wehub-resource-sync
502 lines
38 KiB
CSV
502 lines
38 KiB
CSV
Date,Open,High,Low,Close,Volume,ForceIndex20
|
|
02/22/2013 12:00:00 AM,151.16,151.89,150.49,151.89,106292600,
|
|
02/25/2013 12:00:00 AM,152.63,152.86,149.0,149.0,245483200,
|
|
02/26/2013 12:00:00 AM,149.72,150.2,148.73,150.02,186331600,
|
|
02/27/2013 12:00:00 AM,149.89,152.33,149.76,151.91,143932600,
|
|
02/28/2013 12:00:00 AM,151.9,152.87,151.41,151.61,123724200,
|
|
03/01/2013 12:00:00 AM,151.09,152.34,150.41,152.11,170612700,
|
|
03/04/2013 12:00:00 AM,151.76,152.92,151.52,152.92,97328800,
|
|
03/05/2013 12:00:00 AM,153.66,154.7,153.64,154.29,121238200,
|
|
03/06/2013 12:00:00 AM,154.84,154.92,154.16,154.5,94284300,
|
|
03/07/2013 12:00:00 AM,154.71,154.98,154.52,154.78,86002000,
|
|
03/08/2013 12:00:00 AM,155.46,155.65,154.66,155.44,122805700,
|
|
03/11/2013 12:00:00 AM,155.33,156.04,155.13,156.03,83235500,
|
|
03/12/2013 12:00:00 AM,155.92,156.1,155.21,155.68,104108300,
|
|
03/13/2013 12:00:00 AM,155.76,156.12,155.23,155.9,91051500,
|
|
03/14/2013 12:00:00 AM,156.31,156.8,156.22,156.73,123614200,
|
|
03/15/2013 12:00:00 AM,155.85,156.04,155.31,155.83,133153200,
|
|
03/18/2013 12:00:00 AM,154.34,155.64,154.2,154.97,126518300,
|
|
03/19/2013 12:00:00 AM,155.3,155.51,153.59,154.61,167049900,
|
|
03/20/2013 12:00:00 AM,155.52,155.95,155.26,155.69,113607800,
|
|
03/21/2013 12:00:00 AM,154.75,155.64,154.1,154.36,128492900,
|
|
03/22/2013 12:00:00 AM,154.84,155.6,154.73,155.6,111103200,5339379.200000222
|
|
03/25/2013 12:00:00 AM,155.99,156.27,154.35,154.95,151231800,-4531101.676190357
|
|
03/26/2013 12:00:00 AM,155.59,156.23,155.42,156.19,86114000,6070085.150113562
|
|
03/27/2013 12:00:00 AM,155.26,156.24,155.0,156.19,99783700,5491981.802483699
|
|
03/28/2013 12:00:00 AM,156.09,156.85,155.75,156.67,102687700,9663230.773675628
|
|
04/01/2013 12:00:00 AM,156.59,156.91,155.67,156.05,99128500,2889621.176182938
|
|
04/02/2013 12:00:00 AM,156.61,157.21,156.37,156.82,101291000,10042425.8260701
|
|
04/03/2013 12:00:00 AM,156.91,157.03,154.82,155.23,153781800,-14200953.966889007
|
|
04/04/2013 12:00:00 AM,155.43,156.17,155.09,155.86,129370000,-5086282.160518332
|
|
04/05/2013 12:00:00 AM,153.95,155.35,153.77,155.16,155171000,-14946607.669040648
|
|
04/08/2013 12:00:00 AM,155.27,156.22,154.75,156.21,86039700,-4919151.224370018
|
|
04/09/2013 12:00:00 AM,156.5,157.32,155.98,156.75,100591500,722616.511284193
|
|
04/10/2013 12:00:00 AM,157.17,158.87,157.13,158.67,134837300,25309759.319733154
|
|
04/11/2013 12:00:00 AM,158.7,159.71,158.54,159.19,109635100,28328853.860711057
|
|
04/12/2013 12:00:00 AM,158.68,159.04,157.92,158.8,116024900,21321371.493024442
|
|
04/15/2013 12:00:00 AM,158.0,158.13,155.1,155.12,215505700,-56238852.077739924
|
|
04/16/2013 12:00:00 AM,156.29,157.49,155.91,157.41,147152400,-18789533.21319338
|
|
04/17/2013 12:00:00 AM,156.29,156.32,154.28,155.11,226231500,-66555525.288126975
|
|
04/18/2013 12:00:00 AM,155.37,155.41,153.55,154.14,166888900,-75634259.35592484
|
|
04/19/2013 12:00:00 AM,154.5,155.55,154.12,155.48,149219300,-49387771.607741475
|
|
04/22/2013 12:00:00 AM,155.78,156.54,154.75,156.17,106216500,-37704232.88319469
|
|
04/23/2013 12:00:00 AM,156.95,157.93,156.17,157.78,165592000,-8722580.227652129
|
|
04/24/2013 12:00:00 AM,157.83,158.3,157.54,157.88,94996400,-6987130.682161502
|
|
04/25/2013 12:00:00 AM,158.25,159.27,158.1,158.52,130774400,1649321.3828064445
|
|
04/26/2013 12:00:00 AM,158.32,158.6,157.73,158.24,95639000,-1058130.1774608458
|
|
04/29/2013 12:00:00 AM,158.67,159.65,158.42,159.3,88223400,7949006.410868777
|
|
04/30/2013 12:00:00 AM,159.27,159.72,158.61,159.68,115647600,11377299.895547891
|
|
05/01/2013 12:00:00 AM,159.33,159.41,158.1,158.28,138538400,-8178039.142123409
|
|
05/02/2013 12:00:00 AM,158.68,159.89,158.53,159.75,96232300,6073343.728555
|
|
05/03/2013 12:00:00 AM,161.14,161.88,161.04,161.37,143795900,27680583.182978395
|
|
05/06/2013 12:00:00 AM,161.49,162.01,161.42,161.78,66618900,27645646.59412329
|
|
05/07/2013 12:00:00 AM,162.11,162.65,161.67,162.6,89907000,32034036.442301966
|
|
05/08/2013 12:00:00 AM,162.42,163.39,162.33,163.34,96840500,35808125.35255901
|
|
05/09/2013 12:00:00 AM,163.27,163.7,162.47,162.88,106479000,27733033.414219975
|
|
05/10/2013 12:00:00 AM,163.0,163.55,162.51,163.41,102968200,30289234.6128657
|
|
05/13/2013 12:00:00 AM,163.0,163.81,162.82,163.54,79718500,28391536.554497506
|
|
05/14/2013 12:00:00 AM,163.67,165.35,163.67,165.23,118429300,44749058.5016882
|
|
05/15/2013 12:00:00 AM,164.98,166.45,164.91,166.12,120520600,50702799.025337115
|
|
05/16/2013 12:00:00 AM,165.76,166.36,165.09,165.34,109631200,37729929.02292405
|
|
05/17/2013 12:00:00 AM,165.98,167.04,165.73,166.94,129521200,53873166.25883598
|
|
05/20/2013 12:00:00 AM,166.78,167.58,166.61,166.93,84703300,48661718.71037548
|
|
05/21/2013 12:00:00 AM,167.07,167.8,166.5,167.17,95130500,46201680.737958595
|
|
05/22/2013 12:00:00 AM,167.34,169.07,165.17,165.93,243215800,13078892.858153462
|
|
05/23/2013 12:00:00 AM,164.2,165.91,163.94,165.45,210629800,2204493.157376578
|
|
05/24/2013 12:00:00 AM,164.44,165.38,163.98,165.31,151265100,-22326.571897184942
|
|
05/28/2013 12:00:00 AM,167.04,167.78,165.81,166.3,142755000,13439556.911140766
|
|
05/29/2013 12:00:00 AM,165.41,165.8,164.34,165.22,160155000,-4313486.604206162
|
|
05/30/2013 12:00:00 AM,165.35,166.59,165.22,165.83,106389200,2278027.5485755154
|
|
05/31/2013 12:00:00 AM,165.36,166.31,163.13,163.45,175401500,-37696600.789384454
|
|
06/03/2013 12:00:00 AM,163.86,164.46,162.66,164.35,167947700,-19710931.19039537
|
|
06/04/2013 12:00:00 AM,164.44,165.1,162.73,163.56,157405600,-29676597.172262356
|
|
06/05/2013 12:00:00 AM,163.11,163.42,161.13,161.27,210885500,-72843377.91776101
|
|
06/06/2013 12:00:00 AM,161.2,162.74,160.25,162.73,200017000,-38094025.7351175
|
|
06/07/2013 12:00:00 AM,163.89,164.95,163.14,164.8,188303400,2656647.00156074
|
|
06/10/2013 12:00:00 AM,165.31,165.4,164.37,164.8,102463000,2403633.0014120983
|
|
06/11/2013 12:00:00 AM,163.27,164.54,162.74,163.1,159335000,-23622379.665389314
|
|
06/12/2013 12:00:00 AM,164.25,164.39,161.6,161.75,176792400,-44103080.649637856
|
|
06/13/2013 12:00:00 AM,161.64,164.5,161.3,164.21,163114300,-1687436.96871984
|
|
06/14/2013 12:00:00 AM,164.03,164.67,162.91,163.18,140994200,-15357588.30503225
|
|
06/17/2013 12:00:00 AM,164.3,165.22,163.55,164.44,135807000,2401879.1525897514
|
|
06/18/2013 12:00:00 AM,164.54,165.99,164.52,165.74,114574200,16358505.89996228
|
|
06/19/2013 12:00:00 AM,165.61,165.89,163.38,163.45,205760600,-30074854.09051072
|
|
06/20/2013 12:00:00 AM,161.83,162.1,158.98,159.4,320271500,-150743875.12950918
|
|
06/21/2013 12:00:00 AM,159.6,159.76,157.47,159.07,270449000,-144887141.3076515
|
|
06/24/2013 12:00:00 AM,157.39,158.43,155.73,157.06,221705700,-173529171.37358925
|
|
06/25/2013 12:00:00 AM,158.52,159.17,157.42,158.57,161967200,-133710157.71896183
|
|
06/26/2013 12:00:00 AM,159.89,160.5,159.25,160.14,134499400,-100864994.31715603
|
|
06/27/2013 12:00:00 AM,161.12,161.82,160.95,161.08,129281700,-79685014.09647419
|
|
06/28/2013 12:00:00 AM,160.62,161.4,159.86,160.42,160138800,-82161832.56347702
|
|
07/01/2013 12:00:00 AM,161.27,162.48,161.08,161.36,131682500,-62548177.08124079
|
|
07/02/2013 12:00:00 AM,161.1,162.3,160.5,161.21,154807500,-58802743.54969413
|
|
07/03/2013 12:00:00 AM,160.51,161.77,160.22,161.28,75214000,-52701055.59258045
|
|
07/05/2013 12:00:00 AM,162.53,163.08,161.3,163.02,121865400,-27487069.726620305
|
|
07/08/2013 12:00:00 AM,163.89,164.39,163.08,163.95,107930700,-15309677.276466213
|
|
07/09/2013 12:00:00 AM,164.97,165.33,164.27,165.13,119159000,-460410.8691836409
|
|
07/10/2013 12:00:00 AM,165.01,165.75,164.63,165.19,119410100,265781.2135957794
|
|
07/11/2013 12:00:00 AM,167.13,167.61,166.53,167.44,135448000,29265040.145634275
|
|
07/12/2013 12:00:00 AM,167.4,167.93,167.13,167.51,102636900,27162139.46509761
|
|
07/15/2013 12:00:00 AM,167.97,168.39,167.68,168.15,69376600,28803937.992231272
|
|
07/16/2013 12:00:00 AM,168.25,168.36,167.07,167.52,88577000,20746085.802495
|
|
07/17/2013 12:00:00 AM,168.18,168.48,167.73,167.95,91526200,22518483.916542906
|
|
07/18/2013 12:00:00 AM,168.28,169.27,168.2,168.87,104445800,29525307.92449136
|
|
07/19/2013 12:00:00 AM,168.51,169.23,168.31,169.17,103363100,29666605.265015826
|
|
07/22/2013 12:00:00 AM,169.39,169.74,169.01,169.5,79268700,29332516.287395366
|
|
07/23/2013 12:00:00 AM,169.79,169.83,169.05,169.14,80761400,23769981.021929033
|
|
07/24/2013 12:00:00 AM,169.8,169.86,168.18,168.52,112662100,14853744.543650337
|
|
07/25/2013 12:00:00 AM,168.2,169.08,167.94,168.93,111033200,17774684.301397886
|
|
07/26/2013 12:00:00 AM,168.24,169.16,167.52,169.11,107418600,17923318.939360064
|
|
07/29/2013 12:00:00 AM,168.71,169.06,168.11,168.59,79614200,12273537.70703998
|
|
07/30/2013 12:00:00 AM,169.12,169.28,168.19,168.59,85026800,11104629.353988554
|
|
07/31/2013 12:00:00 AM,168.94,169.85,168.49,168.71,142264100,11672921.034561135
|
|
08/01/2013 12:00:00 AM,169.98,170.81,169.9,170.66,109966700,30983601.412221856
|
|
08/02/2013 12:00:00 AM,170.3,170.97,170.05,170.95,89402700,30501999.65867685
|
|
08/05/2013 12:00:00 AM,170.61,170.96,170.35,170.7,53408200,26325423.500707626
|
|
08/06/2013 12:00:00 AM,170.37,170.52,169.35,169.73,87231100,15759748.214925956
|
|
08/07/2013 12:00:00 AM,169.2,169.43,168.55,169.18,84558600,9829559.813504575
|
|
08/08/2013 12:00:00 AM,170.0,170.18,168.93,169.8,101924300,14911798.497932754
|
|
08/09/2013 12:00:00 AM,169.56,170.1,168.72,169.31,91473000,9222887.21241527
|
|
08/12/2013 12:00:00 AM,168.44,169.31,168.38,169.11,68436400,7040966.525518652
|
|
08/13/2013 12:00:00 AM,169.4,169.9,168.41,169.61,80630100,10209926.856421638
|
|
08/14/2013 12:00:00 AM,169.52,169.8,168.7,168.74,78905600,2699660.2986671636
|
|
08/15/2013 12:00:00 AM,167.35,167.43,166.09,166.38,152546100,-31844002.205968
|
|
08/16/2013 12:00:00 AM,166.04,166.63,165.5,165.83,130207000,-35631606.75778036
|
|
08/19/2013 12:00:00 AM,165.64,166.21,164.76,164.77,96296100,-41959440.97132511
|
|
08/20/2013 12:00:00 AM,165.03,166.2,164.86,165.58,88917400,-31103961.450246505
|
|
08/21/2013 12:00:00 AM,165.15,166.03,164.19,164.56,157723100,-43463351.978794605
|
|
08/22/2013 12:00:00 AM,164.92,166.3,164.89,166.06,101273000,-24856413.695099883
|
|
08/23/2013 12:00:00 AM,166.54,166.83,165.77,166.62,90796000,-17646682.86699511
|
|
08/26/2013 12:00:00 AM,166.77,167.3,165.89,166.0,89398400,-21244809.070138473
|
|
08/27/2013 12:00:00 AM,164.33,164.98,163.21,163.33,154275400,-58451524.20631558
|
|
08/28/2013 12:00:00 AM,163.3,164.49,163.05,163.91,105120800,-47078039.61523806
|
|
08/29/2013 12:00:00 AM,163.55,165.04,163.4,164.17,118828000,-39652009.17569169
|
|
08/30/2013 12:00:00 AM,164.52,164.53,163.17,163.65,134186300,-42521044.11133987
|
|
09/03/2013 12:00:00 AM,165.24,165.58,163.7,164.39,142802600,-28407237.62454586
|
|
09/04/2013 12:00:00 AM,164.44,166.03,164.14,165.75,97290400,-13100363.184112797
|
|
09/05/2013 12:00:00 AM,165.85,166.4,165.73,165.96,62845000,-10595809.547530577
|
|
09/06/2013 12:00:00 AM,166.49,166.98,164.48,166.04,159383800,-8372332.066813621
|
|
09/09/2013 12:00:00 AM,166.45,167.73,166.45,167.63,87407200,5660980.320501991
|
|
09/10/2013 12:00:00 AM,168.63,168.9,168.26,168.87,104783000,17496212.670930464
|
|
09/11/2013 12:00:00 AM,168.64,169.4,168.35,169.4,94325700,20591108.70227043
|
|
09/12/2013 12:00:00 AM,169.37,169.56,168.72,168.95,82557800,15091859.302054062
|
|
09/13/2013 12:00:00 AM,169.15,169.46,168.74,169.33,72257500,16269572.701858602
|
|
09/16/2013 12:00:00 AM,171.18,171.24,170.04,170.31,126050700,26484821.587395754
|
|
09/17/2013 12:00:00 AM,170.47,171.11,170.46,171.07,82232500,29914524.29335799
|
|
09/18/2013 12:00:00 AM,170.97,173.52,170.58,173.05,201318000,65028344.83684805
|
|
09/19/2013 12:00:00 AM,173.51,173.6,172.59,172.76,146440600,54790619.23333843
|
|
09/20/2013 12:00:00 AM,172.3,172.33,170.58,170.72,132317600,23865045.592068207
|
|
09/23/2013 12:00:00 AM,170.5,170.65,169.39,169.93,104533900,13727252.583299886
|
|
09/24/2013 12:00:00 AM,169.89,170.53,169.21,169.53,100422400,8594279.95631889
|
|
09/25/2013 12:00:00 AM,169.65,169.98,168.89,169.04,114559100,2429685.770002707
|
|
09/26/2013 12:00:00 AM,169.34,170.17,169.05,169.69,76579600,6938929.03000249
|
|
09/27/2013 12:00:00 AM,168.81,169.14,168.47,168.91,97695900,-979331.0680929953
|
|
09/30/2013 12:00:00 AM,167.45,168.54,167.15,168.01,143609700,-13195464.299703263
|
|
10/01/2013 12:00:00 AM,168.14,169.5,168.0,169.34,126981900,4145620.5859829113
|
|
10/02/2013 12:00:00 AM,168.35,169.34,167.83,169.18,112803800,2031884.5301750514
|
|
10/03/2013 12:00:00 AM,168.77,168.94,166.84,167.62,176384300,-24367295.71079404
|
|
10/04/2013 12:00:00 AM,167.74,169.06,167.53,168.89,96600700,-10362516.214528108
|
|
10/07/2013 12:00:00 AM,167.43,168.45,167.25,167.43,95653200,-22675959.622668102
|
|
10/08/2013 12:00:00 AM,167.45,167.62,165.36,165.48,176560600,-53306170.13479523
|
|
10/09/2013 12:00:00 AM,165.8,166.2,164.53,165.6,168100500,-46308243.455290854
|
|
10/10/2013 12:00:00 AM,167.29,169.26,167.23,169.17,193988300,24058087.445212908
|
|
10/11/2013 12:00:00 AM,168.9,170.32,168.77,170.26,104956400,32662314.926621236
|
|
10/14/2013 12:00:00 AM,169.24,171.08,169.08,170.94,111248400,36756276.55265738
|
|
10/15/2013 12:00:00 AM,170.52,171.15,169.47,169.7,154901700,14962525.642880354
|
|
10/16/2013 12:00:00 AM,170.75,172.16,170.63,172.07,160895600,49853958.62927277
|
|
10/17/2013 12:00:00 AM,171.37,173.32,171.34,173.22,128890400,59222530.18838971
|
|
10/18/2013 12:00:00 AM,173.86,174.51,173.51,174.39,138055900,68965660.93235242
|
|
10/21/2013 12:00:00 AM,174.45,174.75,174.01,174.4,104058600,62496606.17689048
|
|
10/22/2013 12:00:00 AM,174.91,175.93,174.66,175.41,126638900,68726004.54099604
|
|
10/23/2013 12:00:00 AM,174.83,174.89,173.96,174.57,105043800,53777166.77518687
|
|
10/24/2013 12:00:00 AM,174.9,175.37,174.51,175.15,70037700,52524280.98707391
|
|
10/25/2013 12:00:00 AM,175.51,176.0,175.17,175.95,93453900,54642265.65497149
|
|
10/28/2013 12:00:00 AM,175.9,176.47,175.7,176.23,84497900,51691517.68783136
|
|
10/29/2013 12:00:00 AM,176.6,177.24,176.38,177.17,87200600,54575045.90803788
|
|
10/30/2013 12:00:00 AM,177.4,177.51,175.66,176.29,135506600,38020678.869177185
|
|
10/31/2013 12:00:00 AM,176.18,176.89,175.53,175.79,133352300,28049552.310207933
|
|
11/01/2013 12:00:00 AM,176.05,176.61,175.22,176.21,142771700,31089034.37590263
|
|
11/04/2013 12:00:00 AM,176.71,176.9,175.9825,176.83,85257800,33162444.05438813
|
|
11/05/2013 12:00:00 AM,176.16,176.75,175.57,176.27,85466500,25445902.715874955
|
|
11/06/2013 12:00:00 AM,177.03,177.5,176.54,177.17,87123100,30490177.695315246
|
|
11/07/2013 12:00:00 AM,177.56,177.64,174.76,174.93,148632200,-4121851.418524027
|
|
11/08/2013 12:00:00 AM,174.85,177.31,174.85,177.29,136500100,26950728.33562092
|
|
11/11/2013 12:00:00 AM,177.14,177.53,176.91,177.32,66226700,24573211.446514174
|
|
11/12/2013 12:00:00 AM,176.95,177.36,176.37,176.96,83193500,19380557.023036752
|
|
11/13/2013 12:00:00 AM,176.1,178.41,176.09,178.38,99795600,31030956.54465218
|
|
11/14/2013 12:00:00 AM,178.53,179.42,178.25,179.27,102965800,36803204.68325688
|
|
11/15/2013 12:00:00 AM,179.57,180.12,179.33,180.05,102759600,40931707.85628004
|
|
11/18/2013 12:00:00 AM,180.39,180.5,179.02,179.42,98459500,31125879.965205528
|
|
11/19/2013 12:00:00 AM,179.31,179.87,178.72,179.03,93045800,24705523.587567028
|
|
11/20/2013 12:00:00 AM,179.41,179.93,177.98,178.47,124692900,15702328.579227284
|
|
11/21/2013 12:00:00 AM,179.0,180.05,178.86,179.91,91804700,26797227.571681805
|
|
11/22/2013 12:00:00 AM,180.01,180.83,179.77,180.81,81234700,31208084.94580739
|
|
11/25/2013 12:00:00 AM,181.11,181.17,180.37,180.63,79187800,26878381.236682825
|
|
11/26/2013 12:00:00 AM,180.74,181.22,180.4,180.68,86697800,24731382.071284555
|
|
11/27/2013 12:00:00 AM,180.89,181.24,180.65,181.12,58227900,24816038.63592411
|
|
11/29/2013 12:00:00 AM,181.34,181.75,180.8,181.0,54981700,21824244.099169407
|
|
12/02/2013 12:00:00 AM,181.12,181.43,180.25,180.53,99262300,15302575.042105664
|
|
12/03/2013 12:00:00 AM,179.95,180.39,179.17,179.75,115939400,5232545.800000351
|
|
12/04/2013 12:00:00 AM,179.18,180.48,178.35,179.73,122956300,4500005.628571627
|
|
12/05/2013 12:00:00 AM,179.42,179.74,178.77,178.94,106333600,-3928903.859863685
|
|
12/06/2013 12:00:00 AM,180.72,181.11,180.15,180.94,127424400,20716591.745837618
|
|
12/09/2013 12:00:00 AM,181.47,181.67,181.16,181.4,69987400,21809697.67480552
|
|
12/10/2013 12:00:00 AM,180.96,181.36,180.63,180.75,77428000,14939421.705776379
|
|
12/11/2013 12:00:00 AM,180.81,180.85,178.5,178.72,130188800,-11653215.0281071
|
|
12/12/2013 12:00:00 AM,178.61,178.86,177.76,178.13,115321400,-17023349.40638265
|
|
12/13/2013 12:00:00 AM,178.48,178.66,177.77,178.11,107741000,-15607298.986726973
|
|
12/16/2013 12:00:00 AM,178.95,179.81,178.9,179.22,96100500,-3961693.8451340646
|
|
12/17/2013 12:00:00 AM,179.37,179.41,178.25,178.65,89432200,-8439280.526549809
|
|
12/18/2013 12:00:00 AM,178.91,181.73,177.32,181.7,234455700,60468259.04740693
|
|
12/19/2013 12:00:00 AM,181.18,181.7,180.71,181.49,136717700,51975023.23336844
|
|
12/20/2013 12:00:00 AM,180.67,181.99,180.57,181.56,196678700,48336212.3539999
|
|
12/23/2013 12:00:00 AM,182.41,182.64,182.07,182.53,85407800,51622817.46314275
|
|
12/24/2013 12:00:00 AM,182.57,183.01,182.53,182.93,45363300,48434484.3714149
|
|
12/26/2013 12:00:00 AM,183.37,183.96,183.32,183.85,63215200,49360531.9550896
|
|
12/27/2013 12:00:00 AM,184.14,184.18,183.66,183.85,61794800,44659528.91174773
|
|
12/30/2013 12:00:00 AM,183.92,184.02,183.58,183.82,56807200,40243934.15824794
|
|
12/31/2013 12:00:00 AM,184.11,184.69,183.93,184.69,86123600,43547133.952700555
|
|
01/02/2014 12:00:00 AM,183.91,184.07,182.48,182.92,119511100,19253631.004824195
|
|
01/03/2014 12:00:00 AM,183.24,183.6,182.63,182.88,81352000,17110039.480555285
|
|
01/06/2014 12:00:00 AM,183.52,183.56,182.08,182.36,106889400,10186941.625264492
|
|
01/07/2014 12:00:00 AM,183.12,183.79,182.95,183.48,86041200,18394484.70857244
|
|
01/08/2014 12:00:00 AM,183.46,183.83,182.89,183.52,96481400,17010177.21251811
|
|
01/09/2014 12:00:00 AM,184.1,184.13,182.79,183.64,90529400,16424782.049420942
|
|
01/10/2014 12:00:00 AM,183.96,184.22,183.01,184.14,101986500,19717017.092333235
|
|
01/13/2014 12:00:00 AM,183.64,184.18,181.34,181.68,149507600,-17188288.916460115
|
|
01/14/2014 12:00:00 AM,182.27,183.77,181.95,183.67,104596300,4272180.218440656
|
|
01/15/2014 12:00:00 AM,184.1,184.94,183.71,184.66,98370100,13140201.054779725
|
|
01/16/2014 12:00:00 AM,184.3,184.66,183.83,184.42,72112100,10240476.76384826
|
|
01/17/2014 12:00:00 AM,184.1,184.45,183.32,183.63,107832500,1152081.3577675568
|
|
01/21/2014 12:00:00 AM,184.72,184.77,183.05,184.18,88504600,5678314.56178979
|
|
01/22/2014 12:00:00 AM,184.51,184.57,183.91,184.3,60761400,5831938.698762218
|
|
01/23/2014 12:00:00 AM,183.38,183.4,181.82,182.79,132343700,-13755768.510643952
|
|
01/24/2014 12:00:00 AM,181.59,181.66,178.83,178.89,208595800,-89924135.31915416
|
|
01/27/2014 12:00:00 AM,179.05,179.52,177.12,178.01,179949700,-96441430.62209177
|
|
01/28/2014 12:00:00 AM,178.23,179.3,178.12,179.07,108851800,-76267684.08665444
|
|
01/29/2014 12:00:00 AM,177.59,178.55,176.88,177.35,215244500,-104263194.17363971
|
|
01/30/2014 12:00:00 AM,178.88,179.81,178.26,179.23,116150500,-73536895.68091217
|
|
01/31/2014 12:00:00 AM,177.0,179.29,176.92,178.18,194573800,-85990761.80653927
|
|
02/03/2014 12:00:00 AM,177.95,178.37,173.83,174.17,254370100,-174946317.92020267
|
|
02/04/2014 12:00:00 AM,174.98,175.84,174.11,175.38,164781000,-139295715.26113564
|
|
02/05/2014 12:00:00 AM,174.77,175.56,173.71,175.17,163629100,-129302038.66483712
|
|
02/06/2014 12:00:00 AM,175.61,177.48,175.22,177.48,132379000,-87864178.79199547
|
|
02/07/2014 12:00:00 AM,178.29,179.87,177.73,179.68,170701300,-43730175.09751943
|
|
02/10/2014 12:00:00 AM,179.7,180.07,179.21,180.01,91977200,-36674684.516803436
|
|
02/11/2014 12:00:00 AM,180.23,182.44,180.04,181.98,121636400,-10360551.896155506
|
|
02/12/2014 12:00:00 AM,182.26,182.83,181.71,182.07,94414700,-8564563.810807332
|
|
02/13/2014 12:00:00 AM,180.85,183.2,180.83,183.01,100515600,1249648.3616504865
|
|
02/14/2014 12:00:00 AM,182.9,184.36,182.67,184.02,96413500,10404694.70816014
|
|
02/18/2014 12:00:00 AM,184.2,184.49,183.65,184.24,80018500,11090349.497859165
|
|
02/19/2014 12:00:00 AM,183.78,184.95,182.87,183.02,125995500,-4605351.406698836
|
|
02/20/2014 12:00:00 AM,183.27,184.52,182.6,184.1,104841400,6616940.346319942
|
|
02/21/2014 12:00:00 AM,184.45,184.89,183.8,183.89,118069200,3625371.551432239
|
|
02/24/2014 12:00:00 AM,184.3,186.15,184.2,184.91,113918000,14346418.070343565
|
|
02/25/2014 12:00:00 AM,185.03,185.59,184.23,184.84,116815100,12201325.206501396
|
|
02/26/2014 12:00:00 AM,185.1,185.6,184.33,184.85,98329400,11132941.282072607
|
|
02/27/2014 12:00:00 AM,184.58,185.87,184.37,185.82,93720800,18730677.92187521
|
|
02/28/2014 12:00:00 AM,185.78,187.15,185.05,186.29,150681900,23691612.69122041
|
|
03/03/2014 12:00:00 AM,184.65,185.45,183.75,184.98,167434300,545846.4349136688
|
|
03/04/2014 12:00:00 AM,186.79,187.98,186.75,187.58,169638300,42499535.34587464
|
|
03/05/2014 12:00:00 AM,187.75,188.07,187.45,187.75,88273700,39881153.78912457
|
|
03/06/2014 12:00:00 AM,188.24,188.61,187.78,188.18,82328000,39454476.285398476
|
|
03/07/2014 12:00:00 AM,188.93,188.96,187.43,188.26,117468700,36591906.73440797
|
|
03/10/2014 12:00:00 AM,187.94,188.23,187.08,188.16,74834300,32394255.616845347
|
|
03/11/2014 12:00:00 AM,188.48,188.71,186.8,187.23,98827400,20555804.415240966
|
|
03/12/2014 12:00:00 AM,186.32,187.35,185.9,187.28,104701600,19096687.80426575
|
|
03/13/2014 12:00:00 AM,187.88,187.99,184.66,185.18,154146000,-13551244.367569
|
|
03/14/2014 12:00:00 AM,184.8,185.8,184.44,184.66,153743000,-19874588.71351496
|
|
03/17/2014 12:00:00 AM,185.62,186.77,185.51,186.33,98250600,-2355246.740799105
|
|
03/18/2014 12:00:00 AM,186.74,187.91,186.51,187.66,101626300,10741727.139276847
|
|
03/19/2014 12:00:00 AM,187.71,187.94,185.47,186.66,176115300,-7054180.207320945
|
|
03/20/2014 12:00:00 AM,186.25,187.89,185.92,187.75,116944200,5757568.193376325
|
|
03/21/2014 12:00:00 AM,187.71,189.02,186.03,186.2,163058100,-18861253.06313588
|
|
03/24/2014 12:00:00 AM,186.84,187.07,184.62,185.43,120889800,-25930195.247598924
|
|
03/25/2014 12:00:00 AM,186.4,186.94,185.27,186.31,103492000,-14787037.604970502
|
|
03/26/2014 12:00:00 AM,187.0,187.34,184.92,184.97,119656900,-28649247.928306684
|
|
03/27/2014 12:00:00 AM,184.77,185.34,183.9,184.58,142204500,-31202629.554182053
|
|
03/28/2014 12:00:00 AM,185.14,186.42,185.0,185.49,101527200,-19431926.549021892
|
|
03/31/2014 12:00:00 AM,186.66,187.3,186.47,187.01,99626700,-3159116.0205437914
|
|
04/01/2014 12:00:00 AM,187.65,188.36,187.45,188.25,88958900,7647374.648079503
|
|
04/02/2014 12:00:00 AM,188.5,189.13,188.14,188.88,78714300,11641911.253024278
|
|
04/03/2014 12:00:00 AM,189.13,189.22,188.05,188.63,77253000,8693800.657498159
|
|
04/04/2014 12:00:00 AM,189.64,189.7,186.1,186.4,169003600,-28027325.881311025
|
|
04/07/2014 12:00:00 AM,185.9,186.26,183.96,184.34,140661000,-52954405.32118619
|
|
04/08/2014 12:00:00 AM,184.18,185.4,183.59,185.1,112585800,-39762061.19535904
|
|
04/09/2014 12:00:00 AM,185.61,187.15,185.06,187.09,100013900,-17020182.89103904
|
|
04/10/2014 12:00:00 AM,187.07,187.17,182.93,183.15,172873800,-80268048.52046385
|
|
04/11/2014 12:00:00 AM,182.16,183.42,181.31,181.51,167016600,-98709874.7566104
|
|
04/14/2014 12:00:00 AM,182.92,183.37,181.44,182.94,132183000,-71306868.58931407
|
|
04/15/2014 12:00:00 AM,183.35,184.33,181.51,184.2,157026300,-45672582.247474775
|
|
04/16/2014 12:00:00 AM,185.47,186.14,184.65,186.12,104151700,-22277930.22390559
|
|
04/17/2014 12:00:00 AM,185.87,186.91,185.56,186.39,105192300,-17451277.726390954
|
|
04/21/2014 12:00:00 AM,186.45,187.1,186.21,187.04,68212800,-11566554.1334013
|
|
04/22/2014 12:00:00 AM,187.24,188.4,187.13,187.89,85686400,-3528459.4540297957
|
|
04/23/2014 12:00:00 AM,187.8,187.92,187.3,187.45,73611400,-6277083.886979323
|
|
04/24/2014 12:00:00 AM,188.39,188.39,186.93,187.83,88109600,-2490537.9929810916
|
|
04/25/2014 12:00:00 AM,187.23,187.33,185.87,186.29,100307700,-16965139.89841166
|
|
04/28/2014 12:00:00 AM,187.08,187.69,184.96,186.88,134950500,-7766479.431896221
|
|
04/29/2014 12:00:00 AM,187.48,188.04,187.08,187.75,83971400,-69184.43838225864
|
|
04/30/2014 12:00:00 AM,187.46,188.5,187.18,188.31,101461700,5348695.222416073
|
|
05/01/2014 12:00:00 AM,188.25,188.84,187.73,188.32,92856500,4927730.439328747
|
|
05/02/2014 12:00:00 AM,188.33,189.14,187.78,188.06,97969300,2032516.3022499033
|
|
05/05/2014 12:00:00 AM,187.16,188.55,186.62,188.42,75827800,4438753.606797425
|
|
05/06/2014 12:00:00 AM,188.03,188.13,186.74,186.78,85356200,-9315810.355754599
|
|
05/07/2014 12:00:00 AM,187.41,187.97,186.01,187.88,106377000,2715666.8209838755
|
|
05/08/2014 12:00:00 AM,187.71,189.05,187.08,187.68,93495400,676167.1237474172
|
|
05/09/2014 12:00:00 AM,187.71,188.04,186.83,187.96,83648000,2842383.588152434
|
|
05/12/2014 12:00:00 AM,188.77,189.88,188.0,189.79,86871400,17712124.38928064
|
|
05/13/2014 12:00:00 AM,190.03,190.42,189.77,189.96,66416800,17100575.01887306
|
|
05/14/2014 12:00:00 AM,189.82,189.88,188.79,189.06,72243900,9279614.54088511
|
|
05/15/2014 12:00:00 AM,188.68,188.72,186.48,187.4,154897300,-16092683.796341991
|
|
05/16/2014 12:00:00 AM,187.5,188.13,186.72,188.05,97384100,-8531507.720499843
|
|
05/19/2014 12:00:00 AM,187.71,188.89,187.52,188.74,63676300,-3534540.6042617764
|
|
05/20/2014 12:00:00 AM,188.67,188.67,187.07,187.55,111512600,-15836012.356236821
|
|
05/21/2014 12:00:00 AM,188.07,189.22,188.06,189.13,88998000,-935740.7032620236
|
|
05/22/2014 12:00:00 AM,189.2,189.98,188.86,189.59,61519500,1848517.4589534532
|
|
05/23/2014 12:00:00 AM,189.76,190.48,189.59,190.35,61108000,6095523.415243547
|
|
05/27/2014 12:00:00 AM,191.06,191.58,190.95,191.52,71961100,13533519.947125223
|
|
05/28/2014 12:00:00 AM,191.55,191.82,191.06,191.38,66048500,11363966.61882749
|
|
05/29/2014 12:00:00 AM,191.85,192.4,191.33,192.37,64139000,16329075.512272546
|
|
05/30/2014 12:00:00 AM,192.21,192.8,192.03,192.68,76256200,17025298.987294223
|
|
06/02/2014 12:00:00 AM,192.98,192.99,191.97,192.9,64568200,16756699.464694766
|
|
06/03/2014 12:00:00 AM,192.41,192.9,192.25,192.8,64985200,14541916.658533396
|
|
06/04/2014 12:00:00 AM,192.46,193.3,192.26,193.19,55495200,15218222.500577763
|
|
06/05/2014 12:00:00 AM,193.43,194.65,192.7,194.45,92035600,24813139.976713136
|
|
06/06/2014 12:00:00 AM,194.88,195.43,194.78,195.38,78650300,29416153.21702622
|
|
06/09/2014 12:00:00 AM,195.36,196.05,195.17,195.58,65025700,27853199.57730954
|
|
06/10/2014 12:00:00 AM,195.36,195.64,194.92,195.6,56992500,25309071.046137106
|
|
06/11/2014 12:00:00 AM,194.87,195.12,194.48,194.92,68703000,18449346.184600197
|
|
06/12/2014 12:00:00 AM,194.68,194.8,193.11,193.54,106125500,2744342.738447843
|
|
06/13/2014 12:00:00 AM,193.89,194.32,193.3,194.13,81991000,7090090.096690932
|
|
06/16/2014 12:00:00 AM,193.88,194.7,193.66,194.29,87349400,7745881.8970060535
|
|
06/17/2014 12:00:00 AM,194.0,194.97,193.81,194.83,84776800,11368128.573481832
|
|
06/18/2014 12:00:00 AM,194.83,196.37,194.4,196.26,105144800,24605170.042673822
|
|
06/19/2014 12:00:00 AM,196.46,196.6,195.8,196.48,85833100,24060228.324323922
|
|
06/20/2014 12:00:00 AM,196.01,196.1,195.7,195.94,99965100,16627715.722007435
|
|
06/23/2014 12:00:00 AM,196.0,196.05,195.52,195.88,70447200,14641568.319911472
|
|
06/24/2014 12:00:00 AM,195.54,196.5,194.48,194.7,96018200,2456516.4799198415
|
|
06/25/2014 12:00:00 AM,194.28,195.78,194.25,195.58,82694100,9153115.672308614
|
|
06/26/2014 12:00:00 AM,195.6,195.63,194.13,195.44,84216600,7158502.3701838665
|
|
06/27/2014 12:00:00 AM,194.98,195.88,194.88,195.82,71326100,9058065.763499659
|
|
06/30/2014 12:00:00 AM,195.71,196.16,195.53,195.72,70396800,7524947.119356872
|
|
07/01/2014 12:00:00 AM,196.21,197.63,196.13,197.03,90321700,18076992.822275285
|
|
07/02/2014 12:00:00 AM,197.03,197.48,196.96,197.23,52316200,17351873.50586806
|
|
07/03/2014 12:00:00 AM,197.81,198.29,197.64,198.2,52894800,20585786.12435681
|
|
07/07/2014 12:00:00 AM,197.84,197.98,197.22,197.51,61676700,14572194.779179983
|
|
07/08/2014 12:00:00 AM,197.12,197.22,195.76,196.24,108055300,114820.8954487443
|
|
07/09/2014 12:00:00 AM,196.75,197.29,196.31,197.12,72953600,6218092.048263118
|
|
07/10/2014 12:00:00 AM,195.24,196.86,195.06,196.34,98922400,-1722628.3372857617
|
|
07/11/2014 12:00:00 AM,196.24,196.75,195.78,196.61,64226200,92962.36150342063
|
|
07/14/2014 12:00:00 AM,197.63,197.86,197.44,197.6,58563600,5605819.660407749
|
|
07/15/2014 12:00:00 AM,197.71,198.1,196.36,197.23,111297400,1150023.6927498197
|
|
07/16/2014 12:00:00 AM,198.12,198.26,197.42,197.96,79978600,6600914.579154736
|
|
07/17/2014 12:00:00 AM,197.33,198.1,195.43,195.71,144412600,-24973301.095050476
|
|
07/18/2014 12:00:00 AM,196.38,197.91,196.24,197.71,124256300,1072975.1997162327
|
|
07/21/2014 12:00:00 AM,197.08,197.5,196.43,197.34,67480300,-1407090.1526377234
|
|
07/22/2014 12:00:00 AM,198.04,198.56,197.87,198.2,67612500,4264704.147613393
|
|
07/23/2014 12:00:00 AM,198.51,198.85,198.1,198.64,65545600,6605214.609745437
|
|
07/24/2014 12:00:00 AM,198.82,199.06,198.45,198.65,56417500,6029877.504055499
|
|
07/25/2014 12:00:00 AM,198.11,198.26,197.33,197.72,76782500,-1345132.2582355505
|
|
07/28/2014 12:00:00 AM,197.78,198.09,196.62,197.8,69106500,-690498.7098320824
|
|
07/29/2014 12:00:00 AM,198.21,198.45,196.92,196.95,80408600,-7134004.546991106
|
|
07/30/2014 12:00:00 AM,197.66,197.91,196.16,196.98,104105100,-6157132.399658609
|
|
07/31/2014 12:00:00 AM,195.63,195.78,192.97,193.09,183073500,-73395111.69492897
|
|
08/01/2014 12:00:00 AM,192.58,193.76,191.57,192.5,189075200,-77029326.58112627
|
|
08/04/2014 12:00:00 AM,192.87,194.3,192.05,193.89,91108400,-57632183.47816199
|
|
08/05/2014 12:00:00 AM,193.11,193.6,191.31,192.01,152557200,-79458407.52786078
|
|
08/06/2014 12:00:00 AM,191.08,192.89,191.08,192.07,94628200,-71350207.57282639
|
|
08/07/2014 12:00:00 AM,192.96,193.13,190.55,191.03,135507800,-77976674.66112854
|
|
08/08/2014 12:00:00 AM,191.43,193.37,190.95,193.24,116999400,-45924736.69340192
|
|
08/11/2014 12:00:00 AM,193.99,194.66,193.71,193.79,74451200,-37651127.484506615
|
|
08/12/2014 12:00:00 AM,193.63,194.15,192.94,193.53,73605400,-35887915.72407735
|
|
08/13/2014 12:00:00 AM,194.3,195.06,193.96,194.84,68961600,-23866238.41702235
|
|
08/14/2014 12:00:00 AM,195.19,195.76,194.98,195.76,57228200,-16578982.948734574
|
|
08/15/2014 12:00:00 AM,196.49,196.65,194.31,195.72,139872000,-15532877.905997843
|
|
08/18/2014 12:00:00 AM,196.81,197.45,196.69,197.36,75188600,-2309812.962569371
|
|
08/19/2014 12:00:00 AM,197.85,198.54,197.44,198.39,58964600,3694315.700532321
|
|
08/20/2014 12:00:00 AM,198.15,199.16,198.08,198.92,72725600,7013387.348100679
|
|
08/21/2014 12:00:00 AM,199.06,199.76,198.93,199.5,67745800,10087594.648281647
|
|
08/22/2014 12:00:00 AM,199.32,199.69,198.74,199.19,76067700,6881063.062730998
|
|
08/25/2014 12:00:00 AM,200.16,200.59,199.15,200.2,63806000,12363253.247232752
|
|
08/26/2014 12:00:00 AM,200.35,200.82,200.28,200.33,47256100,11770876.08082974
|
|
08/27/2014 12:00:00 AM,200.45,200.57,199.94,200.25,47820600,10285492.835036375
|
|
08/28/2014 12:00:00 AM,199.59,200.27,199.39,200.14,58267500,8695500.660270931
|
|
08/29/2014 12:00:00 AM,200.44,200.73,199.82,200.71,65886200,11444037.168816691
|
|
09/02/2014 12:00:00 AM,200.97,200.99,199.86,200.61,72322600,9665342.200357998
|
|
09/03/2014 12:00:00 AM,201.35,201.41,200.22,200.5,57371400,8143799.705085732
|
|
09/04/2014 12:00:00 AM,200.86,201.58,199.66,200.21,85000300,5020572.399839536
|
|
09/05/2014 12:00:00 AM,200.19,201.19,199.41,201.11,102015100,13286574.07604535
|
|
09/08/2014 12:00:00 AM,200.94,201.21,200.0,200.59,64102500,8846586.068802875
|
|
09/09/2014 12:00:00 AM,200.42,200.55,198.91,199.32,88482500,-2698114.985368914
|
|
09/10/2014 12:00:00 AM,199.46,200.2,198.77,200.07,67154300,2355584.060856696
|
|
09/11/2014 12:00:00 AM,199.28,200.33,199.12,200.3,66737400,3593109.57887046
|
|
09/12/2014 12:00:00 AM,200.12,200.12,198.56,199.13,117408300,-9831730.476260237
|
|
09/15/2014 12:00:00 AM,199.17,199.32,198.38,198.98,76357300,-9986193.764235493
|
|
09/16/2014 12:00:00 AM,198.64,200.84,198.5,200.48,116043200,7542472.30854884
|
|
09/17/2014 12:00:00 AM,200.8,201.68,199.75,200.75,151153900,10710956.18392529
|
|
09/18/2014 12:00:00 AM,201.36,201.85,201.1,201.82,94940000,19365703.214027584
|
|
09/19/2014 12:00:00 AM,201.53,201.9,200.29,200.7,121449500,4566737.193643952
|
|
09/22/2014 12:00:00 AM,200.33,200.38,198.73,199.15,125433400,-14384549.205750506
|
|
09/23/2014 12:00:00 AM,198.41,199.26,197.95,198.01,111088300,-25075607.567107756
|
|
09/24/2014 12:00:00 AM,198.06,199.69,197.52,199.56,107137500,-6871918.751192616
|
|
09/25/2014 12:00:00 AM,199.05,199.05,196.27,196.34,150009700,-52220424.96536473
|
|
09/26/2014 12:00:00 AM,196.7,198.39,196.42,197.9,103505800,-31869046.58771093
|
|
09/29/2014 12:00:00 AM,196.18,197.89,196.05,197.54,95085900,-32093987.293643344
|
|
09/30/2014 12:00:00 AM,197.7,198.3,196.61,197.02,130138700,-35482381.26567709
|
|
10/01/2014 12:00:00 AM,196.68,196.77,193.91,194.35,177612400,-77267402.85942239
|
|
10/02/2014 12:00:00 AM,194.18,195.05,192.35,194.38,157170400,-69459544.30138214
|
|
10/03/2014 12:00:00 AM,195.71,196.94,195.08,196.52,121466200,-38088381.22505987
|
|
10/06/2014 12:00:00 AM,197.36,197.6,195.58,196.29,104737900,-36755175.10838768
|
|
10/07/2014 12:00:00 AM,195.29,195.72,193.22,193.26,147603600,-75848863.95520791
|
|
10/08/2014 12:00:00 AM,193.36,196.92,192.36,196.64,186054900,-8733204.340426289
|
|
10/09/2014 12:00:00 AM,196.36,196.6,192.58,192.74,209978700,-85893559.16514714
|
|
10/10/2014 12:00:00 AM,192.7,193.65,190.49,190.54,221648200,-124153795.43513349
|
|
10/13/2014 12:00:00 AM,190.47,191.15,187.3,187.41,230050200,-180906493.5841683
|
|
10/14/2014 12:00:00 AM,188.46,189.82,187.04,187.7,215307000,-157730729.43329528
|
|
10/15/2014 12:00:00 AM,185.19,187.69,181.92,186.43,380336300,-188711336.24917126
|
|
10/16/2014 12:00:00 AM,183.05,187.58,182.89,186.27,270175000,-174855780.41591677
|
|
10/17/2014 12:00:00 AM,188.42,189.75,187.62,188.47,214253300,-113311681.32868686
|
|
10/20/2014 12:00:00 AM,188.12,190.45,188.07,190.3,129599500,-79932751.2021451
|
|
10/21/2014 12:00:00 AM,191.7,194.2,191.48,194.07,154476400,-16855724.611464888
|
|
10/22/2014 12:00:00 AM,194.44,194.91,192.61,192.69,151477500,-35158888.93418245
|
|
10/23/2014 12:00:00 AM,194.64,196.2,194.26,194.93,154681700,1188339.3452636339
|
|
10/24/2014 12:00:00 AM,195.23,196.49,194.49,196.43,116840100,17766607.026667096
|
|
10/27/2014 12:00:00 AM,195.75,196.45,195.03,196.16,82755000,13946563.50031777
|
|
10/28/2014 12:00:00 AM,196.84,198.42,196.73,198.41,106688000,35480033.643144645
|
|
10/29/2014 12:00:00 AM,198.59,199.12,196.8,198.11,142365300,28033402.819988243
|
|
10/30/2014 12:00:00 AM,197.59,199.61,197.4,199.38,113026700,39034403.4085606
|
|
10/31/2014 12:00:00 AM,201.78,201.82,200.77,201.66,146857100,67205811.46488817
|
|
11/03/2014 12:00:00 AM,201.92,202.45,201.3,201.77,93539900,61785199.80156561
|
|
11/04/2014 12:00:00 AM,201.22,201.6,200.06,201.07,93177300,49689075.05855921
|
|
11/05/2014 12:00:00 AM,202.56,202.59,201.45,202.34,91468900,56020163.433934614
|
|
11/06/2014 12:00:00 AM,202.41,203.26,201.64,203.15,106742100,58919300.34498848
|
|
11/07/2014 12:00:00 AM,203.17,203.6,202.61,203.34,89472200,54926959.16927527
|
|
11/10/2014 12:00:00 AM,203.4,204.04,203.13,203.98,65917600,53713654.86743944
|
|
11/11/2014 12:00:00 AM,204.07,204.31,203.65,204.18,54299100,49632337.26101673
|
|
11/12/2014 12:00:00 AM,203.35,204.24,203.31,203.96,89967500,43020414.66472943
|
|
11/13/2014 12:00:00 AM,204.14,204.83,203.21,204.19,84991500,40784950.887136064
|
|
11/14/2014 12:00:00 AM,204.13,204.49,203.72,204.24,80335200,37283218.42169462
|
|
11/17/2014 12:00:00 AM,203.85,204.58,203.65,204.37,80377300,34727583.238676056
|
|
11/18/2014 12:00:00 AM,204.46,205.92,204.44,205.55,75891900,39948998.3588022
|
|
11/19/2014 12:00:00 AM,205.3,205.55,204.3,205.22,82229900,33559963.56272571
|
|
11/20/2014 12:00:00 AM,204.25,205.71,204.18,205.58,72589800,32852569.69960907
|
|
11/21/2014 12:00:00 AM,207.6,207.84,205.98,206.68,142173900,44618162.109170035
|
|
11/24/2014 12:00:00 AM,207.19,207.39,206.91,207.26,65675200,43996586.28924898
|
|
11/25/2014 12:00:00 AM,207.54,207.79,206.8,207.11,79019800,38677580.9283683
|
|
11/26/2014 12:00:00 AM,207.27,207.76,207.03,207.64,56385900,37840147.22090451
|
|
11/28/2014 12:00:00 AM,207.52,207.87,206.91,207.2,57890100,31810452.818913616
|
|
12/01/2014 12:00:00 AM,206.4,206.54,205.38,205.76,103806900,14544511.026636152
|
|
12/02/2014 12:00:00 AM,205.8,207.34,205.78,207.09,74456200,22590438.166956604
|
|
12/03/2014 12:00:00 AM,207.28,208.15,207.1,207.89,68873500,25686472.62724634
|
|
12/04/2014 12:00:00 AM,207.55,208.26,206.7,207.66,91225300,21241873.424651537
|
|
12/05/2014 12:00:00 AM,207.88,208.47,207.55,208.0,90989800,22165174.241351422
|
|
12/08/2014 12:00:00 AM,207.55,208.12,205.93,206.61,108465100,5695492.0278895255
|
|
12/09/2014 12:00:00 AM,204.37,206.6,203.91,206.47,125039000,3485877.5490427283
|
|
12/10/2014 12:00:00 AM,205.94,205.98,202.93,203.16,159237100,-47043710.88419947
|
|
12/11/2014 12:00:00 AM,203.89,206.19,203.71,204.19,158628800,-27002627.56189474
|
|
12/12/2014 12:00:00 AM,202.65,203.82,200.85,200.89,202123800,-87955571.60361926
|
|
12/15/2014 12:00:00 AM,202.0,202.53,198.78,199.51,189556900,-104492043.06994116
|
|
12/16/2014 12:00:00 AM,198.55,202.4,197.86,197.91,258910900,-133993509.44423234
|
|
12/17/2014 12:00:00 AM,198.48,202.34,198.29,201.79,252523700,-27918703.21144843
|
|
12/18/2014 12:00:00 AM,204.78,212.97,203.92,206.78,256995300,96874177.76107068
|
|
12/19/2014 12:00:00 AM,206.46,207.33,205.61,206.52,243364900,81621887.1171594
|
|
12/22/2014 12:00:00 AM,206.71,207.47,206.46,207.47,148194100,87256411.67742978
|
|
12/23/2014 12:00:00 AM,208.2,208.23,207.4,207.75,120621800,82162858.56529362
|
|
12/24/2014 12:00:00 AM,208.03,208.34,207.72,207.77,42963400,74419659.46383713
|
|
12/26/2014 12:00:00 AM,208.29,208.85,208.25,208.44,57211900,70982736.94347163
|
|
12/29/2014 12:00:00 AM,208.25,208.97,208.14,208.72,79532000,66343329.61552196
|
|
12/30/2014 12:00:00 AM,208.21,208.37,207.51,207.6,73448300,52190431.93785317
|
|
12/31/2014 12:00:00 AM,207.96,208.19,205.39,205.54,130281700,21659885.848533798
|
|
01/02/2015 12:00:00 AM,206.39,206.88,204.18,205.43,121408500,18325141.005816467
|
|
01/05/2015 12:00:00 AM,204.2,204.37,201.35,201.72,169440600,-43289122.518547125
|
|
01/06/2015 12:00:00 AM,202.13,202.72,198.85,199.82,208923900,-76971626.08820942
|
|
01/07/2015 12:00:00 AM,201.46,202.72,200.88,202.31,125069600,-39981632.746475086
|
|
01/08/2015 12:00:00 AM,204.0,206.16,203.99,205.9,146056100,13763417.896046393
|
|
01/09/2015 12:00:00 AM,206.39,206.42,203.51,204.25,157609800,-12314638.094053347
|
|
01/12/2015 12:00:00 AM,204.42,204.6,201.92,202.65,144060200,-33093845.894619618
|
|
01/13/2015 12:00:00 AM,204.15,205.48,200.51,202.08,214372200,-41579399.047512844
|
|
01/14/2015 12:00:00 AM,199.67,201.1,198.57,200.86,192575000,-59994837.23346398
|
|
01/15/2015 12:00:00 AM,201.64,202.01,198.88,199.02,175449000,-85026391.78265795
|
|
01/16/2015 12:00:00 AM,198.75,201.82,198.55,201.63,211716100,-24302066.755738445
|
|
01/20/2015 12:00:00 AM,202.42,202.72,200.17,202.05,130876700,-16752516.20757268
|
|
01/21/2015 12:00:00 AM,201.51,203.66,200.94,203.08,122704300,-3120330.9497086033
|
|
01/22/2015 12:00:00 AM,204.02,206.26,202.33,206.1,173707900,47138544.188358575
|
|
01/23/2015 12:00:00 AM,205.8,206.1,204.81,204.97,117357700,30019235.12280067
|
|
01/26/2015 12:00:00 AM,204.73,205.56,203.85,205.45,91710100,31352722.06348623
|
|
01/27/2015 12:00:00 AM,203.0,204.12,201.74,202.74,133646200,-6126699.275893148
|
|
01/28/2015 12:00:00 AM,204.16,204.29,199.91,200.14,167686500,-47065575.535332255
|
|
01/29/2015 12:00:00 AM,200.34,202.3,198.68,201.99,173312500,-12047127.865300234
|
|
01/30/2015 12:00:00 AM,200.56,202.17,199.13,199.45,197508500,-58678029.02098631
|
|
02/02/2015 12:00:00 AM,200.07,202.03,197.86,201.92,162707100,-14814737.018987633
|
|
02/03/2015 12:00:00 AM,203.02,204.85,202.55,204.84,123867400,21043124.41139233
|
|
02/04/2015 12:00:00 AM,203.94,205.38,203.51,204.06,133968500,9087071.610307336
|
|
02/05/2015 12:00:00 AM,204.83,206.3,204.77,206.12,97731200,27395566.88551618
|
|
02/06/2015 12:00:00 AM,206.57,207.24,204.92,205.55,125590100,17968716.991657577
|
|
02/09/2015 12:00:00 AM,204.77,205.64,204.13,204.63,87084200,8627175.944832915
|
|
02/10/2015 12:00:00 AM,205.89,207.12,204.68,206.81,96142600,27766575.18818222
|
|
02/11/2015 12:00:00 AM,206.6,207.45,205.83,206.93,90227200,26153307.455974426
|
|
02/12/2015 12:00:00 AM,207.91,208.99,206.97,208.92,97226900,42089328.74588144
|
|
02/13/2015 12:00:00 AM,209.08,209.84,208.76,209.78,93617500,45748540.29389285
|
|
02/17/2015 12:00:00 AM,209.38,210.32,209.1,210.11,76896000,43808267.88495077
|