Date,Open,High,Low,Close,Volume,APO_5_10
2/22/2013 12:00:00 AM,151.16,151.89,150.49,151.89,106292600,
2/25/2013 12:00:00 AM,152.63,152.86,149,149,245483200,
2/26/2013 12:00:00 AM,149.72,150.2,148.73,150.02,186331600,
2/27/2013 12:00:00 AM,149.89,152.33,149.76,151.91,143932600,
2/28/2013 12:00:00 AM,151.9,152.87,151.41,151.61,123724200,
3/1/2013 12:00:00 AM,151.09,152.34,150.41,152.11,170612700,
3/4/2013 12:00:00 AM,151.76,152.92,151.52,152.92,97328800,
3/5/2013 12:00:00 AM,153.66,154.7,153.64,154.29,121238200,
3/6/2013 12:00:00 AM,154.84,154.92,154.16,154.5,94284300,
3/7/2013 12:00:00 AM,154.71,154.98,154.52,154.78,86002000,1.41699999999997
3/8/2013 12:00:00 AM,155.46,155.65,154.66,155.44,122805700,1.72799999999998
3/11/2013 12:00:00 AM,155.33,156.04,155.13,156.03,83235500,1.64699999999999
3/12/2013 12:00:00 AM,155.92,156.1,155.21,155.68,104108300,1.35899999999998
3/13/2013 12:00:00 AM,155.76,156.12,155.23,155.9,91051500,1.23999999999998
3/14/2013 12:00:00 AM,156.31,156.8,156.22,156.73,123614200,1.11799999999994
3/15/2013 12:00:00 AM,155.85,156.04,155.31,155.83,133153200,0.824000000000012
3/18/2013 12:00:00 AM,154.34,155.64,154.2,154.97,126518300,0.407000000000011
3/19/2013 12:00:00 AM,155.3,155.51,153.59,154.61,167049900,0.16100000000003
3/20/2013 12:00:00 AM,155.52,155.95,155.26,155.69,113607800,5.6843418860808E-14
3/21/2013 12:00:00 AM,154.75,155.64,154.1,154.36,128492900,-0.431999999999931
3/22/2013 12:00:00 AM,154.84,155.6,154.73,155.6,111103200,-0.493999999999943
3/25/2013 12:00:00 AM,155.99,156.27,154.35,154.95,151231800,-0.389999999999958
3/26/2013 12:00:00 AM,155.59,156.23,155.42,156.19,86114000,-0.124999999999972
3/27/2013 12:00:00 AM,155.26,156.24,155,156.19,99783700,-0.0539999999999736
3/28/2013 12:00:00 AM,156.09,156.85,155.75,156.67,102687700,0.414000000000016
4/1/2013 12:00:00 AM,156.59,156.91,155.67,156.05,99128500,0.482000000000028
4/2/2013 12:00:00 AM,156.61,157.21,156.37,156.82,101291000,0.670999999999992
4/3/2013 12:00:00 AM,156.91,157.03,154.82,155.23,153781800,0.417000000000002
4/4/2013 12:00:00 AM,155.43,156.17,155.09,155.86,129370000,0.333999999999975
4/5/2013 12:00:00 AM,153.95,155.35,153.77,155.16,155171000,-0.0480000000000018
4/8/2013 12:00:00 AM,155.27,156.22,154.75,156.21,86039700,-0.0770000000000266
4/9/2013 12:00:00 AM,156.5,157.32,155.98,156.75,100591500,-0.271000000000015
4/10/2013 12:00:00 AM,157.17,158.87,157.13,158.67,134837300,0.168999999999983
4/11/2013 12:00:00 AM,158.7,159.71,158.54,159.19,109635100,0.534999999999997
4/12/2013 12:00:00 AM,158.68,159.04,157.92,158.8,116024900,1.05000000000001
4/15/2013 12:00:00 AM,158,158.13,155.1,155.12,215505700,0.925000000000011
4/16/2013 12:00:00 AM,156.29,157.49,155.91,157.41,147152400,0.99799999999999
4/17/2013 12:00:00 AM,156.29,156.32,154.28,155.11,226231500,0.298000000000002
4/18/2013 12:00:00 AM,155.37,155.41,153.55,154.14,166888900,-0.539999999999992
4/19/2013 12:00:00 AM,154.5,155.55,154.12,155.48,149219300,-1.23599999999999
4/22/2013 12:00:00 AM,155.78,156.54,154.75,156.17,106216500,-1.02199999999999
4/23/2013 12:00:00 AM,156.95,157.93,156.17,157.78,165592000,-1.05100000000002
4/24/2013 12:00:00 AM,157.83,158.3,157.54,157.88,94996400,-0.418000000000006
4/25/2013 12:00:00 AM,158.25,159.27,158.1,158.52,130774400,0.525000000000006
4/26/2013 12:00:00 AM,158.32,158.6,157.73,158.24,95639000,1.13299999999998
4/29/2013 12:00:00 AM,158.67,159.65,158.42,159.3,88223400,1.34100000000001
4/30/2013 12:00:00 AM,159.27,159.72,158.61,159.68,115647600,1.49400000000003
5/1/2013 12:00:00 AM,159.33,159.41,158.1,158.28,138538400,1.25700000000001
5/2/2013 12:00:00 AM,158.68,159.89,158.53,159.75,96232300,0.942000000000036
5/3/2013 12:00:00 AM,161.14,161.88,161.04,161.37,143795900,0.979000000000042
5/6/2013 12:00:00 AM,161.49,162.01,161.42,161.78,66618900,0.914000000000044
5/7/2013 12:00:00 AM,162.11,162.65,161.67,162.6,89907000,1.01600000000005
5/8/2013 12:00:00 AM,162.42,163.39,162.33,163.34,96840500,1.48200000000008
5/9/2013 12:00:00 AM,163.27,163.7,162.47,162.88,106479000,1.67200000000008
5/10/2013 12:00:00 AM,163,163.55,162.51,163.41,102968200,1.56300000000007
5/13/2013 12:00:00 AM,163,163.81,162.82,163.54,79718500,1.49100000000007
5/14/2013 12:00:00 AM,163.67,165.35,163.67,165.23,118429300,1.46200000000007
5/15/2013 12:00:00 AM,164.98,166.45,164.91,166.12,120520600,1.23400000000007
5/16/2013 12:00:00 AM,165.76,166.36,165.09,165.34,109631200,1.16700000000009
5/17/2013 12:00:00 AM,165.98,167.04,165.73,166.94,129521200,1.31600000000009
5/20/2013 12:00:00 AM,166.78,167.58,166.61,166.93,84703300,1.4790000000001
5/21/2013 12:00:00 AM,167.07,167.8,166.5,167.17,95130500,1.41000000000005
5/22/2013 12:00:00 AM,167.34,169.07,165.17,165.93,243215800,1.11300000000006
5/23/2013 12:00:00 AM,164.2,165.91,163.94,165.45,210629800,0.878000000000043
5/24/2013 12:00:00 AM,164.44,165.38,163.98,165.31,151265100,0.362000000000052
5/28/2013 12:00:00 AM,167.04,167.78,165.81,166.3,142755000,-0.039999999999992
5/29/2013 12:00:00 AM,165.41,165.8,164.34,165.22,160155000,-0.428999999999974
5/30/2013 12:00:00 AM,165.35,166.59,165.22,165.83,106389200,-0.419999999999959
5/31/2013 12:00:00 AM,165.36,166.31,163.13,163.45,175401500,-0.630999999999943
6/3/2013 12:00:00 AM,163.86,164.46,162.66,164.35,167947700,-0.563999999999908
6/4/2013 12:00:00 AM,164.44,165.1,162.73,163.56,157405600,-0.77499999999992
6/5/2013 12:00:00 AM,163.11,163.42,161.13,161.27,210885500,-0.974999999999937
6/6/2013 12:00:00 AM,161.2,162.74,160.25,162.73,200017000,-1.27499999999995
6/7/2013 12:00:00 AM,163.89,164.95,163.14,164.8,188303400,-0.939999999999912
6/10/2013 12:00:00 AM,165.31,165.4,164.37,164.8,102463000,-0.798999999999921
6/11/2013 12:00:00 AM,163.27,164.54,162.74,163.1,159335000,-0.570999999999913
6/12/2013 12:00:00 AM,164.25,164.39,161.6,161.75,176792400,-0.127999999999901
6/13/2013 12:00:00 AM,161.64,164.5,161.3,164.21,163114300,0.330000000000126
6/14/2013 12:00:00 AM,164.03,164.67,162.91,163.18,140994200,0.0330000000001007
6/17/2013 12:00:00 AM,164.3,165.22,163.55,164.44,135807000,-0.0479999999998881
6/18/2013 12:00:00 AM,164.54,165.99,164.52,165.74,114574200,0.262000000000086
6/19/2013 12:00:00 AM,165.61,165.89,163.38,163.45,205760600,0.3840000000001
6/20/2013 12:00:00 AM,161.83,162.1,158.98,159.4,320271500,-0.244999999999919
6/21/2013 12:00:00 AM,159.6,159.76,157.47,159.07,270449000,-0.493999999999943
6/24/2013 12:00:00 AM,157.39,158.43,155.73,157.06,221705700,-1.19599999999997
6/25/2013 12:00:00 AM,158.52,159.17,157.42,158.57,161967200,-2.17699999999999
6/26/2013 12:00:00 AM,159.89,160.5,159.25,160.14,134499400,-2.678
6/27/2013 12:00:00 AM,161.12,161.82,160.95,161.08,129281700,-2.02899999999997
6/28/2013 12:00:00 AM,160.62,161.4,159.86,160.42,160138800,-1.483
7/1/2013 12:00:00 AM,161.27,162.48,161.08,161.36,131682500,-0.314999999999998
7/2/2013 12:00:00 AM,161.1,162.3,160.5,161.21,154807500,0.666000000000025
7/3/2013 12:00:00 AM,160.51,161.77,160.22,161.28,75214000,1.11100000000002
7/5/2013 12:00:00 AM,162.53,163.08,161.3,163.02,121865400,1.13700000000003
7/8/2013 12:00:00 AM,163.89,164.39,163.08,163.95,107930700,1.35499999999999
7/9/2013 12:00:00 AM,164.97,165.33,164.27,165.13,119159000,1.30199999999999
7/10/2013 12:00:00 AM,165.01,165.75,164.63,165.19,119410100,1.43599999999998
7/11/2013 12:00:00 AM,167.13,167.61,166.53,167.44,135448000,1.93800000000002
7/12/2013 12:00:00 AM,167.4,167.93,167.13,167.51,102636900,2.19300000000001
7/15/2013 12:00:00 AM,167.97,168.39,167.68,168.15,69376600,2.25999999999999
7/16/2013 12:00:00 AM,168.25,168.36,167.07,167.52,88577000,2.12199999999999
7/17/2013 12:00:00 AM,168.18,168.48,167.73,167.95,91526200,1.99999999999997
7/18/2013 12:00:00 AM,168.28,169.27,168.2,168.87,104445800,1.52699999999999
7/19/2013 12:00:00 AM,168.51,169.23,168.31,169.17,103363100,1.24399999999997
7/22/2013 12:00:00 AM,169.39,169.74,169.01,169.5,79268700,0.958999999999975
7/23/2013 12:00:00 AM,169.79,169.83,169.05,169.14,80761400,0.881999999999948
7/24/2013 12:00:00 AM,169.8,169.86,168.18,168.52,112662100,0.662999999999982
7/25/2013 12:00:00 AM,168.2,169.08,167.94,168.93,111033200,0.525999999999954
7/26/2013 12:00:00 AM,168.24,169.16,167.52,169.11,107418600,0.353999999999957
7/29/2013 12:00:00 AM,168.71,169.06,168.11,168.59,79614200,0.127999999999986
7/30/2013 12:00:00 AM,169.12,169.28,168.19,168.59,85026800,-0.0890000000000271
7/31/2013 12:00:00 AM,168.94,169.85,168.49,168.71,142264100,-0.12700000000001
8/1/2013 12:00:00 AM,169.98,170.81,169.9,170.66,109966700,0.039999999999992
8/2/2013 12:00:00 AM,170.3,170.97,170.05,170.95,89402700,0.230000000000018
8/5/2013 12:00:00 AM,170.61,170.96,170.35,170.7,53408200,0.531999999999982
8/6/2013 12:00:00 AM,170.37,170.52,169.35,169.73,87231100,0.700999999999993
8/7/2013 12:00:00 AM,169.2,169.43,168.55,169.18,84558600,0.728999999999957
8/8/2013 12:00:00 AM,170,170.18,168.93,169.8,101924300,0.469999999999999
8/9/2013 12:00:00 AM,169.56,170.1,168.72,169.31,91473000,0.121999999999957
8/12/2013 12:00:00 AM,168.44,169.31,168.38,169.11,68436400,-0.248000000000019
8/13/2013 12:00:00 AM,169.4,169.9,168.41,169.61,80630100,-0.374000000000024
8/14/2013 12:00:00 AM,169.52,169.8,168.7,168.74,78905600,-0.465000000000032
8/15/2013 12:00:00 AM,167.35,167.43,166.09,166.38,152546100,-0.721000000000032
8/16/2013 12:00:00 AM,166.04,166.63,165.5,165.83,130207000,-0.90500000000003
8/19/2013 12:00:00 AM,165.64,166.21,164.76,164.77,96296100,-1.18000000000001
8/20/2013 12:00:00 AM,165.03,166.2,164.86,165.58,88917400,-1.571
8/21/2013 12:00:00 AM,165.15,166.03,164.19,164.56,157723100,-1.94500000000002
8/22/2013 12:00:00 AM,164.92,166.3,164.89,166.06,101273000,-1.63499999999999
8/23/2013 12:00:00 AM,166.54,166.83,165.77,166.62,90796000,-1.20799999999997
8/26/2013 12:00:00 AM,166.77,167.3,165.89,166,89398400,-0.650999999999982
8/27/2013 12:00:00 AM,164.33,164.98,163.21,163.33,154275400,-0.472999999999956
8/28/2013 12:00:00 AM,163.3,164.49,163.05,163.91,105120800,-0.119999999999948
8/29/2013 12:00:00 AM,163.55,165.04,163.4,164.17,118828000,-0.276999999999958
8/30/2013 12:00:00 AM,164.52,164.53,163.17,163.65,134186300,-0.65300000000002
9/3/2013 12:00:00 AM,165.24,165.58,163.7,164.39,142802600,-0.937000000000012
9/4/2013 12:00:00 AM,164.44,166.03,164.14,165.75,97290400,-0.469999999999999
9/5/2013 12:00:00 AM,165.85,166.4,165.73,165.96,62845000,-0.200000000000017
9/6/2013 12:00:00 AM,166.49,166.98,164.48,166.04,159383800,0.176000000000016
9/9/2013 12:00:00 AM,166.45,167.73,166.45,167.63,87407200,0.870999999999981
9/10/2013 12:00:00 AM,168.63,168.9,168.26,168.87,104783000,1.48000000000002
9/11/2013 12:00:00 AM,168.64,169.4,168.35,169.4,94325700,1.60299999999998
9/12/2013 12:00:00 AM,169.37,169.56,168.72,168.95,82557800,1.69699999999997
9/13/2013 12:00:00 AM,169.15,169.46,168.74,169.33,72257500,1.839
9/16/2013 12:00:00 AM,171.18,171.24,170.04,170.31,126050700,1.709
9/17/2013 12:00:00 AM,170.47,171.11,170.46,171.07,82232500,1.48099999999999
9/18/2013 12:00:00 AM,170.97,173.52,170.58,173.05,201318000,1.48100000000002
9/19/2013 12:00:00 AM,173.51,173.6,172.59,172.76,146440600,1.56300000000005
9/20/2013 12:00:00 AM,172.3,172.33,170.58,170.72,132317600,1.37300000000002
9/23/2013 12:00:00 AM,170.5,170.65,169.39,169.93,104533900,1.06700000000004
9/24/2013 12:00:00 AM,169.89,170.53,169.21,169.53,100422400,0.69300000000004
9/25/2013 12:00:00 AM,169.65,169.98,168.89,169.04,114559100,-0.0729999999999222
9/26/2013 12:00:00 AM,169.34,170.17,169.05,169.69,76579600,-0.760999999999939
9/27/2013 12:00:00 AM,168.81,169.14,168.47,168.91,97695900,-1.08099999999993
9/30/2013 12:00:00 AM,167.45,168.54,167.15,168.01,143609700,-1.23499999999993
10/1/2013 12:00:00 AM,168.14,169.5,168,169.34,126981900,-1.09999999999994
10/2/2013 12:00:00 AM,168.35,169.34,167.83,169.18,112803800,-0.684999999999945
10/3/2013 12:00:00 AM,168.77,168.94,166.84,167.62,176384300,-0.584999999999951
10/4/2013 12:00:00 AM,167.74,169.06,167.53,168.89,96600700,-0.405999999999949
10/7/2013 12:00:00 AM,167.43,168.45,167.25,167.43,95653200,-0.271999999999963
10/8/2013 12:00:00 AM,167.45,167.62,165.36,165.48,176560600,-0.63900000000001
10/9/2013 12:00:00 AM,165.8,166.2,164.53,165.6,168100500,-1.01099999999997
10/10/2013 12:00:00 AM,167.29,169.26,167.23,169.17,193988300,-0.648999999999972
10/11/2013 12:00:00 AM,168.9,170.32,168.77,170.26,104956400,-0.509999999999962
10/14/2013 12:00:00 AM,169.24,171.08,169.08,170.94,111248400,-0.100999999999971
10/15/2013 12:00:00 AM,170.52,171.15,169.47,169.7,154901700,0.707000000000022
10/16/2013 12:00:00 AM,170.75,172.16,170.63,172.07,160895600,1.71200000000005
10/17/2013 12:00:00 AM,171.37,173.32,171.34,173.22,128890400,1.96200000000002
10/18/2013 12:00:00 AM,173.86,174.51,173.51,174.39,138055900,2.23800000000006
10/21/2013 12:00:00 AM,174.45,174.75,174.01,174.4,104058600,2.23300000000003
10/22/2013 12:00:00 AM,174.91,175.93,174.66,175.41,126638900,2.38200000000003
10/23/2013 12:00:00 AM,174.83,174.89,173.96,174.57,105043800,1.98500000000001
10/24/2013 12:00:00 AM,174.9,175.37,174.51,175.15,70037700,1.773
10/25/2013 12:00:00 AM,175.51,176,175.17,175.95,93453900,1.51599999999999
10/28/2013 12:00:00 AM,175.9,176.47,175.7,176.23,84497900,1.35300000000001
10/29/2013 12:00:00 AM,176.6,177.24,176.38,177.17,87200600,0.958000000000027
10/30/2013 12:00:00 AM,177.4,177.51,175.66,176.29,135506600,0.879999999999995
10/31/2013 12:00:00 AM,176.18,176.89,175.53,175.79,133352300,0.751000000000005
11/1/2013 12:00:00 AM,176.05,176.61,175.22,176.21,142771700,0.621000000000009
11/4/2013 12:00:00 AM,176.71,176.9,175.9825,176.83,85257800,0.498000000000019
11/5/2013 12:00:00 AM,176.16,176.75,175.57,176.27,85466500,0.232000000000028
11/6/2013 12:00:00 AM,177.03,177.5,176.54,177.17,87123100,0.148000000000025
11/7/2013 12:00:00 AM,177.56,177.64,174.76,174.93,148632200,-0.00199999999998113
11/8/2013 12:00:00 AM,174.85,177.31,174.85,177.29,136500100,0.0800000000000409
11/11/2013 12:00:00 AM,177.14,177.53,176.91,177.32,66226700,0.0690000000000168
11/12/2013 12:00:00 AM,176.95,177.36,176.37,176.96,83193500,0.228000000000037
11/13/2013 12:00:00 AM,176.1,178.41,176.09,178.38,99795600,0.261000000000053
11/14/2013 12:00:00 AM,178.53,179.42,178.25,179.27,102965800,0.781000000000063
11/15/2013 12:00:00 AM,179.57,180.12,179.33,180.05,102759600,0.949000000000041
11/18/2013 12:00:00 AM,180.39,180.5,179.02,179.42,98459500,1.11000000000001
11/19/2013 12:00:00 AM,179.31,179.87,178.72,179.03,93045800,1.24800000000002
11/20/2013 12:00:00 AM,179.41,179.93,177.98,178.47,124692900,1.13600000000005
11/21/2013 12:00:00 AM,179,180.05,178.86,179.91,91804700,0.76600000000002
11/22/2013 12:00:00 AM,180.01,180.83,179.77,180.81,81234700,0.566000000000031
11/25/2013 12:00:00 AM,181.11,181.17,180.37,180.63,79187800,0.477000000000004
11/26/2013 12:00:00 AM,180.74,181.22,180.4,180.68,86697800,0.435000000000002
11/27/2013 12:00:00 AM,180.89,181.24,180.65,181.12,58227900,0.691000000000003
11/29/2013 12:00:00 AM,181.34,181.75,180.8,181,54981700,0.736000000000018
12/2/2013 12:00:00 AM,181.12,181.43,180.25,180.53,99262300,0.632000000000005
12/3/2013 12:00:00 AM,179.95,180.39,179.17,179.75,115939400,0.42300000000003
12/4/2013 12:00:00 AM,179.18,180.48,178.35,179.73,122956300,0.163000000000011
12/5/2013 12:00:00 AM,179.42,179.74,178.77,178.94,106333600,-0.319999999999993
12/6/2013 12:00:00 AM,180.72,181.11,180.15,180.94,127424400,-0.434999999999945
12/9/2013 12:00:00 AM,181.47,181.67,181.16,181.4,69987400,-0.319999999999993
12/10/2013 12:00:00 AM,180.96,181.36,180.63,180.75,77428000,-0.131999999999977
12/11/2013 12:00:00 AM,180.81,180.85,178.5,178.72,130188800,-0.137999999999977
12/12/2013 12:00:00 AM,178.61,178.86,177.76,178.13,115321400,-0.00100000000000477
12/13/2013 12:00:00 AM,178.48,178.66,177.77,178.11,107741000,-0.277999999999992
12/16/2013 12:00:00 AM,178.95,179.81,178.9,179.22,96100500,-0.58299999999997
12/17/2013 12:00:00 AM,179.37,179.41,178.25,178.65,89432200,-0.893000000000001
12/18/2013 12:00:00 AM,178.91,181.73,177.32,181.7,234455700,-0.494000000000028
12/19/2013 12:00:00 AM,181.18,181.7,180.71,181.49,136717700,-0.0770000000000266
12/20/2013 12:00:00 AM,180.67,181.99,180.57,181.56,196678700,0.550999999999988
12/23/2013 12:00:00 AM,182.41,182.64,182.07,182.53,85407800,1.09999999999997
12/24/2013 12:00:00 AM,182.57,183.01,182.53,182.93,45363300,1.73799999999994
12/26/2013 12:00:00 AM,183.37,183.96,183.32,183.85,63215200,1.65499999999997
12/27/2013 12:00:00 AM,184.14,184.18,183.66,183.85,61794800,1.55499999999998
12/30/2013 12:00:00 AM,183.92,184.02,183.58,183.82,56807200,1.43600000000001
12/31/2013 12:00:00 AM,184.11,184.69,183.93,184.69,86123600,1.321
1/2/2014 12:00:00 AM,183.91,184.07,182.48,182.92,119511100,0.891999999999967
1/3/2014 12:00:00 AM,183.24,183.6,182.63,182.88,81352000,0.580000000000013
1/6/2014 12:00:00 AM,183.52,183.56,182.08,182.36,106889400,0.195000000000022
1/7/2014 12:00:00 AM,183.12,183.79,182.95,183.48,86041200,-0.0649999999999977
1/8/2014 12:00:00 AM,183.46,183.83,182.89,183.52,96481400,-0.398000000000025
1/9/2014 12:00:00 AM,184.1,184.13,182.79,183.64,90529400,-0.324999999999989
1/10/2014 12:00:00 AM,183.96,184.22,183.01,184.14,101986500,-0.102000000000004
1/13/2014 12:00:00 AM,183.64,184.18,181.34,181.68,149507600,-0.021000000000015
1/14/2014 12:00:00 AM,182.27,183.77,181.95,183.67,104596300,0.0319999999999538
1/15/2014 12:00:00 AM,184.1,184.94,183.71,184.66,98370100,0.262999999999948
1/16/2014 12:00:00 AM,184.3,184.66,183.83,184.42,72112100,0.26899999999992
1/17/2014 12:00:00 AM,184.1,184.45,183.32,183.63,107832500,0.0919999999998993
1/21/2014 12:00:00 AM,184.72,184.77,183.05,184.18,88504600,0.409999999999911
1/22/2014 12:00:00 AM,184.51,184.57,183.91,184.3,60761400,0.453999999999951
1/23/2014 12:00:00 AM,183.38,183.4,181.82,182.79,132343700,0.152999999999963
1/24/2014 12:00:00 AM,181.59,181.66,178.83,178.89,208595800,-0.478000000000037
1/27/2014 12:00:00 AM,179.05,179.52,177.12,178.01,179949700,-0.989000000000033
1/28/2014 12:00:00 AM,178.23,179.3,178.12,179.07,108851800,-1.75000000000009
1/29/2014 12:00:00 AM,177.59,178.55,176.88,177.35,215244500,-2.50800000000004
1/30/2014 12:00:00 AM,178.88,179.81,178.26,179.23,116150500,-2.67700000000002
1/31/2014 12:00:00 AM,177,179.29,176.92,178.18,194573800,-2.19499999999999
2/3/2014 12:00:00 AM,177.95,178.37,173.83,174.17,254370100,-2.01700000000002
2/4/2014 12:00:00 AM,174.98,175.84,174.11,175.38,164781000,-1.87500000000003
2/5/2014 12:00:00 AM,174.77,175.56,173.71,175.17,163629100,-1.39800000000005
2/6/2014 12:00:00 AM,175.61,177.48,175.22,177.48,132379000,-1.21700000000004
2/7/2014 12:00:00 AM,178.29,179.87,177.73,179.68,170701300,-0.996000000000038
2/10/2014 12:00:00 AM,179.7,180.07,179.21,180.01,91977200,-0.02800000000002
2/11/2014 12:00:00 AM,180.23,182.44,180.04,181.98,121636400,1.00099999999998
2/12/2014 12:00:00 AM,182.26,182.83,181.71,182.07,94414700,1.90899999999999
2/13/2014 12:00:00 AM,180.85,183.2,180.83,183.01,100515600,2.63699999999997
2/14/2014 12:00:00 AM,182.9,184.36,182.67,184.02,96413500,2.92099999999999
2/18/2014 12:00:00 AM,184.2,184.49,183.65,184.24,80018500,2.75999999999999
2/19/2014 12:00:00 AM,183.78,184.95,182.87,183.02,125995500,2.20400000000001
2/20/2014 12:00:00 AM,183.27,184.52,182.6,184.1,104841400,1.71700000000001
2/21/2014 12:00:00 AM,184.45,184.89,183.8,183.89,118069200,1.25200000000007
2/24/2014 12:00:00 AM,184.3,186.15,184.2,184.91,113918000,0.907000000000039
2/25/2014 12:00:00 AM,185.03,185.59,184.23,184.84,116815100,0.544000000000068
2/26/2014 12:00:00 AM,185.1,185.6,184.33,184.85,98329400,0.623000000000047
2/27/2014 12:00:00 AM,184.58,185.87,184.37,185.82,93720800,0.592000000000041
2/28/2014 12:00:00 AM,185.78,187.15,185.05,186.29,150681900,0.744000000000057
3/3/2014 12:00:00 AM,184.65,185.45,183.75,184.98,167434300,0.662000000000063
3/4/2014 12:00:00 AM,186.79,187.98,186.75,187.58,169638300,0.876000000000062
3/5/2014 12:00:00 AM,187.75,188.07,187.45,187.75,88273700,0.983000000000061
3/6/2014 12:00:00 AM,188.24,188.61,187.78,188.18,82328000,1.04700000000003
3/7/2014 12:00:00 AM,188.93,188.96,187.43,188.26,117468700,1.00400000000005
3/10/2014 12:00:00 AM,187.94,188.23,187.08,188.16,74834300,1.31500000000005
3/11/2014 12:00:00 AM,188.48,188.71,186.8,187.23,98827400,1.00600000000006
3/12/2014 12:00:00 AM,186.32,187.35,185.9,187.28,104701600,0.669000000000011
3/13/2014 12:00:00 AM,187.88,187.99,184.66,185.18,154146000,0.13300000000001
3/14/2014 12:00:00 AM,184.8,185.8,184.44,184.66,153743000,-0.424000000000007
3/17/2014 12:00:00 AM,185.62,186.77,185.51,186.33,98250600,-0.924999999999983
3/18/2014 12:00:00 AM,186.74,187.91,186.51,187.66,101626300,-0.847000000000008
3/19/2014 12:00:00 AM,187.71,187.94,185.47,186.66,176115300,-0.862000000000023
3/20/2014 12:00:00 AM,186.25,187.89,185.92,187.75,116944200,-0.305000000000007
3/21/2014 12:00:00 AM,187.71,189.02,186.03,186.2,163058100,0.209000000000003
3/24/2014 12:00:00 AM,186.84,187.07,184.62,185.43,120889800,0.301999999999993
3/25/2014 12:00:00 AM,186.4,186.94,185.27,186.31,103492000,0.124000000000024
3/26/2014 12:00:00 AM,187,187.34,184.92,184.97,119656900,0.0170000000000243
3/27/2014 12:00:00 AM,184.77,185.34,183.9,184.58,142204500,-0.55699999999996
3/28/2014 12:00:00 AM,185.14,186.42,185,185.49,101527200,-0.781999999999982
3/31/2014 12:00:00 AM,186.66,187.3,186.47,187.01,99626700,-0.533999999999992
4/1/2014 12:00:00 AM,187.65,188.36,187.45,188.25,88958900,-0.204999999999956
4/2/2014 12:00:00 AM,188.5,189.13,188.14,188.88,78714300,0.355000000000047
4/3/2014 12:00:00 AM,189.13,189.22,188.05,188.63,77253000,1.07700000000003
4/4/2014 12:00:00 AM,189.64,189.7,186.1,186.4,169003600,1.239
4/7/2014 12:00:00 AM,185.9,186.26,183.96,184.34,140661000,0.814000000000021
4/8/2014 12:00:00 AM,184.18,185.4,183.59,185.1,112585800,0.305000000000035
4/9/2014 12:00:00 AM,185.61,187.15,185.06,187.09,100013900,-0.264999999999958
4/10/2014 12:00:00 AM,187.07,187.17,182.93,183.15,172873800,-1.21799999999996
4/11/2014 12:00:00 AM,182.16,183.42,181.31,181.51,167016600,-1.79799999999994
4/14/2014 12:00:00 AM,182.92,183.37,181.44,182.94,132183000,-1.67099999999996
4/15/2014 12:00:00 AM,183.35,184.33,181.51,184.2,157026300,-1.44599999999997
4/16/2014 12:00:00 AM,185.47,186.14,184.65,186.12,104151700,-1.36399999999998
4/17/2014 12:00:00 AM,185.87,186.91,185.56,186.39,105192300,-0.491999999999962
4/21/2014 12:00:00 AM,186.45,187.1,186.21,187.04,68212800,0.55000000000004
4/22/2014 12:00:00 AM,187.24,188.4,187.13,187.89,85686400,1.185
4/23/2014 12:00:00 AM,187.8,187.92,187.3,187.45,73611400,1.60000000000002
4/24/2014 12:00:00 AM,188.39,188.39,186.93,187.83,88109600,1.86800000000002
4/25/2014 12:00:00 AM,187.23,187.33,185.87,186.29,100307700,1.53400000000005
4/28/2014 12:00:00 AM,187.08,187.69,184.96,186.88,134950500,0.96500000000006
4/29/2014 12:00:00 AM,187.48,188.04,187.08,187.75,83971400,0.456000000000046
4/30/2014 12:00:00 AM,187.46,188.5,187.18,188.31,101461700,0.217000000000098
5/1/2014 12:00:00 AM,188.25,188.84,187.73,188.32,92856500,0.0950000000000841
5/2/2014 12:00:00 AM,188.33,189.14,187.78,188.06,97969300,0.282000000000124
5/5/2014 12:00:00 AM,187.16,188.55,186.62,188.42,75827800,0.452000000000112
5/6/2014 12:00:00 AM,188.03,188.13,186.74,186.78,85356200,0.369000000000085
5/7/2014 12:00:00 AM,187.41,187.97,186.01,187.88,106377000,0.240000000000094
5/8/2014 12:00:00 AM,187.71,189.05,187.08,187.68,93495400,0.127000000000066
5/9/2014 12:00:00 AM,187.71,188.04,186.83,187.96,83648000,-0.0599999999999454
5/12/2014 12:00:00 AM,188.77,189.88,188,189.79,86871400,-0.0769999999999413
5/13/2014 12:00:00 AM,190.03,190.42,189.77,189.96,66416800,0.338000000000079
5/14/2014 12:00:00 AM,189.82,189.88,188.79,189.06,72243900,0.49900000000008
5/15/2014 12:00:00 AM,188.68,188.72,186.48,187.4,154897300,0.535000000000053
5/16/2014 12:00:00 AM,187.5,188.13,186.72,188.05,97384100,0.55400000000003
5/19/2014 12:00:00 AM,187.71,188.89,187.52,188.74,63676300,0.312000000000069
5/20/2014 12:00:00 AM,188.67,188.67,187.07,187.55,111512600,-0.246999999999957
5/21/2014 12:00:00 AM,188.07,189.22,188.06,189.13,88998000,-0.357999999999976
5/22/2014 12:00:00 AM,189.2,189.98,188.86,189.59,61519500,-0.110999999999933
5/23/2014 12:00:00 AM,189.76,190.48,189.59,190.35,61108000,0.110000000000042
5/27/2014 12:00:00 AM,191.06,191.58,190.95,191.52,71961100,0.493000000000052
5/28/2014 12:00:00 AM,191.55,191.82,191.06,191.38,66048500,1.11700000000002
5/29/2014 12:00:00 AM,191.85,192.4,191.33,192.37,64139000,1.43400000000005
5/30/2014 12:00:00 AM,192.21,192.8,192.03,192.68,76256200,1.52400000000006
6/2/2014 12:00:00 AM,192.98,192.99,191.97,192.9,64568200,1.54900000000004
6/3/2014 12:00:00 AM,192.41,192.9,192.25,192.8,64985200,1.39900000000003
6/4/2014 12:00:00 AM,192.46,193.3,192.26,193.19,55495200,1.197
6/5/2014 12:00:00 AM,193.43,194.65,192.7,194.45,92035600,1.08099999999996
6/6/2014 12:00:00 AM,194.88,195.43,194.78,195.38,78650300,1.04199999999994
6/9/2014 12:00:00 AM,195.36,196.05,195.17,195.58,65025700,1.05499999999995
6/10/2014 12:00:00 AM,195.36,195.64,194.92,195.6,56992500,1.20699999999994
6/11/2014 12:00:00 AM,194.87,195.12,194.48,194.92,68703000,1.19899999999996
6/12/2014 12:00:00 AM,194.68,194.8,193.11,193.54,106125500,0.899999999999949
6/13/2014 12:00:00 AM,193.89,194.32,193.3,194.13,81991000,0.504999999999967
6/16/2014 12:00:00 AM,193.88,194.7,193.66,194.29,87349400,0.107999999999976
6/17/2014 12:00:00 AM,194,194.97,193.81,194.83,84776800,-0.249000000000024
6/18/2014 12:00:00 AM,194.83,196.37,194.4,196.26,105144800,-0.288000000000011
6/19/2014 12:00:00 AM,196.46,196.6,195.8,196.48,85833100,0.09699999999998
6/20/2014 12:00:00 AM,196.01,196.1,195.7,195.94,99965100,0.402999999999963
6/23/2014 12:00:00 AM,196,196.05,195.52,195.88,70447200,0.690999999999974
6/24/2014 12:00:00 AM,195.54,196.5,194.48,194.7,96018200,0.754999999999939
6/25/2014 12:00:00 AM,194.28,195.78,194.25,195.58,82694100,0.552999999999997
6/26/2014 12:00:00 AM,195.6,195.63,194.13,195.44,84216600,0.154999999999944
6/27/2014 12:00:00 AM,194.98,195.88,194.88,195.82,71326100,-0.0380000000000962
6/30/2014 12:00:00 AM,195.71,196.16,195.53,195.72,70396800,-0.213000000000079
7/1/2014 12:00:00 AM,196.21,197.63,196.13,197.03,90321700,0.0329999999999302
7/2/2014 12:00:00 AM,197.03,197.48,196.96,197.23,52316200,0.265999999999906
7/3/2014 12:00:00 AM,197.81,198.29,197.64,198.2,52894800,0.64599999999993
7/7/2014 12:00:00 AM,197.84,197.98,197.22,197.51,61676700,0.82699999999997
7/8/2014 12:00:00 AM,197.12,197.22,195.76,196.24,108055300,0.894999999999953
7/9/2014 12:00:00 AM,196.75,197.29,196.31,197.12,72953600,0.670999999999964
7/10/2014 12:00:00 AM,195.24,196.86,195.06,196.34,98922400,0.416999999999973
7/11/2014 12:00:00 AM,196.24,196.75,195.78,196.61,64226200,-0.0180000000000007
7/14/2014 12:00:00 AM,197.63,197.86,197.44,197.6,58563600,-0.177999999999997
7/15/2014 12:00:00 AM,197.71,198.1,196.36,197.23,111297400,-0.130999999999972
7/16/2014 12:00:00 AM,198.12,198.26,197.42,197.96,79978600,-0.0559999999999832
7/17/2014 12:00:00 AM,197.33,198.1,195.43,195.71,144412600,-0.0300000000000011
7/18/2014 12:00:00 AM,196.38,197.91,196.24,197.71,124256300,0.239000000000004
7/21/2014 12:00:00 AM,197.08,197.5,196.43,197.34,67480300,0.204000000000036
7/22/2014 12:00:00 AM,198.04,198.56,197.87,198.2,67612500,0.201999999999998
7/23/2014 12:00:00 AM,198.51,198.85,198.1,198.64,65545600,0.185999999999979
7/24/2014 12:00:00 AM,198.82,199.06,198.45,198.65,56417500,0.54299999999995
7/25/2014 12:00:00 AM,198.11,198.26,197.33,197.72,76782500,0.433999999999941
7/28/2014 12:00:00 AM,197.78,198.09,196.62,197.8,69106500,0.505999999999972
7/29/2014 12:00:00 AM,198.21,198.45,196.92,196.95,80408600,0.283999999999963
7/30/2014 12:00:00 AM,197.66,197.91,196.16,196.98,104105100,0.0499999999999545
7/31/2014 12:00:00 AM,195.63,195.78,192.97,193.09,183073500,-0.800000000000011
8/1/2014 12:00:00 AM,192.58,193.76,191.57,192.5,189075200,-1.32300000000004
8/4/2014 12:00:00 AM,192.87,194.3,192.05,193.89,91108400,-1.76000000000005
8/5/2014 12:00:00 AM,193.11,193.6,191.31,192.01,152557200,-2.12900000000005
8/6/2014 12:00:00 AM,191.08,192.89,191.08,192.07,94628200,-2.45400000000006
8/7/2014 12:00:00 AM,192.96,193.13,190.55,191.03,135507800,-2.10400000000007
8/8/2014 12:00:00 AM,191.43,193.37,190.95,193.24,116999400,-1.50800000000004
8/11/2014 12:00:00 AM,193.99,194.66,193.71,193.79,74451200,-1.12700000000007
8/12/2014 12:00:00 AM,193.63,194.15,192.94,193.53,73605400,-0.481000000000051
8/13/2014 12:00:00 AM,194.3,195.06,193.96,194.84,68961600,0.286999999999949
8/14/2014 12:00:00 AM,195.19,195.76,194.98,195.76,57228200,0.965999999999951
8/15/2014 12:00:00 AM,196.49,196.65,194.31,195.72,139872000,1.13999999999996
8/18/2014 12:00:00 AM,196.81,197.45,196.69,197.36,75188600,1.50699999999998
8/19/2014 12:00:00 AM,197.85,198.54,197.44,198.39,58964600,1.84099999999995
8/20/2014 12:00:00 AM,198.15,199.16,198.08,198.92,72725600,1.97199999999995
8/21/2014 12:00:00 AM,199.06,199.76,198.93,199.5,67745800,1.87299999999993
8/22/2014 12:00:00 AM,199.32,199.69,198.74,199.19,76067700,1.97199999999992
8/25/2014 12:00:00 AM,200.16,200.59,199.15,200.2,63806000,1.89899999999989
8/26/2014 12:00:00 AM,200.35,200.82,200.28,200.33,47256100,1.60699999999989
8/27/2014 12:00:00 AM,200.45,200.57,199.94,200.25,47820600,1.33199999999991
8/28/2014 12:00:00 AM,199.59,200.27,199.39,200.14,58267500,1.02199999999988
8/29/2014 12:00:00 AM,200.44,200.73,199.82,200.71,65886200,0.826999999999884
9/2/2014 12:00:00 AM,200.97,200.99,199.86,200.61,72322600,0.583999999999861
9/3/2014 12:00:00 AM,201.35,201.41,200.22,200.5,57371400,0.40699999999984
9/4/2014 12:00:00 AM,200.86,201.58,199.66,200.21,85000300,0.269999999999868
9/5/2014 12:00:00 AM,200.19,201.19,199.41,201.11,102015100,0.302999999999827
9/8/2014 12:00:00 AM,200.94,201.21,200,200.59,64102500,0.138999999999839
9/9/2014 12:00:00 AM,200.42,200.55,198.91,199.32,88482500,-0.031000000000148
9/10/2014 12:00:00 AM,199.46,200.2,198.77,200.07,67154300,-0.0910000000001787
9/11/2014 12:00:00 AM,199.28,200.33,199.12,200.3,66737400,-0.0780000000002019
9/12/2014 12:00:00 AM,200.12,200.12,198.56,199.13,117408300,-0.373000000000189
9/15/2014 12:00:00 AM,199.17,199.32,198.38,198.98,76357300,-0.52200000000019
9/16/2014 12:00:00 AM,198.64,200.84,198.5,200.48,116043200,-0.277000000000157
9/17/2014 12:00:00 AM,200.8,201.68,199.75,200.75,151153900,-0.166000000000167
9/18/2014 12:00:00 AM,201.36,201.85,201.1,201.82,94940000,-0.0230000000001667
9/19/2014 12:00:00 AM,201.53,201.9,200.29,200.7,121449500,0.331999999999823
9/22/2014 12:00:00 AM,200.33,200.38,198.73,199.15,125433400,0.509999999999792
9/23/2014 12:00:00 AM,198.41,199.26,197.95,198.01,111088300,0.146999999999792
9/24/2014 12:00:00 AM,198.06,199.69,197.52,199.56,107137500,-0.0400000000002194
9/25/2014 12:00:00 AM,199.05,199.05,196.27,196.34,150009700,-0.74000000000018
9/26/2014 12:00:00 AM,196.7,198.39,196.42,197.9,103505800,-1.17700000000022
9/29/2014 12:00:00 AM,196.18,197.89,196.05,197.54,95085900,-1.35500000000022
9/30/2014 12:00:00 AM,197.7,198.3,196.61,197.02,130138700,-1.20700000000022
10/1/2014 12:00:00 AM,196.68,196.77,193.91,194.35,177612400,-1.60900000000018
10/2/2014 12:00:00 AM,194.18,195.05,192.35,194.38,157170400,-1.25700000000018
10/3/2014 12:00:00 AM,195.71,196.94,195.08,196.52,121466200,-1.11500000000018
10/6/2014 12:00:00 AM,197.36,197.6,195.58,196.29,104737900,-1.07900000000015
10/7/2014 12:00:00 AM,195.29,195.72,193.22,193.26,147603600,-1.35600000000017
10/8/2014 12:00:00 AM,193.36,196.92,192.36,196.64,186054900,-0.606000000000194
10/9/2014 12:00:00 AM,196.36,196.6,192.58,192.74,209978700,-0.574000000000183
10/10/2014 12:00:00 AM,192.7,193.65,190.49,190.54,221648200,-1.03400000000019
10/13/2014 12:00:00 AM,190.47,191.15,187.3,187.41,230050200,-1.79700000000017
10/14/2014 12:00:00 AM,188.46,189.82,187.04,187.7,215307000,-1.97700000000017
10/15/2014 12:00:00 AM,185.19,187.69,181.92,186.43,380336300,-3.2270000000002
10/16/2014 12:00:00 AM,183.05,187.58,182.89,186.27,270175000,-3.71000000000021
10/17/2014 12:00:00 AM,188.42,189.75,187.62,188.47,214253300,-3.31900000000022
10/20/2014 12:00:00 AM,188.12,190.45,188.07,190.3,129599500,-2.14200000000019
10/21/2014 12:00:00 AM,191.7,194.2,191.48,194.07,154476400,-0.949000000000183
10/22/2014 12:00:00 AM,194.44,194.91,192.61,192.69,151477500,0.69799999999978
10/23/2014 12:00:00 AM,194.64,196.2,194.26,194.93,154681700,2.21099999999979
10/24/2014 12:00:00 AM,195.23,196.49,194.49,196.43,116840100,3.2139999999998
10/27/2014 12:00:00 AM,195.75,196.45,195.03,196.16,82755000,3.5109999999998
10/28/2014 12:00:00 AM,196.84,198.42,196.73,198.41,106688000,3.30799999999977
10/29/2014 12:00:00 AM,198.59,199.12,196.8,198.11,142365300,3.22399999999979
10/30/2014 12:00:00 AM,197.59,199.61,197.4,199.38,113026700,2.80299999999977
10/31/2014 12:00:00 AM,201.78,201.82,200.77,201.66,146857100,2.52999999999977
11/3/2014 12:00:00 AM,201.92,202.45,201.3,201.77,93539900,2.50499999999977
11/4/2014 12:00:00 AM,201.22,201.6,200.06,201.07,93177300,2.33699999999979
11/5/2014 12:00:00 AM,202.56,202.59,201.45,202.34,91468900,2.21799999999982
11/6/2014 12:00:00 AM,202.41,203.26,201.64,203.15,106742100,2.14999999999981
11/7/2014 12:00:00 AM,203.17,203.6,202.61,203.34,89472200,1.79499999999982
11/10/2014 12:00:00 AM,203.4,204.04,203.13,203.98,65917600,1.45499999999984
11/11/2014 12:00:00 AM,204.07,204.31,203.65,204.18,54299100,1.49999999999986
11/12/2014 12:00:00 AM,203.35,204.24,203.31,203.96,89967500,1.23899999999986
11/13/2014 12:00:00 AM,204.14,204.83,203.21,204.19,84991500,0.965999999999895
11/14/2014 12:00:00 AM,204.13,204.49,203.72,204.24,80335200,0.887999999999892
11/17/2014 12:00:00 AM,203.85,204.58,203.65,204.37,80377300,0.705999999999904
11/18/2014 12:00:00 AM,204.46,205.92,204.44,205.55,75891900,0.531999999999869
11/19/2014 12:00:00 AM,205.3,205.55,204.3,205.22,82229900,0.495999999999867
11/20/2014 12:00:00 AM,204.25,205.71,204.18,205.58,72589800,0.530999999999864
11/21/2014 12:00:00 AM,207.6,207.84,205.98,206.68,142173900,0.68499999999986
11/24/2014 12:00:00 AM,207.19,207.39,206.91,207.26,65675200,0.93499999999986
11/25/2014 12:00:00 AM,207.54,207.79,206.8,207.11,79019800,0.953999999999866
11/26/2014 12:00:00 AM,207.27,207.76,207.03,207.64,56385900,1.06999999999988
11/28/2014 12:00:00 AM,207.52,207.87,206.91,207.2,57890100,1.0929999999999
12/1/2014 12:00:00 AM,206.4,206.54,205.38,205.76,103806900,0.756999999999863
12/2/2014 12:00:00 AM,205.8,207.34,205.78,207.09,74456200,0.450999999999823
12/3/2014 12:00:00 AM,207.28,208.15,207.1,207.89,68873500,0.37299999999982
12/4/2014 12:00:00 AM,207.55,208.26,206.7,207.66,91225300,0.132999999999811
12/5/2014 12:00:00 AM,207.88,208.47,207.55,208,90989800,0.0509999999997888
12/8/2014 12:00:00 AM,207.55,208.12,205.93,206.61,108465100,0.22799999999981
12/9/2014 12:00:00 AM,204.37,206.6,203.91,206.47,125039000,0.182999999999765
12/10/2014 12:00:00 AM,205.94,205.98,202.93,203.16,159237100,-0.368000000000194
12/11/2014 12:00:00 AM,203.89,206.19,203.71,204.19,158628800,-0.71700000000024
12/12/2014 12:00:00 AM,202.65,203.82,200.85,200.89,202123800,-1.50800000000024
12/15/2014 12:00:00 AM,202,202.53,198.78,199.51,189556900,-2.30300000000025
12/16/2014 12:00:00 AM,198.55,202.4,197.86,197.91,258910900,-3.09700000000029
12/17/2014 12:00:00 AM,198.48,202.34,198.29,201.79,252523700,-2.76100000000031
12/18/2014 12:00:00 AM,204.78,212.97,203.92,206.78,256995300,-2.15500000000029
12/19/2014 12:00:00 AM,206.46,207.33,205.61,206.52,243364900,-0.881000000000284
12/22/2014 12:00:00 AM,206.71,207.47,206.46,207.47,148194100,0.624999999999716
12/23/2014 12:00:00 AM,208.2,208.23,207.4,207.75,120621800,2.46499999999975
12/24/2014 12:00:00 AM,208.03,208.34,207.72,207.77,42963400,3.19999999999973
12/26/2014 12:00:00 AM,208.29,208.85,208.25,208.44,57211900,3.10699999999977
12/29/2014 12:00:00 AM,208.25,208.97,208.14,208.72,79532000,2.76399999999978
12/30/2014 12:00:00 AM,208.21,208.37,207.51,207.6,73448300,1.98099999999977
12/31/2014 12:00:00 AM,207.96,208.19,205.39,205.54,130281700,0.775999999999755
1/2/2015 12:00:00 AM,206.39,206.88,204.18,205.43,121408500,-0.056000000000239
1/5/2015 12:00:00 AM,204.2,204.37,201.35,201.72,169440600,-0.894000000000233
1/6/2015 12:00:00 AM,202.13,202.72,198.85,199.82,208923900,-2.00400000000027
1/7/2015 12:00:00 AM,201.46,202.72,200.88,202.31,125069600,-2.54600000000028
1/8/2015 12:00:00 AM,204,206.16,203.99,205.9,146056100,-2.2890000000003
1/9/2015 12:00:00 AM,206.39,206.42,203.51,204.25,157609800,-2.17300000000029
1/12/2015 12:00:00 AM,204.42,204.6,201.92,202.65,144060200,-1.40800000000027
1/13/2015 12:00:00 AM,204.15,205.48,200.51,202.08,214372200,-0.292000000000286
1/14/2015 12:00:00 AM,199.67,201.1,198.57,200.86,192575000,0.0919999999997003
1/15/2015 12:00:00 AM,201.64,202.01,198.88,199.02,175449000,-0.632000000000289
1/16/2015 12:00:00 AM,198.75,201.82,198.55,201.63,211716100,-0.776000000000295
1/20/2015 12:00:00 AM,202.42,202.72,200.17,202.05,130876700,-0.929000000000286
1/21/2015 12:00:00 AM,201.51,203.66,200.94,203.08,122704300,-1.05500000000026
1/22/2015 12:00:00 AM,204.02,206.26,202.33,206.1,173707900,-0.386000000000251
1/23/2015 12:00:00 AM,205.8,206.1,204.81,204.97,117357700,0.896999999999736
1/26/2015 12:00:00 AM,204.73,205.56,203.85,205.45,91710100,1.54099999999971
1/27/2015 12:00:00 AM,203,204.12,201.74,202.74,133646200,1.66999999999976
1/28/2015 12:00:00 AM,204.16,204.29,199.91,200.14,167686500,1.27599999999975
1/29/2015 12:00:00 AM,200.34,202.3,198.68,201.99,173312500,0.340999999999752
1/30/2015 12:00:00 AM,200.56,202.17,199.13,199.45,197508500,-0.806000000000267
2/2/2015 12:00:00 AM,200.07,202.03,197.86,201.92,162707100,-1.54100000000028
2/3/2015 12:00:00 AM,203.02,204.85,202.55,204.84,123867400,-1.40000000000029
2/4/2015 12:00:00 AM,203.94,205.38,203.51,204.06,133968500,-0.714000000000254
2/5/2015 12:00:00 AM,204.83,206.3,204.77,206.12,97731200,0.109999999999729
2/6/2015 12:00:00 AM,206.57,207.24,204.92,205.55,125590100,1.27199999999976
2/9/2015 12:00:00 AM,204.77,205.64,204.13,204.63,87084200,1.89599999999979
2/10/2015 12:00:00 AM,205.89,207.12,204.68,206.81,96142600,1.88299999999978
2/11/2015 12:00:00 AM,206.6,207.45,205.83,206.93,90227200,1.77799999999982
2/12/2015 12:00:00 AM,207.91,208.99,206.97,208.92,97226900,1.64499999999981
2/13/2015 12:00:00 AM,209.08,209.84,208.76,209.78,93617500,1.45799999999983
2/17/2015 12:00:00 AM,209.38,210.32,209.1,210.11,76896000,1.73499999999981