248046875 6350800.0 347.88104248046875
2012-12-03 351.62701416015625 345.7590026855469 349.808837890625 346.3268737792969 4401300.0 346.3268737792969
2012-12-04 346.4563903808594 341.5697021484375 346.2023620605469 344.2247619628906 3998200.0 344.2247619628906
2012-12-05 345.9532775878906 339.8909912109375 344.7826843261719 342.6257629394531 3738700.0 342.6257629394531
2012-12-06 346.5061950683594 340.9769287109375 342.51116943359375 344.2745666503906 2935500.0 344.2745666503906
2012-12-07 347.1388244628906 339.93585205078125 346.2023620605469 340.8274841308594 3852900.0 340.8274841308594
2012-12-10 344.5335998535156 340.6182861328125 341.415283203125 341.43023681640625 2743600.0 341.43023681640625
2012-12-11 349.6494140625 342.575927734375 343.711669921875 347.1388244628906 5395200.0 347.1388244628906
2012-12-12 350.44146728515625 345.4451904296875 348.3094482421875 347.4775695800781 4870100.0 347.4775695800781
2012-12-13 356.8972473144531 348.4688415527344 356.623291015625 350.0379638671875 6915500.0 350.0379638671875
2012-12-14 352.5884094238281 347.91094970703125 348.2795715332031 349.6693420410156 4276100.0 349.6693420410156
2012-12-17 359.6120910644531 350.69549560546875 351.4327392578125 359.0442199707031 6093400.0 359.0442199707031
2012-12-18 363.1886901855469 356.1899108886719 356.9620056152344 359.18865966796875 6032300.0 359.18865966796875
2012-12-19 360.1500549316406 357.0018615722656 359.00933837890625 358.7104797363281 3851500.0 358.7104797363281
2012-12-20 360.97198486328125 357.1463317871094 360.2795715332031 359.8312683105469 3326400.0 359.8312683105469
2012-12-21 358.06787109375 353.9333801269531 355.65191650390625 356.47882080078125 7078300.0 356.47882080078125
2012-12-24 356.2546691894531 352.4140625 355.9209289550781 353.4252624511719 1688000.0 353.4252624511719
2012-12-26 355.1089782714844 349.8935241699219 352.71295166015625 353.1114501953125 2373500.0 353.1114501953125
2012-12-27 353.09649658203125 348.0006103515625 352.24969482421875 351.8262634277344 3307000.0 351.8262634277344
2012-12-28 352.1351013183594 348.697998046875 349.53485107421875 348.697998046875 2814500.0 348.697998046875
2012-12-31 353.9582824707031 346.7004699707031 348.6930236816406 352.3692321777344 4009600.0 352.3692321777344
2013-01-02 362.1426086425781 356.9371032714844 358.36676025390625 360.27459716796875 5101500.0 360.27459716796875
2013-01-03 364.598388671875 359.0143127441406 361.1114807128906 360.48382568359375 4653700.0 360.48382568359375
2013-01-04 369.3505859375 362.4813232421875 363.3082275390625 367.60711669921875 5547600.0 367.60711669921875
2013-01-07 368.3094787597656 363.9259033203125 366.3518371582031 366.0031433105469 3323800.0 366.0031433105469
2013-01-08 366.7752380371094 360.8623962402344 366.39666748046875 365.28082275390625 3364700.0 365.28082275390625
2013-01-09 367.7964172363281 362.9396057128906 364.76776123046875 367.68182373046875 4064500.0 367.68182373046875
2013-01-10 371.1089782714844 365.3804626464844 370.0280456542969 369.3555603027344 3685000.0 369.3555603027344
2013-01-11 369.82879638671875 366.7752380371094 369.6145935058594 368.61334228515625 2579900.0 368.61334228515625
2013-01-14 369.7142333984375 359.8262939453125 367.1239318847656 360.27459716796875 5749200.0 360.27459716796875
2013-01-15 366.1276550292969 354.7204284667969 358.3219299316406 361.1114807128906 7884700.0 361.1114807128906
2013-01-16 360.81756591796875 355.50250244140625 359.8511962890625 356.2596435546875 4061900.0 356.2596435546875
2013-01-17 358.4763488769531 354.18243408203125 357.51495361328125 354.3318786621094 4439500.0 354.3318786621094
2013-01-18 355.0541687011719 349.35552978515625 353.8536682128906 350.9396057128906 6477700.0 350.9396057128906
2013-01-22 351.35302734375 346.46136474609375 351.0143127441406 350.1226501464844 7613100.0 350.1226501464844
2013-01-23 373.1015319824219 366.52117919921875 366.6208190917969 369.36553955078125 11862400.0 369.36553955078125
2013-01-24 377.00189208984375 368.87237548828125 369.23602294921875 375.6968078613281 6790600.0 375.6968078613281
2013-01-25 377.8238220214844 373.72418212890625 373.98321533203125 375.42779541015625 4468400.0 375.42779541015625
2013-01-28 376.3891906738281 372.548583984375 374.47637939453125 373.9632873535156 3266300.0 373.9632873535156
2013-01-29 377.0616760253906 371.8761291503906 371.980712890625 375.43280029296875 3507200.0 375.43280029296875
2013-01-30 379.05419921875 375.0492248535156 375.4626770019531 375.50750732421875 3478900.0 375.50750732421875
2013-01-31 377.3954162597656 373.72418212890625 373.85369873046875 376.43402099609375 3280500.0 376.43402099609375
2013-02-01 386.8500061035156 377.634521484375 377.6843566894531 386.35186767578125 7520100.0 386.35186767578125
2013-02-04 383.79644775390625 377.7192077636719 382.41162109375 378.0928039550781 6103700.0 378.0928039550781
2013-02-05 384.115234375 378.3169860839844 379.1438903808594 381.4402770996094 3755300.0 381.4402770996094
2013-02-06 385.0367736816406 377.83380126953125 378.11773681640625 383.6470031738281 4171700.0 383.6470031738281
2013-02-07 387.95086669921875 381.3207092285156 383.4128723144531 385.5299377441406 5701600.0 385.5299377441406
2013-02-08 391.8661804199219 388.324462890625 388.6083984375 391.2186279296875 6062700.0 391.2186279296875
2013-02-11 390.0380554199219 385.4302978515625 387.74664306640625 389.7491149902344 4351800.0 389.7491149902344
2013-02-12 392.4788818359375 388.2298278808594 389.4153747558594 388.892333984375 3731900.0 388.892333984375
2013-02-13 391.2086486816406 388.5286865234375 388.6083984375 389.9682922363281 2405200.0 389.9682922363281
2013-02-14 392.8973388671875 387.43280029296875 388.4091491699219 392.4390563964844 3483500.0 392.4390563964844
2013-02-15 395.1488952636719 392.0654296875 392.2298278808594 394.9645690917969 5480000.0 394.9645690917969
2013-02-19 401.99322509765625 396.1551208496094 396.5087890625 401.91851806640625 5885500.0 401.91851806640625
2013-02-20 402.97454833984375 394.4166259765625 401.1463928222656 394.7503662109375 5549000.0 394.7503662109375
2013-02-21 401.22113037109375 394.1326904296875 397.5100402832031 396.2796325683594 7039000.0 396.2796325683594
2013-02-22 399.12896728515625 395.4178771972656 398.1376953125 398.3618469238281 4123100.0 398.3618469238281
2013-02-25 402.6955871582031 393.76904296875 399.6520080566406 393.9085388183594 4625000.0 393.9085388183594
2013-02-26 396.4888610839844 390.73541259765625 396.015625 393.5897216796875 4421500.0 393.5897216796875
2013-02-27 400.8724365234375 394.0779113769531 395.916015625 398.3966979980469 4067300.0 398.3966979980469
2013-02-28 401.9882507324219 399.0193786621094 399.05426025390625 399.10406494140625 4548500.0 399.10406494140625
2013-03-01 402.0629577636719 396.5885009765625 397.410400390625 401.5897521972656 4367000.0 401.5897521972656
2013-03-04 409.8836669921875 400.9969787597656 401.1463928222656 409.2161560058594 5571900.0 409.2161560058594
2013-03-05 418.50634765625 412.90234375 412.91729736328125 417.7342224121094 8118400.0 417.7342224121094
2013-03-06 420.42413330078125 412.8575134277344 418.9447021484375 414.1376953125 5767400.0 414.1376953125
2013-03-07 416.7479248046875 413.2410583496094 415.47271728515625 414.74542236328125 4120700.0 414.74542236328125
2013-03-08 415.9010925292969 410.9845275878906 415.69189453125 414.20745849609375 5845600.0 414.20745849609375
2013-03-11 418.28216552734375 414.1974792480469 414.2921447753906 415.8512878417969 3201200.0 415.8512878417969
2013-03-12 414.3917541503906 410.297119140625 413.803955078125 412.2597351074219 4031600.0 412.2597351074219
2013-03-13 413.79400634765625 409.6196594238281 412.4042053222656 411.1140441894531 3294800.0 411.1140441894531
2013-03-14 411.9508972167969 407.1688232421875 411.9508972167969 409.236083984375 3314700.0 409.236083984375
2013-03-15 408.618408203125 405.1513977050781 407.7217712402344 405.6296081542969 6222500.0 405.6296081542969
2013-03-18 404.86248779296875 399.2385559082031 400.9969787597656 402.3867492675781 3690300.0 402.3867492675781
2013-03-19 408.0953674316406 401.7192687988281 404.1053161621094 404.1451721191406 4212000.0 404.1451721191406
2013-03-20 407.2286071777344 404.2049255371094 406.8898620605469 405.8338317871094 2938500.0 405.8338317871094
2013-03-21 406.9347229003906 403.41290283203125 404.1302185058594 404.1152648925781 2966200.0 404.1152648925781
2013-03-22 406.09783935546875 403.30828857421875 405.8487854003906 403.6420593261719 2987400.0 403.6420593261719
2013-03-25 408.08538818359375 401.903564453125 404.6881408691406 403.30828857421875 3436800.0 403.30828857421875
2013-03-26 405.48016357421875 402.3867492675781 405.2311096191406 404.693115234375 2392600.0 404.693115234375
2013-03-27 401.99322509765625 399.1688232421875 401.8338317871094 399.8313293457031 4342500.0 399.8313293457031
2013-03-28 401.1812744140625 395.1688232421875 400.4938659667969 395.6121520996094 4592600.0 395.6121520996094
2013-04-01 399.6271057128906 395.1438903808594 396.0206298828125 399.0990905761719 3628100.0 399.0990905761719
2013-04-02 405.89361572265625 400.49884033203125 400.767822265625 405.001953125 4098200.0 405.001953125
2013-04-03 405.57977294921875 398.8400573730469 405.211181640625 401.5947265625 3489900.0 401.5947265625
2013-04-04 401.3705749511719 394.17254638671875 400.62335205078125 396.0505065917969 4913400.0 396.0505065917969
2013-04-05 392.0256042480469 386.7503662109375 391.56231689453125 390.0629577636719 6893400.0 390.0629577636719
2013-04-08 388.3194885253906 382.7652893066406 387.9209899902344 385.978271484375 5685300.0 385.978271484375
2013-04-09 390.4116516113281 385.11151123046875 386.3020324707031 387.3730163574219 4330700.0 387.3730163574219
2013-04-10 394.6955871582031 386.5511169433594 389.9981994628906 393.6146240234375 3971900.0 393.6146240234375
2013-04-11 395.0691833496094 390.5660705566406 394.9595947265625 393.71923828125 4072500.0 393.71923828125
2013-04-12 394.571044921875 390.003173828125 394.5162658691406 393.54986572265625 3285500.0 393.54986572265625
2013-04-15 397.01190185546875 387.0592041015625 391.5075378417969 389.5050354003906 4924500.0 389.5050354003906
2013-04-16 396.5137634277344 390.496337890625 391.8263244628906 395.20367431640625 3496900.0 395.20367431640625
2013-04-17 393.9433898925781 387.5971984863281 391.9060363769531 389.8188781738281 4089100.0 389.8188781738281
2013-04-18 391.43280029296875 379.2086181640625 391.2086486816406 381.52496337890625 6669800.0 381.52496337890625
2013-04-19 400.2198791503906 381.6993103027344 383.1438903808594 398.4415283203125 11649800.0 398.4415283203125
2013-04-22 400.4789123535156 386.052978515625 398.80517578125 398.56109619140625 5788300.0 398.56109619140625
2013-04-23 406.22735595703125 398.6856384277344 399.0044250488281 402.4415588378906 4601600.0 402.4415588378906
2013-04-24 407.4726867675781 402.4913635253906 402.5461730957031 405.2061767578125 3671800.0 405.2061767578125
2013-04-25 406.7105407714844 402.30706787109375 406.6009521484375 403.039306640625 3999200.0 403.039306640625
2013-04-26 402.3618469238281 396.80267333984375 402.2921142578125 399.2136535644531 4993900.0 399.2136535644531
2013-04-29 409.81390380859375 400.0007019042969 400.125244140625 408.0007019042969 4618800.0 408.0007019042969
2013-04-30 412.2746887207031 407.31329345703125 407.9708251953125 410.74542236328125 4630600.0 410.74542236328125
2013-05-01 410.8201599121094 406.65576171875 410.0928649902344 408.68316650390625 2920800.0 408.68316650390625
2013-05-02 415.716796875 407.9957275390625 408.5187683105469 413.2560119628906 4051600.0 413.2560119628906
2013-05-03 421.81890869140625 416.4390869140625 416.91729736328125 421.28094482421875 5044000.0 421.28094482421875
2013-05-06 429.3158264160156 422.54620361328125 422.54620361328125 429.1663818359375 4298500.0 429.1663818359375
2013-05-07 430.3220520019531 423.7467041015625 429.8936462402344 427.0144348144531 3932600.0 427.0144348144531
2013-05-08 435.308349609375 424.8625183105469 426.8998718261719 435.183837890625 4955000.0 435.183837890625
2013-05-09 438.18756103515625 432.493896484375 433.7940368652344 434.1128234863281 4417600.0 434.1128234863281
2013-05-10 438.62591552734375 434.4515686035156 436.02069091796875 438.47149658203125 3809500.0 438.47149658203125
2013-05-13 439.5873107910156 435.0592956542969 437.80401611328125 437.1265563964844 2907700.0 437.1265563964844
2013-05-14 442.6856994628906 436.9322814941406 437.1116027832031 441.8936767578125 3170300.0 441.8936767578125
2013-05-15 456.47900390625 445.34075927734375 446.0780029296875 456.23492431640625 8001600.0 456.23492431640625
2013-05-16 458.27227783203125 449.3208312988281 457.78411865234375 450.24737548828125 6443200.0 450.24737548828125
2013-05-17 455.0393981933594 448.57861328125 453.3108825683594 452.8924560546875 5604800.0 452.8924560546875
2013-05-20 458.58111572265625 450.81024169921875 450.81024169921875 452.56866455078125 4562300.0 452.56866455078125
2013-05-21 454.1278076171875 447.1290588378906 452.3146057128906 451.79156494140625 3980700.0 451.79156494140625
2013-05-22 452.95721435546875 441.7840881347656 449.5948181152344 443.0493469238281 5140300.0 443.0493469238281
2013-05-23 443.3183288574219 435.3681335449219 436.8625183105469 439.7467346191406 4567200.0 439.7467346191406
2013-05-24 437.7691345214844 433.87872314453125 435.99578857421875 435.0293884277344 4610700.0 435.0293884277344
2013-05-28 444.4042663574219 438.5561828613281 440.10040283203125 438.98956298828125 4531900.0 438.98956298828125
2013-05-29 437.3556823730469 430.53125 436.2199401855469 432.53375244140625 4041800.0 432.53375244140625
2013-05-30 437.8089904785156 431.5873107910156 433.33575439453125 433.7541809082031 4257200.0 433.7541809082031
2013-05-31 436.8625183105469 432.1402282714844 432.4391174316406 433.98333740234375 3953500.0 433.98333740234375
2013-06-03 435.3531799316406 425.91357421875 434.8699951171875 432.1950378417969 4969900.0 432.1950378417969
2013-06-04 433.66949462890625 425.4403381347656 432.30462646484375 427.9459533691406 3751100.0 427.9459533691406
2013-06-05 433.10162353515625 426.9646301269531 429.64459228515625 428.2448425292969 4229300.0 428.2448425292969
2013-06-06 431.5474548339844 422.02813720703125 430.5362548828125 430.7055969238281 5177400.0 430.7055969238281
2013-06-07 438.35693359375 431.0443420410156 433.5848083496094 438.2224426269531 5369200.0 438.2224426269531
2013-06-10 443.8363952636719 438.4017639160156 439.40301513671875 443.4478454589844 4693000.0 443.4478454589844
2013-06-11 441.8438720703125 438.1178283691406 440.3345031738281 438.2622985839844 3528300.0 438.2622985839844
2013-06-12 441.3457336425781 433.2012634277344 441.07672119140625 434.3619079589844 4426100.0 434.3619079589844
2013-06-13 438.18756103515625 431.1340026855469 432.86749267578125 436.8625183105469 4155200.0 436.8625183105469
2013-06-14 440.6981506347656 435.4328918457031 438.40673828125 435.8861999511719 4506700.0 435.8861999511719
2013-06-17 443.0543212890625 437.5001525878906 437.9733581542969 441.47027587890625 4308500.0 441.47027587890625
2013-06-18 448.8177185058594 442.5163269042969 442.665771484375 448.62841796875 4350000.0 448.62841796875
2013-06-19 453.7193603515625 447.0742492675781 449.0020446777344 448.6583251953125 5853600.0 448.6583251953125
2013-06-20 448.8177185058594 440.0057373046875 445.3258056640625 440.71807861328125 6769200.0 440.71807861328125
2013-06-21 443.2784729003906 434.9048767089844 442.5113525390625 438.8201904296875 7994300.0 438.8201904296875
2013-06-24 436.5238037109375 430.0132141113281 434.3121032714844 433.27099609375 6056300.0 433.27099609375
2013-06-25 438.1975402832031 430.6408386230469 436.9920349121094 431.4826965332031 5125500.0 431.4826965332031
2013-06-26 437.36065673828125 433.6595458984375 435.24359130859375 435.19378662109375 3676400.0 435.19378662109375
2013-06-27 440.69317626953125 436.68817138671875 437.7591857910156 436.89739990234375 3867300.0 436.89739990234375
2013-06-28 439.27349853515625 435.4627685546875 435.81646728515625 438.5412292480469 4716100.0 438.5412292480469
2013-07-01 444.3743896484375 440.84759521484375 441.56988525390625 442.2822265625 3462400.0 442.2822265625
2013-07-02 443.8363952636719 436.9970397949219 443.4378967285156 439.50762939453125 3797000.0 439.50762939453125
2013-07-03 442.9248046875 437.6097412109375 438.30712890625 441.5599365234375 2101700.0 441.5599365234375
2013-07-05 446.0331726074219 442.0132141113281 443.3432312011719 445.0767517089844 3416500.0 445.0767517089844
2013-07-08 451.44287109375 446.86505126953125 447.9260559082031 450.8550720214844 3953700.0 450.8550720214844
2013-07-09 454.7704162597656 447.3133544921875 453.7990417480469 450.9298095703125 3973500.0 450.9298095703125
2013-07-10 453.8687744140625 448.5088806152344 450.03814697265625 451.30340576171875 3429500.0 451.30340576171875
2013-07-11 458.68572998046875 452.5636901855469 454.7953186035156 458.40179443359375 5187700.0 458.40179443359375
2013-07-12 459.7766418457031 455.9111328125 458.2822570800781 459.7766418457031 5155600.0 459.7766418457031
2013-07-15 462.2673034667969 456.46905517578125 460.4242248535156 460.6184997558594 3935600.0 460.6184997558594
2013-07-16 462.2523498535156 455.2436218261719 461.83392333984375 458.0879821777344 3980700.0 458.0879821777344
2013-07-17 461.6994323730469 456.43914794921875 458.7803649902344 457.5599670410156 3023400.0 457.5599670410156
2013-07-18 458.2822570800781 449.90863037109375 457.7791442871094 453.6396484375 7296100.0 453.6396484375
2013-07-19 449.7890930175781 436.1701354980469 441.64959716796875 446.6259460449219 14773700.0 446.6259460449219
2013-07-22 454.63092041015625 446.8251953125 449.31585693359375 453.64959716796875 5828100.0 453.64959716796875
2013-07-23 454.7953186035156 448.1053771972656 453.64959716796875 450.2124938964844 4106600.0 450.2124938964844
2013-07-24 453.4503479003906 448.66827392578125 451.93603515625 449.76416015625 4172500.0 449.76416015625
2013-07-25 446.7504577636719 441.3855895996094 445.2660217285156 442.19256591796875 6024600.0 442.19256591796875
2013-07-26 443.3332824707031 439.35321044921875 441.8388671875 441.0219421386719 3568600.0 441.0219421386719
2013-07-29 445.7392578125 438.8002624511719 440.79779052734375 439.4877014160156 3797800.0 439.4877014160156
2013-07-30 446.1327819824219 438.7903137207031 441.07672119140625 443.7965393066406 3524300.0 443.7965393066406
2013-07-31 446.58111572265625 441.4353942871094 444.8276672363281 442.21746826171875 4363200.0 442.21746826171875
2013-08-01 450.5860900878906 445.82891845703125 445.82891845703125 450.4217224121094 4292700.0 450.4217224121094
2013-08-02 451.8065185546875 448.7280578613281 450.0331726074219 451.5923156738281 3440600.0 451.5923156738281
2013-08-05 451.06927490234375 447.92108154296875 451.0045166015625 450.81024169921875 2629100.0 450.81024169921875
2013-08-06 453.1564636230469 446.19256591796875 450.65582275390625 446.6109924316406 3023400.0 446.6109924316406
2013-08-07 447.5474853515625 442.88494873046875 445.8488464355469 443.66204833984375 2768600.0 443.66204833984375
2013-08-08 446.2473449707031 440.9920654296875 446.072998046875 444.6632995605469 2987000.0 444.6632995605469
2013-08-09 446.08795166015625 443.3382568359375 443.6172180175781 443.54248046875 2657200.0 443.54248046875
2013-08-12 441.8438720703125 439.1788635253906 441.7940368652344 441.1016540527344 2764200.0 441.1016540527344
2013-08-13 442.591064453125 436.4640197753906 441.7591857910156 438.9795837402344 2850200.0 438.9795837402344
2013-08-14 438.47149658203125 431.9609069824219 437.54498291015625 433.28094482421875 4179900.0 433.28094482421875
2013-08-15 430.8450927734375 427.39801025390625 430.6059875488281 428.22491455078125 3752300.0 428.22491455078125
2013-08-16 429.6097106933594 426.6707458496094 429.0318908691406 426.85504150390625 3362700.0 426.85504150390625
2013-08-19 434.3718566894531 427.1240234375 427.2535400390625 431.2087097167969 3635300.0 431.2087097167969
2013-08-20 434.4266662597656 430.15765380859375 432.5536804199219 431.0941467285156 2475100.0 431.0941467285156
2013-08-21 436.81768798828125 431.63214111328125 433.69940185546875 433.0418395996094 3527700.0 433.0418395996094
2013-08-22 435.7417297363281 433.5001220703125 434.7205505371094 435.2236633300781 1746200.0 435.2236633300781
2013-08-23 437.36065673828125 433.2510681152344 437.2759704589844 433.480224609375 2162200.0 433.480224609375
2013-08-26 435.81646728515625 431.4079895019531 433.3756103515625 431.57733154296875 2112800.0 431.57733154296875
2013-08-27 430.2523193359375 422.3668518066406 428.2049865722656 423.4876708984375 3481100.0 423.4876708984375
2013-08-28 426.10784912109375 422.3020935058594 423.5374755859375 422.6906433105469 2669700.0 422.6906433105469
2013-08-29 428.58355712890625 422.7105712890625 422.9496765136719 426.1177978515625 2968000.0 426.1177978515625
2013-08-30 427.4179382324219 421.20123291015625 426.2821960449219 421.8687438964844 3737100.0 421.8687438964844
2013-09-03 431.47772216796875 425.38055419921875 425.5848083496094 428.58355712890625 4110400.0 428.58355712890625
2013-09-04 435.11907958984375 425.98828125 428.5686340332031 434.18756103515625 4097600.0 434.18756103515625
2013-09-05 438.2971496582031 434.1775817871094 435.11907958984375 438.13775634765625 2592100.0 438.13775634765625
2013-09-06 440.2398681640625 435.2386169433594 439.5723876953125 438.147705078125 3134800.0 438.147705078125
2013-09-09 443.2137145996094 439.5624084472656 440.2149658203125 442.3669128417969 2478300.0 442.3669128417969
2013-09-10 444.33453369140625 440.3494567871094 443.3482360839844 442.6757507324219 2584700.0 442.6757507324219
2013-09-11 446.81024169921875 441.3855895996094 442.6109924316406 446.42169189453125 3233200.0 446.42169189453125
2013-09-12 447.27349853515625 443.3432312011719 447.0244445800781 444.862548828125 2199100.0 444.862548828125
2013-09-13 446.16766357421875 440.76788330078125 445.5798645019531 442.875 2660600.0 442.875
2013-09-16 446.8251953125 440.7828369140625 446.42669677734375 442.2224426269531 2682900.0 442.2224426269531
2013-09-17 442.5362548828125 438.8550720214844 442.048095703125 441.4005126953125 2528200.0 441.4005126953125
2013-09-18 450.29718017578125 439.8861999511719 441.52008056640625 449.973388671875 3883800.0 449.973388671875
2013-09-19 451.30340576171875 446.0281677246094 451.30340576171875 447.5176086425781 3207600.0 447.5176086425781
2013-09-20 450.37689208984375 446.13775634765625 447.5176086425781 449.8687744140625 8723000.0 449.8687744140625
2013-09-23 449.11163330078125 440.9472351074219 446.4017639160156 441.59478759765625 3568000.0 441.59478759765625
2013-09-24 443.3880615234375 439.0543212890625 441.59478759765625 441.76416015625 2984600.0 441.76416015625
2013-09-25 441.61968994140625 436.1651611328125 441.61968994140625 436.97711181640625 3310200.0 436.97711181640625
2013-09-26 439.726806640625 435.86627197265625 437.5101013183594 437.4453430175781 2529200.0 437.4453430175781
2013-09-27 437.1215515136719 434.0281677246094 435.776611328125 436.5586853027344 2527000.0 436.5586853027344
2013-09-30 438.7753601074219 432.53375244140625 432.9173278808594 436.319580078125 3457600.0 436.319580078125
2013-10-01 442.1776123046875 438.3818359375 438.4814758300781 441.8438720703125 3382100.0 441.8438720703125
2013-10-02 443.0194396972656 437.27099609375 439.7168273925781 442.3370056152344 3001700.0 442.3370056152344
2013-10-03 445.380615234375 434.42169189453125 442.34197998046875 436.40924072265625 4249800.0 436.40924072265625
2013-10-04 437.1165771484375 433.3756103515625 435.86627197265625 434.54620361328125 2726100.0 434.54620361328125
2013-10-07 435.3631591796875 430.44158935546875 432.1053771972656 431.2535705566406 2596800.0 431.2535705566406
2013-10-08 431.37310791015625 424.22491455078125 431.0443420410156 425.2410888671875 3901800.0 425.2410888671875
2013-10-09 429.7143249511719 419.9160461425781 426.5412292480469 426.3320007324219 5322400.0 426.3320007324219
2013-10-10 432.79278564453125 428.4988708496094 430.3070983886719 432.4989013671875 4527400.0 432.4989013671875
2013-10-11 435.1091003417969 431.03436279296875 431.39801025390625 434.36688232421875 2828300.0 434.36688232421875
2013-10-14 436.4889221191406 431.0792236328125 431.71185302734375 436.419189453125 2496400.0 436.419189453125
2013-10-15 441.1614074707031 435.3681335449219 436.2448425292969 439.3581848144531 3195600.0 439.3581848144531
2013-10-16 447.4877014160156 440.35443115234375 441.2809753417969 447.3382568359375 4030200.0 447.3382568359375
2013-10-17 446.775390625 441.21124267578125 444.8276672363281 442.7355041503906 8545000.0 442.7355041503906
2013-10-18 505.8340148925781 485.1814270019531 486.46661376953125 503.8165588378906 23219400.0 503.8165588378906
2013-10-21 507.597412109375 497.9087219238281 503.84149169921875 499.7767028808594 7283700.0 499.7767028808594
2013-10-22 504.6086120605469 496.0357360839844 500.62353515625 501.61981201171875 4433700.0 501.61981201171875
2013-10-23 515.4429931640625 498.4466857910156 498.6310119628906 513.7792358398438 5346300.0 513.7792358398438
2013-10-24 518.3421020507812 510.486572265625 514.0083618164062 510.86016845703125 4199700.0 510.86016845703125
2013-10-25 512.4890747070312 503.4828186035156 512.4890747070312 505.7044982910156 4076100.0 505.7044982910156
2013-10-28 509.80413818359375 504.6036071777344 505.7044982910156 505.6048583984375 2326000.0 505.6048583984375
2013-10-29 516.5338745117188 504.857666015625 507.647216796875 516.1851806640625 3222000.0 516.1851806640625
2013-10-30 516.8178100585938 511.0843200683594 516.7780151367188 513.2860717773438 2658000.0 513.2860717773438
2013-10-31 518.8153686523438 510.0731201171875 512.5438842773438 513.3657836914062 3292200.0 513.3657836914062
2013-11-01 516.065673828125 510.6360168457031 513.968505859375 511.6023864746094 2576100.0 511.6023864746094
2013-11-04 514.2574462890625 509.10675048828125 513.8240356445312 511.1391296386719 2286000.0 511.1391296386719
2013-11-05 513.8988037109375 506.81036376953125 508.2698669433594 508.8526916503906 2371500.0 508.8526916503906
2013-11-06 511.58245849609375 505.7891845703125 510.88507080078125 509.46539306640625 1832600.0 509.46539306640625
2013-11-07 510.0531921386719 501.9385986328125 509.3956604003906 502.093017578125 3371700.0 502.093017578125
2013-11-08 507.34832763671875 502.36700439453125 502.4915466308594 506.1179504394531 2591100.0 506.1179504394531
2013-11-11 506.0681457519531 502.1179504394531 502.8701171875 503.4081115722656 2233500.0 503.4081115722656
2013-11-12 506.8800964355469 500.62353515625 501.968505859375 504.0008850097656 2445200.0 504.0008850097656
2013-11-13 514.4965209960938 501.3707275390625 501.4952697753906 514.3072509765625 3170500.0 514.3072509765625
2013-11-14 517.9336547851562 513.251220703125 515.029541015625 515.6820678710938 2342100.0 515.6820678710938
2013-11-15 517.0619506835938 513.2312622070312 515.5027465820312 514.8502197265625 2562100.0 514.8502197265625
2013-11-18 522.411865234375 512.6983032226562 515.9411010742188 513.8489379882812 3532500.0 513.8489379882812
2013-11-19 515.4429931640625 509.6148376464844 513.9336547851562 510.6858215332031 2271600.0 510.6858215332031
2013-11-20 514.7506103515625 508.2748718261719 513.0519409179688 509.2462158203125 1934500.0 509.2462158203125
2013-11-21 517.2163696289062 511.0843200683594 511.58245849609375 515.104248046875 2191700.0 515.104248046875
2013-11-22 516.1503295898438 512.6882934570312 514.7804565429688 514.018310546875 2517700.0 514.018310546875
2013-11-25 524.6285400390625 515.5775146484375 516.6434936523438 521.0121459960938 3238000.0 521.0121459960938
2013-11-26 528.76806640625 519.522705078125 522.3421630859375 527.2288208007812 4589600.0 527.2288208007812
2013-11-27 532.0059204101562 528.0208740234375 529.0320434570312 529.570068359375 2255500.0 529.570068359375
2013-11-29 531.3184814453125 527.7468872070312 529.0968017578125 527.8165893554688 2394400.0 527.8165893554688
2013-12-02 531.1840209960938 523.4180908203125 529.769287109375 525.2711791992188 2756600.0 525.2711791992188
2013-12-03 529.7344360351562 522.5513305664062 523.5127563476562 524.6634521484375 3364700.0 524.6634521484375
2013-12-04 530.00341796875 523.0394897460938 523.7219848632812 527.1142578125 2392000.0 527.1142578125
2013-12-05 527.8515014648438 523.5824584960938 526.6260986328125 526.69580078125 2275800.0 526.69580078125
2013-12-06 533.002197265625 528.0606689453125 532.8975830078125 532.9374389648438 2868200.0 532.9374389648438
2013-12-09 539.1342163085938 532.015869140625 533.4953002929688 537.0570068359375 2976200.0 537.0570068359375
2013-12-10 544.1155395507812 535.816650390625 536.065673828125 540.3048095703125 3721600.0 540.3048095703125
2013-12-11 543.6223754882812 535.5775146484375 541.669677734375 536.633544921875 3436400.0 536.633544921875
2013-12-12 539.447998046875 532.5040283203125 537.769287109375 532.9822387695312 3204800.0 532.9822387695312
2013-12-13 536.1354370117188 526.9697875976562 535.6920776367188 528.4143676757812 4340900.0 528.4143676757812
2013-12-16 535.3384399414062 529.0220947265625 530.0133666992188 534.4866333007812 3216000.0 534.4866333007812
2013-12-17 538.362060546875 532.1951904296875 534.4069213867188 532.9324340820312 3082800.0 532.9324340820312
2013-12-18 540.4492797851562 527.5426635742188 533.9237060546875 540.349609375 4437100.0 540.349609375
2013-12-19 543.9561157226562 537.5252075195312 538.3670654296875 541.0819091796875 3343800.0 541.0819091796875