-
Notifications
You must be signed in to change notification settings - Fork 0
/
yahoo.txt
374 lines (374 loc) · 24.3 KB
/
yahoo.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
"Date"," Open"," High"," Low"," Close"," Volume"
"1-Jun-2012"," 15.04"," 15.12"," 14.85"," 14.92"," 16202329"
"4-Jun-2012"," 14.90"," 15.03"," 14.81"," 15.01"," 15479055"
"5-Jun-2012"," 15.00"," 15.14"," 14.91"," 15.10"," 9725441"
"6-Jun-2012"," 15.14"," 15.41"," 15.14"," 15.36"," 18300693"
"7-Jun-2012"," 15.47"," 15.50"," 15.33"," 15.36"," 12643619"
"8-Jun-2012"," 15.52"," 15.68"," 15.40"," 15.65"," 16422357"
"11-Jun-2012"," 15.73"," 15.73"," 15.27"," 15.30"," 17147687"
"12-Jun-2012"," 15.35"," 15.52"," 15.26"," 15.47"," 17012443"
"13-Jun-2012"," 15.47"," 15.49"," 15.27"," 15.34"," 16456268"
"14-Jun-2012"," 15.30"," 15.46"," 15.25"," 15.36"," 11612611"
"15-Jun-2012"," 15.44"," 15.44"," 15.33"," 15.36"," 11716895"
"18-Jun-2012"," 15.33"," 15.54"," 15.27"," 15.49"," 9659149"
"19-Jun-2012"," 15.52"," 15.69"," 15.51"," 15.65"," 10638148"
"20-Jun-2012"," 15.69"," 15.75"," 15.58"," 15.74"," 11260690"
"21-Jun-2012"," 15.74"," 15.80"," 15.47"," 15.52"," 13102879"
"22-Jun-2012"," 15.53"," 15.70"," 15.52"," 15.61"," 11042683"
"25-Jun-2012"," 15.51"," 15.55"," 15.31"," 15.44"," 13383517"
"26-Jun-2012"," 15.40"," 16.35"," 15.19"," 15.34"," 13640323"
"27-Jun-2012"," 15.41"," 15.63"," 15.38"," 15.52"," 11262245"
"28-Jun-2012"," 15.41"," 15.48"," 15.29"," 15.45"," 12479185"
"29-Jun-2012"," 15.61"," 15.83"," 15.53"," 15.83"," 13503678"
"2-Jul-2012"," 15.80"," 15.94"," 15.76"," 15.84"," 7226555"
"3-Jul-2012"," 15.83"," 15.99"," 15.82"," 15.98"," 8149095"
"5-Jul-2012"," 15.90"," 15.99"," 15.81"," 15.85"," 11440727"
"6-Jul-2012"," 15.80"," 15.91"," 15.68"," 15.78"," 12152459"
"9-Jul-2012"," 15.78"," 15.84"," 15.70"," 15.75"," 10375997"
"10-Jul-2012"," 15.83"," 15.98"," 15.71"," 15.82"," 15935347"
"11-Jul-2012"," 15.82"," 15.94"," 15.68"," 15.80"," 16482409"
"12-Jul-2012"," 15.63"," 15.81"," 15.54"," 15.69"," 18393087"
"13-Jul-2012"," 15.70"," 15.84"," 15.69"," 15.74"," 11812343"
"16-Jul-2012"," 15.69"," 15.80"," 15.60"," 15.64"," 14982860"
"17-Jul-2012"," 15.85"," 15.89"," 15.42"," 15.60"," 30596263"
"18-Jul-2012"," 15.64"," 15.75"," 15.51"," 15.70"," 19270605"
"19-Jul-2012"," 15.71"," 15.86"," 15.64"," 15.72"," 15986396"
"20-Jul-2012"," 15.75"," 15.94"," 15.68"," 15.92"," 16924563"
"23-Jul-2012"," 15.70"," 15.81"," 15.59"," 15.76"," 14830343"
"24-Jul-2012"," 15.74"," 15.76"," 15.23"," 15.43"," 19735369"
"25-Jul-2012"," 15.52"," 15.64"," 15.40"," 15.50"," 15091987"
"26-Jul-2012"," 15.69"," 15.88"," 15.62"," 15.80"," 11033661"
"27-Jul-2012"," 15.88"," 16.17"," 15.84"," 16.11"," 14223828"
"30-Jul-2012"," 16.15"," 16.15"," 15.90"," 15.98"," 10192503"
"31-Jul-2012"," 16.00"," 16.06"," 15.81"," 15.84"," 13755427"
"1-Aug-2012"," 15.86"," 16.07"," 15.83"," 15.99"," 14008607"
"2-Aug-2012"," 15.86"," 16.00"," 15.64"," 15.74"," 12902378"
"3-Aug-2012"," 15.89"," 16.03"," 15.82"," 15.97"," 9140791"
"6-Aug-2012"," 16.00"," 16.07"," 15.95"," 16.04"," 8803878"
"7-Aug-2012"," 16.09"," 16.37"," 16.07"," 16.22"," 17283419"
"8-Aug-2012"," 16.15"," 16.32"," 16.09"," 16.17"," 7378932"
"9-Aug-2012"," 16.16"," 16.16"," 15.98"," 16.01"," 8613072"
"10-Aug-2012"," 15.25"," 15.35"," 15.01"," 15.15"," 61987221"
"13-Aug-2012"," 15.03"," 15.21"," 15.00"," 15.02"," 20851945"
"14-Aug-2012"," 15.04"," 15.05"," 14.69"," 14.73"," 29656316"
"15-Aug-2012"," 14.77"," 14.86"," 14.65"," 14.76"," 20686423"
"16-Aug-2012"," 14.81"," 15.01"," 14.75"," 14.99"," 24971962"
"17-Aug-2012"," 15.02"," 15.07"," 14.85"," 15.03"," 19642099"
"20-Aug-2012"," 14.99"," 15.05"," 14.88"," 14.96"," 11194117"
"21-Aug-2012"," 14.95"," 15.01"," 14.88"," 14.97"," 27934619"
"22-Aug-2012"," 14.95"," 14.99"," 14.86"," 14.92"," 9168303"
"23-Aug-2012"," 14.90"," 14.97"," 14.82"," 14.86"," 12463304"
"24-Aug-2012"," 14.82"," 14.94"," 14.76"," 14.92"," 8652104"
"27-Aug-2012"," 14.92"," 14.93"," 14.77"," 14.85"," 10054851"
"28-Aug-2012"," 14.84"," 14.87"," 14.69"," 14.72"," 12706969"
"29-Aug-2012"," 14.73"," 14.94"," 14.70"," 14.84"," 21113540"
"30-Aug-2012"," 14.81"," 14.84"," 14.64"," 14.67"," 10699035"
"31-Aug-2012"," 14.79"," 14.82"," 14.59"," 14.65"," 11619892"
"4-Sep-2012"," 14.64"," 14.98"," 14.59"," 14.89"," 18817862"
"5-Sep-2012"," 14.86"," 15.14"," 14.85"," 15.09"," 21119186"
"6-Sep-2012"," 15.13"," 15.15"," 14.96"," 15.11"," 18012160"
"7-Sep-2012"," 15.12"," 15.29"," 15.10"," 15.22"," 12989548"
"10-Sep-2012"," 15.19"," 15.28"," 15.11"," 15.11"," 10520157"
"11-Sep-2012"," 15.09"," 15.25"," 15.06"," 15.16"," 8036541"
"12-Sep-2012"," 15.30"," 15.55"," 15.28"," 15.40"," 22011568"
"13-Sep-2012"," 15.38"," 15.69"," 15.37"," 15.60"," 12137432"
"14-Sep-2012"," 15.70"," 15.84"," 15.62"," 15.77"," 17642707"
"17-Sep-2012"," 15.81"," 15.84"," 15.63"," 15.68"," 11697613"
"18-Sep-2012"," 15.65"," 16.17"," 15.60"," 15.90"," 42449580"
"19-Sep-2012"," 15.96"," 16.13"," 15.84"," 15.86"," 30681508"
"20-Sep-2012"," 15.76"," 15.86"," 15.65"," 15.79"," 18171483"
"21-Sep-2012"," 15.72"," 15.82"," 15.66"," 15.74"," 49167303"
"24-Sep-2012"," 15.69"," 16.04"," 15.60"," 16.00"," 23019885"
"25-Sep-2012"," 16.09"," 16.09"," 15.67"," 15.68"," 22967461"
"26-Sep-2012"," 15.71"," 15.81"," 15.54"," 15.61"," 12784023"
"27-Sep-2012"," 15.90"," 16.20"," 15.79"," 16.04"," 24422945"
"28-Sep-2012"," 16.01"," 16.09"," 15.93"," 15.98"," 19745026"
"1-Oct-2012"," 16.00"," 16.09"," 15.77"," 15.82"," 20601816"
"2-Oct-2012"," 16.03"," 16.04"," 15.88"," 15.94"," 13697647"
"3-Oct-2012"," 16.00"," 16.24"," 15.99"," 16.21"," 20401128"
"4-Oct-2012"," 16.22"," 16.35"," 16.15"," 16.27"," 17283895"
"5-Oct-2012"," 16.27"," 16.38"," 16.09"," 16.09"," 9241450"
"8-Oct-2012"," 16.02"," 16.16"," 16.00"," 16.03"," 11737684"
"9-Oct-2012"," 16.03"," 16.05"," 15.81"," 15.85"," 14110480"
"10-Oct-2012"," 15.83"," 15.99"," 15.80"," 15.83"," 14548319"
"11-Oct-2012"," 15.94"," 16.02"," 15.84"," 15.92"," 12972955"
"12-Oct-2012"," 15.90"," 16.02"," 15.86"," 15.88"," 12239289"
"15-Oct-2012"," 15.85"," 15.87"," 15.65"," 15.68"," 20786501"
"16-Oct-2012"," 15.82"," 15.98"," 15.76"," 15.92"," 20575765"
"17-Oct-2012"," 15.85"," 16.12"," 15.83"," 16.09"," 19571271"
"18-Oct-2012"," 16.23"," 16.24"," 15.83"," 16.00"," 26362626"
"19-Oct-2012"," 16.00"," 16.03"," 15.83"," 15.84"," 32893703"
"22-Oct-2012"," 15.81"," 15.95"," 15.74"," 15.77"," 32287973"
"23-Oct-2012"," 16.53"," 16.79"," 16.26"," 16.67"," 71575349"
"24-Oct-2012"," 16.78"," 16.80"," 16.48"," 16.55"," 25119645"
"25-Oct-2012"," 16.72"," 16.77"," 16.49"," 16.61"," 23081647"
"26-Oct-2012"," 16.54"," 16.82"," 16.52"," 16.79"," 23378731"
"31-Oct-2012"," 16.81"," 16.89"," 16.60"," 16.84"," 21058756"
"1-Nov-2012"," 16.90"," 17.05"," 16.86"," 16.95"," 19772272"
"2-Nov-2012"," 17.00"," 17.14"," 16.95"," 17.11"," 27572853"
"5-Nov-2012"," 17.10"," 17.43"," 17.01"," 17.37"," 31857694"
"6-Nov-2012"," 17.44"," 17.53"," 17.32"," 17.46"," 26321673"
"7-Nov-2012"," 17.24"," 17.56"," 17.18"," 17.39"," 24349034"
"8-Nov-2012"," 17.30"," 17.50"," 17.23"," 17.24"," 20329082"
"9-Nov-2012"," 17.22"," 17.52"," 17.18"," 17.26"," 23832307"
"12-Nov-2012"," 17.18"," 17.56"," 17.17"," 17.51"," 22364200"
"13-Nov-2012"," 17.42"," 17.85"," 17.38"," 17.85"," 29018362"
"14-Nov-2012"," 17.90"," 18.08"," 17.75"," 17.82"," 36405137"
"15-Nov-2012"," 17.82"," 18.16"," 17.74"," 17.89"," 35658904"
"16-Nov-2012"," 17.91"," 18.02"," 17.76"," 17.86"," 31017481"
"19-Nov-2012"," 18.02"," 18.37"," 17.87"," 18.36"," 32997005"
"20-Nov-2012"," 18.44"," 18.50"," 18.19"," 18.24"," 26228324"
"21-Nov-2012"," 18.24"," 18.50"," 18.20"," 18.40"," 19586186"
"23-Nov-2012"," 18.50"," 18.59"," 18.40"," 18.57"," 7714732"
"26-Nov-2012"," 18.88"," 19.00"," 18.70"," 18.76"," 34042638"
"27-Nov-2012"," 18.87"," 19.16"," 18.80"," 18.93"," 29330447"
"28-Nov-2012"," 18.78"," 18.95"," 18.53"," 18.91"," 30314196"
"29-Nov-2012"," 18.95"," 19.03"," 18.85"," 18.87"," 27259785"
"30-Nov-2012"," 18.90"," 18.95"," 18.69"," 18.77"," 24075241"
"3-Dec-2012"," 18.55"," 18.84"," 18.34"," 18.55"," 29606118"
"4-Dec-2012"," 18.64"," 18.96"," 18.60"," 18.93"," 30727223"
"5-Dec-2012"," 18.98"," 19.03"," 18.77"," 18.89"," 24739122"
"6-Dec-2012"," 18.78"," 19.28"," 18.77"," 19.20"," 25316990"
"7-Dec-2012"," 19.16"," 19.30"," 19.06"," 19.20"," 19160066"
"10-Dec-2012"," 19.18"," 19.47"," 19.15"," 19.43"," 24134198"
"11-Dec-2012"," 19.53"," 19.63"," 19.43"," 19.52"," 19049410"
"12-Dec-2012"," 19.56"," 19.60"," 19.34"," 19.38"," 22899740"
"13-Dec-2012"," 19.44"," 19.54"," 19.26"," 19.35"," 20456342"
"14-Dec-2012"," 19.40"," 19.72"," 19.40"," 19.64"," 19580359"
"17-Dec-2012"," 19.72"," 19.74"," 19.53"," 19.69"," 14761469"
"18-Dec-2012"," 19.72"," 19.76"," 19.58"," 19.62"," 17094745"
"19-Dec-2012"," 19.59"," 19.69"," 19.58"," 19.60"," 12351843"
"20-Dec-2012"," 19.58"," 19.71"," 19.41"," 19.69"," 24578731"
"21-Dec-2012"," 19.49"," 19.49"," 19.23"," 19.35"," 32728510"
"24-Dec-2012"," 19.45"," 19.66"," 19.38"," 19.65"," 11433722"
"26-Dec-2012"," 19.70"," 19.75"," 19.52"," 19.57"," 9376343"
"27-Dec-2012"," 19.54"," 19.67"," 19.44"," 19.60"," 13999901"
"28-Dec-2012"," 19.44"," 19.57"," 19.28"," 19.50"," 16671289"
"31-Dec-2012"," 19.43"," 19.97"," 19.40"," 19.90"," 20653511"
"2-Jan-2013"," 20.20"," 20.32"," 20.01"," 20.08"," 20463033"
"3-Jan-2013"," 20.05"," 20.10"," 19.72"," 19.78"," 19599094"
"4-Jan-2013"," 19.76"," 19.95"," 19.72"," 19.86"," 12489700"
"7-Jan-2013"," 19.56"," 19.58"," 19.28"," 19.40"," 23866609"
"8-Jan-2013"," 19.32"," 19.68"," 19.30"," 19.66"," 16932176"
"9-Jan-2013"," 19.73"," 19.75"," 19.22"," 19.33"," 21656278"
"10-Jan-2013"," 19.19"," 19.38"," 18.93"," 18.99"," 30646950"
"11-Jan-2013"," 19.05"," 19.38"," 18.89"," 19.29"," 21553648"
"14-Jan-2013"," 19.33"," 19.54"," 19.25"," 19.43"," 13828732"
"15-Jan-2013"," 19.28"," 19.54"," 19.28"," 19.52"," 16087934"
"16-Jan-2013"," 19.91"," 20.14"," 19.62"," 20.07"," 33298552"
"17-Jan-2013"," 20.14"," 20.20"," 20.00"," 20.13"," 14509082"
"18-Jan-2013"," 20.07"," 20.17"," 19.97"," 20.02"," 13535091"
"22-Jan-2013"," 19.91"," 19.95"," 19.72"," 19.90"," 13875669"
"23-Jan-2013"," 19.98"," 20.19"," 19.91"," 20.11"," 13858734"
"24-Jan-2013"," 20.08"," 20.52"," 20.07"," 20.44"," 13712078"
"25-Jan-2013"," 20.43"," 20.48"," 20.22"," 20.37"," 14954292"
"28-Jan-2013"," 20.50"," 20.50"," 20.20"," 20.31"," 39509704"
"29-Jan-2013"," 20.87"," 20.88"," 19.68"," 19.70"," 57652249"
"30-Jan-2013"," 19.92"," 20.12"," 19.69"," 20.12"," 36574614"
"31-Jan-2013"," 19.92"," 19.99"," 19.57"," 19.63"," 34979241"
"1-Feb-2013"," 19.77"," 19.83"," 19.58"," 19.76"," 27615656"
"4-Feb-2013"," 19.76"," 19.81"," 19.31"," 19.34"," 23906430"
"5-Feb-2013"," 19.49"," 19.78"," 19.42"," 19.66"," 13561048"
"6-Feb-2013"," 19.63"," 19.90"," 19.59"," 19.85"," 15392206"
"7-Feb-2013"," 20.10"," 20.43"," 19.93"," 20.32"," 24713591"
"8-Feb-2013"," 20.38"," 20.61"," 20.30"," 20.50"," 22251078"
"11-Feb-2013"," 20.44"," 20.98"," 20.39"," 20.90"," 22091427"
"12-Feb-2013"," 20.94"," 21.40"," 20.89"," 21.21"," 27753077"
"13-Feb-2013"," 21.15"," 21.43"," 21.07"," 21.15"," 18799970"
"14-Feb-2013"," 21.10"," 21.26"," 21.06"," 21.18"," 12817857"
"15-Feb-2013"," 21.15"," 21.25"," 20.90"," 21.02"," 12591323"
"19-Feb-2013"," 21.03"," 21.41"," 20.97"," 21.29"," 16672068"
"20-Feb-2013"," 21.31"," 21.45"," 20.90"," 20.92"," 14444402"
"21-Feb-2013"," 20.92"," 21.00"," 20.74"," 20.83"," 13298052"
"22-Feb-2013"," 20.87"," 21.31"," 20.85"," 21.22"," 13675866"
"25-Feb-2013"," 21.26"," 21.32"," 20.72"," 20.73"," 13336119"
"26-Feb-2013"," 20.68"," 20.85"," 20.58"," 20.76"," 14038337"
"27-Feb-2013"," 20.81"," 21.31"," 20.69"," 21.16"," 15697992"
"28-Feb-2013"," 21.06"," 21.57"," 21.05"," 21.30"," 18876805"
"1-Mar-2013"," 21.36"," 22.28"," 21.26"," 21.94"," 33776653"
"4-Mar-2013"," 22.37"," 22.74"," 22.20"," 22.70"," 30074277"
"5-Mar-2013"," 22.91"," 23.08"," 22.61"," 22.95"," 30497359"
"6-Mar-2013"," 23.08"," 23.09"," 22.71"," 22.80"," 15194256"
"7-Mar-2013"," 22.92"," 23.00"," 22.65"," 22.70"," 12886148"
"8-Mar-2013"," 22.92"," 22.96"," 22.71"," 22.90"," 10586614"
"11-Mar-2013"," 22.80"," 23.00"," 22.57"," 22.60"," 16493882"
"12-Mar-2013"," 22.51"," 22.58"," 22.19"," 22.40"," 12013704"
"13-Mar-2013"," 22.48"," 22.48"," 22.16"," 22.34"," 13957535"
"14-Mar-2013"," 22.47"," 22.75"," 22.40"," 22.43"," 12804383"
"15-Mar-2013"," 22.34"," 22.39"," 21.97"," 22.07"," 33559591"
"18-Mar-2013"," 21.90"," 22.17"," 21.87"," 22.01"," 15071629"
"19-Mar-2013"," 22.06"," 22.33"," 21.89"," 22.17"," 12847240"
"20-Mar-2013"," 22.03"," 22.33"," 21.95"," 22.10"," 18095391"
"21-Mar-2013"," 22.39"," 22.95"," 22.36"," 22.86"," 24723214"
"22-Mar-2013"," 22.88"," 23.26"," 22.72"," 23.26"," 18062036"
"25-Mar-2013"," 23.41"," 23.88"," 23.30"," 23.38"," 23139127"
"26-Mar-2013"," 23.46"," 23.62"," 23.35"," 23.59"," 16893118"
"27-Mar-2013"," 23.54"," 23.83"," 23.41"," 23.59"," 13945214"
"28-Mar-2013"," 23.63"," 23.77"," 23.45"," 23.53"," 17612371"
"1-Apr-2013"," 23.31"," 23.62"," 23.19"," 23.50"," 12344323"
"2-Apr-2013"," 23.77"," 23.90"," 23.60"," 23.78"," 14732283"
"3-Apr-2013"," 23.78"," 23.88"," 23.24"," 23.38"," 14934252"
"4-Apr-2013"," 23.49"," 23.72"," 23.36"," 23.52"," 12523231"
"5-Apr-2013"," 23.18"," 23.41"," 23.01"," 23.30"," 14244036"
"8-Apr-2013"," 23.24"," 23.48"," 23.12"," 23.48"," 9998822"
"9-Apr-2013"," 23.56"," 24.00"," 23.44"," 23.83"," 14773881"
"10-Apr-2013"," 24.00"," 24.32"," 23.95"," 24.20"," 17284863"
"11-Apr-2013"," 24.41"," 24.57"," 24.31"," 24.48"," 12367971"
"12-Apr-2013"," 24.58"," 24.80"," 24.34"," 24.69"," 13342886"
"15-Apr-2013"," 24.72"," 24.99"," 23.82"," 23.98"," 28132812"
"16-Apr-2013"," 24.06"," 24.26"," 23.76"," 23.79"," 30877416"
"17-Apr-2013"," 23.45"," 24.10"," 23.13"," 23.70"," 45154649"
"18-Apr-2013"," 23.66"," 23.70"," 22.70"," 23.26"," 25823399"
"19-Apr-2013"," 23.12"," 23.63"," 22.83"," 23.47"," 17860178"
"22-Apr-2013"," 23.71"," 23.96"," 23.47"," 23.95"," 15540284"
"23-Apr-2013"," 23.96"," 24.45"," 23.96"," 24.38"," 16720491"
"24-Apr-2013"," 24.45"," 24.96"," 24.44"," 24.75"," 15143316"
"25-Apr-2013"," 24.93"," 25.29"," 24.88"," 25.20"," 17298912"
"26-Apr-2013"," 25.14"," 25.37"," 24.58"," 24.68"," 19578899"
"29-Apr-2013"," 24.85"," 24.91"," 24.35"," 24.43"," 12535121"
"30-Apr-2013"," 24.38"," 24.78"," 24.36"," 24.73"," 10097124"
"1-May-2013"," 24.67"," 24.72"," 24.26"," 24.30"," 11076495"
"2-May-2013"," 24.34"," 24.97"," 24.18"," 24.97"," 10652699"
"3-May-2013"," 25.13"," 25.25"," 24.99"," 25.07"," 11518932"
"6-May-2013"," 25.05"," 25.34"," 24.92"," 25.17"," 11991366"
"7-May-2013"," 26.01"," 26.79"," 25.55"," 26.07"," 25883101"
"8-May-2013"," 26.17"," 26.66"," 25.96"," 26.41"," 24967497"
"9-May-2013"," 26.41"," 26.49"," 26.14"," 26.24"," 11186968"
"10-May-2013"," 26.32"," 26.86"," 26.31"," 26.83"," 16240050"
"13-May-2013"," 26.76"," 26.83"," 26.36"," 26.39"," 15809984"
"14-May-2013"," 26.75"," 26.87"," 26.52"," 26.64"," 14828685"
"15-May-2013"," 26.63"," 27.68"," 26.55"," 27.34"," 21963768"
"16-May-2013"," 27.43"," 27.43"," 26.57"," 26.58"," 18193576"
"17-May-2013"," 26.78"," 26.98"," 26.46"," 26.52"," 14889255"
"20-May-2013"," 26.68"," 27.05"," 26.21"," 26.58"," 25099093"
"21-May-2013"," 26.90"," 27.13"," 26.72"," 27.00"," 14891816"
"22-May-2013"," 27.07"," 27.19"," 26.44"," 26.54"," 16018560"
"23-May-2013"," 25.95"," 26.27"," 25.70"," 26.02"," 23389519"
"24-May-2013"," 25.90"," 26.48"," 25.65"," 26.33"," 14974345"
"28-May-2013"," 26.65"," 26.77"," 25.98"," 26.07"," 19021175"
"29-May-2013"," 25.90"," 26.04"," 25.32"," 25.81"," 18741747"
"30-May-2013"," 25.83"," 26.50"," 25.80"," 26.33"," 12916152"
"31-May-2013"," 26.20"," 26.60"," 26.09"," 26.30"," 23995914"
"3-Jun-2013"," 26.37"," 26.62"," 26.13"," 26.39"," 16454998"
"4-Jun-2013"," 26.46"," 26.56"," 25.97"," 26.26"," 13218221"
"5-Jun-2013"," 26.11"," 26.25"," 25.68"," 25.75"," 14272384"
"6-Jun-2013"," 25.88"," 26.21"," 25.66"," 26.21"," 13562567"
"7-Jun-2013"," 26.39"," 27.09"," 26.28"," 27.04"," 16949819"
"10-Jun-2013"," 27.04"," 27.12"," 26.70"," 26.74"," 15854401"
"11-Jun-2013"," 26.43"," 26.88"," 26.32"," 26.40"," 10046201"
"12-Jun-2013"," 26.50"," 26.53"," 25.89"," 25.89"," 11922810"
"13-Jun-2013"," 25.79"," 26.46"," 25.71"," 26.37"," 9764435"
"14-Jun-2013"," 26.32"," 26.55"," 26.16"," 26.28"," 7372671"
"17-Jun-2013"," 26.29"," 26.85"," 26.24"," 26.54"," 10289754"
"18-Jun-2013"," 26.56"," 26.89"," 26.50"," 26.66"," 9711376"
"19-Jun-2013"," 26.60"," 26.78"," 26.23"," 26.24"," 11404001"
"20-Jun-2013"," 26.03"," 26.05"," 25.23"," 25.35"," 19115437"
"21-Jun-2013"," 25.29"," 25.43"," 24.94"," 25.19"," 24574056"
"24-Jun-2013"," 24.98"," 25.08"," 23.82"," 24.06"," 37007539"
"25-Jun-2013"," 24.29"," 25.00"," 24.23"," 24.96"," 18888350"
"26-Jun-2013"," 25.22"," 25.68"," 25.01"," 25.28"," 12583718"
"27-Jun-2013"," 25.47"," 25.98"," 25.44"," 25.47"," 14489973"
"28-Jun-2013"," 25.43"," 25.54"," 24.89"," 25.13"," 26774731"
"1-Jul-2013"," 25.26"," 25.54"," 25.18"," 25.24"," 10679324"
"2-Jul-2013"," 25.27"," 25.50"," 24.90"," 24.99"," 10132023"
"3-Jul-2013"," 24.84"," 25.64"," 24.82"," 25.59"," 6059036"
"5-Jul-2013"," 25.85"," 26.26"," 25.52"," 25.68"," 11097418"
"8-Jul-2013"," 25.72"," 25.99"," 25.49"," 25.52"," 10478593"
"9-Jul-2013"," 25.74"," 26.70"," 25.74"," 26.68"," 17567705"
"10-Jul-2013"," 26.88"," 27.07"," 26.19"," 26.56"," 15103299"
"11-Jul-2013"," 26.95"," 27.19"," 26.94"," 27.04"," 17590926"
"12-Jul-2013"," 27.08"," 27.44"," 27.01"," 27.23"," 17320013"
"15-Jul-2013"," 27.47"," 27.47"," 27.06"," 27.34"," 16674735"
"16-Jul-2013"," 27.30"," 27.45"," 26.72"," 26.88"," 31375110"
"17-Jul-2013"," 27.66"," 29.73"," 27.52"," 29.66"," 83791379"
"18-Jul-2013"," 29.57"," 29.83"," 28.73"," 29.66"," 35025566"
"19-Jul-2013"," 29.41"," 29.72"," 29.04"," 29.11"," 20756878"
"22-Jul-2013"," 28.08"," 28.42"," 27.63"," 27.86"," 46046390"
"23-Jul-2013"," 28.03"," 28.04"," 27.21"," 27.36"," 25923397"
"24-Jul-2013"," 27.54"," 27.92"," 27.23"," 27.84"," 22747570"
"25-Jul-2013"," 27.73"," 28.46"," 27.65"," 28.27"," 20162969"
"26-Jul-2013"," 28.00"," 28.34"," 27.74"," 28.11"," 11918658"
"29-Jul-2013"," 27.95"," 28.33"," 27.80"," 27.93"," 11095710"
"30-Jul-2013"," 28.09"," 28.23"," 27.86"," 28.05"," 10337715"
"31-Jul-2013"," 27.92"," 28.21"," 27.57"," 28.09"," 20920526"
"1-Aug-2013"," 28.35"," 28.45"," 27.91"," 27.96"," 13157511"
"2-Aug-2013"," 28.07"," 28.09"," 27.55"," 27.65"," 11863388"
"5-Aug-2013"," 27.71"," 27.80"," 27.45"," 27.67"," 7842782"
"6-Aug-2013"," 27.67"," 27.75"," 27.15"," 27.32"," 10951644"
"7-Aug-2013"," 27.31"," 27.51"," 27.06"," 27.39"," 9450679"
"8-Aug-2013"," 27.55"," 27.62"," 27.23"," 27.48"," 8935747"
"9-Aug-2013"," 27.41"," 27.70"," 27.20"," 27.68"," 13051223"
"12-Aug-2013"," 27.55"," 28.37"," 27.50"," 28.35"," 16566758"
"13-Aug-2013"," 28.38"," 28.60"," 28.23"," 28.34"," 14894340"
"14-Aug-2013"," 28.19"," 28.21"," 28.00"," 28.05"," 8474490"
"15-Aug-2013"," 27.83"," 27.83"," 27.12"," 27.14"," 14220326"
"16-Aug-2013"," 27.00"," 27.60"," 27.00"," 27.32"," 14825450"
"19-Aug-2013"," 27.27"," 27.44"," 26.91"," 26.91"," 11875960"
"20-Aug-2013"," 26.92"," 27.31"," 26.90"," 27.12"," 10708746"
"21-Aug-2013"," 27.09"," 27.49"," 27.00"," 27.06"," 8793589"
"22-Aug-2013"," 27.60"," 28.01"," 27.37"," 27.90"," 15728588"
"23-Aug-2013"," 28.30"," 28.32"," 27.81"," 27.99"," 13192856"
"26-Aug-2013"," 27.99"," 28.04"," 27.70"," 27.70"," 9754343"
"27-Aug-2013"," 27.24"," 27.46"," 26.75"," 27.00"," 14489362"
"28-Aug-2013"," 26.90"," 27.24"," 26.83"," 27.11"," 9603606"
"29-Aug-2013"," 27.03"," 27.45"," 27.03"," 27.30"," 13912316"
"30-Aug-2013"," 27.39"," 27.44"," 26.82"," 27.12"," 16344332"
"3-Sep-2013"," 27.38"," 27.87"," 27.37"," 27.78"," 14593875"
"4-Sep-2013"," 27.70"," 28.12"," 27.60"," 28.07"," 8884346"
"5-Sep-2013"," 28.10"," 28.35"," 27.91"," 28.23"," 8991862"
"6-Sep-2013"," 28.35"," 28.50"," 27.82"," 28.17"," 10803202"
"9-Sep-2013"," 28.32"," 29.32"," 28.32"," 29.24"," 20900263"
"10-Sep-2013"," 29.43"," 29.63"," 29.08"," 29.48"," 13007522"
"11-Sep-2013"," 29.38"," 29.41"," 28.97"," 29.19"," 10284043"
"12-Sep-2013"," 29.72"," 30.27"," 29.50"," 29.65"," 22060634"
"13-Sep-2013"," 29.47"," 29.47"," 28.80"," 29.26"," 13838827"
"16-Sep-2013"," 29.64"," 30.04"," 29.51"," 29.62"," 15817078"
"17-Sep-2013"," 29.64"," 30.00"," 29.31"," 30.00"," 10499639"
"18-Sep-2013"," 30.01"," 30.46"," 29.85"," 30.44"," 15574143"
"19-Sep-2013"," 30.53"," 31.05"," 30.34"," 31.03"," 12795013"
"20-Sep-2013"," 31.05"," 31.10"," 30.76"," 30.92"," 14934468"
"23-Sep-2013"," 31.03"," 31.03"," 30.02"," 30.26"," 15658710"
"24-Sep-2013"," 30.55"," 31.66"," 30.54"," 31.27"," 27820580"
"25-Sep-2013"," 31.40"," 32.03"," 31.12"," 31.34"," 19146534"
"26-Sep-2013"," 31.65"," 33.00"," 31.58"," 32.75"," 39233678"
"27-Sep-2013"," 33.33"," 33.85"," 32.76"," 33.55"," 31791543"
"30-Sep-2013"," 33.04"," 33.75"," 32.68"," 33.17"," 28810130"
"1-Oct-2013"," 33.36"," 34.44"," 33.30"," 34.31"," 28180896"
"2-Oct-2013"," 34.15"," 34.70"," 33.90"," 34.14"," 21522524"
"3-Oct-2013"," 34.32"," 34.36"," 33.20"," 33.88"," 23263879"
"4-Oct-2013"," 33.96"," 35.06"," 33.96"," 34.89"," 23950214"
"7-Oct-2013"," 34.46"," 34.69"," 34.08"," 34.14"," 15448721"
"8-Oct-2013"," 34.46"," 34.50"," 32.10"," 32.93"," 42807884"
"9-Oct-2013"," 33.07"," 33.33"," 31.79"," 33.01"," 33509655"
"10-Oct-2013"," 33.49"," 33.91"," 33.33"," 33.87"," 23448116"
"11-Oct-2013"," 33.67"," 34.37"," 33.61"," 34.15"," 17012313"
"14-Oct-2013"," 33.80"," 34.10"," 33.68"," 34.00"," 17613965"
"15-Oct-2013"," 34.20"," 34.32"," 33.06"," 33.38"," 42773930"
"16-Oct-2013"," 33.90"," 34.11"," 32.83"," 33.09"," 44820000"
"17-Oct-2013"," 32.88"," 33.01"," 32.31"," 32.74"," 25229702"
"18-Oct-2013"," 33.17"," 33.75"," 33.11"," 33.43"," 24631231"
"21-Oct-2013"," 33.65"," 34.35"," 33.65"," 34.06"," 17776670"
"22-Oct-2013"," 34.24"," 34.60"," 33.58"," 33.94"," 17557544"
"23-Oct-2013"," 33.76"," 33.84"," 33.02"," 33.10"," 15931696"
"24-Oct-2013"," 33.16"," 33.31"," 32.81"," 33.08"," 15010453"
"25-Oct-2013"," 32.31"," 32.95"," 32.00"," 32.25"," 22271677"
"28-Oct-2013"," 32.09"," 32.70"," 31.70"," 32.35"," 18325684"
"29-Oct-2013"," 33.07"," 34.00"," 32.82"," 33.17"," 29349210"
"30-Oct-2013"," 33.33"," 33.48"," 32.38"," 32.57"," 14292323"
"31-Oct-2013"," 32.43"," 33.12"," 32.28"," 32.94"," 15301928"
"1-Nov-2013"," 33.15"," 33.34"," 33.00"," 33.18"," 15205446"
"4-Nov-2013"," 33.20"," 33.66"," 33.01"," 33.19"," 15779977"
"5-Nov-2013"," 33.03"," 33.08"," 32.54"," 32.97"," 13473928"
"6-Nov-2013"," 33.07"," 33.30"," 32.71"," 32.88"," 10833341"
"7-Nov-2013"," 32.99"," 33.05"," 32.06"," 32.11"," 16861276"
"8-Nov-2013"," 32.23"," 33.12"," 32.20"," 33.12"," 15088528"
"11-Nov-2013"," 33.57"," 33.99"," 33.25"," 33.82"," 15846795"
"12-Nov-2013"," 34.00"," 34.52"," 33.88"," 34.07"," 18227643"
"13-Nov-2013"," 33.82"," 35.12"," 33.63"," 35.10"," 21359387"
"14-Nov-2013"," 35.07"," 35.89"," 34.76"," 35.69"," 21411438"
"15-Nov-2013"," 35.80"," 35.94"," 35.30"," 35.47"," 15615672"
"18-Nov-2013"," 35.65"," 36.19"," 34.51"," 34.98"," 19070025"
"19-Nov-2013"," 35.03"," 35.16"," 34.51"," 34.63"," 14955251"
"20-Nov-2013"," 35.43"," 36.22"," 35.22"," 35.62"," 32439819"
"21-Nov-2013"," 36.23"," 36.66"," 36.22"," 36.30"," 26425032"
"22-Nov-2013"," 36.19"," 36.63"," 35.96"," 36.49"," 13247491"