wehub-resource-sync
502 lines
38 KiB
CSV
502 lines
38 KiB
CSV
Date,Open,High,Low,Close,Volume,VWMA20
|
|
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,154.75,155.64,154.1,154.36,128492900,153.4821529565071
|
|
03/22/2013 12:00:00 AM,154.84,155.6,154.73,155.6,111103200,153.6393340977646
|
|
03/25/2013 12:00:00 AM,155.99,156.27,154.35,154.95,151231800,154.17860914218596
|
|
03/26/2013 12:00:00 AM,155.59,156.23,155.42,156.19,86114000,154.5770983744136
|
|
03/27/2013 12:00:00 AM,155.26,156.24,155.0,156.19,99783700,154.81042156472026
|
|
03/28/2013 12:00:00 AM,156.09,156.85,155.75,156.67,102687700,155.0640600344759
|
|
04/01/2013 12:00:00 AM,156.59,156.91,155.67,156.05,99128500,155.33238748570537
|
|
04/02/2013 12:00:00 AM,156.61,157.21,156.37,156.82,101291000,155.5039771792739
|
|
04/03/2013 12:00:00 AM,156.91,157.03,154.82,155.23,153781800,155.55007003414983
|
|
04/04/2013 12:00:00 AM,155.43,156.17,155.09,155.86,129370000,155.61017931828405
|
|
04/05/2013 12:00:00 AM,153.95,155.35,153.77,155.16,155171000,155.61082644904124
|
|
04/08/2013 12:00:00 AM,155.27,156.22,154.75,156.21,86039700,155.6417363673401
|
|
04/09/2013 12:00:00 AM,156.5,157.32,155.98,156.75,100591500,155.67522548215018
|
|
04/10/2013 12:00:00 AM,157.17,158.87,157.13,158.67,134837300,155.8436490364438
|
|
04/11/2013 12:00:00 AM,158.7,159.71,158.54,159.19,109635100,155.99355219118362
|
|
04/12/2013 12:00:00 AM,158.68,159.04,157.92,158.8,116024900,156.09106679157452
|
|
04/15/2013 12:00:00 AM,158.0,158.13,155.1,155.12,215505700,156.020925734992
|
|
04/16/2013 12:00:00 AM,156.29,157.49,155.91,157.41,147152400,156.15540989457904
|
|
04/17/2013 12:00:00 AM,156.29,156.32,154.28,155.11,226231500,156.16384360273645
|
|
04/18/2013 12:00:00 AM,155.37,155.41,153.55,154.14,166888900,156.05551932868752
|
|
04/19/2013 12:00:00 AM,154.5,155.55,154.12,155.48,149219300,156.10547926272687
|
|
04/22/2013 12:00:00 AM,155.78,156.54,154.75,156.17,106216500,156.1293760641037
|
|
04/23/2013 12:00:00 AM,156.95,157.93,156.17,157.78,165592000,156.29974368475396
|
|
04/24/2013 12:00:00 AM,157.83,158.3,157.54,157.88,94996400,156.35972881138918
|
|
04/25/2013 12:00:00 AM,158.25,159.27,158.1,158.52,130774400,156.47099943533132
|
|
04/26/2013 12:00:00 AM,158.32,158.6,157.73,158.24,95639000,156.52641885365188
|
|
04/29/2013 12:00:00 AM,158.67,159.65,158.42,159.3,88223400,156.63562259177434
|
|
04/30/2013 12:00:00 AM,159.27,159.72,158.61,159.68,115647600,156.75967632388063
|
|
05/01/2013 12:00:00 AM,159.33,159.41,158.1,158.28,138538400,156.92652152176314
|
|
05/02/2013 12:00:00 AM,158.68,159.89,158.53,159.75,96232300,157.08175505681302
|
|
05/03/2013 12:00:00 AM,161.14,161.88,161.04,161.37,143795900,157.42989376288492
|
|
05/06/2013 12:00:00 AM,161.49,162.01,161.42,161.78,66618900,157.58123727908256
|
|
05/07/2013 12:00:00 AM,162.11,162.65,161.67,162.6,89907000,157.78712789800764
|
|
05/08/2013 12:00:00 AM,162.42,163.39,162.33,163.34,96840500,157.95070256513694
|
|
05/09/2013 12:00:00 AM,163.27,163.7,162.47,162.88,106479000,158.10286079379657
|
|
05/10/2013 12:00:00 AM,163.0,163.55,162.51,163.41,102968200,158.28591054817178
|
|
05/13/2013 12:00:00 AM,163.0,163.81,162.82,163.54,79718500,158.74324701026518
|
|
05/14/2013 12:00:00 AM,163.67,165.35,163.67,165.23,118429300,159.14863984132543
|
|
05/15/2013 12:00:00 AM,164.98,166.45,164.91,166.12,120520600,159.92016214082585
|
|
05/16/2013 12:00:00 AM,165.76,166.36,165.09,165.34,109631200,160.6236081650969
|
|
05/17/2013 12:00:00 AM,165.98,167.04,165.73,166.94,129521200,161.34556748896082
|
|
05/20/2013 12:00:00 AM,166.78,167.58,166.61,166.93,84703300,161.8158458115087
|
|
05/21/2013 12:00:00 AM,167.07,167.8,166.5,167.17,95130500,162.37548009100917
|
|
05/22/2013 12:00:00 AM,167.34,169.07,165.17,165.93,243215800,162.94886511197384
|
|
05/23/2013 12:00:00 AM,164.2,165.91,163.94,165.45,210629800,163.4230549041018
|
|
05/24/2013 12:00:00 AM,164.44,165.38,163.98,165.31,151265100,163.75015948089137
|
|
05/28/2013 12:00:00 AM,167.04,167.78,165.81,166.3,142755000,164.05992234011686
|
|
05/29/2013 12:00:00 AM,165.41,165.8,164.34,165.22,160155000,164.33829157813327
|
|
05/30/2013 12:00:00 AM,165.35,166.59,165.22,165.83,106389200,164.74482753740946
|
|
05/31/2013 12:00:00 AM,165.36,166.31,163.13,163.45,175401500,164.84488337620564
|
|
06/03/2013 12:00:00 AM,163.86,164.46,162.66,164.35,167947700,165.0077146686692
|
|
06/04/2013 12:00:00 AM,164.44,165.1,162.73,163.56,157405600,165.00286320495098
|
|
06/05/2013 12:00:00 AM,163.11,163.42,161.13,161.27,210885500,164.7966631877162
|
|
06/06/2013 12:00:00 AM,161.2,162.74,160.25,162.73,200017000,164.7018884705355
|
|
06/07/2013 12:00:00 AM,163.89,164.95,163.14,164.8,188303400,164.77378967919185
|
|
06/10/2013 12:00:00 AM,165.31,165.4,164.37,164.8,102463000,164.8222287139275
|
|
06/11/2013 12:00:00 AM,163.27,164.54,162.74,163.1,159335000,164.7654759056271
|
|
06/12/2013 12:00:00 AM,164.25,164.39,161.6,161.75,176792400,164.5752955953171
|
|
06/13/2013 12:00:00 AM,161.64,164.5,161.3,164.21,163114300,164.4969068182554
|
|
06/14/2013 12:00:00 AM,164.03,164.67,162.91,163.18,140994200,164.4090772993324
|
|
06/17/2013 12:00:00 AM,164.3,165.22,163.55,164.44,135807000,164.30707976552412
|
|
06/18/2013 12:00:00 AM,164.54,165.99,164.52,165.74,114574200,164.28897115052072
|
|
06/19/2013 12:00:00 AM,165.61,165.89,163.38,163.45,205760600,164.1541469929793
|
|
06/20/2013 12:00:00 AM,161.83,162.1,158.98,159.4,320271500,163.57763390464527
|
|
06/21/2013 12:00:00 AM,159.6,159.76,157.47,159.07,270449000,163.10997568263656
|
|
06/24/2013 12:00:00 AM,157.39,158.43,155.73,157.06,221705700,162.6344499766342
|
|
06/25/2013 12:00:00 AM,158.52,159.17,157.42,158.57,161967200,162.3006448074279
|
|
06/26/2013 12:00:00 AM,159.89,160.5,159.25,160.14,134499400,162.08489729242055
|
|
06/27/2013 12:00:00 AM,161.12,161.82,160.95,161.08,129281700,161.9355173344551
|
|
06/28/2013 12:00:00 AM,160.62,161.4,159.86,160.42,160138800,161.7911740476198
|
|
07/01/2013 12:00:00 AM,161.27,162.48,161.08,161.36,131682500,161.6515859631244
|
|
07/02/2013 12:00:00 AM,161.1,162.3,160.5,161.21,154807500,161.54570833816294
|
|
07/03/2013 12:00:00 AM,160.51,161.77,160.22,161.28,75214000,161.55710835908835
|
|
07/05/2013 12:00:00 AM,162.53,163.08,161.3,163.02,121865400,161.5398792582551
|
|
07/08/2013 12:00:00 AM,163.89,164.39,163.08,163.95,107930700,161.42893407880146
|
|
07/09/2013 12:00:00 AM,164.97,165.33,164.27,165.13,119159000,161.45876101927212
|
|
07/10/2013 12:00:00 AM,165.01,165.75,164.63,165.19,119410100,161.5169019624915
|
|
07/11/2013 12:00:00 AM,167.13,167.61,166.53,167.44,135448000,161.76051340221417
|
|
07/12/2013 12:00:00 AM,167.4,167.93,167.13,167.51,102636900,161.82271570595594
|
|
07/15/2013 12:00:00 AM,167.97,168.39,167.68,168.15,69376600,161.90546885884285
|
|
07/16/2013 12:00:00 AM,168.25,168.36,167.07,167.52,88577000,161.95746340935978
|
|
07/17/2013 12:00:00 AM,168.18,168.48,167.73,167.95,91526200,161.9968557807184
|
|
07/18/2013 12:00:00 AM,168.28,169.27,168.2,168.87,104445800,162.14537097702342
|
|
07/19/2013 12:00:00 AM,168.51,169.23,168.31,169.17,103363100,162.76198745827034
|
|
07/22/2013 12:00:00 AM,169.39,169.74,169.01,169.5,79268700,163.3973168447281
|
|
07/23/2013 12:00:00 AM,169.79,169.83,169.05,169.14,80761400,164.22008663840165
|
|
07/24/2013 12:00:00 AM,169.8,169.86,168.18,168.52,112662100,164.84993875488854
|
|
07/25/2013 12:00:00 AM,168.2,169.08,167.94,168.93,111033200,165.3441222248618
|
|
07/26/2013 12:00:00 AM,168.24,169.16,167.52,169.11,107418600,165.78322134172538
|
|
07/29/2013 12:00:00 AM,168.71,169.06,168.11,168.59,79614200,166.2995455240218
|
|
07/30/2013 12:00:00 AM,169.12,169.28,168.19,168.59,85026800,166.7119305140511
|
|
07/31/2013 12:00:00 AM,168.94,169.85,168.49,168.71,142264100,167.26960975097765
|
|
08/01/2013 12:00:00 AM,169.98,170.81,169.9,170.66,109966700,167.66701808071284
|
|
08/02/2013 12:00:00 AM,170.3,170.97,170.05,170.95,89402700,168.08864392292247
|
|
08/05/2013 12:00:00 AM,170.61,170.96,170.35,170.7,53408200,168.38397020278526
|
|
08/06/2013 12:00:00 AM,170.37,170.52,169.35,169.73,87231100,168.64264736385417
|
|
08/07/2013 12:00:00 AM,169.2,169.43,168.55,169.18,84558600,168.8812923795223
|
|
08/08/2013 12:00:00 AM,170.0,170.18,168.93,169.8,101924300,169.03457652227584
|
|
08/09/2013 12:00:00 AM,169.56,170.1,168.72,169.31,91473000,169.13155585665186
|
|
08/12/2013 12:00:00 AM,168.44,169.31,168.38,169.11,68436400,169.16713754208453
|
|
08/13/2013 12:00:00 AM,169.4,169.9,168.41,169.61,80630100,169.2645442445146
|
|
08/14/2013 12:00:00 AM,169.52,169.8,168.7,168.74,78905600,169.30716547088076
|
|
08/15/2013 12:00:00 AM,167.35,167.43,166.09,166.38,152546100,169.09617087417988
|
|
08/16/2013 12:00:00 AM,166.04,166.63,165.5,165.83,130207000,168.87148577630316
|
|
08/19/2013 12:00:00 AM,165.64,166.21,164.76,164.77,96296100,168.64266269715654
|
|
08/20/2013 12:00:00 AM,165.03,166.2,164.86,165.58,88917400,168.4825694081163
|
|
08/21/2013 12:00:00 AM,165.15,166.03,164.19,164.56,157723100,168.17065051720763
|
|
08/22/2013 12:00:00 AM,164.92,166.3,164.89,166.06,101273000,168.02065985293748
|
|
08/23/2013 12:00:00 AM,166.54,166.83,165.77,166.62,90796000,167.89674346017875
|
|
08/26/2013 12:00:00 AM,166.77,167.3,165.89,166.0,89398400,167.78325091735965
|
|
08/27/2013 12:00:00 AM,164.33,164.98,163.21,163.33,154275400,167.41458869886628
|
|
08/28/2013 12:00:00 AM,163.3,164.49,163.05,163.91,105120800,167.13995593518476
|
|
08/29/2013 12:00:00 AM,163.55,165.04,163.4,164.17,118828000,166.77386343383262
|
|
08/30/2013 12:00:00 AM,164.52,164.53,163.17,163.65,134186300,166.39027881867733
|
|
09/03/2013 12:00:00 AM,165.24,165.58,163.7,164.39,142802600,166.15097821310061
|
|
09/04/2013 12:00:00 AM,164.44,166.03,164.14,165.75,97290400,165.98879905398468
|
|
09/05/2013 12:00:00 AM,165.85,166.4,165.73,165.96,62845000,165.86208767348842
|
|
09/06/2013 12:00:00 AM,166.49,166.98,164.48,166.04,159383800,165.69263927086047
|
|
09/09/2013 12:00:00 AM,166.45,167.73,166.45,167.63,87407200,165.61911546321122
|
|
09/10/2013 12:00:00 AM,168.63,168.9,168.26,168.87,104783000,165.6646621891424
|
|
09/11/2013 12:00:00 AM,168.64,169.4,168.35,169.4,94325700,165.6798916669696
|
|
09/12/2013 12:00:00 AM,169.37,169.56,168.72,168.95,82557800,165.6925588073834
|
|
09/13/2013 12:00:00 AM,169.15,169.46,168.74,169.33,72257500,165.76533154878817
|
|
09/16/2013 12:00:00 AM,171.18,171.24,170.04,170.31,126050700,166.02585941073562
|
|
09/17/2013 12:00:00 AM,170.47,171.11,170.46,171.07,82232500,166.2747504463044
|
|
09/18/2013 12:00:00 AM,170.97,173.52,170.58,173.05,201318000,166.90426313788183
|
|
09/19/2013 12:00:00 AM,173.51,173.6,172.59,172.76,146440600,167.44884821776552
|
|
09/20/2013 12:00:00 AM,172.3,172.33,170.58,170.72,132317600,167.69986784307375
|
|
09/23/2013 12:00:00 AM,170.5,170.65,169.39,169.93,104533900,167.84395875319882
|
|
09/24/2013 12:00:00 AM,169.89,170.53,169.21,169.53,100422400,167.9886570646345
|
|
09/25/2013 12:00:00 AM,169.65,169.98,168.89,169.04,114559100,168.35838469360363
|
|
09/26/2013 12:00:00 AM,169.34,170.17,169.05,169.69,76579600,168.61253971125262
|
|
09/27/2013 12:00:00 AM,168.81,169.14,168.47,168.91,97695900,168.86342321063125
|
|
09/30/2013 12:00:00 AM,167.45,168.54,167.15,168.01,143609700,169.12224027131805
|
|
10/01/2013 12:00:00 AM,168.14,169.5,168.0,169.34,126981900,169.44001683688546
|
|
10/02/2013 12:00:00 AM,168.35,169.34,167.83,169.18,112803800,169.58791127132284
|
|
10/03/2013 12:00:00 AM,168.77,168.94,166.84,167.62,176384300,169.5370659370071
|
|
10/04/2013 12:00:00 AM,167.74,169.06,167.53,168.89,96600700,169.7541267315358
|
|
10/07/2013 12:00:00 AM,167.43,168.45,167.25,167.43,95653200,169.73811079582393
|
|
10/08/2013 12:00:00 AM,167.45,167.62,165.36,165.48,176560600,169.45807545366077
|
|
10/09/2013 12:00:00 AM,165.8,166.2,164.53,165.6,168100500,169.1938370942732
|
|
10/10/2013 12:00:00 AM,167.29,169.26,167.23,169.17,193988300,169.19992981861392
|
|
10/11/2013 12:00:00 AM,168.9,170.32,168.77,170.26,104956400,169.23944530114306
|
|
10/14/2013 12:00:00 AM,169.24,171.08,169.08,170.94,111248400,169.26060803498294
|
|
10/15/2013 12:00:00 AM,170.52,171.15,169.47,169.7,154901700,169.2299787555784
|
|
10/16/2013 12:00:00 AM,170.75,172.16,170.63,172.07,160895600,169.10972289784098
|
|
10/17/2013 12:00:00 AM,171.37,173.32,171.34,173.22,128890400,169.10787103811018
|
|
10/18/2013 12:00:00 AM,173.86,174.51,173.51,174.39,138055900,169.3075735925946
|
|
10/21/2013 12:00:00 AM,174.45,174.75,174.01,174.4,104058600,169.4875409332828
|
|
10/22/2013 12:00:00 AM,174.91,175.93,174.66,175.41,126638900,169.7733604536473
|
|
10/23/2013 12:00:00 AM,174.83,174.89,173.96,174.57,105043800,169.99949503552057
|
|
10/24/2013 12:00:00 AM,174.9,175.37,174.51,175.15,70037700,170.14774600678732
|
|
10/25/2013 12:00:00 AM,175.51,176.0,175.17,175.95,93453900,170.403906970713
|
|
10/28/2013 12:00:00 AM,175.9,176.47,175.7,176.23,84497900,170.73440605632368
|
|
10/29/2013 12:00:00 AM,176.6,177.24,176.38,177.17,87200600,171.03089622602863
|
|
10/30/2013 12:00:00 AM,177.4,177.51,175.66,176.29,135506600,171.39760969508978
|
|
10/31/2013 12:00:00 AM,176.18,176.89,175.53,175.79,133352300,171.90458454869167
|
|
11/01/2013 12:00:00 AM,176.05,176.61,175.22,176.21,142771700,172.26466793358648
|
|
11/04/2013 12:00:00 AM,176.71,176.9,175.9825,176.83,85257800,172.60460392950063
|
|
11/05/2013 12:00:00 AM,176.16,176.75,175.57,176.27,85466500,173.25538371017802
|
|
11/06/2013 12:00:00 AM,177.03,177.5,176.54,177.17,87123100,173.95306303681224
|
|
11/07/2013 12:00:00 AM,177.56,177.64,174.76,174.93,148632200,174.42206095961959
|
|
11/08/2013 12:00:00 AM,174.85,177.31,174.85,177.29,136500100,174.77916243251823
|
|
11/11/2013 12:00:00 AM,177.14,177.53,176.91,177.32,66226700,175.04092054383534
|
|
11/12/2013 12:00:00 AM,176.95,177.36,176.37,176.96,83193500,175.48897343376655
|
|
11/13/2013 12:00:00 AM,176.1,178.41,176.09,178.38,99795600,175.88053528877336
|
|
11/14/2013 12:00:00 AM,178.53,179.42,178.25,179.27,102965800,176.2075620423908
|
|
11/15/2013 12:00:00 AM,179.57,180.12,179.33,180.05,102759600,176.51795755254705
|
|
11/18/2013 12:00:00 AM,180.39,180.5,179.02,179.42,98459500,176.7618870420599
|
|
11/19/2013 12:00:00 AM,179.31,179.87,178.72,179.03,93045800,176.94914105374605
|
|
11/20/2013 12:00:00 AM,179.41,179.93,177.98,178.47,124692900,177.1624196412724
|
|
11/21/2013 12:00:00 AM,179.0,180.05,178.86,179.91,91804700,177.35120571220105
|
|
11/22/2013 12:00:00 AM,180.01,180.83,179.77,180.81,81234700,177.55015510694196
|
|
11/25/2013 12:00:00 AM,181.11,181.17,180.37,180.63,79187800,177.7222645143093
|
|
11/26/2013 12:00:00 AM,180.74,181.22,180.4,180.68,86697800,177.86978749049428
|
|
11/27/2013 12:00:00 AM,180.89,181.24,180.65,181.12,58227900,178.07272876668767
|
|
11/29/2013 12:00:00 AM,181.34,181.75,180.8,181.0,54981700,178.31649371611294
|
|
12/02/2013 12:00:00 AM,181.12,181.43,180.25,180.53,99262300,178.59548645254182
|
|
12/03/2013 12:00:00 AM,179.95,180.39,179.17,179.75,115939400,178.74545768911426
|
|
12/04/2013 12:00:00 AM,179.18,180.48,178.35,179.73,122956300,178.91747328187586
|
|
12/05/2013 12:00:00 AM,179.42,179.74,178.77,178.94,106333600,178.99665849504984
|
|
12/06/2013 12:00:00 AM,180.72,181.11,180.15,180.94,127424400,179.43775695283628
|
|
12/09/2013 12:00:00 AM,181.47,181.67,181.16,181.4,69987400,179.6685668092483
|
|
12/10/2013 12:00:00 AM,180.96,181.36,180.63,180.75,77428000,179.7960842653991
|
|
12/11/2013 12:00:00 AM,180.81,180.85,178.5,178.72,130188800,179.8459183887273
|
|
12/12/2013 12:00:00 AM,178.61,178.86,177.76,178.13,115321400,179.81931056416633
|
|
12/13/2013 12:00:00 AM,178.48,178.66,177.77,178.11,107741000,179.75366037686342
|
|
12/16/2013 12:00:00 AM,178.95,179.81,178.9,179.22,96100500,179.71146311344165
|
|
12/17/2013 12:00:00 AM,179.37,179.41,178.25,178.65,89432200,179.67711038488505
|
|
12/18/2013 12:00:00 AM,178.91,181.73,177.32,181.7,234455700,179.93539263655597
|
|
12/19/2013 12:00:00 AM,181.18,181.7,180.71,181.49,136717700,180.12529461402684
|
|
12/20/2013 12:00:00 AM,180.67,181.99,180.57,181.56,196678700,180.26340073877418
|
|
12/23/2013 12:00:00 AM,182.41,182.64,182.07,182.53,85407800,180.33150594091572
|
|
12/24/2013 12:00:00 AM,182.57,183.01,182.53,182.93,45363300,180.37520304376346
|
|
12/26/2013 12:00:00 AM,183.37,183.96,183.32,183.85,63215200,180.46578905703095
|
|
12/27/2013 12:00:00 AM,184.14,184.18,183.66,183.85,61794800,180.5458334674167
|
|
12/30/2013 12:00:00 AM,183.92,184.02,183.58,183.82,56807200,180.62112979241084
|
|
12/31/2013 12:00:00 AM,184.11,184.69,183.93,184.69,86123600,180.79025966339782
|
|
01/02/2014 12:00:00 AM,183.91,184.07,182.48,182.92,119511100,180.96646289620983
|
|
01/03/2014 12:00:00 AM,183.24,183.6,182.63,182.88,81352000,181.11387272320326
|
|
01/06/2014 12:00:00 AM,183.52,183.56,182.08,182.36,106889400,181.28837652821667
|
|
01/07/2014 12:00:00 AM,183.12,183.79,182.95,183.48,86041200,181.40220750558132
|
|
01/08/2014 12:00:00 AM,183.46,183.83,182.89,183.52,96481400,181.50084573606728
|
|
01/09/2014 12:00:00 AM,184.1,184.13,182.79,183.64,90529400,181.62154297547966
|
|
01/10/2014 12:00:00 AM,183.96,184.22,183.01,184.14,101986500,181.92990663087505
|
|
01/13/2014 12:00:00 AM,183.64,184.18,181.34,181.68,149507600,182.1215039048842
|
|
01/14/2014 12:00:00 AM,182.27,183.77,181.95,183.67,104596300,182.4059331981038
|
|
01/15/2014 12:00:00 AM,184.1,184.94,183.71,184.66,98370100,182.6583658210653
|
|
01/16/2014 12:00:00 AM,184.3,184.66,183.83,184.42,72112100,182.8924670276316
|
|
01/17/2014 12:00:00 AM,184.1,184.45,183.32,183.63,107832500,183.07688001738185
|
|
01/21/2014 12:00:00 AM,184.72,184.77,183.05,184.18,88504600,183.24252952706982
|
|
01/22/2014 12:00:00 AM,184.51,184.57,183.91,184.3,60761400,183.46665266002623
|
|
01/23/2014 12:00:00 AM,183.38,183.4,181.82,182.79,132343700,183.46137496813753
|
|
01/24/2014 12:00:00 AM,181.59,181.66,178.83,178.89,208595800,182.99036783937453
|
|
01/27/2014 12:00:00 AM,179.05,179.52,177.12,178.01,179949700,182.53557530143195
|
|
01/28/2014 12:00:00 AM,178.23,179.3,178.12,179.07,108851800,182.3210563024338
|
|
01/29/2014 12:00:00 AM,177.59,178.55,176.88,177.35,215244500,181.81785408005203
|
|
01/30/2014 12:00:00 AM,178.88,179.81,178.26,179.23,116150500,181.5822429007492
|
|
01/31/2014 12:00:00 AM,177.0,179.29,176.92,178.18,194573800,181.23989568930696
|
|
02/03/2014 12:00:00 AM,177.95,178.37,173.83,174.17,254370100,180.48930255729084
|
|
02/04/2014 12:00:00 AM,174.98,175.84,174.11,175.38,164781000,180.0933913069087
|
|
02/05/2014 12:00:00 AM,174.77,175.56,173.71,175.17,163629100,179.68847127788385
|
|
02/06/2014 12:00:00 AM,175.61,177.48,175.22,177.48,132379000,179.44730198342884
|
|
02/07/2014 12:00:00 AM,178.29,179.87,177.73,179.68,170701300,179.3270147110261
|
|
02/10/2014 12:00:00 AM,179.7,180.07,179.21,180.01,91977200,179.17497024916702
|
|
02/11/2014 12:00:00 AM,180.23,182.44,180.04,181.98,121636400,179.16301368294287
|
|
02/12/2014 12:00:00 AM,182.26,182.83,181.71,182.07,94414700,179.0920957368507
|
|
02/13/2014 12:00:00 AM,180.85,183.2,180.83,183.01,100515600,179.03672084817146
|
|
02/14/2014 12:00:00 AM,182.9,184.36,182.67,184.02,96413500,179.06962673982716
|
|
02/18/2014 12:00:00 AM,184.2,184.49,183.65,184.24,80018500,179.0415157109692
|
|
02/19/2014 12:00:00 AM,183.78,184.95,182.87,183.02,125995500,179.05804134613152
|
|
02/20/2014 12:00:00 AM,183.27,184.52,182.6,184.1,104841400,179.1315692036535
|
|
02/21/2014 12:00:00 AM,184.45,184.89,183.8,183.89,118069200,179.1588822122377
|
|
02/24/2014 12:00:00 AM,184.3,186.15,184.2,184.91,113918000,179.41766389097373
|
|
02/25/2014 12:00:00 AM,185.03,185.59,184.23,184.84,116815100,179.7478767850638
|
|
02/26/2014 12:00:00 AM,185.1,185.6,184.33,184.85,98329400,179.96302650078297
|
|
02/27/2014 12:00:00 AM,184.58,185.87,184.37,185.82,93720800,180.39829910669542
|
|
02/28/2014 12:00:00 AM,185.78,187.15,185.05,186.29,150681900,180.7938005082732
|
|
03/03/2014 12:00:00 AM,184.65,185.45,183.75,184.98,167434300,181.26613927288548
|
|
03/04/2014 12:00:00 AM,186.79,187.98,186.75,187.58,169638300,182.42778005316995
|
|
03/05/2014 12:00:00 AM,187.75,188.07,187.45,187.75,88273700,183.1075959739817
|
|
03/06/2014 12:00:00 AM,188.24,188.61,187.78,188.18,82328000,183.8480391089813
|
|
03/07/2014 12:00:00 AM,188.93,188.96,187.43,188.26,117468700,184.43907201246617
|
|
03/10/2014 12:00:00 AM,187.94,188.23,187.08,188.16,74834300,184.93325980434685
|
|
03/11/2014 12:00:00 AM,188.48,188.71,186.8,187.23,98827400,185.24028549373273
|
|
03/12/2014 12:00:00 AM,186.32,187.35,185.9,187.28,104701600,185.51796603411398
|
|
03/13/2014 12:00:00 AM,187.88,187.99,184.66,185.18,154146000,185.63912068882402
|
|
03/14/2014 12:00:00 AM,184.8,185.8,184.44,184.66,153743000,185.68835225335172
|
|
03/17/2014 12:00:00 AM,185.62,186.77,185.51,186.33,98250600,185.78519070445148
|
|
03/18/2014 12:00:00 AM,186.74,187.91,186.51,187.66,101626300,185.91981871181267
|
|
03/19/2014 12:00:00 AM,187.71,187.94,185.47,186.66,176115300,186.1277761705619
|
|
03/20/2014 12:00:00 AM,186.25,187.89,185.92,187.75,116944200,186.29569229933176
|
|
03/21/2014 12:00:00 AM,187.71,189.02,186.03,186.2,163058100,186.40566800895587
|
|
03/24/2014 12:00:00 AM,186.84,187.07,184.62,185.43,120889800,186.4270891314696
|
|
03/25/2014 12:00:00 AM,186.4,186.94,185.27,186.31,103492000,186.49826511169402
|
|
03/26/2014 12:00:00 AM,187.0,187.34,184.92,184.97,119656900,186.48979769497186
|
|
03/27/2014 12:00:00 AM,184.77,185.34,183.9,184.58,142204500,186.4064184639879
|
|
03/28/2014 12:00:00 AM,185.14,186.42,185.0,185.49,101527200,186.37566721389504
|
|
03/31/2014 12:00:00 AM,186.66,187.3,186.47,187.01,99626700,186.500022135398
|
|
04/01/2014 12:00:00 AM,187.65,188.36,187.45,188.25,88958900,186.48808741350965
|
|
04/02/2014 12:00:00 AM,188.5,189.13,188.14,188.88,78714300,186.5215572537155
|
|
04/03/2014 12:00:00 AM,189.13,189.22,188.05,188.63,77253000,186.5330523702304
|
|
04/04/2014 12:00:00 AM,189.64,189.7,186.1,186.4,169003600,186.4368963916091
|
|
04/07/2014 12:00:00 AM,185.9,186.26,183.96,184.34,140661000,186.26096100299478
|
|
04/08/2014 12:00:00 AM,184.18,185.4,183.59,185.1,112585800,186.16749815282432
|
|
04/09/2014 12:00:00 AM,185.61,187.15,185.06,187.09,100013900,186.15748450581032
|
|
04/10/2014 12:00:00 AM,187.07,187.17,182.93,183.15,172873800,186.00598273534425
|
|
04/11/2014 12:00:00 AM,182.16,183.42,181.31,181.51,167016600,185.78399765841078
|
|
04/14/2014 12:00:00 AM,182.92,183.37,181.44,182.94,132183000,185.6110897720416
|
|
04/15/2014 12:00:00 AM,183.35,184.33,181.51,184.2,157026300,185.4418636352737
|
|
04/16/2014 12:00:00 AM,185.47,186.14,184.65,186.12,104151700,185.3835521887084
|
|
04/17/2014 12:00:00 AM,185.87,186.91,185.56,186.39,105192300,185.31398151834375
|
|
04/21/2014 12:00:00 AM,186.45,187.1,186.21,187.04,68212800,185.30265870055536
|
|
04/22/2014 12:00:00 AM,187.24,188.4,187.13,187.89,85686400,185.39135263325358
|
|
04/23/2014 12:00:00 AM,187.8,187.92,187.3,187.45,73611400,185.41594467345723
|
|
04/24/2014 12:00:00 AM,188.39,188.39,186.93,187.83,88109600,185.5334313389026
|
|
04/25/2014 12:00:00 AM,187.23,187.33,185.87,186.29,100307700,185.6285725486297
|
|
04/28/2014 12:00:00 AM,187.08,187.69,184.96,186.88,134950500,185.70966224160006
|
|
04/29/2014 12:00:00 AM,187.48,188.04,187.08,187.75,83971400,185.7283107382155
|
|
04/30/2014 12:00:00 AM,187.46,188.5,187.18,188.31,101461700,185.74500674304883
|
|
05/01/2014 12:00:00 AM,188.25,188.84,187.73,188.32,92856500,185.74162628328605
|
|
05/02/2014 12:00:00 AM,188.33,189.14,187.78,188.06,97969300,185.743371993727
|
|
05/05/2014 12:00:00 AM,187.16,188.55,186.62,188.42,75827800,185.78528733278517
|
|
05/06/2014 12:00:00 AM,188.03,188.13,186.74,186.78,85356200,185.9200004347085
|
|
05/07/2014 12:00:00 AM,187.41,187.97,186.01,187.88,106377000,186.06102120056016
|
|
05/08/2014 12:00:00 AM,187.71,189.05,187.08,187.68,93495400,186.08380594406927
|
|
05/09/2014 12:00:00 AM,187.71,188.04,186.83,187.96,83648000,186.4097676016962
|
|
05/12/2014 12:00:00 AM,188.77,189.88,188.0,189.79,86871400,186.97790081360412
|
|
05/13/2014 12:00:00 AM,190.03,190.42,189.77,189.96,66416800,187.3647912450657
|
|
05/14/2014 12:00:00 AM,189.82,189.88,188.79,189.06,72243900,187.70763612723582
|
|
05/15/2014 12:00:00 AM,188.68,188.72,186.48,187.4,154897300,187.77100372637221
|
|
05/16/2014 12:00:00 AM,187.5,188.13,186.72,188.05,97384100,187.86423232340817
|
|
05/19/2014 12:00:00 AM,187.71,188.89,187.52,188.74,63676300,187.92492697678475
|
|
05/20/2014 12:00:00 AM,188.67,188.67,187.07,187.55,111512600,187.90418007232603
|
|
05/21/2014 12:00:00 AM,188.07,189.22,188.06,189.13,88998000,187.97973855867858
|
|
05/22/2014 12:00:00 AM,189.2,189.98,188.86,189.59,61519500,188.04009957620988
|
|
05/23/2014 12:00:00 AM,189.76,190.48,189.59,190.35,61108000,188.21405980923151
|
|
05/27/2014 12:00:00 AM,191.06,191.58,190.95,191.52,71961100,188.45185138501995
|
|
05/28/2014 12:00:00 AM,191.55,191.82,191.06,191.38,66048500,188.59690254774955
|
|
05/29/2014 12:00:00 AM,191.85,192.4,191.33,192.37,64139000,188.75616428226476
|
|
05/30/2014 12:00:00 AM,192.21,192.8,192.03,192.68,76256200,188.95769254954482
|
|
06/02/2014 12:00:00 AM,192.98,192.99,191.97,192.9,64568200,189.1649750696799
|
|
06/03/2014 12:00:00 AM,192.41,192.9,192.25,192.8,64985200,189.3432993427143
|
|
06/04/2014 12:00:00 AM,192.46,193.3,192.26,193.19,55495200,189.61152126980258
|
|
06/05/2014 12:00:00 AM,193.43,194.65,192.7,194.45,92035600,190.00563757704364
|
|
06/06/2014 12:00:00 AM,194.88,195.43,194.78,195.38,78650300,190.41016581488853
|
|
06/09/2014 12:00:00 AM,195.36,196.05,195.17,195.58,65025700,190.7561985644007
|
|
06/10/2014 12:00:00 AM,195.36,195.64,194.92,195.6,56992500,190.9908892806246
|
|
06/11/2014 12:00:00 AM,194.87,195.12,194.48,194.92,68703000,191.21117961838567
|
|
06/12/2014 12:00:00 AM,194.68,194.8,193.11,193.54,106125500,191.46757188574506
|
|
06/13/2014 12:00:00 AM,193.89,194.32,193.3,194.13,81991000,192.0342062223166
|
|
06/16/2014 12:00:00 AM,193.88,194.7,193.66,194.29,87349400,192.4276058050455
|
|
06/17/2014 12:00:00 AM,194.0,194.97,193.81,194.83,84776800,192.71832877206054
|
|
06/18/2014 12:00:00 AM,194.83,196.37,194.4,196.26,105144800,193.35002118287593
|
|
06/19/2014 12:00:00 AM,196.46,196.6,195.8,196.48,85833100,193.7798774137948
|
|
06/20/2014 12:00:00 AM,196.01,196.1,195.7,195.94,99965100,194.0880417045993
|
|
06/23/2014 12:00:00 AM,196.0,196.05,195.52,195.88,70447200,194.31737517405506
|
|
06/24/2014 12:00:00 AM,195.54,196.5,194.48,194.7,96018200,194.46894059121308
|
|
06/25/2014 12:00:00 AM,194.28,195.78,194.25,195.58,82694100,194.655368689477
|
|
06/26/2014 12:00:00 AM,195.6,195.63,194.13,195.44,84216600,194.78767984693584
|
|
06/27/2014 12:00:00 AM,194.98,195.88,194.88,195.82,71326100,194.93393750753583
|
|
06/30/2014 12:00:00 AM,195.71,196.16,195.53,195.72,70396800,195.05000963454037
|
|
07/01/2014 12:00:00 AM,196.21,197.63,196.13,197.03,90321700,195.2490005685308
|
|
07/02/2014 12:00:00 AM,197.03,197.48,196.96,197.23,52316200,195.38265636269767
|
|
07/03/2014 12:00:00 AM,197.81,198.29,197.64,198.2,52894800,195.53025695000764
|
|
07/07/2014 12:00:00 AM,197.84,197.98,197.22,197.51,61676700,195.6153290315499
|
|
07/08/2014 12:00:00 AM,197.12,197.22,195.76,196.24,108055300,195.6584865668768
|
|
07/09/2014 12:00:00 AM,196.75,197.29,196.31,197.12,72953600,195.72581179226626
|
|
07/10/2014 12:00:00 AM,195.24,196.86,195.06,196.34,98922400,195.79561874551152
|
|
07/11/2014 12:00:00 AM,196.24,196.75,195.78,196.61,64226200,195.9755006977686
|
|
07/14/2014 12:00:00 AM,197.63,197.86,197.44,197.6,58563600,196.12971581292194
|
|
07/15/2014 12:00:00 AM,197.71,198.1,196.36,197.23,111297400,196.30428343894167
|
|
07/16/2014 12:00:00 AM,198.12,198.26,197.42,197.96,79978600,196.4634469347166
|
|
07/17/2014 12:00:00 AM,197.33,198.1,195.43,195.71,144412600,196.410676042246
|
|
07/18/2014 12:00:00 AM,196.38,197.91,196.24,197.71,124256300,196.50241907926508
|
|
07/21/2014 12:00:00 AM,197.08,197.5,196.43,197.34,67480300,196.57023595951216
|
|
07/22/2014 12:00:00 AM,198.04,198.56,197.87,198.2,67612500,196.6659311257999
|
|
07/23/2014 12:00:00 AM,198.51,198.85,198.1,198.64,65545600,196.86122143337062
|
|
07/24/2014 12:00:00 AM,198.82,199.06,198.45,198.65,56417500,196.9902822835128
|
|
07/25/2014 12:00:00 AM,198.11,198.26,197.33,197.72,76782500,197.10723399555746
|
|
07/28/2014 12:00:00 AM,197.78,198.09,196.62,197.8,69106500,197.19491069358972
|
|
07/29/2014 12:00:00 AM,198.21,198.45,196.92,196.95,80408600,197.24738982936248
|
|
07/30/2014 12:00:00 AM,197.66,197.91,196.16,196.98,104105100,197.24231774303757
|
|
07/31/2014 12:00:00 AM,195.63,195.78,192.97,193.09,183073500,196.80774391544514
|
|
08/01/2014 12:00:00 AM,192.58,193.76,191.57,192.5,189075200,196.33632447782585
|
|
08/04/2014 12:00:00 AM,192.87,194.3,192.05,193.89,91108400,196.1820065275005
|
|
08/05/2014 12:00:00 AM,193.11,193.6,191.31,192.01,152557200,195.85372545078778
|
|
08/06/2014 12:00:00 AM,191.08,192.89,191.08,192.07,94628200,195.62618659102824
|
|
08/07/2014 12:00:00 AM,192.96,193.13,190.55,191.03,135507800,195.28224716681888
|
|
08/08/2014 12:00:00 AM,191.43,193.37,190.95,193.24,116999400,195.12553800761827
|
|
08/11/2014 12:00:00 AM,193.99,194.66,193.71,193.79,74451200,195.00833477759352
|
|
08/12/2014 12:00:00 AM,193.63,194.15,192.94,193.53,73605400,194.83439269919913
|
|
08/13/2014 12:00:00 AM,194.3,195.06,193.96,194.84,68961600,194.71180757492994
|
|
08/14/2014 12:00:00 AM,195.19,195.76,194.98,195.76,57228200,194.66862171489618
|
|
08/15/2014 12:00:00 AM,196.49,196.65,194.31,195.72,139872000,194.5511114621145
|
|
08/18/2014 12:00:00 AM,196.81,197.45,196.69,197.36,75188600,194.5627740487315
|
|
08/19/2014 12:00:00 AM,197.85,198.54,197.44,198.39,58964600,194.55246073372552
|
|
08/20/2014 12:00:00 AM,198.15,199.16,198.08,198.92,72725600,194.57768527696652
|
|
08/21/2014 12:00:00 AM,199.06,199.76,198.93,199.5,67745800,194.63001188691524
|
|
08/22/2014 12:00:00 AM,199.32,199.69,198.74,199.19,76067700,194.68533230112376
|
|
08/25/2014 12:00:00 AM,200.16,200.59,199.15,200.2,63806000,194.75447175749608
|
|
08/26/2014 12:00:00 AM,200.35,200.82,200.28,200.33,47256100,194.7992178241742
|
|
08/27/2014 12:00:00 AM,200.45,200.57,199.94,200.25,47820600,194.81704267277684
|
|
08/28/2014 12:00:00 AM,199.59,200.27,199.39,200.14,58267500,195.17254157946837
|
|
08/29/2014 12:00:00 AM,200.44,200.73,199.82,200.71,65886200,195.70356067175132
|
|
09/02/2014 12:00:00 AM,200.97,200.99,199.86,200.61,72322600,196.0246231843287
|
|
09/03/2014 12:00:00 AM,201.35,201.41,200.22,200.5,57371400,196.59472333704886
|
|
09/04/2014 12:00:00 AM,200.86,201.58,199.66,200.21,85000300,197.08016388715188
|
|
09/05/2014 12:00:00 AM,200.19,201.19,199.41,201.11,102015100,197.9110124106691
|
|
09/08/2014 12:00:00 AM,200.94,201.21,200.0,200.59,64102500,198.41374640904513
|
|
09/09/2014 12:00:00 AM,200.42,200.55,198.91,199.32,88482500,198.70794056284984
|
|
09/10/2014 12:00:00 AM,199.46,200.2,198.77,200.07,67154300,199.03698918815195
|
|
09/11/2014 12:00:00 AM,199.28,200.33,199.12,200.3,66737400,199.29760093025527
|
|
09/12/2014 12:00:00 AM,200.12,200.12,198.56,199.13,117408300,199.41992283671658
|
|
09/15/2014 12:00:00 AM,199.17,199.32,198.38,198.98,76357300,199.75817048936995
|
|
09/16/2014 12:00:00 AM,198.64,200.84,198.5,200.48,116043200,199.9376283262036
|
|
09/17/2014 12:00:00 AM,200.8,201.68,199.75,200.75,151153900,200.0745120671208
|
|
09/18/2014 12:00:00 AM,201.36,201.85,201.1,201.82,94940000,200.23194514264642
|
|
09/19/2014 12:00:00 AM,201.53,201.9,200.29,200.7,121449500,200.296856392589
|
|
09/22/2014 12:00:00 AM,200.33,200.38,198.73,199.15,125433400,200.26153502461
|
|
09/23/2014 12:00:00 AM,198.41,199.26,197.95,198.01,111088300,200.11974256034588
|
|
09/24/2014 12:00:00 AM,198.06,199.69,197.52,199.56,107137500,200.08082347412426
|
|
09/25/2014 12:00:00 AM,199.05,199.05,196.27,196.34,150009700,199.78095955990244
|
|
09/26/2014 12:00:00 AM,196.7,198.39,196.42,197.9,103505800,199.6700258793068
|
|
09/29/2014 12:00:00 AM,196.18,197.89,196.05,197.54,95085900,199.5326295280274
|
|
09/30/2014 12:00:00 AM,197.7,198.3,196.61,197.02,130138700,199.33322758622387
|
|
10/01/2014 12:00:00 AM,196.68,196.77,193.91,194.35,177612400,198.8906027065503
|
|
10/02/2014 12:00:00 AM,194.18,195.05,192.35,194.38,157170400,198.52124923949387
|
|
10/03/2014 12:00:00 AM,195.71,196.94,195.08,196.52,121466200,198.2950815852219
|
|
10/06/2014 12:00:00 AM,197.36,197.6,195.58,196.29,104737900,198.13866440183457
|
|
10/07/2014 12:00:00 AM,195.29,195.72,193.22,193.26,147603600,197.78659195237435
|
|
10/08/2014 12:00:00 AM,193.36,196.92,192.36,196.64,186054900,197.63760791680485
|
|
10/09/2014 12:00:00 AM,196.36,196.6,192.58,192.74,209978700,197.1745124750823
|
|
10/10/2014 12:00:00 AM,192.7,193.65,190.49,190.54,221648200,196.54684191277795
|
|
10/13/2014 12:00:00 AM,190.47,191.15,187.3,187.41,230050200,195.74758433053546
|
|
10/14/2014 12:00:00 AM,188.46,189.82,187.04,187.7,215307000,194.97709293496206
|
|
10/15/2014 12:00:00 AM,185.19,187.69,181.92,186.43,380336300,193.68480705379224
|
|
10/16/2014 12:00:00 AM,183.05,187.58,182.89,186.27,270175000,192.8601905089071
|
|
10/17/2014 12:00:00 AM,188.42,189.75,187.62,188.47,214253300,192.3129610192965
|
|
10/20/2014 12:00:00 AM,188.12,190.45,188.07,190.3,129599500,191.98997953859987
|
|
10/21/2014 12:00:00 AM,191.7,194.2,191.48,194.07,154476400,191.89089074140853
|
|
10/22/2014 12:00:00 AM,194.44,194.91,192.61,192.69,151477500,191.69357624928762
|
|
10/23/2014 12:00:00 AM,194.64,196.2,194.26,194.93,154681700,191.63833764410217
|
|
10/24/2014 12:00:00 AM,195.23,196.49,194.49,196.43,116840100,191.61360588925825
|
|
10/27/2014 12:00:00 AM,195.75,196.45,195.03,196.16,82755000,191.56094544004648
|
|
10/28/2014 12:00:00 AM,196.84,198.42,196.73,198.41,106688000,191.56668508697484
|
|
10/29/2014 12:00:00 AM,198.59,199.12,196.8,198.11,142365300,191.6916798260165
|
|
10/30/2014 12:00:00 AM,197.59,199.61,197.4,199.38,113026700,191.8209568844439
|
|
10/31/2014 12:00:00 AM,201.78,201.82,200.77,201.66,146857100,192.07223036515666
|
|
11/03/2014 12:00:00 AM,201.92,202.45,201.3,201.77,93539900,192.20643059445726
|
|
11/04/2014 12:00:00 AM,201.22,201.6,200.06,201.07,93177300,192.4028314867415
|
|
11/05/2014 12:00:00 AM,202.56,202.59,201.45,202.34,91468900,192.43916976157638
|
|
11/06/2014 12:00:00 AM,202.41,203.26,201.64,203.15,106742100,192.7750864647747
|
|
11/07/2014 12:00:00 AM,203.17,203.6,202.61,203.34,89472200,193.24233709063
|
|
11/10/2014 12:00:00 AM,203.4,204.04,203.13,203.98,65917600,193.94443408403296
|
|
11/11/2014 12:00:00 AM,204.07,204.31,203.65,204.18,54299100,194.63339337758765
|
|
11/12/2014 12:00:00 AM,203.35,204.24,203.31,203.96,89967500,196.2377257917865
|
|
11/13/2014 12:00:00 AM,204.14,204.83,203.21,204.19,84991500,197.7136352370088
|
|
11/14/2014 12:00:00 AM,204.13,204.49,203.72,204.24,80335200,198.87936387228876
|
|
11/17/2014 12:00:00 AM,203.85,204.58,203.65,204.37,80377300,199.61917622342622
|
|
11/18/2014 12:00:00 AM,204.46,205.92,204.44,205.55,75891900,200.26608424908082
|
|
11/19/2014 12:00:00 AM,205.3,205.55,204.3,205.22,82229900,201.06283918733743
|
|
11/20/2014 12:00:00 AM,204.25,205.71,204.18,205.58,72589800,201.7456504567666
|
|
11/21/2014 12:00:00 AM,207.6,207.84,205.98,206.68,142173900,202.4436505844054
|
|
11/24/2014 12:00:00 AM,207.19,207.39,206.91,207.26,65675200,202.8890251037072
|
|
11/25/2014 12:00:00 AM,207.54,207.79,206.8,207.11,79019800,203.32759104093998
|
|
11/26/2014 12:00:00 AM,207.27,207.76,207.03,207.64,56385900,203.8864829910209
|
|
11/28/2014 12:00:00 AM,207.52,207.87,206.91,207.2,57890100,204.2967649275115
|
|
12/01/2014 12:00:00 AM,206.4,206.54,205.38,205.76,103806900,204.62037662069494
|
|
12/02/2014 12:00:00 AM,205.8,207.34,205.78,207.09,74456200,204.8939277700591
|
|
12/03/2014 12:00:00 AM,207.28,208.15,207.1,207.89,68873500,205.2406956463056
|
|
12/04/2014 12:00:00 AM,207.55,208.26,206.7,207.66,91225300,205.54028200154482
|
|
12/05/2014 12:00:00 AM,207.88,208.47,207.55,208.0,90989800,205.83840370588595
|
|
12/08/2014 12:00:00 AM,207.55,208.12,205.93,206.61,108465100,206.0274023658902
|
|
12/09/2014 12:00:00 AM,204.37,206.6,203.91,206.47,125039000,206.14036238689192
|
|
12/10/2014 12:00:00 AM,205.94,205.98,202.93,203.16,159237100,205.93465493781392
|
|
12/11/2014 12:00:00 AM,203.89,206.19,203.71,204.19,158628800,205.88132732638778
|
|
12/12/2014 12:00:00 AM,202.65,203.82,200.85,200.89,202123800,205.44338501109513
|
|
12/15/2014 12:00:00 AM,202.0,202.53,198.78,199.51,189556900,204.95023426677517
|
|
12/16/2014 12:00:00 AM,198.55,202.4,197.86,197.91,258910900,204.1654253998087
|
|
12/17/2014 12:00:00 AM,198.48,202.34,198.29,201.79,252523700,203.8764964934034
|
|
12/18/2014 12:00:00 AM,204.78,212.97,203.92,206.78,256995300,204.11963831984417
|
|
12/19/2014 12:00:00 AM,206.46,207.33,205.61,206.52,243364900,204.29130714930852
|
|
12/22/2014 12:00:00 AM,206.71,207.47,206.46,207.47,148194100,204.33840019333928
|
|
12/23/2014 12:00:00 AM,208.2,208.23,207.4,207.75,120621800,204.415565626064
|
|
12/24/2014 12:00:00 AM,208.03,208.34,207.72,207.77,42963400,204.3910853490923
|
|
12/26/2014 12:00:00 AM,208.29,208.85,208.25,208.44,57211900,204.40832183804187
|
|
12/29/2014 12:00:00 AM,208.25,208.97,208.14,208.72,79532000,204.4723259874148
|
|
12/30/2014 12:00:00 AM,208.21,208.37,207.51,207.6,73448300,204.5066016800543
|
|
12/31/2014 12:00:00 AM,207.96,208.19,205.39,205.54,130281700,204.48640806569955
|
|
01/02/2015 12:00:00 AM,206.39,206.88,204.18,205.43,121408500,204.44523024267895
|
|
01/05/2015 12:00:00 AM,204.2,204.37,201.35,201.72,169440600,204.19262109386293
|
|
01/06/2015 12:00:00 AM,202.13,202.72,198.85,199.82,208923900,203.78707563881702
|
|
01/07/2015 12:00:00 AM,201.46,202.72,200.88,202.31,125069600,203.62990266837954
|
|
01/08/2015 12:00:00 AM,204.0,206.16,203.99,205.9,146056100,203.62240977043902
|
|
01/09/2015 12:00:00 AM,206.39,206.42,203.51,204.25,157609800,203.67731098525996
|
|
01/12/2015 12:00:00 AM,204.42,204.6,201.92,202.65,144060200,203.60400533689668
|
|
01/13/2015 12:00:00 AM,204.15,205.48,200.51,202.08,214372200,203.6746493297439
|
|
01/14/2015 12:00:00 AM,199.67,201.1,198.57,200.86,192575000,203.75335201552608
|
|
01/15/2015 12:00:00 AM,201.64,202.01,198.88,199.02,175449000,203.97636603649158
|
|
01/16/2015 12:00:00 AM,198.75,201.82,198.55,201.63,211716100,203.99469673477353
|
|
01/20/2015 12:00:00 AM,202.42,202.72,200.17,202.05,130876700,203.65931257340117
|
|
01/21/2015 12:00:00 AM,201.51,203.66,200.94,203.08,122704300,203.3825692562479
|
|
01/22/2015 12:00:00 AM,204.02,206.26,202.33,206.1,173707900,203.33478778847538
|
|
01/23/2015 12:00:00 AM,205.8,206.1,204.81,204.97,117357700,203.21289342083836
|
|
01/26/2015 12:00:00 AM,204.73,205.56,203.85,205.45,91710100,203.21619091935477
|
|
01/27/2015 12:00:00 AM,203.0,204.12,201.74,202.74,133646200,203.09204302004363
|
|
01/28/2015 12:00:00 AM,204.16,204.29,199.91,200.14,167686500,202.77868232356872
|
|
01/29/2015 12:00:00 AM,200.34,202.3,198.68,201.99,173312500,202.6207635067658
|
|
01/30/2015 12:00:00 AM,200.56,202.17,199.13,199.45,197508500,202.30375085766482
|
|
02/02/2015 12:00:00 AM,200.07,202.03,197.86,201.92,162707100,202.16633640645549
|
|
02/03/2015 12:00:00 AM,203.02,204.85,202.55,204.84,123867400,202.29462967051043
|
|
02/04/2015 12:00:00 AM,203.94,205.38,203.51,204.06,133968500,202.5380155527779
|
|
02/05/2015 12:00:00 AM,204.83,206.3,204.77,206.12,97731200,202.66138993027167
|
|
02/06/2015 12:00:00 AM,206.57,207.24,204.92,205.55,125590100,202.62522449368586
|
|
02/09/2015 12:00:00 AM,204.77,205.64,204.13,204.63,87084200,202.59785499743185
|
|
02/10/2015 12:00:00 AM,205.89,207.12,204.68,206.81,96142600,202.73351826686962
|
|
02/11/2015 12:00:00 AM,206.6,207.45,205.83,206.93,90227200,202.91841230519816
|
|
02/12/2015 12:00:00 AM,207.91,208.99,206.97,208.92,97226900,203.27997493229978
|
|
02/13/2015 12:00:00 AM,209.08,209.84,208.76,209.78,93617500,203.7958515150648
|
|
02/17/2015 12:00:00 AM,209.38,210.32,209.1,210.11,76896000,204.17445678325097
|