-
Notifications
You must be signed in to change notification settings - Fork 0
/
google.txt
396 lines (396 loc) · 27 KB
/
google.txt
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
"Date"," Open"," High"," Low"," Close"," Volume"
"1-May-2012"," 603.79"," 611.60"," 600.19"," 604.43"," 2002424"
"2-May-2012"," 601.20"," 608.11"," 600.61"," 607.26"," 1611434"
"3-May-2012"," 609.62"," 614.83"," 608.95"," 611.02"," 1868187"
"4-May-2012"," 605.92"," 607.89"," 596.81"," 596.97"," 2207360"
"7-May-2012"," 595.00"," 610.57"," 595.00"," 607.55"," 1994515"
"8-May-2012"," 605.53"," 616.90"," 600.70"," 612.79"," 2678485"
"9-May-2012"," 606.82"," 616.38"," 601.81"," 609.15"," 2329546"
"10-May-2012"," 612.96"," 616.19"," 610.23"," 613.66"," 1535877"
"11-May-2012"," 610.35"," 614.55"," 604.77"," 605.23"," 2099726"
"14-May-2012"," 600.78"," 608.50"," 600.58"," 604.00"," 1824733"
"15-May-2012"," 605.35"," 615.00"," 603.75"," 611.11"," 2102339"
"16-May-2012"," 617.96"," 630.10"," 615.94"," 628.93"," 4837424"
"17-May-2012"," 633.83"," 637.85"," 621.23"," 623.05"," 3354518"
"18-May-2012"," 625.10"," 632.42"," 596.70"," 600.40"," 5976129"
"21-May-2012"," 600.51"," 615.69"," 600.00"," 614.11"," 3075829"
"22-May-2012"," 613.44"," 613.81"," 596.00"," 600.80"," 3052748"
"23-May-2012"," 601.65"," 609.60"," 597.12"," 609.46"," 3178016"
"24-May-2012"," 609.16"," 611.92"," 598.87"," 603.66"," 1892185"
"25-May-2012"," 601.00"," 601.73"," 588.28"," 591.53"," 3582472"
"29-May-2012"," 595.81"," 599.13"," 588.32"," 594.34"," 2606651"
"30-May-2012"," 588.16"," 591.90"," 583.53"," 588.23"," 1906629"
"31-May-2012"," 588.72"," 590.00"," 579.00"," 580.86"," 2969455"
"1-Jun-2012"," 571.79"," 572.65"," 568.35"," 570.98"," 3058314"
"4-Jun-2012"," 570.22"," 580.49"," 570.01"," 578.59"," 2433786"
"5-Jun-2012"," 575.45"," 578.13"," 566.47"," 570.41"," 2340477"
"6-Jun-2012"," 576.48"," 581.97"," 573.61"," 580.57"," 2096173"
"7-Jun-2012"," 587.60"," 587.89"," 577.25"," 578.23"," 1759532"
"8-Jun-2012"," 575.85"," 581.00"," 574.58"," 580.45"," 1410366"
"11-Jun-2012"," 584.21"," 585.32"," 566.69"," 568.50"," 2662269"
"12-Jun-2012"," 569.77"," 570.30"," 558.58"," 565.10"," 3224142"
"13-Jun-2012"," 561.72"," 567.00"," 558.68"," 561.09"," 1954607"
"14-Jun-2012"," 561.30"," 565.07"," 556.52"," 559.05"," 2345107"
"15-Jun-2012"," 560.34"," 564.52"," 557.09"," 564.51"," 3002511"
"18-Jun-2012"," 562.62"," 574.21"," 559.25"," 570.85"," 2497864"
"19-Jun-2012"," 573.59"," 584.28"," 573.12"," 581.53"," 2076629"
"20-Jun-2012"," 579.81"," 580.00"," 573.51"," 577.51"," 2346698"
"21-Jun-2012"," 579.84"," 579.84"," 563.73"," 565.21"," 2011322"
"22-Jun-2012"," 568.00"," 571.48"," 565.82"," 571.48"," 2229125"
"25-Jun-2012"," 567.33"," 568.09"," 557.35"," 560.70"," 1582036"
"26-Jun-2012"," 562.76"," 566.60"," 559.48"," 564.68"," 1351151"
"27-Jun-2012"," 567.70"," 573.99"," 566.02"," 569.30"," 1692446"
"28-Jun-2012"," 565.90"," 566.23"," 557.21"," 564.31"," 1922064"
"29-Jun-2012"," 574.96"," 580.13"," 572.20"," 580.07"," 2522562"
"2-Jul-2012"," 581.82"," 583.00"," 576.50"," 580.47"," 1655563"
"3-Jul-2012"," 580.01"," 588.41"," 578.00"," 587.83"," 1190525"
"5-Jul-2012"," 588.76"," 600.06"," 588.54"," 595.92"," 2345901"
"6-Jul-2012"," 592.45"," 593.52"," 582.82"," 585.98"," 2162328"
"9-Jul-2012"," 584.95"," 588.60"," 581.25"," 586.01"," 1715020"
"10-Jul-2012"," 590.19"," 592.43"," 578.74"," 581.70"," 1923015"
"11-Jul-2012"," 576.30"," 577.85"," 564.94"," 571.19"," 3500946"
"12-Jul-2012"," 567.12"," 571.93"," 562.09"," 570.48"," 2310094"
"13-Jul-2012"," 572.15"," 579.15"," 568.55"," 576.52"," 1976558"
"16-Jul-2012"," 576.37"," 579.19"," 571.78"," 574.92"," 1462861"
"17-Jul-2012"," 578.43"," 580.67"," 568.40"," 576.73"," 1681568"
"18-Jul-2012"," 576.98"," 583.69"," 576.13"," 580.76"," 1550950"
"19-Jul-2012"," 586.14"," 598.48"," 586.00"," 593.06"," 4674637"
"20-Jul-2012"," 608.76"," 612.94"," 598.18"," 610.82"," 6463748"
"23-Jul-2012"," 600.48"," 618.35"," 598.25"," 615.51"," 3561818"
"24-Jul-2012"," 615.00"," 617.93"," 604.34"," 607.57"," 2012189"
"25-Jul-2012"," 608.32"," 613.38"," 605.37"," 607.99"," 1822973"
"26-Jul-2012"," 615.00"," 616.87"," 610.03"," 613.36"," 1687485"
"27-Jul-2012"," 618.89"," 635.00"," 617.50"," 634.96"," 3550174"
"30-Jul-2012"," 636.05"," 642.60"," 629.50"," 632.30"," 2186717"
"31-Jul-2012"," 628.26"," 636.50"," 628.22"," 632.97"," 1865890"
"1-Aug-2012"," 637.30"," 639.51"," 631.38"," 632.68"," 1844556"
"2-Aug-2012"," 625.51"," 638.03"," 623.41"," 628.75"," 1977690"
"3-Aug-2012"," 640.00"," 643.72"," 636.14"," 641.33"," 1897446"
"6-Aug-2012"," 639.61"," 649.38"," 639.22"," 642.82"," 1782494"
"7-Aug-2012"," 641.79"," 644.26"," 636.47"," 640.54"," 1982695"
"8-Aug-2012"," 639.05"," 645.87"," 638.50"," 642.23"," 1322386"
"9-Aug-2012"," 644.51"," 646.37"," 641.52"," 642.35"," 1070288"
"10-Aug-2012"," 638.59"," 642.24"," 636.13"," 642.00"," 1434408"
"13-Aug-2012"," 647.42"," 660.15"," 646.68"," 660.01"," 3268073"
"14-Aug-2012"," 659.25"," 672.85"," 659.00"," 668.66"," 3662178"
"15-Aug-2012"," 670.28"," 674.25"," 664.10"," 667.54"," 2411100"
"16-Aug-2012"," 667.51"," 674.64"," 667.08"," 672.87"," 1717691"
"17-Aug-2012"," 674.12"," 677.25"," 671.70"," 677.14"," 2177896"
"20-Aug-2012"," 675.50"," 678.87"," 672.66"," 675.54"," 1758421"
"21-Aug-2012"," 673.11"," 678.00"," 662.17"," 669.51"," 2222805"
"22-Aug-2012"," 667.38"," 680.60"," 666.70"," 677.18"," 1909262"
"23-Aug-2012"," 674.27"," 680.48"," 671.00"," 676.80"," 1784453"
"24-Aug-2012"," 675.60"," 680.45"," 674.08"," 678.63"," 1429267"
"27-Aug-2012"," 662.99"," 672.00"," 659.24"," 669.22"," 2614131"
"28-Aug-2012"," 665.00"," 677.62"," 664.74"," 677.25"," 2058938"
"29-Aug-2012"," 677.37"," 688.99"," 676.15"," 688.01"," 2991037"
"30-Aug-2012"," 684.24"," 687.39"," 680.18"," 681.68"," 1627704"
"31-Aug-2012"," 684.00"," 688.58"," 680.04"," 685.09"," 2127125"
"4-Sep-2012"," 684.55"," 685.00"," 673.50"," 681.04"," 1889613"
"5-Sep-2012"," 680.00"," 686.50"," 679.14"," 680.72"," 1708169"
"6-Sep-2012"," 685.96"," 699.89"," 684.73"," 699.40"," 3044450"
"7-Sep-2012"," 700.00"," 712.25"," 697.67"," 706.15"," 3236308"
"10-Sep-2012"," 709.76"," 712.81"," 698.39"," 700.77"," 2560067"
"11-Sep-2012"," 697.96"," 700.65"," 691.00"," 692.19"," 1874004"
"12-Sep-2012"," 689.41"," 694.91"," 680.88"," 690.88"," 2642260"
"13-Sep-2012"," 693.09"," 709.00"," 690.54"," 706.04"," 2659302"
"14-Sep-2012"," 709.60"," 713.00"," 707.01"," 709.68"," 2618874"
"17-Sep-2012"," 708.11"," 712.88"," 705.00"," 709.98"," 1508307"
"18-Sep-2012"," 707.78"," 718.66"," 706.78"," 718.28"," 2067249"
"19-Sep-2012"," 717.50"," 728.56"," 716.41"," 727.50"," 3098782"
"20-Sep-2012"," 724.47"," 731.38"," 721.22"," 728.12"," 2907854"
"21-Sep-2012"," 732.21"," 734.92"," 730.12"," 733.99"," 6360376"
"24-Sep-2012"," 731.00"," 750.04"," 730.25"," 749.38"," 3565837"
"25-Sep-2012"," 753.05"," 764.89"," 747.66"," 749.16"," 6061033"
"26-Sep-2012"," 749.85"," 761.24"," 741.00"," 753.46"," 5674334"
"27-Sep-2012"," 759.95"," 762.84"," 751.65"," 756.50"," 3932272"
"28-Sep-2012"," 754.15"," 759.30"," 751.15"," 754.50"," 2784091"
"1-Oct-2012"," 759.05"," 765.00"," 756.21"," 761.78"," 3168477"
"2-Oct-2012"," 765.20"," 765.99"," 750.27"," 756.99"," 2790375"
"3-Oct-2012"," 755.72"," 763.92"," 752.20"," 762.50"," 2208639"
"4-Oct-2012"," 762.75"," 769.89"," 759.40"," 768.05"," 2454496"
"5-Oct-2012"," 770.71"," 774.38"," 765.00"," 767.65"," 2737751"
"8-Oct-2012"," 761.00"," 763.58"," 754.15"," 757.84"," 1958625"
"9-Oct-2012"," 759.67"," 761.32"," 742.53"," 744.09"," 3003884"
"10-Oct-2012"," 741.86"," 747.53"," 738.29"," 744.56"," 2041203"
"11-Oct-2012"," 752.90"," 758.50"," 750.29"," 751.48"," 2383987"
"12-Oct-2012"," 751.85"," 754.87"," 744.10"," 744.75"," 2406787"
"15-Oct-2012"," 741.94"," 743.83"," 730.70"," 740.98"," 3020098"
"16-Oct-2012"," 740.13"," 746.99"," 736.46"," 744.70"," 2058468"
"17-Oct-2012"," 743.95"," 756.34"," 740.26"," 755.49"," 2292819"
"18-Oct-2012"," 755.54"," 759.42"," 676.00"," 695.00"," 12442346"
"19-Oct-2012"," 705.58"," 706.70"," 672.00"," 681.79"," 11483428"
"22-Oct-2012"," 681.01"," 684.63"," 669.70"," 678.67"," 4057872"
"23-Oct-2012"," 672.01"," 687.33"," 672.00"," 680.35"," 2916978"
"24-Oct-2012"," 686.80"," 687.00"," 675.27"," 677.30"," 2496411"
"25-Oct-2012"," 680.00"," 682.00"," 673.51"," 677.76"," 2403696"
"26-Oct-2012"," 676.50"," 683.03"," 671.20"," 675.15"," 1950865"
"31-Oct-2012"," 679.86"," 681.00"," 675.00"," 680.30"," 1537001"
"1-Nov-2012"," 679.50"," 690.90"," 678.72"," 687.59"," 2050471"
"2-Nov-2012"," 694.79"," 695.55"," 687.37"," 687.92"," 2324569"
"5-Nov-2012"," 684.50"," 686.86"," 675.56"," 682.96"," 1635894"
"6-Nov-2012"," 685.48"," 686.50"," 677.55"," 681.72"," 1582936"
"7-Nov-2012"," 675.00"," 678.23"," 666.49"," 667.12"," 2232438"
"8-Nov-2012"," 670.20"," 671.49"," 651.23"," 652.29"," 2598676"
"9-Nov-2012"," 654.65"," 668.34"," 650.30"," 663.03"," 3114084"
"12-Nov-2012"," 663.75"," 669.80"," 660.87"," 665.90"," 1405870"
"13-Nov-2012"," 663.00"," 667.60"," 658.23"," 659.05"," 1594639"
"14-Nov-2012"," 660.66"," 662.18"," 650.50"," 652.55"," 1668322"
"15-Nov-2012"," 650.00"," 660.00"," 643.90"," 647.26"," 1848939"
"16-Nov-2012"," 645.99"," 653.02"," 636.00"," 647.18"," 3438500"
"19-Nov-2012"," 655.70"," 668.92"," 655.53"," 668.21"," 2369716"
"20-Nov-2012"," 669.51"," 678.00"," 664.57"," 669.97"," 2089086"
"21-Nov-2012"," 668.99"," 669.80"," 660.40"," 665.87"," 2113011"
"23-Nov-2012"," 669.97"," 670.00"," 666.10"," 667.97"," 922477"
"26-Nov-2012"," 666.44"," 667.00"," 659.02"," 661.15"," 2205527"
"27-Nov-2012"," 660.17"," 675.00"," 658.00"," 670.71"," 2509598"
"28-Nov-2012"," 668.01"," 684.91"," 663.89"," 683.67"," 3041940"
"29-Nov-2012"," 687.78"," 693.90"," 682.00"," 691.89"," 2780544"
"30-Nov-2012"," 691.31"," 699.22"," 685.69"," 698.37"," 3164441"
"3-Dec-2012"," 702.24"," 705.89"," 694.11"," 695.25"," 2193948"
"4-Dec-2012"," 695.00"," 695.51"," 685.70"," 691.03"," 1991605"
"5-Dec-2012"," 692.15"," 694.50"," 682.33"," 687.82"," 1862735"
"6-Dec-2012"," 687.59"," 695.61"," 684.51"," 691.13"," 1462216"
"7-Dec-2012"," 695.00"," 696.88"," 682.42"," 684.21"," 1919476"
"10-Dec-2012"," 685.39"," 691.65"," 683.79"," 685.42"," 1366866"
"11-Dec-2012"," 690.00"," 701.92"," 687.72"," 696.88"," 2687956"
"12-Dec-2012"," 699.23"," 703.51"," 693.48"," 697.56"," 2426299"
"13-Dec-2012"," 715.92"," 716.48"," 699.55"," 702.70"," 3446306"
"14-Dec-2012"," 699.17"," 707.82"," 698.43"," 701.96"," 2130595"
"17-Dec-2012"," 705.50"," 738.28"," 704.02"," 720.78"," 3036763"
"18-Dec-2012"," 716.60"," 729.10"," 715.05"," 721.07"," 3005138"
"19-Dec-2012"," 720.71"," 723.00"," 716.68"," 720.11"," 1919799"
"20-Dec-2012"," 723.26"," 724.65"," 716.97"," 722.36"," 1657153"
"21-Dec-2012"," 713.97"," 718.82"," 710.52"," 715.63"," 3527849"
"24-Dec-2012"," 714.51"," 715.18"," 707.47"," 709.50"," 841931"
"26-Dec-2012"," 708.07"," 712.88"," 702.41"," 708.87"," 1182572"
"27-Dec-2012"," 707.14"," 708.84"," 698.61"," 706.29"," 1647392"
"28-Dec-2012"," 701.69"," 706.91"," 700.01"," 700.01"," 1403926"
"31-Dec-2012"," 700.00"," 710.57"," 696.00"," 707.38"," 1997733"
"2-Jan-2013"," 719.42"," 727.00"," 716.55"," 723.25"," 2542268"
"3-Jan-2013"," 724.93"," 731.93"," 720.72"," 723.67"," 2318140"
"4-Jan-2013"," 729.34"," 741.47"," 727.68"," 737.97"," 2763552"
"7-Jan-2013"," 735.45"," 739.38"," 730.58"," 734.75"," 1655967"
"8-Jan-2013"," 735.54"," 736.30"," 724.43"," 733.30"," 1676740"
"9-Jan-2013"," 732.27"," 738.35"," 728.60"," 738.12"," 2025751"
"10-Jan-2013"," 742.83"," 745.00"," 733.50"," 741.48"," 1835780"
"11-Jan-2013"," 742.00"," 742.43"," 736.30"," 739.99"," 1285125"
"14-Jan-2013"," 737.00"," 742.20"," 722.35"," 723.25"," 2864106"
"15-Jan-2013"," 719.33"," 735.00"," 712.10"," 724.93"," 3927990"
"16-Jan-2013"," 722.40"," 724.34"," 713.67"," 715.19"," 2024991"
"17-Jan-2013"," 717.71"," 719.64"," 711.02"," 711.32"," 2212357"
"18-Jan-2013"," 710.36"," 712.77"," 701.33"," 704.51"," 3226898"
"22-Jan-2013"," 704.66"," 705.34"," 695.52"," 702.87"," 3792336"
"23-Jan-2013"," 735.99"," 749.00"," 735.79"," 741.50"," 5911865"
"24-Jan-2013"," 741.24"," 756.83"," 740.51"," 753.83"," 3383596"
"25-Jan-2013"," 750.77"," 758.48"," 750.25"," 753.67"," 2225811"
"28-Jan-2013"," 751.76"," 755.60"," 747.89"," 750.73"," 1627833"
"29-Jan-2013"," 746.75"," 756.95"," 746.54"," 753.68"," 1747734"
"30-Jan-2013"," 753.74"," 760.95"," 752.91"," 753.83"," 1732972"
"31-Jan-2013"," 750.51"," 757.62"," 750.25"," 755.69"," 1634556"
"1-Feb-2013"," 758.20"," 776.60"," 758.10"," 775.60"," 3746165"
"4-Feb-2013"," 767.69"," 770.47"," 758.27"," 759.02"," 3041242"
"5-Feb-2013"," 761.13"," 771.11"," 759.46"," 765.74"," 1870716"
"6-Feb-2013"," 759.07"," 772.96"," 758.50"," 770.17"," 2079687"
"7-Feb-2013"," 769.70"," 778.81"," 765.50"," 773.95"," 2840506"
"8-Feb-2013"," 780.13"," 786.67"," 779.56"," 785.37"," 3024853"
"11-Feb-2013"," 778.40"," 783.00"," 773.75"," 782.42"," 2167656"
"12-Feb-2013"," 781.75"," 787.90"," 779.37"," 780.70"," 1858945"
"13-Feb-2013"," 780.13"," 785.35"," 779.97"," 782.86"," 1198170"
"14-Feb-2013"," 779.73"," 788.74"," 777.77"," 787.82"," 1735219"
"15-Feb-2013"," 787.40"," 793.26"," 787.07"," 792.89"," 2729917"
"19-Feb-2013"," 795.99"," 807.00"," 795.28"," 806.85"," 2932924"
"20-Feb-2013"," 805.30"," 808.97"," 791.79"," 792.46"," 2765029"
"21-Feb-2013"," 798.00"," 805.45"," 791.22"," 795.53"," 3511036"
"22-Feb-2013"," 799.26"," 801.25"," 793.80"," 799.71"," 2054050"
"25-Feb-2013"," 802.30"," 808.41"," 790.49"," 790.77"," 2307008"
"26-Feb-2013"," 795.00"," 795.95"," 784.40"," 790.13"," 2205059"
"27-Feb-2013"," 794.80"," 804.75"," 791.11"," 799.78"," 2028515"
"28-Feb-2013"," 801.10"," 806.99"," 801.03"," 801.20"," 2265874"
"1-Mar-2013"," 797.80"," 807.14"," 796.15"," 806.19"," 2175425"
"4-Mar-2013"," 805.30"," 822.84"," 805.00"," 821.50"," 2776185"
"5-Mar-2013"," 828.93"," 840.15"," 828.90"," 838.60"," 4045034"
"6-Mar-2013"," 841.02"," 844.00"," 828.81"," 831.38"," 2873998"
"7-Mar-2013"," 834.06"," 836.62"," 829.58"," 832.60"," 2054238"
"8-Mar-2013"," 834.50"," 834.92"," 825.05"," 831.52"," 2912283"
"11-Mar-2013"," 831.69"," 839.70"," 831.50"," 834.82"," 1595678"
"12-Mar-2013"," 830.71"," 831.89"," 823.67"," 827.61"," 2008979"
"13-Mar-2013"," 827.90"," 830.69"," 822.31"," 825.31"," 1641413"
"14-Mar-2013"," 826.99"," 826.99"," 817.39"," 821.54"," 1651111"
"15-Mar-2013"," 818.50"," 820.30"," 813.34"," 814.30"," 3099791"
"18-Mar-2013"," 805.00"," 812.76"," 801.47"," 807.79"," 1838552"
"19-Mar-2013"," 811.24"," 819.25"," 806.45"," 811.32"," 2098176"
"20-Mar-2013"," 816.83"," 817.51"," 811.44"," 814.71"," 1464122"
"21-Mar-2013"," 811.29"," 816.92"," 809.85"," 811.26"," 1477590"
"22-Mar-2013"," 814.74"," 815.24"," 809.64"," 810.31"," 1491678"
"25-Mar-2013"," 812.41"," 819.23"," 806.82"," 809.64"," 1712684"
"26-Mar-2013"," 813.50"," 814.00"," 807.79"," 812.42"," 1191912"
"27-Mar-2013"," 806.68"," 807.00"," 801.33"," 802.66"," 2163295"
"28-Mar-2013"," 803.99"," 805.37"," 793.30"," 794.19"," 2287712"
"1-Apr-2013"," 795.01"," 802.25"," 793.25"," 801.19"," 1807580"
"2-Apr-2013"," 804.54"," 814.83"," 804.00"," 813.04"," 2041713"
"3-Apr-2013"," 813.46"," 814.20"," 800.67"," 806.20"," 1738753"
"4-Apr-2013"," 804.25"," 805.75"," 791.30"," 795.07"," 2448102"
"5-Apr-2013"," 786.06"," 786.99"," 776.40"," 783.05"," 3433994"
"8-Apr-2013"," 778.75"," 779.55"," 768.40"," 774.85"," 2832718"
"9-Apr-2013"," 775.50"," 783.75"," 773.11"," 777.65"," 2157928"
"10-Apr-2013"," 782.92"," 792.35"," 776.00"," 790.18"," 1978862"
"11-Apr-2013"," 792.88"," 793.10"," 784.06"," 790.39"," 2028766"
"12-Apr-2013"," 791.99"," 792.10"," 782.93"," 790.05"," 1636829"
"15-Apr-2013"," 785.95"," 797.00"," 777.02"," 781.93"," 2454767"
"16-Apr-2013"," 786.59"," 796.00"," 783.92"," 793.37"," 1742374"
"17-Apr-2013"," 786.75"," 790.84"," 778.10"," 782.56"," 2037355"
"18-Apr-2013"," 785.35"," 785.80"," 761.26"," 765.91"," 3328777"
"19-Apr-2013"," 769.16"," 803.44"," 766.26"," 799.87"," 5804316"
"22-Apr-2013"," 800.60"," 803.96"," 775.00"," 800.11"," 2883407"
"23-Apr-2013"," 801.00"," 815.50"," 800.36"," 807.90"," 2299900"
"24-Apr-2013"," 808.11"," 818.00"," 808.00"," 813.45"," 1829151"
"25-Apr-2013"," 816.25"," 816.47"," 807.63"," 809.10"," 1992301"
"26-Apr-2013"," 807.60"," 807.74"," 796.58"," 801.42"," 2488237"
"29-Apr-2013"," 803.25"," 822.70"," 803.00"," 819.06"," 2301967"
"30-Apr-2013"," 819.00"," 827.64"," 817.68"," 824.57"," 2306836"
"1-May-2013"," 823.26"," 824.72"," 816.36"," 820.43"," 1455634"
"2-May-2013"," 820.10"," 834.55"," 819.05"," 829.61"," 2018546"
"3-May-2013"," 836.96"," 846.80"," 836.00"," 845.72"," 2512661"
"6-May-2013"," 848.26"," 861.85"," 848.26"," 861.55"," 2141834"
"7-May-2013"," 863.01"," 863.87"," 850.67"," 857.23"," 1967986"
"8-May-2013"," 857.00"," 873.88"," 852.91"," 873.63"," 2468403"
"9-May-2013"," 870.84"," 879.66"," 868.23"," 871.48"," 2200758"
"10-May-2013"," 875.31"," 880.54"," 872.16"," 880.23"," 1900717"
"13-May-2013"," 878.89"," 882.47"," 873.38"," 877.53"," 1448730"
"14-May-2013"," 877.50"," 888.69"," 877.14"," 887.10"," 1581296"
"15-May-2013"," 895.50"," 916.38"," 894.02"," 915.89"," 3995319"
"16-May-2013"," 919.00"," 919.98"," 902.01"," 903.87"," 3211738"
"17-May-2013"," 910.02"," 913.49"," 900.52"," 909.18"," 2792663"
"20-May-2013"," 905.00"," 920.60"," 905.00"," 908.53"," 2272942"
"21-May-2013"," 908.02"," 911.66"," 897.61"," 906.97"," 1983385"
"22-May-2013"," 902.56"," 909.31"," 886.88"," 889.42"," 2551309"
"23-May-2013"," 877.00"," 889.96"," 874.00"," 882.79"," 2279347"
"24-May-2013"," 875.26"," 878.82"," 871.01"," 873.32"," 2296760"
"28-May-2013"," 883.50"," 892.14"," 880.40"," 881.27"," 2257714"
"29-May-2013"," 875.71"," 877.99"," 864.29"," 868.31"," 2014246"
"30-May-2013"," 869.92"," 878.90"," 866.41"," 870.76"," 2120987"
"31-May-2013"," 868.12"," 877.00"," 867.52"," 871.22"," 1969857"
"3-Jun-2013"," 863.54"," 873.97"," 855.02"," 867.63"," 2476996"
"4-Jun-2013"," 867.85"," 870.59"," 854.07"," 859.10"," 1868745"
"5-Jun-2013"," 862.51"," 869.45"," 857.13"," 859.70"," 2107041"
"6-Jun-2013"," 864.30"," 866.33"," 847.22"," 864.64"," 2579605"
"7-Jun-2013"," 870.42"," 880.00"," 865.32"," 879.73"," 2675269"
"10-Jun-2013"," 882.10"," 891.00"," 880.09"," 890.22"," 2338184"
"11-Jun-2013"," 883.97"," 887.00"," 879.52"," 879.81"," 1752874"
"12-Jun-2013"," 885.46"," 886.00"," 869.65"," 871.98"," 2205049"
"13-Jun-2013"," 868.98"," 879.66"," 865.50"," 877.00"," 2071259"
"14-Jun-2013"," 880.10"," 884.70"," 874.13"," 875.04"," 2242338"
"17-Jun-2013"," 879.23"," 889.43"," 878.28"," 886.25"," 2147298"
"18-Jun-2013"," 888.65"," 901.00"," 888.35"," 900.62"," 2167878"
"19-Jun-2013"," 901.37"," 910.84"," 897.50"," 900.68"," 2917112"
"20-Jun-2013"," 893.99"," 901.00"," 883.31"," 884.74"," 3377578"
"21-Jun-2013"," 888.34"," 889.88"," 873.07"," 880.93"," 3982214"
"24-Jun-2013"," 871.88"," 876.32"," 863.25"," 869.79"," 3020242"
"25-Jun-2013"," 877.26"," 879.68"," 864.51"," 866.20"," 2553889"
"26-Jun-2013"," 873.75"," 878.00"," 870.57"," 873.65"," 1832735"
"27-Jun-2013"," 878.80"," 884.69"," 876.65"," 877.07"," 1926554"
"28-Jun-2013"," 874.90"," 881.84"," 874.19"," 880.37"," 2350049"
"1-Jul-2013"," 886.45"," 892.08"," 885.00"," 887.88"," 1726780"
"2-Jul-2013"," 890.20"," 891.00"," 877.27"," 882.31"," 1891812"
"3-Jul-2013"," 879.90"," 889.17"," 878.50"," 886.43"," 1048628"
"5-Jul-2013"," 890.01"," 895.41"," 887.34"," 893.49"," 1701830"
"8-Jul-2013"," 899.21"," 906.27"," 897.08"," 905.09"," 1970157"
"9-Jul-2013"," 911.00"," 912.95"," 897.98"," 905.24"," 1979338"
"10-Jul-2013"," 903.45"," 911.14"," 900.38"," 905.99"," 1715973"
"11-Jul-2013"," 913.00"," 920.81"," 908.52"," 920.24"," 2587845"
"12-Jul-2013"," 920.00"," 923.00"," 915.24"," 923.00"," 2568942"
"15-Jul-2013"," 924.30"," 928.00"," 916.36"," 924.69"," 1961361"
"16-Jul-2013"," 927.13"," 927.97"," 913.90"," 919.61"," 1983527"
"17-Jul-2013"," 921.00"," 926.86"," 916.30"," 918.55"," 1506168"
"18-Jul-2013"," 918.99"," 920.00"," 903.19"," 910.68"," 3634430"
"19-Jul-2013"," 886.61"," 902.95"," 875.61"," 896.60"," 7363398"
"22-Jul-2013"," 902.00"," 912.67"," 897.00"," 910.70"," 2904179"
"23-Jul-2013"," 910.70"," 913.00"," 899.57"," 903.80"," 2046745"
"24-Jul-2013"," 907.26"," 910.30"," 900.70"," 902.90"," 2080778"
"25-Jul-2013"," 893.87"," 896.85"," 886.08"," 887.70"," 3005227"
"26-Jul-2013"," 886.99"," 889.99"," 882.00"," 885.35"," 1778244"
"29-Jul-2013"," 884.90"," 894.82"," 880.89"," 882.27"," 1893042"
"30-Jul-2013"," 885.46"," 895.61"," 880.87"," 890.92"," 1756116"
"31-Jul-2013"," 892.99"," 896.51"," 886.18"," 887.75"," 2173446"
"1-Aug-2013"," 895.00"," 904.55"," 895.00"," 904.22"," 2138314"
"2-Aug-2013"," 903.44"," 907.00"," 900.82"," 906.57"," 1717765"
"5-Aug-2013"," 905.39"," 905.52"," 899.20"," 905.00"," 1309921"
"6-Aug-2013"," 904.69"," 909.71"," 895.73"," 896.57"," 1506475"
"7-Aug-2013"," 895.04"," 898.45"," 889.09"," 890.65"," 1380382"
"8-Aug-2013"," 895.49"," 895.84"," 885.30"," 892.66"," 1488045"
"9-Aug-2013"," 890.56"," 895.52"," 890.00"," 890.41"," 1323761"
"12-Aug-2013"," 886.90"," 887.00"," 881.65"," 885.51"," 1377354"
"13-Aug-2013"," 886.83"," 888.50"," 876.20"," 881.25"," 1420462"
"14-Aug-2013"," 878.37"," 880.23"," 867.16"," 869.81"," 2083229"
"15-Aug-2013"," 864.44"," 864.92"," 858.00"," 859.66"," 1870812"
"16-Aug-2013"," 861.28"," 862.44"," 856.54"," 856.91"," 1675387"
"19-Aug-2013"," 857.71"," 872.00"," 857.45"," 865.65"," 1811425"
"20-Aug-2013"," 868.35"," 872.11"," 863.54"," 865.42"," 1236259"
"21-Aug-2013"," 870.65"," 876.91"," 866.50"," 869.33"," 1761596"
"22-Aug-2013"," 872.70"," 874.75"," 870.25"," 873.71"," 870491"
"23-Aug-2013"," 877.83"," 878.00"," 869.75"," 870.21"," 1077093"
"26-Aug-2013"," 870.00"," 874.90"," 866.05"," 866.39"," 1056184"
"27-Aug-2013"," 859.62"," 863.73"," 847.90"," 850.15"," 1727986"
"28-Aug-2013"," 850.25"," 855.41"," 847.77"," 848.55"," 1330324"
"29-Aug-2013"," 849.07"," 860.38"," 848.59"," 855.43"," 1478494"
"30-Aug-2013"," 855.76"," 858.04"," 845.56"," 846.90"," 1861554"
"3-Sep-2013"," 854.36"," 866.19"," 853.95"," 860.38"," 2047736"
"4-Sep-2013"," 860.35"," 873.50"," 855.17"," 871.63"," 2041640"
"5-Sep-2013"," 873.50"," 879.88"," 871.61"," 879.56"," 1292601"
"6-Sep-2013"," 882.44"," 883.78"," 873.74"," 879.58"," 1560588"
"9-Sep-2013"," 883.73"," 889.75"," 882.42"," 888.05"," 1220140"
"10-Sep-2013"," 890.02"," 892.00"," 884.00"," 888.67"," 1287836"
"11-Sep-2013"," 888.54"," 896.97"," 886.08"," 896.19"," 1610146"
"12-Sep-2013"," 897.40"," 897.90"," 890.01"," 893.06"," 1095465"
"13-Sep-2013"," 894.50"," 895.68"," 884.84"," 889.07"," 1326886"
"16-Sep-2013"," 896.20"," 897.00"," 884.87"," 887.76"," 1341311"
"17-Sep-2013"," 887.41"," 888.40"," 881.00"," 886.11"," 1260257"
"18-Sep-2013"," 886.35"," 903.97"," 883.07"," 903.32"," 1937266"
"19-Sep-2013"," 905.99"," 905.99"," 895.40"," 898.39"," 1598201"
"20-Sep-2013"," 898.39"," 904.13"," 895.62"," 903.11"," 4348349"
"23-Sep-2013"," 896.15"," 901.59"," 885.20"," 886.50"," 1748154"
"24-Sep-2013"," 886.50"," 890.10"," 881.40"," 886.84"," 1486783"
"25-Sep-2013"," 886.55"," 886.55"," 875.60"," 877.23"," 1654113"
"26-Sep-2013"," 878.30"," 882.75"," 875.00"," 878.17"," 1260307"
"27-Sep-2013"," 874.82"," 877.52"," 871.31"," 876.39"," 1258822"
"30-Sep-2013"," 869.08"," 880.84"," 868.31"," 875.91"," 1719253"
"1-Oct-2013"," 880.25"," 887.67"," 880.05"," 887.00"," 1685208"
"2-Oct-2013"," 882.73"," 889.36"," 877.82"," 887.99"," 1489132"
"3-Oct-2013"," 888.00"," 894.10"," 872.10"," 876.09"," 2119212"
"4-Oct-2013"," 875.00"," 877.51"," 870.00"," 872.35"," 1358454"
"7-Oct-2013"," 867.45"," 873.99"," 864.11"," 865.74"," 1294017"
"8-Oct-2013"," 865.32"," 865.98"," 851.63"," 853.67"," 1938778"
"9-Oct-2013"," 856.28"," 862.65"," 842.98"," 855.86"," 2653118"
"10-Oct-2013"," 863.84"," 868.83"," 860.21"," 868.24"," 2258931"
"11-Oct-2013"," 866.03"," 873.48"," 865.30"," 871.99"," 1408912"
"14-Oct-2013"," 866.66"," 876.25"," 865.39"," 876.11"," 1243673"
"15-Oct-2013"," 875.76"," 885.63"," 874.00"," 882.01"," 1594777"
"16-Oct-2013"," 885.87"," 898.33"," 884.01"," 898.03"," 2011786"
"17-Oct-2013"," 892.99"," 896.90"," 885.73"," 888.79"," 4256622"
"18-Oct-2013"," 976.58"," 1015.46"," 974.00"," 1011.41"," 11584258"
"21-Oct-2013"," 1011.46"," 1019.00"," 999.55"," 1003.30"," 3633166"
"22-Oct-2013"," 1005.00"," 1013.00"," 995.79"," 1007.00"," 2211479"
"23-Oct-2013"," 1001.00"," 1034.75"," 1000.63"," 1031.41"," 2667586"
"24-Oct-2013"," 1031.87"," 1040.57"," 1024.80"," 1025.55"," 2088370"
"25-Oct-2013"," 1028.82"," 1028.82"," 1010.74"," 1015.20"," 2025288"
"28-Oct-2013"," 1015.20"," 1023.43"," 1012.98"," 1015.00"," 1166400"
"29-Oct-2013"," 1019.10"," 1036.94"," 1013.50"," 1036.24"," 1608296"
"30-Oct-2013"," 1037.43"," 1037.51"," 1026.00"," 1030.42"," 1327100"
"31-Oct-2013"," 1028.93"," 1041.52"," 1023.97"," 1030.58"," 1640035"
"1-Nov-2013"," 1031.79"," 1036.00"," 1025.10"," 1027.04"," 1283938"
"4-Nov-2013"," 1031.50"," 1032.37"," 1022.03"," 1026.11"," 1139185"
"5-Nov-2013"," 1020.35"," 1031.65"," 1017.42"," 1021.52"," 1181488"
"6-Nov-2013"," 1025.60"," 1027.00"," 1015.37"," 1022.75"," 914624"
"7-Nov-2013"," 1022.61"," 1023.93"," 1007.64"," 1007.95"," 1680071"
"8-Nov-2013"," 1008.75"," 1018.50"," 1008.50"," 1016.03"," 1294508"
"11-Nov-2013"," 1009.51"," 1015.93"," 1008.00"," 1010.59"," 1112778"
"12-Nov-2013"," 1007.70"," 1017.56"," 1005.00"," 1011.78"," 1218960"
"13-Nov-2013"," 1006.75"," 1032.85"," 1006.50"," 1032.47"," 1584004"
"14-Nov-2013"," 1033.92"," 1039.75"," 1030.35"," 1035.23"," 1168469"
"15-Nov-2013"," 1034.87"," 1038.00"," 1030.31"," 1033.56"," 1277772"
"18-Nov-2013"," 1035.75"," 1048.74"," 1029.24"," 1031.55"," 1760249"
"19-Nov-2013"," 1031.72"," 1034.75"," 1023.05"," 1025.20"," 1131619"
"20-Nov-2013"," 1029.95"," 1033.36"," 1020.36"," 1022.31"," 965535"
"21-Nov-2013"," 1027.00"," 1038.31"," 1026.00"," 1034.07"," 1092497"
"22-Nov-2013"," 1033.42"," 1036.17"," 1029.22"," 1031.89"," 1254310"