Date,Open,High,Low,Close,Volume,CMO_5
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,151.09,152.34,150.41,152.11,170612700,3.33333333333376
3/4/2013 12:00:00 AM,151.76,152.92,151.52,152.92,97328800,16.1904761904763
3/5/2013 12:00:00 AM,153.66,154.7,153.64,154.29,121238200,34.5850688881771
3/6/2013 12:00:00 AM,154.84,154.92,154.16,154.5,94284300,37.2249980782538
3/7/2013 12:00:00 AM,154.71,154.98,154.52,154.78,86002000,41.1812157879577
3/8/2013 12:00:00 AM,155.46,155.65,154.66,155.44,122805700,50.3927955838025
3/11/2013 12:00:00 AM,155.33,156.04,155.13,156.03,83235500,57.7810753414314
3/12/2013 12:00:00 AM,155.92,156.1,155.21,155.68,104108300,42.0888471576541
3/13/2013 12:00:00 AM,155.76,156.12,155.23,155.9,91051500,46.286242593133
3/14/2013 12:00:00 AM,156.31,156.8,156.22,156.73,123614200,59.9691388160003
3/15/2013 12:00:00 AM,155.85,156.04,155.31,155.83,133153200,18.9117236556634
3/18/2013 12:00:00 AM,154.34,155.64,154.2,154.97,126518300,-8.9889887299814
3/19/2013 12:00:00 AM,155.3,155.51,153.59,154.61,167049900,-18.9408992362486
3/20/2013 12:00:00 AM,155.52,155.95,155.26,155.69,113607800,15.6481374038956
3/21/2013 12:00:00 AM,154.75,155.64,154.1,154.36,128492900,-20.1135651872407
3/22/2013 12:00:00 AM,154.84,155.6,154.73,155.6,111103200,11.705814363461
3/25/2013 12:00:00 AM,155.99,156.27,154.35,154.95,151231800,-4.81624465007721
3/26/2013 12:00:00 AM,155.59,156.23,155.42,156.19,86114000,22.5133698436042
3/27/2013 12:00:00 AM,155.26,156.24,155,156.19,99783700,22.5133698436042
3/28/2013 12:00:00 AM,156.09,156.85,155.75,156.67,102687700,33.0687404438309
4/1/2013 12:00:00 AM,156.59,156.91,155.67,156.05,99128500,9.07796869856167
4/2/2013 12:00:00 AM,156.61,157.21,156.37,156.82,101291000,28.9606946808915
4/3/2013 12:00:00 AM,156.91,157.03,154.82,155.23,153781800,-17.5678752011546
4/4/2013 12:00:00 AM,155.43,156.17,155.09,155.86,129370000,0.25601484242523
4/5/2013 12:00:00 AM,153.95,155.35,153.77,155.16,155171000,-17.182299315145
4/8/2013 12:00:00 AM,155.27,156.22,154.75,156.21,86039700,11.6361176472599
4/9/2013 12:00:00 AM,156.5,157.32,155.98,156.75,100591500,23.6990411740758
4/10/2013 12:00:00 AM,157.17,158.87,157.13,158.67,134837300,52.5116402875117
4/11/2013 12:00:00 AM,158.7,159.71,158.54,159.19,109635100,57.894393804793
4/12/2013 12:00:00 AM,158.68,159.04,157.92,158.8,116024900,42.7275121943281
4/15/2013 12:00:00 AM,158,158.13,155.1,155.12,215505700,-33.0854423864371
4/16/2013 12:00:00 AM,156.29,157.49,155.91,157.41,147152400,5.82518154193095
4/17/2013 12:00:00 AM,156.29,156.32,154.28,155.11,226231500,-22.5893606526912
4/18/2013 12:00:00 AM,155.37,155.41,153.55,154.14,166888900,-32.1880470779673
4/19/2013 12:00:00 AM,154.5,155.55,154.12,155.48,149219300,-8.87573595247637
4/22/2013 12:00:00 AM,155.78,156.54,154.75,156.17,106216500,2.22324415700837
4/23/2013 12:00:00 AM,156.95,157.93,156.17,157.78,165592000,24.6323187312978
4/24/2013 12:00:00 AM,157.83,158.3,157.54,157.88,94996400,25.9499616221133
4/25/2013 12:00:00 AM,158.25,159.27,158.1,158.52,130774400,35.0360137076931
4/26/2013 12:00:00 AM,158.32,158.6,157.73,158.24,95639000,26.5445702926906
4/29/2013 12:00:00 AM,158.67,159.65,158.42,159.3,88223400,43.3900244798155
4/30/2013 12:00:00 AM,159.27,159.72,158.61,159.68,115647600,48.6654371015415
5/1/2013 12:00:00 AM,159.33,159.41,158.1,158.28,138538400,4.02304328195323
5/2/2013 12:00:00 AM,158.68,159.89,158.53,159.75,96232300,31.1562575999822
5/3/2013 12:00:00 AM,161.14,161.88,161.04,161.37,143795900,50.4522110273415
5/6/2013 12:00:00 AM,161.49,162.01,161.42,161.78,66618900,54.4878130519331
5/7/2013 12:00:00 AM,162.11,162.65,161.67,162.6,89907000,62.1872994497967
5/8/2013 12:00:00 AM,162.42,163.39,162.33,163.34,96840500,68.246947646484
5/9/2013 12:00:00 AM,163.27,163.7,162.47,162.88,106479000,49.6164221154533
5/10/2013 12:00:00 AM,163,163.55,162.51,163.41,102968200,56.5463982970056
5/13/2013 12:00:00 AM,163,163.81,162.82,163.54,79718500,58.3047541516308
5/14/2013 12:00:00 AM,163.67,165.35,163.67,165.23,118429300,74.8453841563603
5/15/2013 12:00:00 AM,164.98,166.45,164.91,166.12,120520600,80.0541170702947
5/16/2013 12:00:00 AM,165.76,166.36,165.09,165.34,109631200,46.7619239572343
5/17/2013 12:00:00 AM,165.98,167.04,165.73,166.94,129521200,63.8844804754416
5/20/2013 12:00:00 AM,166.78,167.58,166.61,166.93,84703300,63.4737241660405
5/21/2013 12:00:00 AM,167.07,167.8,166.5,167.17,95130500,66.0281148208109
5/22/2013 12:00:00 AM,167.34,169.07,165.17,165.93,243215800,14.3719708681865
5/23/2013 12:00:00 AM,164.2,165.91,163.94,165.45,210629800,-0.593329563227948
5/24/2013 12:00:00 AM,164.44,165.38,163.98,165.31,151265100,-5.11958661410102
5/28/2013 12:00:00 AM,167.04,167.78,165.81,166.3,142755000,25.0471835921177
5/29/2013 12:00:00 AM,165.41,165.8,164.34,165.22,160155000,-10.124028907302
5/30/2013 12:00:00 AM,165.35,166.59,165.22,165.83,106389200,8.12104284373583
5/31/2013 12:00:00 AM,165.36,166.31,163.13,163.45,175401500,-40.1991079748021
6/3/2013 12:00:00 AM,163.86,164.46,162.66,164.35,167947700,-15.7476015187902
6/4/2013 12:00:00 AM,164.44,165.1,162.73,163.56,157405600,-29.2805869189041
6/5/2013 12:00:00 AM,163.11,163.42,161.13,161.27,210885500,-55.2977192531279
6/6/2013 12:00:00 AM,161.2,162.74,160.25,162.73,200017000,-20.0889269278288
6/7/2013 12:00:00 AM,163.89,164.95,163.14,164.8,188303400,14.3325439488322
6/10/2013 12:00:00 AM,165.31,165.4,164.37,164.8,102463000,14.3325439488322
6/11/2013 12:00:00 AM,163.27,164.54,162.74,163.1,159335000,-16.4120486987037
6/12/2013 12:00:00 AM,164.25,164.39,161.6,161.75,176792400,-34.02311152808
6/13/2013 12:00:00 AM,161.64,164.5,161.3,164.21,163114300,9.4378926720938
6/14/2013 12:00:00 AM,164.03,164.67,162.91,163.18,140994200,-6.44092338631133
6/17/2013 12:00:00 AM,164.3,165.22,163.55,164.44,135807000,12.8866905646015
6/18/2013 12:00:00 AM,164.54,165.99,164.52,165.74,114574200,29.4161229069002
6/19/2013 12:00:00 AM,165.61,165.89,163.38,163.45,205760600,-8.72090811316836
6/20/2013 12:00:00 AM,161.83,162.1,158.98,159.4,320271500,-44.7282601417834
6/21/2013 12:00:00 AM,159.6,159.76,157.47,159.07,270449000,-46.8631931711047
6/24/2013 12:00:00 AM,157.39,158.43,155.73,157.06,221705700,-58.9387124246744
6/25/2013 12:00:00 AM,158.52,159.17,157.42,158.57,161967200,-30.9858839165496
6/26/2013 12:00:00 AM,159.89,160.5,159.25,160.14,134499400,-6.61610450016225
6/27/2013 12:00:00 AM,161.12,161.82,160.95,161.08,129281700,6.41474543070483
6/28/2013 12:00:00 AM,160.62,161.4,159.86,160.42,160138800,-3.89444407708575
7/1/2013 12:00:00 AM,161.27,162.48,161.08,161.36,131682500,11.3884912369784
7/2/2013 12:00:00 AM,161.1,162.3,160.5,161.21,154807500,8.21330977550903
7/3/2013 12:00:00 AM,160.51,161.77,160.22,161.28,75214000,9.71459283389935
7/5/2013 12:00:00 AM,162.53,163.08,161.3,163.02,121865400,40.1374179339457
7/8/2013 12:00:00 AM,163.89,164.39,163.08,163.95,107930700,51.1376127013386
7/9/2013 12:00:00 AM,164.97,165.33,164.27,165.13,119159000,62.1645106723437
7/10/2013 12:00:00 AM,165.01,165.75,164.63,165.19,119410100,62.69953335616
7/11/2013 12:00:00 AM,167.13,167.61,166.53,167.44,135448000,77.5683280794243
7/12/2013 12:00:00 AM,167.4,167.93,167.13,167.51,102636900,77.9107550057608
7/15/2013 12:00:00 AM,167.97,168.39,167.68,168.15,69376600,81.192013946905
7/16/2013 12:00:00 AM,168.25,168.36,167.07,167.52,88577000,53.1915607015326
7/17/2013 12:00:00 AM,168.18,168.48,167.73,167.95,91526200,58.6441288451799
7/18/2013 12:00:00 AM,168.28,169.27,168.2,168.87,104445800,68.467572035654
7/19/2013 12:00:00 AM,168.51,169.23,168.31,169.17,103363100,71.2510745702353
7/22/2013 12:00:00 AM,169.39,169.74,169.01,169.5,79268700,74.3628398026931
7/23/2013 12:00:00 AM,169.79,169.83,169.05,169.14,80761400,51.9370624009051
7/24/2013 12:00:00 AM,169.8,169.86,168.18,168.52,112662100,18.9907996161162
7/25/2013 12:00:00 AM,168.2,169.08,167.94,168.93,111033200,31.3041229951805
7/26/2013 12:00:00 AM,168.24,169.16,167.52,169.11,107418600,36.593149945522
7/29/2013 12:00:00 AM,168.71,169.06,168.11,168.59,79614200,6.87819533424984
7/30/2013 12:00:00 AM,169.12,169.28,168.19,168.59,85026800,6.87819533424984
7/31/2013 12:00:00 AM,168.94,169.85,168.49,168.71,142264100,13.6514749263379
8/1/2013 12:00:00 AM,169.98,170.81,169.9,170.66,109966700,65.1461228736336
8/2/2013 12:00:00 AM,170.3,170.97,170.05,170.95,89402700,68.6244607643959
8/5/2013 12:00:00 AM,170.61,170.96,170.35,170.7,53408200,52.2512598616945
8/6/2013 12:00:00 AM,170.37,170.52,169.35,169.73,87231100,3.50692396715975
8/7/2013 12:00:00 AM,169.2,169.43,168.55,169.18,84558600,-15.6364713433582
8/8/2013 12:00:00 AM,170,170.18,168.93,169.8,101924300,8.26932291113066
8/9/2013 12:00:00 AM,169.56,170.1,168.72,169.31,91473000,-10.0926010242375
8/12/2013 12:00:00 AM,168.44,169.31,168.38,169.11,68436400,-17.2525709935771
8/13/2013 12:00:00 AM,169.4,169.9,168.41,169.61,80630100,6.11277824183617
8/14/2013 12:00:00 AM,169.52,169.8,168.7,168.74,78905600,-25.9723163556638
8/15/2013 12:00:00 AM,167.35,167.43,166.09,166.38,152546100,-63.4479992743511
8/16/2013 12:00:00 AM,166.04,166.63,165.5,165.83,130207000,-68.1456888282802
8/19/2013 12:00:00 AM,165.64,166.21,164.76,164.77,96296100,-75.676641113576
8/20/2013 12:00:00 AM,165.03,166.2,164.86,165.58,88917400,-43.3130574390285
8/21/2013 12:00:00 AM,165.15,166.03,164.19,164.56,157723100,-56.0559457031781
8/22/2013 12:00:00 AM,164.92,166.3,164.89,166.06,101273000,-10.4254550096378
8/23/2013 12:00:00 AM,166.54,166.83,165.77,166.62,90796000,2.83320080730289
8/26/2013 12:00:00 AM,166.77,167.3,165.89,166,89398400,-11.8194667306232
8/27/2013 12:00:00 AM,164.33,164.98,163.21,163.33,154275400,-50.0967824697639
8/28/2013 12:00:00 AM,163.3,164.49,163.05,163.91,105120800,-34.2705915306522
8/29/2013 12:00:00 AM,163.55,165.04,163.4,164.17,118828000,-26.7800811328179
8/30/2013 12:00:00 AM,164.52,164.53,163.17,163.65,134186300,-35.7419404910289
9/3/2013 12:00:00 AM,165.24,165.58,163.7,164.39,142802600,-11.4718002959393
9/4/2013 12:00:00 AM,164.44,166.03,164.14,165.75,97290400,20.9839020866452
9/5/2013 12:00:00 AM,165.85,166.4,165.73,165.96,62845000,25.1881360096291
9/6/2013 12:00:00 AM,166.49,166.98,164.48,166.04,159383800,27.0367912385148
9/9/2013 12:00:00 AM,166.45,167.73,166.45,167.63,87407200,54.7909464782615
9/10/2013 12:00:00 AM,168.63,168.9,168.26,168.87,104783000,67.0203382714102
9/11/2013 12:00:00 AM,168.64,169.4,168.35,169.4,94325700,71.1848536562467
9/12/2013 12:00:00 AM,169.37,169.56,168.72,168.95,82557800,50.9541910864433
9/13/2013 12:00:00 AM,169.15,169.46,168.74,169.33,72257500,56.3938716275222
9/16/2013 12:00:00 AM,171.18,171.24,170.04,170.31,126050700,67.8785556497376
9/17/2013 12:00:00 AM,170.47,171.11,170.46,171.07,82232500,74.4115589708527
9/18/2013 12:00:00 AM,170.97,173.52,170.58,173.05,201318000,84.6069530734776
9/19/2013 12:00:00 AM,173.51,173.6,172.59,172.76,146440600,72.056104301169
9/20/2013 12:00:00 AM,172.3,172.33,170.58,170.72,132317600,7.68207989671158
9/23/2013 12:00:00 AM,170.5,170.65,169.39,169.93,104533900,-8.8299254876556
9/24/2013 12:00:00 AM,169.89,170.53,169.21,169.53,100422400,-16.8953058703696
9/25/2013 12:00:00 AM,169.65,169.98,168.89,169.04,114559100,-26.8098205175679
9/26/2013 12:00:00 AM,169.34,170.17,169.05,169.69,76579600,-5.86705521017372
9/27/2013 12:00:00 AM,168.81,169.14,168.47,168.91,97695900,-24.5564249944973
9/30/2013 12:00:00 AM,167.45,168.54,167.15,168.01,143609700,-41.3510759049731
10/1/2013 12:00:00 AM,168.14,169.5,168,169.34,126981900,-0.162752350578628
10/2/2013 12:00:00 AM,168.35,169.34,167.83,169.18,112803800,-4.35378588881881
10/3/2013 12:00:00 AM,168.77,168.94,166.84,167.62,176384300,-36.7258052818811
10/4/2013 12:00:00 AM,167.74,169.06,167.53,168.89,96600700,-1.69856221088988
10/7/2013 12:00:00 AM,167.43,168.45,167.25,167.43,95653200,-28.1496484494166
10/8/2013 12:00:00 AM,167.45,167.62,165.36,165.48,176560600,-50.4219412648409
10/9/2013 12:00:00 AM,165.8,166.2,164.53,165.6,168100500,-46.9187023081311
10/10/2013 12:00:00 AM,167.29,169.26,167.23,169.17,193988300,21.268601757884
10/11/2013 12:00:00 AM,168.9,170.32,168.77,170.26,104956400,33.1158605390703
10/14/2013 12:00:00 AM,169.24,171.08,169.08,170.94,111248400,40.1400857665432
10/15/2013 12:00:00 AM,170.52,171.15,169.47,169.7,154901700,13.0722212528674
10/16/2013 12:00:00 AM,170.75,172.16,170.63,172.07,160895600,40.5196559647985
10/17/2013 12:00:00 AM,171.37,173.32,171.34,173.22,128890400,50.0800691255729
10/18/2013 12:00:00 AM,173.86,174.51,173.51,174.39,138055900,58.5523628030094
10/21/2013 12:00:00 AM,174.45,174.75,174.01,174.4,104058600,58.6273805808772
10/22/2013 12:00:00 AM,174.91,175.93,174.66,175.41,126638900,66.3227925827602
10/23/2013 12:00:00 AM,174.83,174.89,173.96,174.57,105043800,39.372479756944
10/24/2013 12:00:00 AM,174.9,175.37,174.51,175.15,70037700,46.8110907437911
10/25/2013 12:00:00 AM,175.51,176,175.17,175.95,93453900,56.0981262310464
10/28/2013 12:00:00 AM,175.9,176.47,175.7,176.23,84497900,59.2137689722898
10/29/2013 12:00:00 AM,176.6,177.24,176.38,177.17,87200600,68.5731193814935
10/30/2013 12:00:00 AM,177.4,177.51,175.66,176.29,135506600,32.888286609163
10/31/2013 12:00:00 AM,176.18,176.89,175.53,175.79,133352300,15.5202471506889
11/1/2013 12:00:00 AM,176.05,176.61,175.22,176.21,142771700,25.7145421873158
11/4/2013 12:00:00 AM,176.71,176.9,175.9825,176.83,85257800,39.2431275369067
11/5/2013 12:00:00 AM,176.16,176.75,175.57,176.27,85466500,15.4955105773212
11/6/2013 12:00:00 AM,177.03,177.5,176.54,177.17,87123100,37.0599378686749
11/7/2013 12:00:00 AM,177.56,177.64,174.76,174.93,148632200,-23.5972801292299
11/8/2013 12:00:00 AM,174.85,177.31,174.85,177.29,136500100,21.9140052873649
11/11/2013 12:00:00 AM,177.14,177.53,176.91,177.32,66226700,22.368228109771
11/12/2013 12:00:00 AM,176.95,177.36,176.37,176.96,83193500,12.5479320019903
11/13/2013 12:00:00 AM,176.1,178.41,176.09,178.38,99795600,37.3412027274382
11/14/2013 12:00:00 AM,178.53,179.42,178.25,179.27,102965800,48.729160383843
11/15/2013 12:00:00 AM,179.57,180.12,179.33,180.05,102759600,57.2423486861995
11/18/2013 12:00:00 AM,180.39,180.5,179.02,179.42,98459500,34.666800185908
11/19/2013 12:00:00 AM,179.31,179.87,178.72,179.03,93045800,21.2016447056458
11/20/2013 12:00:00 AM,179.41,179.93,177.98,178.47,124692900,2.75968643868123
11/21/2013 12:00:00 AM,179,180.05,178.86,179.91,91804700,34.6978766321699
11/22/2013 12:00:00 AM,180.01,180.83,179.77,180.81,81234700,48.0326234817924
11/25/2013 12:00:00 AM,181.11,181.17,180.37,180.63,79187800,40.8425810050312
11/26/2013 12:00:00 AM,180.74,181.22,180.4,180.68,86697800,41.8237132082065
11/27/2013 12:00:00 AM,180.89,181.24,180.65,181.12,58227900,50.7996395933029
11/29/2013 12:00:00 AM,181.34,181.75,180.8,181,54981700,43.2641842942587
12/2/2013 12:00:00 AM,181.12,181.43,180.25,180.53,99262300,15.1044822677479
12/3/2013 12:00:00 AM,179.95,180.39,179.17,179.75,115939400,-18.2353147098563
12/4/2013 12:00:00 AM,179.18,180.48,178.35,179.73,122956300,-18.987402740386
12/5/2013 12:00:00 AM,179.42,179.74,178.77,178.94,106333600,-44.2891214560145
12/6/2013 12:00:00 AM,180.72,181.11,180.15,180.94,127424400,27.432703242889
12/9/2013 12:00:00 AM,181.47,181.67,181.16,181.4,69987400,36.5064234102243
12/10/2013 12:00:00 AM,180.96,181.36,180.63,180.75,77428000,11.8120232957901
12/11/2013 12:00:00 AM,180.81,180.85,178.5,178.72,130188800,-34.4678713813506
12/12/2013 12:00:00 AM,178.61,178.86,177.76,178.13,115321400,-43.0340167501357
12/13/2013 12:00:00 AM,178.48,178.66,177.77,178.11,107741000,-43.3478044443087
12/16/2013 12:00:00 AM,178.95,179.81,178.9,179.22,96100500,-3.71433487938357
12/17/2013 12:00:00 AM,179.37,179.41,178.25,178.65,89432200,-18.2268777954994
12/18/2013 12:00:00 AM,178.91,181.73,177.32,181.7,234455700,41.1259075384226
12/19/2013 12:00:00 AM,181.18,181.7,180.71,181.49,136717700,35.2808256813173
12/20/2013 12:00:00 AM,180.67,181.99,180.57,181.56,196678700,36.378755967202
12/23/2013 12:00:00 AM,182.41,182.64,182.07,182.53,85407800,50.8279550356982
12/24/2013 12:00:00 AM,182.57,183.01,182.53,182.93,45363300,55.9811713102178
12/26/2013 12:00:00 AM,183.37,183.96,183.32,183.85,63215200,66.1731680215714
12/27/2013 12:00:00 AM,184.14,184.18,183.66,183.85,61794800,66.1731680215714
12/30/2013 12:00:00 AM,183.92,184.02,183.58,183.82,56807200,64.2356679498211
12/31/2013 12:00:00 AM,184.11,184.69,183.93,184.69,86123600,74.8609024161893
1/2/2014 12:00:00 AM,183.91,184.07,182.48,182.92,119511100,-0.394309321232087
1/3/2014 12:00:00 AM,183.24,183.6,182.63,182.88,81352000,-1.5907101425331
1/6/2014 12:00:00 AM,183.52,183.56,182.08,182.36,106889400,-17.6618605556766
1/7/2014 12:00:00 AM,183.12,183.79,182.95,183.48,86041200,18.2721467279796
1/8/2014 12:00:00 AM,183.46,183.83,182.89,183.52,96481400,19.3714331458127
1/9/2014 12:00:00 AM,184.1,184.13,182.79,183.64,90529400,23.2430277298089
1/10/2014 12:00:00 AM,183.96,184.22,183.01,184.14,101986500,38.5989386111981
1/13/2014 12:00:00 AM,183.64,184.18,181.34,181.68,149507600,-37.8580935723929
1/14/2014 12:00:00 AM,182.27,183.77,181.95,183.67,104596300,11.5051370640022
1/15/2014 12:00:00 AM,184.1,184.94,183.71,184.66,98370100,27.6216814111247
1/16/2014 12:00:00 AM,184.3,184.66,183.83,184.42,72112100,20.9469346606015
1/17/2014 12:00:00 AM,184.1,184.45,183.32,183.63,107832500,-0.471334583450061
1/21/2014 12:00:00 AM,184.72,184.77,183.05,184.18,88504600,12.9448650540695
1/22/2014 12:00:00 AM,184.51,184.57,183.91,184.3,60761400,16.0038360766029
1/23/2014 12:00:00 AM,183.38,183.4,181.82,182.79,132343700,-25.2887869900233
1/24/2014 12:00:00 AM,181.59,181.66,178.83,178.89,208595800,-65.2377569222222
1/27/2014 12:00:00 AM,179.05,179.52,177.12,178.01,179949700,-69.7934002719283
1/28/2014 12:00:00 AM,178.23,179.3,178.12,179.07,108851800,-41.8109953824447
1/29/2014 12:00:00 AM,177.59,178.55,176.88,177.35,215244500,-56.3888688558587
1/30/2014 12:00:00 AM,178.88,179.81,178.26,179.23,116150500,-16.5091082999794
1/31/2014 12:00:00 AM,177,179.29,176.92,178.18,194573800,-29.1265606965746
2/3/2014 12:00:00 AM,177.95,178.37,173.83,174.17,254370100,-58.8288792462065
2/4/2014 12:00:00 AM,174.98,175.84,174.11,175.38,164781000,-37.1492741440453
2/5/2014 12:00:00 AM,174.77,175.56,173.71,175.17,163629100,-38.9568752159523
2/6/2014 12:00:00 AM,175.61,177.48,175.22,177.48,132379000,0.421680497298468
2/7/2014 12:00:00 AM,178.29,179.87,177.73,179.68,170701300,25.5414232961128
2/10/2014 12:00:00 AM,179.7,180.07,179.21,180.01,91977200,28.9041821298534
2/11/2014 12:00:00 AM,180.23,182.44,180.04,181.98,121636400,46.8247828396075
2/12/2014 12:00:00 AM,182.26,182.83,181.71,182.07,94414700,47.5793488122427
2/13/2014 12:00:00 AM,180.85,183.2,180.83,183.01,100515600,55.7728935336988
2/14/2014 12:00:00 AM,182.9,184.36,182.67,184.02,96413500,63.4465349613122
2/18/2014 12:00:00 AM,184.2,184.49,183.65,184.24,80018500,65.095479219251
2/19/2014 12:00:00 AM,183.78,184.95,182.87,183.02,125995500,25.7680944819651
2/20/2014 12:00:00 AM,183.27,184.52,182.6,184.1,104841400,41.2533091902271
2/21/2014 12:00:00 AM,184.45,184.89,183.8,183.89,118069200,34.4369745275345
2/24/2014 12:00:00 AM,184.3,186.15,184.2,184.91,113918000,49.2932234380017
2/25/2014 12:00:00 AM,185.03,185.59,184.23,184.84,116815100,46.4465528410765
2/26/2014 12:00:00 AM,185.1,185.6,184.33,184.85,98329400,46.6282801899137
2/27/2014 12:00:00 AM,184.58,185.87,184.37,185.82,93720800,62.1865401390573
2/28/2014 12:00:00 AM,185.78,187.15,185.05,186.29,150681900,67.860931081931
3/3/2014 12:00:00 AM,184.65,185.45,183.75,184.98,167434300,10.2299599675908
3/4/2014 12:00:00 AM,186.79,187.98,186.75,187.58,169638300,51.5218321031431
3/5/2014 12:00:00 AM,187.75,188.07,187.45,187.75,88273700,53.278288935215
3/6/2014 12:00:00 AM,188.24,188.61,187.78,188.18,82328000,58.0804571347003
3/7/2014 12:00:00 AM,188.93,188.96,187.43,188.26,117468700,59.059063299621
3/10/2014 12:00:00 AM,187.94,188.23,187.08,188.16,74834300,53.461352505979
3/11/2014 12:00:00 AM,188.48,188.71,186.8,187.23,98827400,8.90622416950763
3/12/2014 12:00:00 AM,186.32,187.35,185.9,187.28,104701600,10.6496048294961
3/13/2014 12:00:00 AM,187.88,187.99,184.66,185.18,154146000,-44.8065889393965
3/14/2014 12:00:00 AM,184.8,185.8,184.44,184.66,153743000,-52.2188521353948
3/17/2014 12:00:00 AM,185.62,186.77,185.51,186.33,98250600,1.10017849416408
3/18/2014 12:00:00 AM,186.74,187.91,186.51,187.66,101626300,26.670566373271
3/19/2014 12:00:00 AM,187.71,187.94,185.47,186.66,176115300,1.90741256481743
3/20/2014 12:00:00 AM,186.25,187.89,185.92,187.75,116944200,22.5396455616673
3/21/2014 12:00:00 AM,187.71,189.02,186.03,186.2,163058100,-10.8072165513829
3/24/2014 12:00:00 AM,186.84,187.07,184.62,185.43,120889800,-23.7006410906455
3/25/2014 12:00:00 AM,186.4,186.94,185.27,186.31,103492000,-2.52767771933307
3/26/2014 12:00:00 AM,187,187.34,184.92,184.97,119656900,-26.4799878063913
3/27/2014 12:00:00 AM,184.77,185.34,183.9,184.58,142204500,-32.5132784191462
3/28/2014 12:00:00 AM,185.14,186.42,185,185.49,101527200,-6.92149767549297
3/31/2014 12:00:00 AM,186.66,187.3,186.47,187.01,99626700,23.8033225578288
4/1/2014 12:00:00 AM,187.65,188.36,187.45,188.25,88958900,41.0712328161877
4/2/2014 12:00:00 AM,188.5,189.13,188.14,188.88,78714300,48.4854087017783
4/3/2014 12:00:00 AM,189.13,189.22,188.05,188.63,77253000,39.7629851974872
4/4/2014 12:00:00 AM,189.64,189.7,186.1,186.4,169003600,-15.5500626697343
4/7/2014 12:00:00 AM,185.9,186.26,183.96,184.34,140661000,-42.0381261759945
4/8/2014 12:00:00 AM,184.18,185.4,183.59,185.1,112585800,-24.089099780914
4/9/2014 12:00:00 AM,185.61,187.15,185.06,187.09,100013900,12.217962847103
4/10/2014 12:00:00 AM,187.07,187.17,182.93,183.15,172873800,-34.9129106915387
4/11/2014 12:00:00 AM,182.16,183.42,181.31,181.51,167016600,-46.5853392034194
4/14/2014 12:00:00 AM,182.92,183.37,181.44,182.94,132183000,-22.6178624039818
4/15/2014 12:00:00 AM,183.35,184.33,181.51,184.2,157026300,-3.90600324532444
4/16/2014 12:00:00 AM,185.47,186.14,184.65,186.12,104151700,19.4946774272168
4/17/2014 12:00:00 AM,185.87,186.91,185.56,186.39,105192300,22.5603364993508
4/21/2014 12:00:00 AM,186.45,187.1,186.21,187.04,68212800,30.5220387671593
4/22/2014 12:00:00 AM,187.24,188.4,187.13,187.89,85686400,40.5183755319245
4/23/2014 12:00:00 AM,187.8,187.92,187.3,187.45,73611400,28.5506441315759
4/24/2014 12:00:00 AM,188.39,188.39,186.93,187.83,88109600,34.5667838439691
4/25/2014 12:00:00 AM,187.23,187.33,185.87,186.29,100307700,-5.6695653269465
4/28/2014 12:00:00 AM,187.08,187.69,184.96,186.88,134950500,7.5662999266338
4/29/2014 12:00:00 AM,187.48,188.04,187.08,187.75,83971400,24.9041618220498
4/30/2014 12:00:00 AM,187.46,188.5,187.18,188.31,101461700,34.7514146564961
5/1/2014 12:00:00 AM,188.25,188.84,187.73,188.32,92856500,34.9418392280955
5/2/2014 12:00:00 AM,188.33,189.14,187.78,188.06,97969300,23.2514914471578
5/5/2014 12:00:00 AM,187.16,188.55,186.62,188.42,75827800,33.2587337228606
5/6/2014 12:00:00 AM,188.03,188.13,186.74,186.78,85356200,-23.52435245381
5/7/2014 12:00:00 AM,187.41,187.97,186.01,187.88,106377000,8.98978851993228
5/8/2014 12:00:00 AM,187.71,189.05,187.08,187.68,93495400,2.83774275484775
5/9/2014 12:00:00 AM,187.71,188.04,186.83,187.96,83648000,11.5726519937119
5/12/2014 12:00:00 AM,188.77,189.88,188,189.79,86871400,49.0171484693409
5/13/2014 12:00:00 AM,190.03,190.42,189.77,189.96,66416800,51.4065386490804
5/14/2014 12:00:00 AM,189.82,189.88,188.79,189.06,72243900,15.5646074706832
5/15/2014 12:00:00 AM,188.68,188.72,186.48,187.4,154897300,-25.2389333241506
5/16/2014 12:00:00 AM,187.5,188.13,186.72,188.05,97384100,-6.78465257038965
5/19/2014 12:00:00 AM,187.71,188.89,187.52,188.74,63676300,10.6797401375399
5/20/2014 12:00:00 AM,188.67,188.67,187.07,187.55,111512600,-18.1711384028862
5/21/2014 12:00:00 AM,188.07,189.22,188.06,189.13,88998000,17.5142241758261
5/22/2014 12:00:00 AM,189.2,189.98,188.86,189.59,61519500,25.6816552895864
5/23/2014 12:00:00 AM,189.76,190.48,189.59,190.35,61108000,38.2989137650117
5/27/2014 12:00:00 AM,191.06,191.58,190.95,191.52,71961100,53.4928679678884
5/28/2014 12:00:00 AM,191.55,191.82,191.06,191.38,66048500,48.0401903055713
5/29/2014 12:00:00 AM,191.85,192.4,191.33,192.37,64139000,60.4569648772541
5/30/2014 12:00:00 AM,192.21,192.8,192.03,192.68,76256200,63.8392854038374
6/2/2014 12:00:00 AM,192.98,192.99,191.97,192.9,64568200,66.3895764499608
6/3/2014 12:00:00 AM,192.41,192.9,192.25,192.8,64985200,59.9789153000428
6/4/2014 12:00:00 AM,192.46,193.3,192.26,193.19,55495200,66.3072296930488
6/5/2014 12:00:00 AM,193.43,194.65,192.7,194.45,92035600,79.4378208944627
6/6/2014 12:00:00 AM,194.88,195.43,194.78,195.38,78650300,84.8758446951379
6/9/2014 12:00:00 AM,195.36,196.05,195.17,195.58,65025700,85.8797039533474
6/10/2014 12:00:00 AM,195.36,195.64,194.92,195.6,56992500,85.9958935161968
6/11/2014 12:00:00 AM,194.87,195.12,194.48,194.92,68703000,37.803993516954
6/12/2014 12:00:00 AM,194.68,194.8,193.11,193.54,106125500,-16.8493342475054
6/13/2014 12:00:00 AM,193.89,194.32,193.3,194.13,81991000,3.58584862204361
6/16/2014 12:00:00 AM,193.88,194.7,193.66,194.29,87349400,8.98168839734439
6/17/2014 12:00:00 AM,194,194.97,193.81,194.83,84776800,26.366743137575
6/18/2014 12:00:00 AM,194.83,196.37,194.4,196.26,105144800,54.8889253976307
6/19/2014 12:00:00 AM,196.46,196.6,195.8,196.48,85833100,58.0163415659612
6/20/2014 12:00:00 AM,196.01,196.1,195.7,195.94,99965100,30.300415349422
6/23/2014 12:00:00 AM,196,196.05,195.52,195.88,70447200,27.201657305405
6/24/2014 12:00:00 AM,195.54,196.5,194.48,194.7,96018200,-19.7279548439235
6/25/2014 12:00:00 AM,194.28,195.78,194.25,195.58,82694100,10.9117879913442
6/26/2014 12:00:00 AM,195.6,195.63,194.13,195.44,84216600,5.54066903220884
6/27/2014 12:00:00 AM,194.98,195.88,194.88,195.82,71326100,18.8706791494818
6/30/2014 12:00:00 AM,195.71,196.16,195.53,195.72,70396800,13.5974039500033
7/1/2014 12:00:00 AM,196.21,197.63,196.13,197.03,90321700,49.9526984739321
7/2/2014 12:00:00 AM,197.03,197.48,196.96,197.23,52316200,53.6727274394887
7/3/2014 12:00:00 AM,197.81,198.29,197.64,198.2,52894800,68.0639709490217
7/7/2014 12:00:00 AM,197.84,197.98,197.22,197.51,61676700,31.6892754207062
7/8/2014 12:00:00 AM,197.12,197.22,195.76,196.24,108055300,-12.087247745306
7/9/2014 12:00:00 AM,196.75,197.29,196.31,197.12,72953600,12.9706916297426
7/10/2014 12:00:00 AM,195.24,196.86,195.06,196.34,98922400,-9.45623001291912
7/11/2014 12:00:00 AM,196.24,196.75,195.78,196.61,64226200,-0.797892623111658
7/14/2014 12:00:00 AM,197.63,197.86,197.44,197.6,58563600,26.0229524354011
7/15/2014 12:00:00 AM,197.71,198.1,196.36,197.23,111297400,12.0893932804009
7/16/2014 12:00:00 AM,198.12,198.26,197.42,197.96,79978600,30.9244835344829
7/17/2014 12:00:00 AM,197.33,198.1,195.43,195.71,144412600,-28.2786396165553
7/18/2014 12:00:00 AM,196.38,197.91,196.24,197.71,124256300,14.6195969281949
7/21/2014 12:00:00 AM,197.08,197.5,196.43,197.34,67480300,6.39195074355936
7/22/2014 12:00:00 AM,198.04,198.56,197.87,198.2,67612500,22.5455666341006
7/23/2014 12:00:00 AM,198.51,198.85,198.1,198.64,65545600,30.2440001452168
7/24/2014 12:00:00 AM,198.82,199.06,198.45,198.65,56417500,30.4404132279553
7/25/2014 12:00:00 AM,198.11,198.26,197.33,197.72,76782500,-1.72699338293809
7/28/2014 12:00:00 AM,197.78,198.09,196.62,197.8,69106500,0.900799222700185
7/29/2014 12:00:00 AM,198.21,198.45,196.92,196.95,80408600,-24.8735052783602
7/30/2014 12:00:00 AM,197.66,197.91,196.16,196.98,104105100,-23.4819255805681
7/31/2014 12:00:00 AM,195.63,195.78,192.97,193.09,183073500,-72.732910685348
8/1/2014 12:00:00 AM,192.58,193.76,191.57,192.5,189075200,-75.6984110582904
8/4/2014 12:00:00 AM,192.87,194.3,192.05,193.89,91108400,-33.0764661377766
8/5/2014 12:00:00 AM,193.11,193.6,191.31,192.01,152557200,-52.5407796456806
8/6/2014 12:00:00 AM,191.08,192.89,191.08,192.07,94628200,-50.7911764266581
8/7/2014 12:00:00 AM,192.96,193.13,190.55,191.03,135507800,-60.5859928410127
8/8/2014 12:00:00 AM,191.43,193.37,190.95,193.24,116999400,-5.04633750536374
8/11/2014 12:00:00 AM,193.99,194.66,193.71,193.79,74451200,5.15782683936852
8/12/2014 12:00:00 AM,193.63,194.15,192.94,193.53,73605400,-0.550636407464952
8/13/2014 12:00:00 AM,194.3,195.06,193.96,194.84,68961600,25.0678629278302
8/14/2014 12:00:00 AM,195.19,195.76,194.98,195.76,57228200,38.7641063854949
8/15/2014 12:00:00 AM,196.49,196.65,194.31,195.72,139872000,37.3992097594295
8/18/2014 12:00:00 AM,196.81,197.45,196.69,197.36,75188600,58.3798946737202
8/19/2014 12:00:00 AM,197.85,198.54,197.44,198.39,58964600,67.0495935243363
8/20/2014 12:00:00 AM,198.15,199.16,198.08,198.92,72725600,70.9427669615897
8/21/2014 12:00:00 AM,199.06,199.76,198.93,199.5,67745800,74.9856753001362
8/22/2014 12:00:00 AM,199.32,199.69,198.74,199.19,76067700,60.1029430939709
8/25/2014 12:00:00 AM,200.16,200.59,199.15,200.2,63806000,70.3671129099415
8/26/2014 12:00:00 AM,200.35,200.82,200.28,200.33,47256100,71.54492157972
8/27/2014 12:00:00 AM,200.45,200.57,199.94,200.25,47820600,66.4556461062673
8/28/2014 12:00:00 AM,199.59,200.27,199.39,200.14,58267500,58.3797546992104
8/29/2014 12:00:00 AM,200.44,200.73,199.82,200.71,65886200,68.3317155764222
9/2/2014 12:00:00 AM,200.97,200.99,199.86,200.61,72322600,59.944670898037
9/3/2014 12:00:00 AM,201.35,201.41,200.22,200.5,57371400,49.6896294854932
9/4/2014 12:00:00 AM,200.86,201.58,199.66,200.21,85000300,23.5784885552487
9/5/2014 12:00:00 AM,200.19,201.19,199.41,201.11,102015100,54.421157476796
9/8/2014 12:00:00 AM,200.94,201.21,200,200.59,64102500,19.5692419774748
9/9/2014 12:00:00 AM,200.42,200.55,198.91,199.32,88482500,-29.2078125555584
9/10/2014 12:00:00 AM,199.46,200.2,198.77,200.07,67154300,0.696202757004998
9/11/2014 12:00:00 AM,199.28,200.33,199.12,200.3,66737400,8.78841595197013
9/12/2014 12:00:00 AM,200.12,200.12,198.56,199.13,117408300,-28.3422459522521
9/15/2014 12:00:00 AM,199.17,199.32,198.38,198.98,76357300,-32.058460927318
9/16/2014 12:00:00 AM,198.64,200.84,198.5,200.48,116043200,19.8799647683989
9/17/2014 12:00:00 AM,200.8,201.68,199.75,200.75,151153900,26.3935615785718
9/18/2014 12:00:00 AM,201.36,201.85,201.1,201.82,94940000,47.5261500692959
9/19/2014 12:00:00 AM,201.53,201.9,200.29,200.7,121449500,7.24120098717412
9/22/2014 12:00:00 AM,200.33,200.38,198.73,199.15,125433400,-27.1650484894363
9/23/2014 12:00:00 AM,198.41,199.26,197.95,198.01,111088300,-43.754930255943
9/24/2014 12:00:00 AM,198.06,199.69,197.52,199.56,107137500,-3.63589255969433
9/25/2014 12:00:00 AM,199.05,199.05,196.27,196.34,150009700,-44.1272314400348
9/26/2014 12:00:00 AM,196.7,198.39,196.42,197.9,103505800,-14.891526317975
9/29/2014 12:00:00 AM,196.18,197.89,196.05,197.54,95085900,-19.5962257143965
9/30/2014 12:00:00 AM,197.7,198.3,196.61,197.02,130138700,-26.892969201901
10/1/2014 12:00:00 AM,196.68,196.77,193.91,194.35,177612400,-53.8018313614854
10/2/2014 12:00:00 AM,194.18,195.05,192.35,194.38,157170400,-53.0108279439275
10/3/2014 12:00:00 AM,195.71,196.94,195.08,196.52,121466200,-4.90364218873504
10/6/2014 12:00:00 AM,197.36,197.6,195.58,196.29,104737900,-8.75761367637663
10/7/2014 12:00:00 AM,195.29,195.72,193.22,193.26,147603600,-45.2777991664725
10/8/2014 12:00:00 AM,193.36,196.92,192.36,196.64,186054900,6.76028980628789
10/9/2014 12:00:00 AM,196.36,196.6,192.58,192.74,209978700,-29.6069196053947
10/10/2014 12:00:00 AM,192.7,193.65,190.49,190.54,221648200,-43.2404229928914
10/13/2014 12:00:00 AM,190.47,191.15,187.3,187.41,230050200,-57.7818833919007
10/14/2014 12:00:00 AM,188.46,189.82,187.04,187.7,215307000,-53.2352368636913
10/15/2014 12:00:00 AM,185.19,187.69,181.92,186.43,380336300,-59.6069528435188
10/16/2014 12:00:00 AM,183.05,187.58,182.89,186.27,270175000,-60.4554503655825
10/17/2014 12:00:00 AM,188.42,189.75,187.62,188.47,214253300,-17.8916988600393
10/20/2014 12:00:00 AM,188.12,190.45,188.07,190.3,129599500,7.59526361471139
10/21/2014 12:00:00 AM,191.7,194.2,191.48,194.07,154476400,40.6413064142261
10/22/2014 12:00:00 AM,194.44,194.91,192.61,192.69,151477500,20.8638904707334
10/23/2014 12:00:00 AM,194.64,196.2,194.26,194.93,154681700,38.4309178998325
10/24/2014 12:00:00 AM,195.23,196.49,194.49,196.43,116840100,48.0786046256853
10/27/2014 12:00:00 AM,195.75,196.45,195.03,196.16,82755000,43.035624591465
10/28/2014 12:00:00 AM,196.84,198.42,196.73,198.41,106688000,57.9521455484328
10/29/2014 12:00:00 AM,198.59,199.12,196.8,198.11,142365300,51.3469362119329
10/30/2014 12:00:00 AM,197.59,199.61,197.4,199.38,113026700,60.1624255402403
10/31/2014 12:00:00 AM,201.78,201.82,200.77,201.66,146857100,71.6782955805071
11/3/2014 12:00:00 AM,201.92,202.45,201.3,201.77,93539900,72.1635676452681
11/4/2014 12:00:00 AM,201.22,201.6,200.06,201.07,93177300,51.5130344545804
11/5/2014 12:00:00 AM,202.56,202.59,201.45,202.34,91468900,61.8820072088389
11/6/2014 12:00:00 AM,202.41,203.26,201.64,203.15,106742100,67.4341918318308
11/7/2014 12:00:00 AM,203.17,203.6,202.61,203.34,89472200,68.7680556511998
11/10/2014 12:00:00 AM,203.4,204.04,203.13,203.98,65917600,73.3620171698927
11/11/2014 12:00:00 AM,204.07,204.31,203.65,204.18,54299100,74.8094109077951
11/12/2014 12:00:00 AM,203.35,204.24,203.31,203.96,89967500,62.65704256896
11/13/2014 12:00:00 AM,204.14,204.83,203.21,204.19,84991500,65.767011810274
11/14/2014 12:00:00 AM,204.13,204.49,203.72,204.24,80335200,66.5245866008508
11/17/2014 12:00:00 AM,203.85,204.58,203.65,204.37,80377300,68.7706741207466
11/18/2014 12:00:00 AM,204.46,205.92,204.44,205.55,75891900,82.2690479083307
11/19/2014 12:00:00 AM,205.3,205.55,204.3,205.22,82229900,58.3435414323718
11/20/2014 12:00:00 AM,204.25,205.71,204.18,205.58,72589800,64.6678969744642
11/21/2014 12:00:00 AM,207.6,207.84,205.98,206.68,142173900,77.6361353349818
11/24/2014 12:00:00 AM,207.19,207.39,206.91,207.26,65675200,81.9923870399197
11/25/2014 12:00:00 AM,207.54,207.79,206.8,207.11,79019800,71.211083717711
11/26/2014 12:00:00 AM,207.27,207.76,207.03,207.64,56385900,77.1814471104321
11/28/2014 12:00:00 AM,207.52,207.87,206.91,207.2,57890100,45.8031616082094
12/1/2014 12:00:00 AM,206.4,206.54,205.38,205.76,103806900,-15.4513001452055
12/2/2014 12:00:00 AM,205.8,207.34,205.78,207.09,74456200,22.2566660792459
12/3/2014 12:00:00 AM,207.28,208.15,207.1,207.89,68873500,37.5843387222901
12/4/2014 12:00:00 AM,207.55,208.26,206.7,207.66,91225300,28.4810171598556
12/5/2014 12:00:00 AM,207.88,208.47,207.55,208,90989800,36.272479861001
12/8/2014 12:00:00 AM,207.55,208.12,205.93,206.61,108465100,-12.4622773616553
12/9/2014 12:00:00 AM,204.37,206.6,203.91,206.47,125039000,-16.2338497916208
12/10/2014 12:00:00 AM,205.94,205.98,202.93,203.16,159237100,-63.1524856296487
12/11/2014 12:00:00 AM,203.89,206.19,203.71,204.19,158628800,-33.9655116304214
12/12/2014 12:00:00 AM,202.65,203.82,200.85,200.89,202123800,-61.528312264083
12/15/2014 12:00:00 AM,202,202.53,198.78,199.51,189556900,-68.4188827035864
12/16/2014 12:00:00 AM,198.55,202.4,197.86,197.91,258910900,-74.9271876936064
12/17/2014 12:00:00 AM,198.48,202.34,198.29,201.79,252523700,-7.668267887274
12/18/2014 12:00:00 AM,204.78,212.97,203.92,206.78,256995300,33.4608067337766
12/19/2014 12:00:00 AM,206.46,207.33,205.61,206.52,243364900,30.2209566938392
12/22/2014 12:00:00 AM,206.71,207.47,206.46,207.47,148194100,37.1854811963013
12/23/2014 12:00:00 AM,208.2,208.23,207.4,207.75,120621800,39.413341224924
12/24/2014 12:00:00 AM,208.03,208.34,207.72,207.77,42963400,39.6045966345483
12/26/2014 12:00:00 AM,208.29,208.85,208.25,208.44,57211900,46.6560224405783
12/29/2014 12:00:00 AM,208.25,208.97,208.14,208.72,79532000,49.7225011979536
12/30/2014 12:00:00 AM,208.21,208.37,207.51,207.6,73448300,16.2960940928432
12/31/2014 12:00:00 AM,207.96,208.19,205.39,205.54,130281700,-23.1501020819597
1/2/2015 12:00:00 AM,206.39,206.88,204.18,205.43,121408500,-24.8514613026838
1/5/2015 12:00:00 AM,204.2,204.37,201.35,201.72,169440600,-61.1303766388288
1/6/2015 12:00:00 AM,202.13,202.72,198.85,199.82,208923900,-70.3069133142301
1/7/2015 12:00:00 AM,201.46,202.72,200.88,202.31,125069600,-22.810585508902
1/8/2015 12:00:00 AM,204,206.16,203.99,205.9,146056100,18.2685989968885
1/9/2015 12:00:00 AM,206.39,206.42,203.51,204.25,157609800,-0.795522395899095
1/12/2015 12:00:00 AM,204.42,204.6,201.92,202.65,144060200,-17.0105058989162
1/13/2015 12:00:00 AM,204.15,205.48,200.51,202.08,214372200,-22.6411747765213
1/14/2015 12:00:00 AM,199.67,201.1,198.57,200.86,192575000,-34.5261837656943
1/15/2015 12:00:00 AM,201.64,202.01,198.88,199.02,175449000,-49.2309123526933
1/16/2015 12:00:00 AM,198.75,201.82,198.55,201.63,211716100,-6.72927828202013
1/20/2015 12:00:00 AM,202.42,202.72,200.17,202.05,130876700,-0.946243656340545
1/21/2015 12:00:00 AM,201.51,203.66,200.94,203.08,122704300,13.4326164571606
1/22/2015 12:00:00 AM,204.02,206.26,202.33,206.1,173707900,43.1245676526085
1/23/2015 12:00:00 AM,205.8,206.1,204.81,204.97,117357700,23.3382984775403
1/26/2015 12:00:00 AM,204.73,205.56,203.85,205.45,91710100,28.5807881693194
1/27/2015 12:00:00 AM,203,204.12,201.74,202.74,133646200,-13.2740887522417
1/28/2015 12:00:00 AM,204.16,204.29,199.91,200.14,167686500,-37.6241691398263
1/29/2015 12:00:00 AM,200.34,202.3,198.68,201.99,173312500,-10.1236689423346
1/30/2015 12:00:00 AM,200.56,202.17,199.13,199.45,197508500,-33.0749365144385
2/2/2015 12:00:00 AM,200.07,202.03,197.86,201.92,162707100,-1.55219917734325
2/3/2015 12:00:00 AM,203.02,204.85,202.55,204.84,123867400,24.7786421313531
2/4/2015 12:00:00 AM,203.94,205.38,203.51,204.06,133968500,14.8365601032979
2/5/2015 12:00:00 AM,204.83,206.3,204.77,206.12,97731200,32.5725829933262
2/6/2015 12:00:00 AM,206.57,207.24,204.92,205.55,125590100,23.6648542427891
2/9/2015 12:00:00 AM,204.77,205.64,204.13,204.63,87084200,8.90194688470872
2/10/2015 12:00:00 AM,205.89,207.12,204.68,206.81,96142600,32.6991061039562
2/11/2015 12:00:00 AM,206.6,207.45,205.83,206.93,90227200,33.887429988082
2/12/2015 12:00:00 AM,207.91,208.99,206.97,208.92,97226900,51.6017801411802
2/13/2015 12:00:00 AM,209.08,209.84,208.76,209.78,93617500,57.7213104553223
2/17/2015 12:00:00 AM,209.38,210.32,209.1,210.11,76896000,60.1387998336019