Date,Open,High,Low,Close,Volume,AD
2/22/2013 12:00:00 AM,151.16,151.89,150.49,151.89,106292600,106292600
2/25/2013 12:00:00 AM,152.63,152.86,149,149,245483200,-139190600
2/26/2013 12:00:00 AM,149.72,150.2,148.73,150.02,186331600,1508771.42857686
2/27/2013 12:00:00 AM,149.89,152.33,149.76,151.91,143932600,98397253.1406377
2/28/2013 12:00:00 AM,151.9,152.87,151.41,151.61,123724200,8570094.23653084
3/1/2013 12:00:00 AM,151.09,152.34,150.41,152.11,170612700,138518627.397155
3/4/2013 12:00:00 AM,151.76,152.92,151.52,152.92,97328800,235847427.397155
3/5/2013 12:00:00 AM,153.66,154.7,153.64,154.29,121238200,263297585.887722
3/6/2013 12:00:00 AM,154.84,154.92,154.16,154.5,94284300,253372922.729829
3/7/2013 12:00:00 AM,154.71,154.98,154.52,154.78,86002000,264590574.903743
3/8/2013 12:00:00 AM,155.46,155.65,154.66,155.44,122805700,335296887.024953
3/11/2013 12:00:00 AM,155.33,156.04,155.13,156.03,83235500,416703035.376603
3/12/2013 12:00:00 AM,155.92,156.1,155.21,155.68,104108300,422551816.275481
3/13/2013 12:00:00 AM,155.76,156.12,155.23,155.9,91051500,468589091.556381
3/14/2013 12:00:00 AM,156.31,156.8,156.22,156.73,123614200,562365381.211545
3/15/2013 12:00:00 AM,155.85,156.04,155.31,155.83,133153200,618909890.800592
3/18/2013 12:00:00 AM,154.34,155.64,154.2,154.97,126518300,627695883.85615
3/19/2013 12:00:00 AM,155.3,155.51,153.59,154.61,167049900,638136502.606153
3/20/2013 12:00:00 AM,155.52,155.95,155.26,155.69,113607800,666126830.142388
3/21/2013 12:00:00 AM,154.75,155.64,154.1,154.36,128492900,581021143.129404
3/22/2013 12:00:00 AM,154.84,155.6,154.73,155.6,111103200,692124343.129404
3/25/2013 12:00:00 AM,155.99,156.27,154.35,154.95,151231800,635412418.129402
3/26/2013 12:00:00 AM,155.59,156.23,155.42,156.19,86114000,713021331.709651
3/27/2013 12:00:00 AM,155.26,156.24,155,156.19,99783700,804757959.129004
3/28/2013 12:00:00 AM,156.09,156.85,155.75,156.67,102687700,873838775.492639
4/1/2013 12:00:00 AM,156.59,156.91,155.67,156.05,99128500,835466452.911997
4/2/2013 12:00:00 AM,156.61,157.21,156.37,156.82,101291000,842701524.340565
4/3/2013 12:00:00 AM,156.91,157.03,154.82,155.23,153781800,745979034.747805
4/4/2013 12:00:00 AM,155.43,156.17,155.09,155.86,129370000,801081071.784847
4/5/2013 12:00:00 AM,153.95,155.35,153.77,155.16,155171000,918932464.18991
4/8/2013 12:00:00 AM,155.27,156.22,154.75,156.21,86039700,1003801556.02665
4/9/2013 12:00:00 AM,156.5,157.32,155.98,156.75,100591500,1018815212.74307
4/10/2013 12:00:00 AM,157.17,158.87,157.13,158.67,134837300,1122655432.28329
4/11/2013 12:00:00 AM,158.7,159.71,158.54,159.19,109635100,1134837110.06107
4/12/2013 12:00:00 AM,158.68,159.04,157.92,158.8,116024900,1201137052.91822
4/15/2013 12:00:00 AM,158,158.13,155.1,155.12,215505700,988476312.654192
4/16/2013 12:00:00 AM,156.29,157.49,155.91,157.41,147152400,1120727203.79343
4/17/2013 12:00:00 AM,156.29,156.32,154.28,155.11,226231500,1078586042.02873
4/18/2013 12:00:00 AM,155.37,155.41,153.55,154.14,166888900,1017572895.79217
4/19/2013 12:00:00 AM,154.5,155.55,154.12,155.48,149219300,1152183313.27468
4/22/2013 12:00:00 AM,155.78,156.54,154.75,156.17,106216500,1214489081.4311
4/23/2013 12:00:00 AM,156.95,157.93,156.17,157.78,165592000,1351855172.34019
4/24/2013 12:00:00 AM,157.83,158.3,157.54,157.88,94996400,1341855551.28756
4/25/2013 12:00:00 AM,158.25,159.27,158.1,158.52,130774400,1304970464.10807
4/26/2013 12:00:00 AM,158.32,158.6,157.73,158.24,95639000,1321459946.8667
4/29/2013 12:00:00 AM,158.67,159.65,158.42,159.3,88223400,1359474907.84231
4/30/2013 12:00:00 AM,159.27,159.72,158.61,159.68,115647600,1466787545.68015
5/1/2013 12:00:00 AM,159.33,159.41,158.1,158.28,138538400,1366320767.0542
5/2/2013 12:00:00 AM,158.68,159.89,158.53,159.75,96232300,1442740534.70126
5/3/2013 12:00:00 AM,161.14,161.88,161.04,161.37,143795900,1411927127.5584
5/6/2013 12:00:00 AM,161.49,162.01,161.42,161.78,66618900,1426605868.23637
5/7/2013 12:00:00 AM,162.11,162.65,161.67,162.6,89907000,1507338684.5629
5/8/2013 12:00:00 AM,162.42,163.39,162.33,163.34,96840500,1595043288.33649
5/9/2013 12:00:00 AM,163.27,163.7,162.47,162.88,106479000,1559550288.33649
5/10/2013 12:00:00 AM,163,163.55,162.51,163.41,102968200,1634796280.64418
5/13/2013 12:00:00 AM,163,163.81,162.82,163.54,79718500,1671031962.46236
5/14/2013 12:00:00 AM,163.67,165.35,163.67,165.23,118429300,1772542791.03379
5/15/2013 12:00:00 AM,164.98,166.45,164.91,166.12,120520600,1841411705.3195
5/16/2013 12:00:00 AM,165.76,166.36,165.09,165.34,109631200,1774942395.08328
5/17/2013 12:00:00 AM,165.98,167.04,165.73,166.94,129521200,1884689366.07565
5/20/2013 12:00:00 AM,166.78,167.58,166.61,166.93,84703300,1855872779.47771
5/21/2013 12:00:00 AM,167.07,167.8,166.5,167.17,95130500,1858799871.7854
5/22/2013 12:00:00 AM,167.34,169.07,165.17,165.93,243215800,1710375870.75976
5/23/2013 12:00:00 AM,164.2,165.91,163.94,165.45,210629800,1822640484.97296
5/24/2013 12:00:00 AM,164.44,165.38,163.98,165.31,151265100,1958779074.97296
5/28/2013 12:00:00 AM,167.04,167.78,165.81,166.3,142755000,1887039252.63794
5/29/2013 12:00:00 AM,165.41,165.8,164.34,165.22,160155000,1919947814.28177
5/30/2013 12:00:00 AM,165.35,166.59,165.22,165.83,106389200,1908299361.72703
5/31/2013 12:00:00 AM,165.36,166.31,163.13,163.45,175401500,1768198792.54464
6/3/2013 12:00:00 AM,163.86,164.46,162.66,164.35,167947700,1915619551.43352
6/4/2013 12:00:00 AM,164.44,165.1,162.73,163.56,157405600,1868464287.2985
6/5/2013 12:00:00 AM,163.11,163.42,161.13,161.27,210885500,1683363913.93606
6/6/2013 12:00:00 AM,161.2,162.74,160.25,162.73,200017000,1881774351.68706
6/7/2013 12:00:00 AM,163.89,164.95,163.14,164.8,188303400,2038867243.39977
6/10/2013 12:00:00 AM,165.31,165.4,164.37,164.8,102463000,2021955874.46774
6/11/2013 12:00:00 AM,163.27,164.54,162.74,163.1,159335000,1926354874.46773
6/12/2013 12:00:00 AM,164.25,164.39,161.6,161.75,176792400,1768572409.95161
6/13/2013 12:00:00 AM,161.64,164.5,161.3,164.21,163114300,1902122243.07661
6/14/2013 12:00:00 AM,164.03,164.67,162.91,163.18,140994200,1804387627.16752
6/17/2013 12:00:00 AM,164.3,165.22,163.55,164.44,135807000,1813332998.425
6/18/2013 12:00:00 AM,164.54,165.99,164.52,165.74,114574200,1888936382.09847
6/19/2013 12:00:00 AM,165.61,165.89,163.38,163.45,205760600,1694652468.95106
6/20/2013 12:00:00 AM,161.83,162.1,158.98,159.4,320271500,1460607911.25875
6/21/2013 12:00:00 AM,159.6,159.76,157.47,159.07,270449000,1568078911.25875
6/24/2013 12:00:00 AM,157.39,158.43,155.73,157.06,221705700,1564794382.36987
6/25/2013 12:00:00 AM,158.52,159.17,157.42,158.57,161967200,1615698359.51272
6/26/2013 12:00:00 AM,159.89,160.5,159.25,160.14,134499400,1672726105.11272
6/27/2013 12:00:00 AM,161.12,161.82,160.95,161.08,129281700,1582080315.45756
6/28/2013 12:00:00 AM,160.62,161.4,159.86,160.42,160138800,1538406097.27573
7/1/2013 12:00:00 AM,161.27,162.48,161.08,161.36,131682500,1459396597.27573
7/2/2013 12:00:00 AM,161.1,162.3,160.5,161.21,154807500,1426715013.9424
7/3/2013 12:00:00 AM,160.51,161.77,160.22,161.28,75214000,1454374355.87788
7/5/2013 12:00:00 AM,162.53,163.08,161.3,163.02,121865400,1568024110.93406
7/8/2013 12:00:00 AM,163.89,164.39,163.08,163.95,107930700,1603451745.28521
7/9/2013 12:00:00 AM,164.97,165.33,164.27,165.13,119159000,1677645084.90785
7/10/2013 12:00:00 AM,165.01,165.75,164.63,165.19,119410100,1677645084.90785
7/11/2013 12:00:00 AM,167.13,167.61,166.53,167.44,135448000,1770452047.87081
7/12/2013 12:00:00 AM,167.4,167.93,167.13,167.51,102636900,1765320202.8708
7/15/2013 12:00:00 AM,167.97,168.39,167.68,168.15,69376600,1787794312.72996
7/16/2013 12:00:00 AM,168.25,168.36,167.07,167.52,88577000,1761015219.70671
7/17/2013 12:00:00 AM,168.18,168.48,167.73,167.95,91526200,1723184390.37337
7/18/2013 12:00:00 AM,168.28,169.27,168.2,168.87,104445800,1749539872.61636
7/19/2013 12:00:00 AM,168.51,169.23,168.31,169.17,103363100,1839420829.1381
7/22/2013 12:00:00 AM,169.39,169.74,169.01,169.5,79268700,1866567644.20659
7/23/2013 12:00:00 AM,169.79,169.83,169.05,169.14,80761400,1804443490.36044
7/24/2013 12:00:00 AM,169.8,169.86,168.18,168.52,112662100,1737382716.55091
7/25/2013 12:00:00 AM,168.2,169.08,167.94,168.93,111033200,1819196653.39302
7/26/2013 12:00:00 AM,168.24,169.16,167.52,169.11,107418600,1920065338.75887
7/29/2013 12:00:00 AM,168.71,169.06,168.11,168.59,79614200,1920903382.9694
7/30/2013 12:00:00 AM,169.12,169.28,168.19,168.59,85026800,1898281573.79509
7/31/2013 12:00:00 AM,168.94,169.85,168.49,168.71,142264100,1802044094.38332
8/1/2013 12:00:00 AM,169.98,170.81,169.9,170.66,109966700,1875758036.14156
8/2/2013 12:00:00 AM,170.3,170.97,170.05,170.95,89402700,1961273662.22852
8/5/2013 12:00:00 AM,170.61,170.96,170.35,170.7,53408200,1969153560.58917
8/6/2013 12:00:00 AM,170.37,170.52,169.35,169.73,87231100,1938585397.34131
8/7/2013 12:00:00 AM,169.2,169.43,168.55,169.18,84558600,1975099338.2504
8/8/2013 12:00:00 AM,170,170.18,168.93,169.8,101924300,2015053663.8504
8/9/2013 12:00:00 AM,169.56,170.1,168.72,169.31,91473000,2001796707.32866
8/12/2013 12:00:00 AM,168.44,169.31,168.38,169.11,68436400,2040798096.57597
8/13/2013 12:00:00 AM,169.4,169.9,168.41,169.61,80630100,2090041983.15315
8/14/2013 12:00:00 AM,169.52,169.8,168.7,168.74,78905600,2016874972.24407
8/15/2013 12:00:00 AM,167.35,167.43,166.09,166.38,152546100,1930356288.66197
8/16/2013 12:00:00 AM,166.04,166.63,165.5,165.83,130207000,1876199394.85667
8/19/2013 12:00:00 AM,165.64,166.21,164.76,164.77,96296100,1781231516.92564
8/20/2013 12:00:00 AM,165.03,166.2,164.86,165.58,88917400,1787867143.79131
8/21/2013 12:00:00 AM,165.15,166.03,164.19,164.56,157723100,1693576160.09566
8/22/2013 12:00:00 AM,164.92,166.3,164.89,166.06,101273000,1760373245.20204
8/23/2013 12:00:00 AM,166.54,166.83,165.77,166.62,90796000,1815193471.61713
8/26/2013 12:00:00 AM,166.77,167.3,165.89,166,89398400,1739743758.14196
8/27/2013 12:00:00 AM,164.33,164.98,163.21,163.33,154275400,1606387056.44704
8/28/2013 12:00:00 AM,163.3,164.49,163.05,163.91,105120800,1626827212.0026
8/29/2013 12:00:00 AM,163.55,165.04,163.4,164.17,118828000,1619581602.2465
8/30/2013 12:00:00 AM,164.52,164.53,163.17,163.65,134186300,1580115043.42297
9/3/2013 12:00:00 AM,165.24,165.58,163.7,164.39,142802600,1542135628.52935
9/4/2013 12:00:00 AM,164.44,166.03,164.14,165.75,97290400,1610599243.34417
9/5/2013 12:00:00 AM,165.85,166.4,165.73,165.96,62845000,1590901556.777
9/6/2013 12:00:00 AM,166.49,166.98,164.48,166.04,159383800,1630428739.17701
9/9/2013 12:00:00 AM,166.45,167.73,166.45,167.63,87407200,1704178564.17701
9/10/2013 12:00:00 AM,168.63,168.9,168.26,168.87,104783000,1799138157.92701
9/11/2013 12:00:00 AM,168.64,169.4,168.35,169.4,94325700,1893463857.92701
9/12/2013 12:00:00 AM,169.37,169.56,168.72,168.95,82557800,1856116281.73653
9/13/2013 12:00:00 AM,169.15,169.46,168.74,169.33,72257500,1902280795.62542
9/16/2013 12:00:00 AM,171.18,171.24,170.04,170.31,126050700,1832952910.62542
9/17/2013 12:00:00 AM,170.47,171.11,170.46,171.07,82232500,1905064487.54849
9/18/2013 12:00:00 AM,170.97,173.52,170.58,173.05,201318000,2042015507.95665
9/19/2013 12:00:00 AM,173.51,173.6,172.59,172.76,146440600,1944871743.60021
9/20/2013 12:00:00 AM,172.3,172.33,170.58,170.72,132317600,1833724959.60021
9/23/2013 12:00:00 AM,170.5,170.65,169.39,169.93,104533900,1818791545.3145
9/24/2013 12:00:00 AM,169.89,170.53,169.21,169.53,100422400,1767058793.79935
9/25/2013 12:00:00 AM,169.65,169.98,168.89,169.04,114559100,1684029721.32229
9/26/2013 12:00:00 AM,169.34,170.17,169.05,169.69,76579600,1694969664.17943
9/27/2013 12:00:00 AM,168.81,169.14,168.47,168.91,97695900,1725590767.1645
9/30/2013 12:00:00 AM,167.45,168.54,167.15,168.01,143609700,1759685156.37314
10/1/2013 12:00:00 AM,168.14,169.5,168,169.34,126981900,1859577584.37314
10/2/2013 12:00:00 AM,168.35,169.34,167.83,169.18,112803800,1948475943.31353
10/3/2013 12:00:00 AM,168.77,168.94,166.84,167.62,176384300,1903119980.45639
10/4/2013 12:00:00 AM,167.74,169.06,167.53,168.89,96600700,1978253858.23417
10/7/2013 12:00:00 AM,167.43,168.45,167.25,167.43,95653200,1911296618.23417
10/8/2013 12:00:00 AM,167.45,167.62,165.36,165.48,176560600,1753485816.46425
10/9/2013 12:00:00 AM,165.8,166.2,164.53,165.6,168100500,1800795538.02114
10/10/2013 12:00:00 AM,167.29,169.26,167.23,169.17,193988300,1977582905.01621
10/11/2013 12:00:00 AM,168.9,170.32,168.77,170.26,104956400,2074413648.24202
10/14/2013 12:00:00 AM,169.24,171.08,169.08,170.94,111248400,2170087272.24202
10/15/2013 12:00:00 AM,170.52,171.15,169.47,169.7,154901700,2057599132.9563
10/16/2013 12:00:00 AM,170.75,172.16,170.63,172.07,160895600,2199565838.83865
10/17/2013 12:00:00 AM,171.37,173.32,171.34,173.22,128890400,2315437006.51542
10/18/2013 12:00:00 AM,173.86,174.51,173.51,174.39,138055900,2420359490.51542
10/21/2013 12:00:00 AM,174.45,174.75,174.01,174.4,104058600,2425984279.70461
10/22/2013 12:00:00 AM,174.91,175.93,174.66,175.41,126638900,2448918883.64162
10/23/2013 12:00:00 AM,174.83,174.89,173.96,174.57,105043800,2481674477.19001
10/24/2013 12:00:00 AM,174.9,175.37,174.51,175.15,70037700,2515878935.32954
10/25/2013 12:00:00 AM,175.51,176,175.17,175.95,93453900,2598073329.30544
10/28/2013 12:00:00 AM,175.9,176.47,175.7,176.23,84497900,2629897213.72103
10/29/2013 12:00:00 AM,176.6,177.24,176.38,177.17,87200600,2702902367.20939
10/30/2013 12:00:00 AM,177.4,177.51,175.66,176.29,135506600,2659686748.83102
10/31/2013 12:00:00 AM,176.18,176.89,175.53,175.79,133352300,2577322092.94866
11/1/2013 12:00:00 AM,176.05,176.61,175.22,176.21,142771700,2637923030.35873
11/4/2013 12:00:00 AM,176.71,176.9,175.9825,176.83,85257800,2710171465.78108
11/5/2013 12:00:00 AM,176.16,176.75,175.57,176.27,85466500,2726105897.98447
11/6/2013 12:00:00 AM,177.03,177.5,176.54,177.17,87123100,2753331866.73447
11/7/2013 12:00:00 AM,177.56,177.64,174.76,174.93,148632200,2622246523.67891
11/8/2013 12:00:00 AM,174.85,177.31,174.85,177.29,136500100,2756527109.85777
11/11/2013 12:00:00 AM,177.14,177.53,176.91,177.32,66226700,2777890561.47068
11/12/2013 12:00:00 AM,176.95,177.36,176.37,176.96,83193500,2793856990.76361
11/13/2013 12:00:00 AM,176.1,178.41,176.09,178.38,99795600,2891071670.07395
11/14/2013 12:00:00 AM,178.53,179.42,178.25,179.27,102965800,2967635982.89447
11/15/2013 12:00:00 AM,179.57,180.12,179.33,180.05,102759600,3052185020.86915
11/18/2013 12:00:00 AM,180.39,180.5,179.02,179.42,98459500,3006946872.2205
11/19/2013 12:00:00 AM,179.31,179.87,178.72,179.03,93045800,2964064894.8292
11/20/2013 12:00:00 AM,179.41,179.93,177.98,178.47,124692900,2902038170.21381
11/21/2013 12:00:00 AM,179,180.05,178.86,179.91,91804700,2972241764.33146
11/22/2013 12:00:00 AM,180.01,180.83,179.77,180.81,81234700,3050411003.9541
11/25/2013 12:00:00 AM,181.11,181.17,180.37,180.63,79187800,3022695273.9541
11/26/2013 12:00:00 AM,180.74,181.22,180.4,180.68,86697800,2995205727.61263
11/27/2013 12:00:00 AM,180.89,181.24,180.65,181.12,58227900,3029747702.1889
11/29/2013 12:00:00 AM,181.34,181.75,180.8,181,54981700,2997916191.66259
12/2/2013 12:00:00 AM,181.12,181.43,180.25,180.53,99262300,2945761423.86598
12/3/2013 12:00:00 AM,179.95,180.39,179.17,179.75,115939400,2940059486.16106
12/4/2013 12:00:00 AM,179.18,180.48,178.35,179.73,122956300,2976426842.49909
12/5/2013 12:00:00 AM,179.42,179.74,178.77,178.94,106333600,2907364813.63311
12/6/2013 12:00:00 AM,180.72,181.11,180.15,180.94,127424400,2989659738.6331
12/9/2013 12:00:00 AM,181.47,181.67,181.16,181.4,69987400,2985542832.75075
12/10/2013 12:00:00 AM,180.96,181.36,180.63,180.75,77428000,2933570613.57267
12/11/2013 12:00:00 AM,180.81,180.85,178.5,178.72,130188800,2827757588.89182
12/12/2013 12:00:00 AM,178.61,178.86,177.76,178.13,115321400,2790016039.80091
12/13/2013 12:00:00 AM,178.48,178.66,177.77,178.11,107741000,2764594006.09305
12/16/2013 12:00:00 AM,178.95,179.81,178.9,179.22,96100500,2736080670.92821
12/17/2013 12:00:00 AM,179.37,179.41,178.25,178.65,89432200,2708325850.23856
12/18/2013 12:00:00 AM,178.91,181.73,177.32,181.7,234455700,2939591676.76917
12/19/2013 12:00:00 AM,181.18,181.7,180.71,181.49,136717700,3018307928.28433
12/20/2013 12:00:00 AM,180.67,181.99,180.57,181.56,196678700,3095871359.27024
12/23/2013 12:00:00 AM,182.41,182.64,182.07,182.53,85407800,3148314745.23516
12/24/2013 12:00:00 AM,182.57,183.01,182.53,182.93,45363300,3178556945.23516
12/26/2013 12:00:00 AM,183.37,183.96,183.32,183.85,63215200,3220041920.23516
12/27/2013 12:00:00 AM,184.14,184.18,183.66,183.85,61794800,3203404858.6967
12/30/2013 12:00:00 AM,183.92,184.02,183.58,183.82,56807200,3208569149.60578
12/31/2013 12:00:00 AM,184.11,184.69,183.93,184.69,86123600,3294692749.60578
1/2/2014 12:00:00 AM,183.91,184.07,182.48,182.92,119511100,3241326157.78188
1/3/2014 12:00:00 AM,183.24,183.6,182.63,182.88,81352000,3201908178.40044
1/6/2014 12:00:00 AM,183.52,183.56,182.08,182.36,106889400,3135463416.23828
1/7/2014 12:00:00 AM,183.12,183.79,182.95,183.48,86041200,3157998016.23828
1/8/2014 12:00:00 AM,183.46,183.83,182.89,183.52,96481400,3190842748.15317
1/9/2014 12:00:00 AM,184.1,184.13,182.79,183.64,90529400,3215164079.49645
1/10/2014 12:00:00 AM,183.96,184.22,183.01,184.14,101986500,3303664761.31463
1/13/2014 12:00:00 AM,183.64,184.18,181.34,181.68,149507600,3189954755.68083
1/14/2014 12:00:00 AM,182.27,183.77,181.95,183.67,104596300,3283056956.77973
1/15/2014 12:00:00 AM,184.1,184.94,183.71,184.66,98370100,3336640669.78786
1/16/2014 12:00:00 AM,184.3,184.66,183.83,184.42,72112100,3367049386.65533
1/17/2014 12:00:00 AM,184.1,184.45,183.32,183.63,107832500,3318381621.1686
1/21/2014 12:00:00 AM,184.72,184.77,183.05,184.18,88504600,3346167949.07558
1/22/2014 12:00:00 AM,184.51,184.57,183.91,184.3,60761400,3357215476.34831
1/23/2014 12:00:00 AM,183.38,183.4,181.82,182.79,132343700,3387369737.1078
1/24/2014 12:00:00 AM,181.59,181.66,178.83,178.89,208595800,3187618988.6979
1/27/2014 12:00:00 AM,179.05,179.52,177.12,178.01,179949700,3141131982.86457
1/28/2014 12:00:00 AM,178.23,179.3,178.12,179.07,108851800,3207550030.32219
1/29/2014 12:00:00 AM,177.59,178.55,176.88,177.35,215244500,3113461117.14854
1/30/2014 12:00:00 AM,178.88,179.81,178.26,179.23,116150500,3142686081.66467
1/31/2014 12:00:00 AM,177,179.29,176.92,178.18,194573800,3155000879.13302
2/3/2014 12:00:00 AM,177.95,178.37,173.83,174.17,254370100,2938730265.47663
2/4/2014 12:00:00 AM,174.98,175.84,174.11,175.38,164781000,3015882063.16449
2/5/2014 12:00:00 AM,174.77,175.56,173.71,175.17,163629100,3110521596.678
2/6/2014 12:00:00 AM,175.61,177.48,175.22,177.48,132379000,3242900596.678
2/7/2014 12:00:00 AM,178.29,179.87,177.73,179.68,170701300,3383290450.88361
2/10/2014 12:00:00 AM,179.7,180.07,179.21,180.01,91977200,3462433622.97663
2/11/2014 12:00:00 AM,180.23,182.44,180.04,181.98,121636400,3537442736.30996
2/12/2014 12:00:00 AM,182.26,182.83,181.71,182.07,94414700,3503723200.59568
2/13/2014 12:00:00 AM,180.85,183.2,180.83,183.01,100515600,3588122375.27922
2/14/2014 12:00:00 AM,182.9,184.36,182.67,184.02,96413500,3645742277.64608
2/18/2014 12:00:00 AM,184.2,184.49,183.65,184.24,80018500,3678130718.12228
2/19/2014 12:00:00 AM,183.78,184.95,182.87,183.02,125995500,3570307646.00689
2/20/2014 12:00:00 AM,183.27,184.52,182.6,184.1,104841400,3629280933.50689
2/21/2014 12:00:00 AM,184.45,184.89,183.8,183.89,118069200,3530709399.56193
2/24/2014 12:00:00 AM,184.3,186.15,184.2,184.91,113918000,3499747071.3568
2/25/2014 12:00:00 AM,185.03,185.59,184.23,184.84,116815100,3487721987.53327
2/26/2014 12:00:00 AM,185.1,185.6,184.33,184.85,98329400,3469914300.9191
2/27/2014 12:00:00 AM,184.58,185.87,184.37,185.82,93720800,3557387047.58576
2/28/2014 12:00:00 AM,185.78,187.15,185.05,186.29,150681900,3584653296.15719
3/3/2014 12:00:00 AM,184.65,185.45,183.75,184.98,167434300,3659506277.33366
3/4/2014 12:00:00 AM,186.79,187.98,186.75,187.58,169638300,3718810723.67513
3/5/2014 12:00:00 AM,187.75,188.07,187.45,187.75,88273700,3715963184.96546
3/6/2014 12:00:00 AM,188.24,188.61,187.78,188.18,82328000,3712987474.12208
3/7/2014 12:00:00 AM,188.93,188.96,187.43,188.26,117468700,3722968474.77567
3/10/2014 12:00:00 AM,187.94,188.23,187.08,188.16,74834300,3788692512.16698
3/11/2014 12:00:00 AM,188.48,188.71,186.8,187.23,98827400,3734363313.2141
3/12/2014 12:00:00 AM,186.32,187.35,185.9,187.28,104701600,3828955793.2141
3/13/2014 12:00:00 AM,187.88,187.99,184.66,185.18,154146000,3722951486.90779
3/14/2014 12:00:00 AM,184.8,185.8,184.44,184.66,153743000,3618948869.26073
3/17/2014 12:00:00 AM,185.62,186.77,185.51,186.33,98250600,3648580002.59407
3/18/2014 12:00:00 AM,186.74,187.91,186.51,187.66,101626300,3713911195.45121
3/19/2014 12:00:00 AM,187.71,187.94,185.47,186.66,176115300,3707494038.77105
3/20/2014 12:00:00 AM,186.25,187.89,185.92,187.75,116944200,3807816728.11115
3/21/2014 12:00:00 AM,187.71,189.02,186.03,186.2,163058100,3663300351.85697
3/24/2014 12:00:00 AM,186.84,187.07,184.62,185.43,120889800,3622345848.1835
3/25/2014 12:00:00 AM,186.4,186.94,185.27,186.31,103492000,3647754063.75236
3/26/2014 12:00:00 AM,187,187.34,184.92,184.97,119656900,3533041663.75237
3/27/2014 12:00:00 AM,184.77,185.34,183.9,184.58,142204500,3525141413.75237
3/28/2014 12:00:00 AM,185.14,186.42,185,185.49,101527200,3493682281.358
3/31/2014 12:00:00 AM,186.66,187.3,186.47,187.01,99626700,3523690323.52667
4/1/2014 12:00:00 AM,187.65,188.36,187.45,188.25,88958900,3591142676.27392
4/2/2014 12:00:00 AM,188.5,189.13,188.14,188.88,78714300,3630102279.30423
4/3/2014 12:00:00 AM,189.13,189.22,188.05,188.63,77253000,3629441997.25294
4/4/2014 12:00:00 AM,189.64,189.7,186.1,186.4,169003600,3488605663.91961
4/7/2014 12:00:00 AM,185.9,186.26,183.96,184.34,140661000,3394423950.87613
4/8/2014 12:00:00 AM,184.18,185.4,183.59,185.1,112585800,3469688491.20762
4/9/2014 12:00:00 AM,185.61,187.15,185.06,187.09,100013900,3563959966.32724
4/10/2014 12:00:00 AM,187.07,187.17,182.93,183.15,172873800,3409025900.2895
4/11/2014 12:00:00 AM,182.16,183.42,181.31,181.51,167016600,3273671214.98145
4/14/2014 12:00:00 AM,182.92,183.37,181.44,182.94,132183000,3346954018.09025
4/15/2014 12:00:00 AM,183.35,184.33,181.51,184.2,157026300,3489502715.96259
4/16/2014 12:00:00 AM,185.47,186.14,184.65,186.12,104151700,3590858397.17065
4/17/2014 12:00:00 AM,185.87,186.91,185.56,186.39,105192300,3615013666.05953
4/21/2014 12:00:00 AM,186.45,187.1,186.21,187.04,68212800,3674029234.59886
4/22/2014 12:00:00 AM,187.24,188.4,187.13,187.89,85686400,3690896636.17366
4/23/2014 12:00:00 AM,187.8,187.92,187.3,187.45,73611400,3652903655.5285
4/24/2014 12:00:00 AM,188.39,188.39,186.93,187.83,88109600,3673422329.5011
4/25/2014 12:00:00 AM,187.23,187.33,185.87,186.29,100307700,3630825908.95315
4/28/2014 12:00:00 AM,187.08,187.69,184.96,186.88,134950500,3685695892.46964
4/29/2014 12:00:00 AM,187.48,188.04,187.08,187.75,83971400,3718934571.6363
4/30/2014 12:00:00 AM,187.46,188.5,187.18,188.31,101461700,3791187600.42418
5/1/2014 12:00:00 AM,188.25,188.84,187.73,188.32,92856500,3797043415.7395
5/2/2014 12:00:00 AM,188.33,189.14,187.78,188.06,97969300,3739414415.7395
5/5/2014 12:00:00 AM,187.16,188.55,186.62,188.42,75827800,3805027071.69804
5/6/2014 12:00:00 AM,188.03,188.13,186.74,186.78,85356200,3724583458.7484
5/7/2014 12:00:00 AM,187.41,187.97,186.01,187.88,106377000,3821191142.42187
5/8/2014 12:00:00 AM,187.71,189.05,187.08,187.68,93495400,3784647255.11223
5/9/2014 12:00:00 AM,187.71,188.04,186.83,187.96,83648000,3857234362.55025
5/12/2014 12:00:00 AM,188.77,189.88,188,189.79,86871400,3935788288.08216
5/13/2014 12:00:00 AM,190.03,190.42,189.77,189.96,66416800,3908199771.15908
5/14/2014 12:00:00 AM,189.82,189.88,188.79,189.06,72243900,3871746427.12239
5/15/2014 12:00:00 AM,188.68,188.72,186.48,187.4,154897300,3844086194.97953
5/16/2014 12:00:00 AM,187.5,188.13,186.72,188.05,97384100,3930419616.96535
5/19/2014 12:00:00 AM,187.71,188.89,187.52,188.74,63676300,3980152201.63688
5/20/2014 12:00:00 AM,188.67,188.67,187.07,187.55,111512600,3935547161.63689
5/21/2014 12:00:00 AM,188.07,189.22,188.06,189.13,88998000,4010735127.15413
5/22/2014 12:00:00 AM,189.2,189.98,188.86,189.59,61519500,4029410689.65413
5/23/2014 12:00:00 AM,189.76,190.48,189.59,190.35,61108000,4072666914.37323
5/27/2014 12:00:00 AM,191.06,191.58,190.95,191.52,71961100,4130921138.18275
5/28/2014 12:00:00 AM,191.55,191.82,191.06,191.38,66048500,4120492427.65644
5/29/2014 12:00:00 AM,191.85,192.4,191.33,192.37,64139000,4181034848.21719
5/30/2014 12:00:00 AM,192.21,192.8,192.03,192.68,76256200,4233522881.98342
6/2/2014 12:00:00 AM,192.98,192.99,191.97,192.9,64568200,4286696693.74812
6/3/2014 12:00:00 AM,192.41,192.9,192.25,192.8,64985200,4331686447.59428
6/4/2014 12:00:00 AM,192.46,193.3,192.26,193.19,55495200,4375442278.36351
6/5/2014 12:00:00 AM,193.43,194.65,192.7,194.45,92035600,4448598780.92761
6/6/2014 12:00:00 AM,194.88,195.43,194.78,195.38,78650300,4515149034.77376
6/9/2014 12:00:00 AM,195.36,196.05,195.17,195.58,65025700,4510715464.31922
6/10/2014 12:00:00 AM,195.36,195.64,194.92,195.6,56992500,4561375464.31922
6/11/2014 12:00:00 AM,194.87,195.12,194.48,194.92,68703000,4587139089.31922
6/12/2014 12:00:00 AM,194.68,194.8,193.11,193.54,106125500,4535018281.62691
6/13/2014 12:00:00 AM,193.89,194.32,193.3,194.13,81991000,4586463614.96024
6/16/2014 12:00:00 AM,193.88,194.7,193.66,194.29,87349400,4604941372.65255
6/17/2014 12:00:00 AM,194,194.97,193.81,194.83,84776800,4669254807.13531
6/18/2014 12:00:00 AM,194.83,196.37,194.4,196.26,105144800,4762657548.25206
6/19/2014 12:00:00 AM,196.46,196.6,195.8,196.48,85833100,4822740718.25206
6/20/2014 12:00:00 AM,196.01,196.1,195.7,195.94,99965100,4842733738.25206
6/23/2014 12:00:00 AM,196,196.05,195.52,195.88,70447200,4867988394.85583
6/24/2014 12:00:00 AM,195.54,196.5,194.48,194.7,96018200,4792885050.30137
6/25/2014 12:00:00 AM,194.28,195.78,194.25,195.58,82694100,4853959777.75235
6/26/2014 12:00:00 AM,195.6,195.63,194.13,195.44,84216600,4916841505.75235
6/27/2014 12:00:00 AM,194.98,195.88,194.88,195.82,71326100,4979608473.75235
6/30/2014 12:00:00 AM,195.71,196.16,195.53,195.72,70396800,4951673235.65712
7/1/2014 12:00:00 AM,196.21,197.63,196.13,197.03,90321700,4969737575.65712
7/2/2014 12:00:00 AM,197.03,197.48,196.96,197.23,52316200,4971749737.19558
7/3/2014 12:00:00 AM,197.81,198.29,197.64,198.2,52894800,5009996746.42634
7/7/2014 12:00:00 AM,197.84,197.98,197.22,197.51,61676700,4995389106.95266
7/8/2014 12:00:00 AM,197.12,197.22,195.76,196.24,108055300,4958383867.22664
7/9/2014 12:00:00 AM,196.75,197.29,196.31,197.12,72953600,5006027034.57358
7/10/2014 12:00:00 AM,195.24,196.86,195.06,196.34,98922400,5047794270.12913
7/11/2014 12:00:00 AM,196.24,196.75,195.78,196.61,64226200,5093480948.47965
7/14/2014 12:00:00 AM,197.63,197.86,197.44,197.6,58563600,5079537234.19393
7/15/2014 12:00:00 AM,197.71,198.1,196.36,197.23,111297400,5079537234.19393
7/16/2014 12:00:00 AM,198.12,198.26,197.42,197.96,79978600,5102388262.76536
7/17/2014 12:00:00 AM,197.33,198.1,195.43,195.71,144412600,4988264447.78409
7/18/2014 12:00:00 AM,196.38,197.91,196.24,197.71,124256300,5082758759.76014
7/21/2014 12:00:00 AM,197.08,197.5,196.43,197.34,67480300,5130058035.46107
7/22/2014 12:00:00 AM,198.04,198.56,197.87,198.2,67612500,5127118361.54802
7/23/2014 12:00:00 AM,198.51,198.85,198.1,198.64,65545600,5155958425.54802
7/24/2014 12:00:00 AM,198.82,199.06,198.45,198.65,56417500,5136536007.51524
7/25/2014 12:00:00 AM,198.11,198.26,197.33,197.72,76782500,5124151733.32169
7/28/2014 12:00:00 AM,197.78,198.09,196.62,197.8,69106500,5165991723.11761
7/29/2014 12:00:00 AM,198.21,198.45,196.92,196.95,80408600,5088736401.54898
7/30/2014 12:00:00 AM,197.66,197.91,196.16,196.98,104105100,5082192652.40612
7/31/2014 12:00:00 AM,195.63,195.78,192.97,193.09,183073500,4914755323.22463
8/1/2014 12:00:00 AM,192.58,193.76,191.57,192.5,189075200,4886264539.66299
8/4/2014 12:00:00 AM,192.87,194.3,192.05,193.89,91108400,4944168989.44076
8/5/2014 12:00:00 AM,193.11,193.6,191.31,192.01,152557200,4884878199.92111
8/6/2014 12:00:00 AM,191.08,192.89,191.08,192.07,94628200,4893765931.41282
8/7/2014 12:00:00 AM,192.96,193.13,190.55,191.03,135507800,4808679638.38957
8/8/2014 12:00:00 AM,191.43,193.37,190.95,193.24,116999400,4913108854.91849
8/11/2014 12:00:00 AM,193.99,194.66,193.71,193.79,74451200,4851196804.39218
8/12/2014 12:00:00 AM,193.63,194.15,192.94,193.53,73605400,4849371877.11945
8/13/2014 12:00:00 AM,194.3,195.06,193.96,194.84,68961600,4890748837.11945
8/14/2014 12:00:00 AM,195.19,195.76,194.98,195.76,57228200,4947977037.11945
8/15/2014 12:00:00 AM,196.49,196.65,194.31,195.72,139872000,4976668729.42714
8/18/2014 12:00:00 AM,196.81,197.45,196.69,197.36,75188600,5034049503.11136
8/19/2014 12:00:00 AM,197.85,198.54,197.44,198.39,58964600,5076932848.5659
8/20/2014 12:00:00 AM,198.15,199.16,198.08,198.92,72725600,5117335959.67701
8/21/2014 12:00:00 AM,199.06,199.76,198.93,199.5,67745800,5142638607.86978
8/22/2014 12:00:00 AM,199.32,199.69,198.74,199.19,76067700,5138635044.71189
8/25/2014 12:00:00 AM,200.16,200.59,199.15,200.2,63806000,5167879461.37855
8/26/2014 12:00:00 AM,200.35,200.82,200.28,200.33,47256100,5129374491.00818
8/27/2014 12:00:00 AM,200.45,200.57,199.94,200.25,47820600,5128615433.86533
8/28/2014 12:00:00 AM,199.59,200.27,199.39,200.14,58267500,5169667536.13805
8/29/2014 12:00:00 AM,200.44,200.73,199.82,200.71,65886200,5232657639.43476
9/2/2014 12:00:00 AM,200.97,200.99,199.86,200.61,72322600,5256338490.76219
9/3/2014 12:00:00 AM,201.35,201.41,200.22,200.5,57371400,5225965396.64454
9/4/2014 12:00:00 AM,200.86,201.58,199.66,200.21,85000300,5189663185.18621
9/5/2014 12:00:00 AM,200.19,201.19,199.41,201.11,102015100,5282508388.557
9/8/2014 12:00:00 AM,200.94,201.21,200,200.59,64102500,5280919070.37518
9/9/2014 12:00:00 AM,200.42,200.55,198.91,199.32,88482500,5236677820.37518
9/10/2014 12:00:00 AM,199.46,200.2,198.77,200.07,67154300,5291622247.64791
9/11/2014 12:00:00 AM,199.28,200.33,199.12,200.3,66737400,5355050355.08593
9/12/2014 12:00:00 AM,200.12,200.12,198.56,199.13,117408300,5323440428.16285
9/15/2014 12:00:00 AM,199.17,199.32,198.38,198.98,76357300,5344560532.41817
9/16/2014 12:00:00 AM,198.64,200.84,198.5,200.48,116043200,5424898132.41816
9/17/2014 12:00:00 AM,200.8,201.68,199.75,200.75,151153900,5430380398.22127
9/18/2014 12:00:00 AM,201.36,201.85,201.1,201.82,94940000,5517725198.22127
9/19/2014 12:00:00 AM,201.53,201.9,200.29,200.7,121449500,5458131965.30202
9/22/2014 12:00:00 AM,200.33,200.38,198.73,199.15,125433400,5396555568.93838
9/23/2014 12:00:00 AM,198.41,199.26,197.95,198.01,111088300,5295643296.4193
9/24/2014 12:00:00 AM,198.06,199.69,197.52,199.56,107137500,5389944045.26723
9/25/2014 12:00:00 AM,199.05,199.05,196.27,196.34,150009700,5247488790.59097
9/26/2014 12:00:00 AM,196.7,198.39,196.42,197.9,103505800,5299504395.66711
9/29/2014 12:00:00 AM,196.18,197.89,196.05,197.54,95085900,5358416311.97146
9/30/2014 12:00:00 AM,197.7,198.3,196.61,197.02,130138700,5291421833.27323
10/1/2014 12:00:00 AM,196.68,196.77,193.91,194.35,177612400,5168459402.504
10/2/2014 12:00:00 AM,194.18,195.05,192.35,194.38,157170400,5247626715.09659
10/3/2014 12:00:00 AM,195.71,196.94,195.08,196.52,121466200,5314237211.87079
10/6/2014 12:00:00 AM,197.36,197.6,195.58,196.29,104737900,5283126944.54405
10/7/2014 12:00:00 AM,195.29,195.72,193.22,193.26,147603600,5140246659.74405
10/8/2014 12:00:00 AM,193.36,196.92,192.36,196.64,186054900,5303452712.37563
10/9/2014 12:00:00 AM,196.36,196.6,192.58,192.74,209978700,5110188734.76369
10/10/2014 12:00:00 AM,192.7,193.65,190.49,190.54,221648200,4895554718.30799
10/13/2014 12:00:00 AM,190.47,191.15,187.3,187.41,230050200,4678650244.02228
10/14/2014 12:00:00 AM,188.46,189.82,187.04,187.7,215307000,4565575344.7417
10/15/2014 12:00:00 AM,185.19,187.69,181.92,186.43,380336300,4779802896.73477
10/16/2014 12:00:00 AM,183.05,187.58,182.89,186.27,270175000,4899048579.03754
10/17/2014 12:00:00 AM,188.42,189.75,187.62,188.47,214253300,4855795565.42252
10/20/2014 12:00:00 AM,188.12,190.45,188.07,190.3,129599500,4969058993.99395
10/21/2014 12:00:00 AM,191.7,194.2,191.48,194.07,154476400,5108769267.52336
10/22/2014 12:00:00 AM,194.44,194.91,192.61,192.69,151477500,4967829332.74075
10/23/2014 12:00:00 AM,194.64,196.2,194.26,194.93,154681700,4919989631.70982
10/24/2014 12:00:00 AM,195.23,196.49,194.49,196.43,116840100,5029819325.70982
10/27/2014 12:00:00 AM,195.75,196.45,195.03,196.16,82755000,5078772987.68165
10/28/2014 12:00:00 AM,196.84,198.42,196.73,198.41,106688000,5184198407.8
10/29/2014 12:00:00 AM,198.59,199.12,196.8,198.11,142365300,5202607713.83448
10/30/2014 12:00:00 AM,197.59,199.61,197.4,199.38,113026700,5292108494.37747
10/31/2014 12:00:00 AM,201.78,201.82,200.77,201.66,146857100,5394209144.85366
11/3/2014 12:00:00 AM,201.92,202.45,201.3,201.77,93539900,5377127945.72323
11/4/2014 12:00:00 AM,201.22,201.6,200.06,201.07,93177300,5406170221.0479
11/5/2014 12:00:00 AM,202.56,202.59,201.45,202.34,91468900,5457521182.45141
11/6/2014 12:00:00 AM,202.41,203.26,201.64,203.15,106742100,5549767441.71067
11/7/2014 12:00:00 AM,203.17,203.6,202.61,203.34,89472200,5592244142.72077
11/10/2014 12:00:00 AM,203.4,204.04,203.13,203.98,65917600,5649469311.95154
11/11/2014 12:00:00 AM,204.07,204.31,203.65,204.18,54299100,5682377857.40609
11/12/2014 12:00:00 AM,203.35,204.24,203.31,203.96,89967500,5718171378.91146
11/13/2014 12:00:00 AM,204.14,204.83,203.21,204.19,84991500,5736009101.13368
11/14/2014 12:00:00 AM,204.13,204.49,203.72,204.24,80335200,5764178586.84797
11/17/2014 12:00:00 AM,203.85,204.58,203.65,204.37,80377300,5808256461.04152
11/18/2014 12:00:00 AM,204.46,205.92,204.44,205.55,75891900,5846202411.04152
11/19/2014 12:00:00 AM,205.3,205.55,204.3,205.22,82229900,5885014923.84152
11/20/2014 12:00:00 AM,204.25,205.71,204.18,205.58,72589800,5945269202.27289
11/21/2014 12:00:00 AM,207.6,207.84,205.98,206.68,142173900,5910107915.17612
11/24/2014 12:00:00 AM,207.19,207.39,206.91,207.26,65675200,5940209048.50945
11/25/2014 12:00:00 AM,207.54,207.79,206.8,207.11,79019800,5910676395.9842
11/26/2014 12:00:00 AM,207.27,207.76,207.03,207.64,56385900,5948524465.84721
11/28/2014 12:00:00 AM,207.52,207.87,206.91,207.2,57890100,5925609634.59721
12/1/2014 12:00:00 AM,206.4,206.54,205.38,205.76,103806900,5889814151.83859
12/2/2014 12:00:00 AM,205.8,207.34,205.78,207.09,74456200,5940406185.17192
12/3/2014 12:00:00 AM,207.28,208.15,207.1,207.89,68873500,5975170904.21954
12/4/2014 12:00:00 AM,207.55,208.26,206.7,207.66,91225300,5996222896.52724
12/5/2014 12:00:00 AM,207.88,208.47,207.55,208,90989800,5994244857.3968
12/8/2014 12:00:00 AM,207.55,208.12,205.93,206.61,108465100,5953137079.77123
12/9/2014 12:00:00 AM,204.37,206.6,203.91,206.47,125039000,6066090525.86788
12/10/2014 12:00:00 AM,205.94,205.98,202.93,203.16,159237100,5930869513.081
12/11/2014 12:00:00 AM,203.89,206.19,203.71,204.19,158628800,5833645409.85519
12/12/2014 12:00:00 AM,202.65,203.82,200.85,200.89,202123800,5636966021.9764
12/15/2014 12:00:00 AM,202,202.53,198.78,199.51,189556900,5521209941.70973
12/16/2014 12:00:00 AM,198.55,202.4,197.86,197.91,258910900,5268001924.96964
12/17/2014 12:00:00 AM,198.48,202.34,198.29,201.79,252523700,5451938941.01902
12/18/2014 12:00:00 AM,204.78,212.97,203.92,206.78,256995300,5357376029.52731
12/19/2014 12:00:00 AM,206.46,207.33,205.61,206.52,243364900,5371525151.62033
12/22/2014 12:00:00 AM,206.71,207.47,206.46,207.47,148194100,5519719251.62033
12/23/2014 12:00:00 AM,208.2,208.23,207.4,207.75,120621800,5500826680.536
12/24/2014 12:00:00 AM,208.03,208.34,207.72,207.77,42963400,5464792861.18116
12/26/2014 12:00:00 AM,208.29,208.85,208.25,208.44,57211900,5443815164.51449
12/29/2014 12:00:00 AM,208.25,208.97,208.14,208.72,79532000,5475436321.141
12/30/2014 12:00:00 AM,208.21,208.37,207.51,207.6,73448300,5417360921.141
12/31/2014 12:00:00 AM,207.96,208.19,205.39,205.54,130281700,5301037974.71243
1/2/2015 12:00:00 AM,206.39,206.88,204.18,205.43,121408500,5292044752.49021
1/5/2015 12:00:00 AM,204.2,204.37,201.35,201.72,169440600,5164122710.1061
1/6/2015 12:00:00 AM,202.13,202.72,198.85,199.82,208923900,5059930687.62548
1/7/2015 12:00:00 AM,201.46,202.72,200.88,202.31,125069600,5129262748.49505
1/8/2015 12:00:00 AM,204,206.16,203.99,205.9,146056100,5240319230.06187
1/9/2015 12:00:00 AM,206.39,206.42,203.51,204.25,157609800,5162868366.14434
1/12/2015 12:00:00 AM,204.42,204.6,201.92,202.65,144060200,5097288722.86076
1/13/2015 12:00:00 AM,204.15,205.48,200.51,202.08,214372200,5018354894.69175
1/14/2015 12:00:00 AM,199.67,201.1,198.57,200.86,192575000,5174393926.31231
1/15/2015 12:00:00 AM,201.64,202.01,198.88,199.02,175449000,5014640044.52317
1/16/2015 12:00:00 AM,198.75,201.82,198.55,201.63,211716100,5201753050.33357
1/20/2015 12:00:00 AM,202.42,202.72,200.17,202.05,130876700,5263855327.58847
1/21/2015 12:00:00 AM,201.51,203.66,200.94,203.08,122704300,5334229852.58847
1/22/2015 12:00:00 AM,204.02,206.26,202.33,206.1,173707900,5493793597.88109
1/23/2015 12:00:00 AM,205.8,206.1,204.81,204.97,117357700,5405547885.47799
1/26/2015 12:00:00 AM,204.73,205.56,203.85,205.45,91710100,5485459025.24407
1/27/2015 12:00:00 AM,203,204.12,201.74,202.74,133646200,5464120556.33651
1/28/2015 12:00:00 AM,204.16,204.29,199.91,200.14,167686500,5314044967.29541
1/29/2015 12:00:00 AM,200.34,202.3,198.68,201.99,173312500,5457674110.94182
1/30/2015 12:00:00 AM,200.56,202.17,199.13,199.45,197508500,5301746347.78393
2/2/2015 12:00:00 AM,200.07,202.03,197.86,201.92,162707100,5455869380.15803
2/3/2015 12:00:00 AM,203.02,204.85,202.55,204.84,123867400,5578659672.33194
2/4/2015 12:00:00 AM,203.94,205.38,203.51,204.06,133968500,5523496172.33194
2/5/2015 12:00:00 AM,204.83,206.3,204.77,206.12,97731200,5598231795.86136
2/6/2015 12:00:00 AM,206.57,207.24,204.92,205.55,125590100,5540850112.24067
2/9/2015 12:00:00 AM,204.77,205.64,204.13,204.63,87084200,5511437567.86981
2/10/2015 12:00:00 AM,205.89,207.12,204.68,206.81,96142600,5583150490.82063
2/11/2015 12:00:00 AM,206.6,207.45,205.83,206.93,90227200,5615454056.25273
2/12/2015 12:00:00 AM,207.91,208.99,206.97,208.92,97226900,5705942458.23292
2/13/2015 12:00:00 AM,209.08,209.84,208.76,209.78,93617500,5789158013.78848
2/17/2015 12:00:00 AM,209.38,210.32,209.1,210.11,76896000,5839581620.34586