Date,Open,High,Low,Close,Volume,HA_Open,HA_High,HA_Low,HA_Close
2/22/2013 12:00:00 AM,151.16,151.89,150.49,151.89,1.06E+08,151.525,151.89,150.49,151.3575
2/25/2013 12:00:00 AM,152.63,152.86,149,149,2.45E+08,151.44125,152.86,149,150.8725
2/26/2013 12:00:00 AM,149.72,150.2,148.73,150.02,1.86E+08,151.156875,151.156875,148.73,149.6675
2/27/2013 12:00:00 AM,149.89,152.33,149.76,151.91,1.44E+08,150.4121875,152.33,149.76,150.9725
2/28/2013 12:00:00 AM,151.9,152.87,151.41,151.61,1.24E+08,150.6923438,152.87,150.6923438,151.9475
3/1/2013 12:00:00 AM,151.09,152.34,150.41,152.11,1.71E+08,151.3199219,152.34,150.41,151.4875
3/4/2013 12:00:00 AM,151.76,152.92,151.52,152.92,9.73E+07,151.4037109,152.92,151.4037109,152.28
3/5/2013 12:00:00 AM,153.66,154.7,153.64,154.29,1.21E+08,151.8418555,154.7,151.8418555,154.0725
3/6/2013 12:00:00 AM,154.84,154.92,154.16,154.5,9.43E+07,152.9571777,154.92,152.9571777,154.605
3/7/2013 12:00:00 AM,154.71,154.98,154.52,154.78,8.60E+07,153.7810889,154.98,153.7810889,154.7475
3/8/2013 12:00:00 AM,155.46,155.65,154.66,155.44,1.23E+08,154.2642944,155.65,154.2642944,155.3025
3/11/2013 12:00:00 AM,155.33,156.04,155.13,156.03,8.32E+07,154.7833972,156.04,154.7833972,155.6325
3/12/2013 12:00:00 AM,155.92,156.1,155.21,155.68,1.04E+08,155.2079486,156.1,155.2079486,155.7275
3/13/2013 12:00:00 AM,155.76,156.12,155.23,155.9,9.11E+07,155.4677243,156.12,155.23,155.7525
3/14/2013 12:00:00 AM,156.31,156.8,156.22,156.73,1.24E+08,155.6101122,156.8,155.6101122,156.515
3/15/2013 12:00:00 AM,155.85,156.04,155.31,155.83,1.33E+08,156.0625561,156.0625561,155.31,155.7575
3/18/2013 12:00:00 AM,154.34,155.64,154.2,154.97,1.27E+08,155.910028,155.910028,154.2,154.7875
3/19/2013 12:00:00 AM,155.3,155.51,153.59,154.61,1.67E+08,155.348764,155.51,153.59,154.7525
3/20/2013 12:00:00 AM,155.52,155.95,155.26,155.69,1.14E+08,155.050632,155.95,155.050632,155.605
3/21/2013 12:00:00 AM,154.75,155.64,154.1,154.36,1.28E+08,155.327816,155.64,154.1,154.7125
3/22/2013 12:00:00 AM,154.84,155.6,154.73,155.6,1.11E+08,155.020158,155.6,154.73,155.1925
3/25/2013 12:00:00 AM,155.99,156.27,154.35,154.95,1.51E+08,155.106329,156.27,154.35,155.39
3/26/2013 12:00:00 AM,155.59,156.23,155.42,156.19,8.61E+07,155.2481645,156.23,155.2481645,155.8575
3/27/2013 12:00:00 AM,155.26,156.24,155,156.19,9.98E+07,155.5528323,156.24,155,155.6725
3/28/2013 12:00:00 AM,156.09,156.85,155.75,156.67,1.03E+08,155.6126661,156.85,155.6126661,156.34
4/1/2013 12:00:00 AM,156.59,156.91,155.67,156.05,9.91E+07,155.9763331,156.91,155.67,156.305
4/2/2013 12:00:00 AM,156.61,157.21,156.37,156.82,1.01E+08,156.1406665,157.21,156.1406665,156.7525
4/3/2013 12:00:00 AM,156.91,157.03,154.82,155.23,1.54E+08,156.4465833,157.03,154.82,155.9975
4/4/2013 12:00:00 AM,155.43,156.17,155.09,155.86,1.29E+08,156.2220416,156.2220416,155.09,155.6375
4/5/2013 12:00:00 AM,153.95,155.35,153.77,155.16,1.55E+08,155.9297708,155.9297708,153.77,154.5575
4/8/2013 12:00:00 AM,155.27,156.22,154.75,156.21,8.60E+07,155.2436354,156.22,154.75,155.6125
4/9/2013 12:00:00 AM,156.5,157.32,155.98,156.75,1.01E+08,155.4280677,157.32,155.4280677,156.6375
4/10/2013 12:00:00 AM,157.17,158.87,157.13,158.67,1.35E+08,156.0327839,158.87,156.0327839,157.96
4/11/2013 12:00:00 AM,158.7,159.71,158.54,159.19,1.10E+08,156.9963919,159.71,156.9963919,159.035
4/12/2013 12:00:00 AM,158.68,159.04,157.92,158.8,1.16E+08,158.015696,159.04,157.92,158.61
4/15/2013 12:00:00 AM,158,158.13,155.1,155.12,2.16E+08,158.312848,158.312848,155.1,156.5875
4/16/2013 12:00:00 AM,156.29,157.49,155.91,157.41,1.47E+08,157.450174,157.49,155.91,156.775
4/17/2013 12:00:00 AM,156.29,156.32,154.28,155.11,2.26E+08,157.112587,157.112587,154.28,155.5
4/18/2013 12:00:00 AM,155.37,155.41,153.55,154.14,1.67E+08,156.3062935,156.3062935,153.55,154.6175
4/19/2013 12:00:00 AM,154.5,155.55,154.12,155.48,1.49E+08,155.4618967,155.55,154.12,154.9125
4/22/2013 12:00:00 AM,155.78,156.54,154.75,156.17,1.06E+08,155.1871984,156.54,154.75,155.81
4/23/2013 12:00:00 AM,156.95,157.93,156.17,157.78,1.66E+08,155.4985992,157.93,155.4985992,157.2075
4/24/2013 12:00:00 AM,157.83,158.3,157.54,157.88,9.50E+07,156.3530496,158.3,156.3530496,157.8875
4/25/2013 12:00:00 AM,158.25,159.27,158.1,158.52,1.31E+08,157.1202748,159.27,157.1202748,158.535
4/26/2013 12:00:00 AM,158.32,158.6,157.73,158.24,9.56E+07,157.8276374,158.6,157.73,158.2225
4/29/2013 12:00:00 AM,158.67,159.65,158.42,159.3,8.82E+07,158.0250687,159.65,158.0250687,159.01
4/30/2013 12:00:00 AM,159.27,159.72,158.61,159.68,1.16E+08,158.5175343,159.72,158.5175343,159.32
5/1/2013 12:00:00 AM,159.33,159.41,158.1,158.28,1.39E+08,158.9187672,159.41,158.1,158.78
5/2/2013 12:00:00 AM,158.68,159.89,158.53,159.75,9.62E+07,158.8493836,159.89,158.53,159.2125
5/3/2013 12:00:00 AM,161.14,161.88,161.04,161.37,1.44E+08,159.0309418,161.88,159.0309418,161.3575
5/6/2013 12:00:00 AM,161.49,162.01,161.42,161.78,6.66E+07,160.1942209,162.01,160.1942209,161.675
5/7/2013 12:00:00 AM,162.11,162.65,161.67,162.6,8.99E+07,160.9346104,162.65,160.9346104,162.2575
5/8/2013 12:00:00 AM,162.42,163.39,162.33,163.34,9.68E+07,161.5960552,163.39,161.5960552,162.87
5/9/2013 12:00:00 AM,163.27,163.7,162.47,162.88,1.06E+08,162.2330276,163.7,162.2330276,163.08
5/10/2013 12:00:00 AM,163,163.55,162.51,163.41,1.03E+08,162.6565138,163.55,162.51,163.1175
5/13/2013 12:00:00 AM,163,163.81,162.82,163.54,7.97E+07,162.8870069,163.81,162.82,163.2925
5/14/2013 12:00:00 AM,163.67,165.35,163.67,165.23,1.18E+08,163.0897535,165.35,163.0897535,164.48
5/15/2013 12:00:00 AM,164.98,166.45,164.91,166.12,1.21E+08,163.7848767,166.45,163.7848767,165.615
5/16/2013 12:00:00 AM,165.76,166.36,165.09,165.34,1.10E+08,164.6999384,166.36,164.6999384,165.6375
5/17/2013 12:00:00 AM,165.98,167.04,165.73,166.94,1.30E+08,165.1687192,167.04,165.1687192,166.4225
5/20/2013 12:00:00 AM,166.78,167.58,166.61,166.93,8.47E+07,165.7956096,167.58,165.7956096,166.975
5/21/2013 12:00:00 AM,167.07,167.8,166.5,167.17,9.51E+07,166.3853048,167.8,166.3853048,167.135
5/22/2013 12:00:00 AM,167.34,169.07,165.17,165.93,2.43E+08,166.7601524,169.07,165.17,166.8775
5/23/2013 12:00:00 AM,164.2,165.91,163.94,165.45,2.11E+08,166.8188262,166.8188262,163.94,164.875
5/24/2013 12:00:00 AM,164.44,165.38,163.98,165.31,1.51E+08,165.8469131,165.8469131,163.98,164.7775
5/28/2013 12:00:00 AM,167.04,167.78,165.81,166.3,1.43E+08,165.3122065,167.78,165.3122065,166.7325
5/29/2013 12:00:00 AM,165.41,165.8,164.34,165.22,1.60E+08,166.0223533,166.0223533,164.34,165.1925
5/30/2013 12:00:00 AM,165.35,166.59,165.22,165.83,1.06E+08,165.6074266,166.59,165.22,165.7475
5/31/2013 12:00:00 AM,165.36,166.31,163.13,163.45,1.75E+08,165.6774633,166.31,163.13,164.5625
6/3/2013 12:00:00 AM,163.86,164.46,162.66,164.35,1.68E+08,165.1199817,165.1199817,162.66,163.8325
6/4/2013 12:00:00 AM,164.44,165.1,162.73,163.56,1.57E+08,164.4762408,165.1,162.73,163.9575
6/5/2013 12:00:00 AM,163.11,163.42,161.13,161.27,2.11E+08,164.2168704,164.2168704,161.13,162.2325
6/6/2013 12:00:00 AM,161.2,162.74,160.25,162.73,2.00E+08,163.2246852,163.2246852,160.25,161.73
6/7/2013 12:00:00 AM,163.89,164.95,163.14,164.8,1.88E+08,162.4773426,164.95,162.4773426,164.195
6/10/2013 12:00:00 AM,165.31,165.4,164.37,164.8,1.02E+08,163.3361713,165.4,163.3361713,164.97
6/11/2013 12:00:00 AM,163.27,164.54,162.74,163.1,1.59E+08,164.1530857,164.54,162.74,163.4125
6/12/2013 12:00:00 AM,164.25,164.39,161.6,161.75,1.77E+08,163.7827928,164.39,161.6,162.9975
6/13/2013 12:00:00 AM,161.64,164.5,161.3,164.21,1.63E+08,163.3901464,164.5,161.3,162.9125
6/14/2013 12:00:00 AM,164.03,164.67,162.91,163.18,1.41E+08,163.1513232,164.67,162.91,163.6975
6/17/2013 12:00:00 AM,164.3,165.22,163.55,164.44,1.36E+08,163.4244116,165.22,163.4244116,164.3775
6/18/2013 12:00:00 AM,164.54,165.99,164.52,165.74,1.15E+08,163.9009558,165.99,163.9009558,165.1975
6/19/2013 12:00:00 AM,165.61,165.89,163.38,163.45,2.06E+08,164.5492279,165.89,163.38,164.5825
6/20/2013 12:00:00 AM,161.83,162.1,158.98,159.4,3.20E+08,164.565864,164.565864,158.98,160.5775
6/21/2013 12:00:00 AM,159.6,159.76,157.47,159.07,2.70E+08,162.571682,162.571682,157.47,158.975
6/24/2013 12:00:00 AM,157.39,158.43,155.73,157.06,2.22E+08,160.773341,160.773341,155.73,157.1525
6/25/2013 12:00:00 AM,158.52,159.17,157.42,158.57,1.62E+08,158.9629205,159.17,157.42,158.42
6/26/2013 12:00:00 AM,159.89,160.5,159.25,160.14,1.34E+08,158.6914602,160.5,158.6914602,159.945
6/27/2013 12:00:00 AM,161.12,161.82,160.95,161.08,1.29E+08,159.3182301,161.82,159.3182301,161.2425
6/28/2013 12:00:00 AM,160.62,161.4,159.86,160.42,1.60E+08,160.2803651,161.4,159.86,160.575
7/1/2013 12:00:00 AM,161.27,162.48,161.08,161.36,1.32E+08,160.4276825,162.48,160.4276825,161.5475
7/2/2013 12:00:00 AM,161.1,162.3,160.5,161.21,1.55E+08,160.9875913,162.3,160.5,161.2775
7/3/2013 12:00:00 AM,160.51,161.77,160.22,161.28,7.52E+07,161.1325456,161.77,160.22,160.945
7/5/2013 12:00:00 AM,162.53,163.08,161.3,163.02,1.22E+08,161.0387728,163.08,161.0387728,162.4825
7/8/2013 12:00:00 AM,163.89,164.39,163.08,163.95,1.08E+08,161.7606364,164.39,161.7606364,163.8275
7/9/2013 12:00:00 AM,164.97,165.33,164.27,165.13,1.19E+08,162.7940682,165.33,162.7940682,164.925
7/10/2013 12:00:00 AM,165.01,165.75,164.63,165.19,1.19E+08,163.8595341,165.75,163.8595341,165.145
7/11/2013 12:00:00 AM,167.13,167.61,166.53,167.44,1.35E+08,164.5022671,167.61,164.5022671,167.1775
7/12/2013 12:00:00 AM,167.4,167.93,167.13,167.51,1.03E+08,165.8398835,167.93,165.8398835,167.4925
7/15/2013 12:00:00 AM,167.97,168.39,167.68,168.15,6.94E+07,166.6661918,168.39,166.6661918,168.0475
7/16/2013 12:00:00 AM,168.25,168.36,167.07,167.52,8.86E+07,167.3568459,168.36,167.07,167.8
7/17/2013 12:00:00 AM,168.18,168.48,167.73,167.95,9.15E+07,167.5784229,168.48,167.5784229,168.085
7/18/2013 12:00:00 AM,168.28,169.27,168.2,168.87,1.04E+08,167.8317115,169.27,167.8317115,168.655
7/19/2013 12:00:00 AM,168.51,169.23,168.31,169.17,1.03E+08,168.2433557,169.23,168.2433557,168.805
7/22/2013 12:00:00 AM,169.39,169.74,169.01,169.5,7.93E+07,168.5241779,169.74,168.5241779,169.41
7/23/2013 12:00:00 AM,169.79,169.83,169.05,169.14,8.08E+07,168.9670889,169.83,168.9670889,169.4525
7/24/2013 12:00:00 AM,169.8,169.86,168.18,168.52,1.13E+08,169.2097945,169.86,168.18,169.09
7/25/2013 12:00:00 AM,168.2,169.08,167.94,168.93,1.11E+08,169.1498972,169.1498972,167.94,168.5375
7/26/2013 12:00:00 AM,168.24,169.16,167.52,169.11,1.07E+08,168.8436986,169.16,167.52,168.5075
7/29/2013 12:00:00 AM,168.71,169.06,168.11,168.59,7.96E+07,168.6755993,169.06,168.11,168.6175
7/30/2013 12:00:00 AM,169.12,169.28,168.19,168.59,8.50E+07,168.6465497,169.28,168.19,168.795
7/31/2013 12:00:00 AM,168.94,169.85,168.49,168.71,1.42E+08,168.7207748,169.85,168.49,168.9975
8/1/2013 12:00:00 AM,169.98,170.81,169.9,170.66,1.10E+08,168.8591374,170.81,168.8591374,170.3375
8/2/2013 12:00:00 AM,170.3,170.97,170.05,170.95,8.94E+07,169.5983187,170.97,169.5983187,170.5675
8/5/2013 12:00:00 AM,170.61,170.96,170.35,170.7,5.34E+07,170.0829094,170.96,170.0829094,170.655
8/6/2013 12:00:00 AM,170.37,170.52,169.35,169.73,8.72E+07,170.3689547,170.52,169.35,169.9925
8/7/2013 12:00:00 AM,169.2,169.43,168.55,169.18,8.46E+07,170.1807273,170.1807273,168.55,169.09
8/8/2013 12:00:00 AM,170,170.18,168.93,169.8,1.02E+08,169.6353637,170.18,168.93,169.7275
8/9/2013 12:00:00 AM,169.56,170.1,168.72,169.31,9.15E+07,169.6814318,170.1,168.72,169.4225
8/12/2013 12:00:00 AM,168.44,169.31,168.38,169.11,6.84E+07,169.5519659,169.5519659,168.38,168.81
8/13/2013 12:00:00 AM,169.4,169.9,168.41,169.61,8.06E+07,169.180983,169.9,168.41,169.33
8/14/2013 12:00:00 AM,169.52,169.8,168.7,168.74,7.89E+07,169.2554915,169.8,168.7,169.19
8/15/2013 12:00:00 AM,167.35,167.43,166.09,166.38,1.53E+08,169.2227457,169.2227457,166.09,166.8125
8/16/2013 12:00:00 AM,166.04,166.63,165.5,165.83,1.30E+08,168.0176229,168.0176229,165.5,166
8/19/2013 12:00:00 AM,165.64,166.21,164.76,164.77,9.63E+07,167.0088114,167.0088114,164.76,165.345
8/20/2013 12:00:00 AM,165.03,166.2,164.86,165.58,8.89E+07,166.1769057,166.2,164.86,165.4175
8/21/2013 12:00:00 AM,165.15,166.03,164.19,164.56,1.58E+08,165.7972029,166.03,164.19,164.9825
8/22/2013 12:00:00 AM,164.92,166.3,164.89,166.06,1.01E+08,165.3898514,166.3,164.89,165.5425
8/23/2013 12:00:00 AM,166.54,166.83,165.77,166.62,9.08E+07,165.4661757,166.83,165.4661757,166.44
8/26/2013 12:00:00 AM,166.77,167.3,165.89,166,8.94E+07,165.9530879,167.3,165.89,166.49
8/27/2013 12:00:00 AM,164.33,164.98,163.21,163.33,1.54E+08,166.2215439,166.2215439,163.21,163.9625
8/28/2013 12:00:00 AM,163.3,164.49,163.05,163.91,1.05E+08,165.092022,165.092022,163.05,163.6875
8/29/2013 12:00:00 AM,163.55,165.04,163.4,164.17,1.19E+08,164.389761,165.04,163.4,164.04
8/30/2013 12:00:00 AM,164.52,164.53,163.17,163.65,1.34E+08,164.2148805,164.53,163.17,163.9675
9/3/2013 12:00:00 AM,165.24,165.58,163.7,164.39,1.43E+08,164.0911902,165.58,163.7,164.7275
9/4/2013 12:00:00 AM,164.44,166.03,164.14,165.75,9.73E+07,164.4093451,166.03,164.14,165.09
9/5/2013 12:00:00 AM,165.85,166.4,165.73,165.96,6.28E+07,164.7496726,166.4,164.7496726,165.985
9/6/2013 12:00:00 AM,166.49,166.98,164.48,166.04,1.59E+08,165.3673363,166.98,164.48,165.9975
9/9/2013 12:00:00 AM,166.45,167.73,166.45,167.63,8.74E+07,165.6824181,167.73,165.6824181,167.065
9/10/2013 12:00:00 AM,168.63,168.9,168.26,168.87,1.05E+08,166.3737091,168.9,166.3737091,168.665
9/11/2013 12:00:00 AM,168.64,169.4,168.35,169.4,9.43E+07,167.5193545,169.4,167.5193545,168.9475
9/12/2013 12:00:00 AM,169.37,169.56,168.72,168.95,8.26E+07,168.2334273,169.56,168.2334273,169.15
9/13/2013 12:00:00 AM,169.15,169.46,168.74,169.33,7.23E+07,168.6917136,169.46,168.6917136,169.17
9/16/2013 12:00:00 AM,171.18,171.24,170.04,170.31,1.26E+08,168.9308568,171.24,168.9308568,170.6925
9/17/2013 12:00:00 AM,170.47,171.11,170.46,171.07,8.22E+07,169.8116784,171.11,169.8116784,170.7775
9/18/2013 12:00:00 AM,170.97,173.52,170.58,173.05,2.01E+08,170.2945892,173.52,170.2945892,172.03
9/19/2013 12:00:00 AM,173.51,173.6,172.59,172.76,1.46E+08,171.1622946,173.6,171.1622946,173.115
9/20/2013 12:00:00 AM,172.3,172.33,170.58,170.72,1.32E+08,172.1386473,172.33,170.58,171.4825
9/23/2013 12:00:00 AM,170.5,170.65,169.39,169.93,1.05E+08,171.8105737,171.8105737,169.39,170.1175
9/24/2013 12:00:00 AM,169.89,170.53,169.21,169.53,1.00E+08,170.9640368,170.9640368,169.21,169.79
9/25/2013 12:00:00 AM,169.65,169.98,168.89,169.04,1.15E+08,170.3770184,170.3770184,168.89,169.39
9/26/2013 12:00:00 AM,169.34,170.17,169.05,169.69,7.66E+07,169.8835092,170.17,169.05,169.5625
9/27/2013 12:00:00 AM,168.81,169.14,168.47,168.91,9.77E+07,169.7230046,169.7230046,168.47,168.8325
9/30/2013 12:00:00 AM,167.45,168.54,167.15,168.01,1.44E+08,169.2777523,169.2777523,167.15,167.7875
10/1/2013 12:00:00 AM,168.14,169.5,168,169.34,1.27E+08,168.5326262,169.5,168,168.745
10/2/2013 12:00:00 AM,168.35,169.34,167.83,169.18,1.13E+08,168.6388131,169.34,167.83,168.675
10/3/2013 12:00:00 AM,168.77,168.94,166.84,167.62,1.76E+08,168.6569065,168.94,166.84,168.0425
10/4/2013 12:00:00 AM,167.74,169.06,167.53,168.89,9.66E+07,168.3497033,169.06,167.53,168.305
10/7/2013 12:00:00 AM,167.43,168.45,167.25,167.43,9.57E+07,168.3273516,168.45,167.25,167.64
10/8/2013 12:00:00 AM,167.45,167.62,165.36,165.48,1.77E+08,167.9836758,167.9836758,165.36,166.4775
10/9/2013 12:00:00 AM,165.8,166.2,164.53,165.6,1.68E+08,167.2305879,167.2305879,164.53,165.5325
10/10/2013 12:00:00 AM,167.29,169.26,167.23,169.17,1.94E+08,166.381544,169.26,166.381544,168.2375
10/11/2013 12:00:00 AM,168.9,170.32,168.77,170.26,1.05E+08,167.309522,170.32,167.309522,169.5625
10/14/2013 12:00:00 AM,169.24,171.08,169.08,170.94,1.11E+08,168.436011,171.08,168.436011,170.085
10/15/2013 12:00:00 AM,170.52,171.15,169.47,169.7,1.55E+08,169.2605055,171.15,169.2605055,170.21
10/16/2013 12:00:00 AM,170.75,172.16,170.63,172.07,1.61E+08,169.7352527,172.16,169.7352527,171.4025
10/17/2013 12:00:00 AM,171.37,173.32,171.34,173.22,1.29E+08,170.5688764,173.32,170.5688764,172.3125
10/18/2013 12:00:00 AM,173.86,174.51,173.51,174.39,1.38E+08,171.4406882,174.51,171.4406882,174.0675
10/21/2013 12:00:00 AM,174.45,174.75,174.01,174.4,1.04E+08,172.7540941,174.75,172.7540941,174.4025
10/22/2013 12:00:00 AM,174.91,175.93,174.66,175.41,1.27E+08,173.578297,175.93,173.578297,175.2275
10/23/2013 12:00:00 AM,174.83,174.89,173.96,174.57,1.05E+08,174.4028985,174.89,173.96,174.5625
10/24/2013 12:00:00 AM,174.9,175.37,174.51,175.15,7.00E+07,174.4826993,175.37,174.4826993,174.9825
10/25/2013 12:00:00 AM,175.51,176,175.17,175.95,9.35E+07,174.7325996,176,174.7325996,175.6575
10/28/2013 12:00:00 AM,175.9,176.47,175.7,176.23,8.45E+07,175.1950498,176.47,175.1950498,176.075
10/29/2013 12:00:00 AM,176.6,177.24,176.38,177.17,8.72E+07,175.6350249,177.24,175.6350249,176.8475
10/30/2013 12:00:00 AM,177.4,177.51,175.66,176.29,1.36E+08,176.2412625,177.51,175.66,176.715
10/31/2013 12:00:00 AM,176.18,176.89,175.53,175.79,1.33E+08,176.4781312,176.89,175.53,176.0975
11/1/2013 12:00:00 AM,176.05,176.61,175.22,176.21,1.43E+08,176.2878156,176.61,175.22,176.0225
11/4/2013 12:00:00 AM,176.71,176.9,175.9825,176.83,8.53E+07,176.1551578,176.9,175.9825,176.605625
11/5/2013 12:00:00 AM,176.16,176.75,175.57,176.27,8.55E+07,176.3803914,176.75,175.57,176.1875
11/6/2013 12:00:00 AM,177.03,177.5,176.54,177.17,8.71E+07,176.2839457,177.5,176.2839457,177.06
11/7/2013 12:00:00 AM,177.56,177.64,174.76,174.93,1.49E+08,176.6719729,177.64,174.76,176.2225
11/8/2013 12:00:00 AM,174.85,177.31,174.85,177.29,1.37E+08,176.4472364,177.31,174.85,176.075
11/11/2013 12:00:00 AM,177.14,177.53,176.91,177.32,6.62E+07,176.2611182,177.53,176.2611182,177.225
11/12/2013 12:00:00 AM,176.95,177.36,176.37,176.96,8.32E+07,176.7430591,177.36,176.37,176.91
11/13/2013 12:00:00 AM,176.1,178.41,176.09,178.38,9.98E+07,176.8265296,178.41,176.09,177.245
11/14/2013 12:00:00 AM,178.53,179.42,178.25,179.27,1.03E+08,177.0357648,179.42,177.0357648,178.8675
11/15/2013 12:00:00 AM,179.57,180.12,179.33,180.05,1.03E+08,177.9516324,180.12,177.9516324,179.7675
11/18/2013 12:00:00 AM,180.39,180.5,179.02,179.42,9.85E+07,178.8595662,180.5,178.8595662,179.8325
11/19/2013 12:00:00 AM,179.31,179.87,178.72,179.03,9.30E+07,179.3460331,179.87,178.72,179.2325
11/20/2013 12:00:00 AM,179.41,179.93,177.98,178.47,1.25E+08,179.2892665,179.93,177.98,178.9475
11/21/2013 12:00:00 AM,179,180.05,178.86,179.91,9.18E+07,179.1183833,180.05,178.86,179.455
11/22/2013 12:00:00 AM,180.01,180.83,179.77,180.81,8.12E+07,179.2866916,180.83,179.2866916,180.355
11/25/2013 12:00:00 AM,181.11,181.17,180.37,180.63,7.92E+07,179.8208458,181.17,179.8208458,180.82
11/26/2013 12:00:00 AM,180.74,181.22,180.4,180.68,8.67E+07,180.3204229,181.22,180.3204229,180.76
11/27/2013 12:00:00 AM,180.89,181.24,180.65,181.12,5.82E+07,180.5402115,181.24,180.5402115,180.975
11/29/2013 12:00:00 AM,181.34,181.75,180.8,181,5.50E+07,180.7576057,181.75,180.7576057,181.2225
12/2/2013 12:00:00 AM,181.12,181.43,180.25,180.53,9.93E+07,180.9900529,181.43,180.25,180.8325
12/3/2013 12:00:00 AM,179.95,180.39,179.17,179.75,1.16E+08,180.9112764,180.9112764,179.17,179.815
12/4/2013 12:00:00 AM,179.18,180.48,178.35,179.73,1.23E+08,180.3631382,180.48,178.35,179.435
12/5/2013 12:00:00 AM,179.42,179.74,178.77,178.94,1.06E+08,179.8990691,179.8990691,178.77,179.2175
12/6/2013 12:00:00 AM,180.72,181.11,180.15,180.94,1.27E+08,179.5582846,181.11,179.5582846,180.73
12/9/2013 12:00:00 AM,181.47,181.67,181.16,181.4,7.00E+07,180.1441423,181.67,180.1441423,181.425
12/10/2013 12:00:00 AM,180.96,181.36,180.63,180.75,7.74E+07,180.7845711,181.36,180.63,180.925
12/11/2013 12:00:00 AM,180.81,180.85,178.5,178.72,1.30E+08,180.8547856,180.8547856,178.5,179.72
12/12/2013 12:00:00 AM,178.61,178.86,177.76,178.13,1.15E+08,180.2873928,180.2873928,177.76,178.34
12/13/2013 12:00:00 AM,178.48,178.66,177.77,178.11,1.08E+08,179.3136964,179.3136964,177.77,178.255
12/16/2013 12:00:00 AM,178.95,179.81,178.9,179.22,9.61E+07,178.7843482,179.81,178.7843482,179.22
12/17/2013 12:00:00 AM,179.37,179.41,178.25,178.65,8.94E+07,179.0021741,179.41,178.25,178.92
12/18/2013 12:00:00 AM,178.91,181.73,177.32,181.7,2.34E+08,178.961087,181.73,177.32,179.915
12/19/2013 12:00:00 AM,181.18,181.7,180.71,181.49,1.37E+08,179.4380435,181.7,179.4380435,181.27
12/20/2013 12:00:00 AM,180.67,181.99,180.57,181.56,1.97E+08,180.3540218,181.99,180.3540218,181.1975
12/23/2013 12:00:00 AM,182.41,182.64,182.07,182.53,8.54E+07,180.7757609,182.64,180.7757609,182.4125
12/24/2013 12:00:00 AM,182.57,183.01,182.53,182.93,4.54E+07,181.5941304,183.01,181.5941304,182.76
12/26/2013 12:00:00 AM,183.37,183.96,183.32,183.85,6.32E+07,182.1770652,183.96,182.1770652,183.625
12/27/2013 12:00:00 AM,184.14,184.18,183.66,183.85,6.18E+07,182.9010326,184.18,182.9010326,183.9575
12/30/2013 12:00:00 AM,183.92,184.02,183.58,183.82,5.68E+07,183.4292663,184.02,183.4292663,183.835
12/31/2013 12:00:00 AM,184.11,184.69,183.93,184.69,8.61E+07,183.6321332,184.69,183.6321332,184.355
1/2/2014 12:00:00 AM,183.91,184.07,182.48,182.92,1.20E+08,183.9935666,184.07,182.48,183.345
1/3/2014 12:00:00 AM,183.24,183.6,182.63,182.88,8.14E+07,183.6692833,183.6692833,182.63,183.0875
1/6/2014 12:00:00 AM,183.52,183.56,182.08,182.36,1.07E+08,183.3783916,183.56,182.08,182.88
1/7/2014 12:00:00 AM,183.12,183.79,182.95,183.48,8.60E+07,183.1291958,183.79,182.95,183.335
1/8/2014 12:00:00 AM,183.46,183.83,182.89,183.52,9.65E+07,183.2320979,183.83,182.89,183.425
1/9/2014 12:00:00 AM,184.1,184.13,182.79,183.64,9.05E+07,183.328549,184.13,182.79,183.665
1/10/2014 12:00:00 AM,183.96,184.22,183.01,184.14,1.02E+08,183.4967745,184.22,183.01,183.8325
1/13/2014 12:00:00 AM,183.64,184.18,181.34,181.68,1.50E+08,183.6646372,184.18,181.34,182.71
1/14/2014 12:00:00 AM,182.27,183.77,181.95,183.67,1.05E+08,183.1873186,183.77,181.95,182.915
1/15/2014 12:00:00 AM,184.1,184.94,183.71,184.66,9.84E+07,183.0511593,184.94,183.0511593,184.3525
1/16/2014 12:00:00 AM,184.3,184.66,183.83,184.42,7.21E+07,183.7018297,184.66,183.7018297,184.3025
1/17/2014 12:00:00 AM,184.1,184.45,183.32,183.63,1.08E+08,184.0021648,184.45,183.32,183.875
1/21/2014 12:00:00 AM,184.72,184.77,183.05,184.18,8.85E+07,183.9385824,184.77,183.05,184.18
1/22/2014 12:00:00 AM,184.51,184.57,183.91,184.3,6.08E+07,184.0592912,184.57,183.91,184.3225
1/23/2014 12:00:00 AM,183.38,183.4,181.82,182.79,1.32E+08,184.1908956,184.1908956,181.82,182.8475
1/24/2014 12:00:00 AM,181.59,181.66,178.83,178.89,2.09E+08,183.5191978,183.5191978,178.83,180.2425
1/27/2014 12:00:00 AM,179.05,179.52,177.12,178.01,1.80E+08,181.8808489,181.8808489,177.12,178.425
1/28/2014 12:00:00 AM,178.23,179.3,178.12,179.07,1.09E+08,180.1529245,180.1529245,178.12,178.68
1/29/2014 12:00:00 AM,177.59,178.55,176.88,177.35,2.15E+08,179.4164622,179.4164622,176.88,177.5925
1/30/2014 12:00:00 AM,178.88,179.81,178.26,179.23,1.16E+08,178.5044811,179.81,178.26,179.045
1/31/2014 12:00:00 AM,177,179.29,176.92,178.18,1.95E+08,178.7747406,179.29,176.92,177.8475
2/3/2014 12:00:00 AM,177.95,178.37,173.83,174.17,2.54E+08,178.3111203,178.37,173.83,176.08
2/4/2014 12:00:00 AM,174.98,175.84,174.11,175.38,1.65E+08,177.1955601,177.1955601,174.11,175.0775
2/5/2014 12:00:00 AM,174.77,175.56,173.71,175.17,1.64E+08,176.1365301,176.1365301,173.71,174.8025
2/6/2014 12:00:00 AM,175.61,177.48,175.22,177.48,1.32E+08,175.469515,177.48,175.22,176.4475
2/7/2014 12:00:00 AM,178.29,179.87,177.73,179.68,1.71E+08,175.9585075,179.87,175.9585075,178.8925
2/10/2014 12:00:00 AM,179.7,180.07,179.21,180.01,9.20E+07,177.4255038,180.07,177.4255038,179.7475
2/11/2014 12:00:00 AM,180.23,182.44,180.04,181.98,1.22E+08,178.5865019,182.44,178.5865019,181.1725
2/12/2014 12:00:00 AM,182.26,182.83,181.71,182.07,9.44E+07,179.8795009,182.83,179.8795009,182.2175
2/13/2014 12:00:00 AM,180.85,183.2,180.83,183.01,1.01E+08,181.0485005,183.2,180.83,181.9725
2/14/2014 12:00:00 AM,182.9,184.36,182.67,184.02,9.64E+07,181.5105002,184.36,181.5105002,183.4875
2/18/2014 12:00:00 AM,184.2,184.49,183.65,184.24,8.00E+07,182.4990001,184.49,182.4990001,184.145
2/19/2014 12:00:00 AM,183.78,184.95,182.87,183.02,1.26E+08,183.3220001,184.95,182.87,183.655
2/20/2014 12:00:00 AM,183.27,184.52,182.6,184.1,1.05E+08,183.4885,184.52,182.6,183.6225
2/21/2014 12:00:00 AM,184.45,184.89,183.8,183.89,1.18E+08,183.5555,184.89,183.5555,184.2575
2/24/2014 12:00:00 AM,184.3,186.15,184.2,184.91,1.14E+08,183.9065,186.15,183.9065,184.89
2/25/2014 12:00:00 AM,185.03,185.59,184.23,184.84,1.17E+08,184.39825,185.59,184.23,184.9225
2/26/2014 12:00:00 AM,185.1,185.6,184.33,184.85,9.83E+07,184.660375,185.6,184.33,184.97
2/27/2014 12:00:00 AM,184.58,185.87,184.37,185.82,9.37E+07,184.8151875,185.87,184.37,185.16
2/28/2014 12:00:00 AM,185.78,187.15,185.05,186.29,1.51E+08,184.9875938,187.15,184.9875938,186.0675
3/3/2014 12:00:00 AM,184.65,185.45,183.75,184.98,1.67E+08,185.5275469,185.5275469,183.75,184.7075
3/4/2014 12:00:00 AM,186.79,187.98,186.75,187.58,1.70E+08,185.1175234,187.98,185.1175234,187.275
3/5/2014 12:00:00 AM,187.75,188.07,187.45,187.75,8.83E+07,186.1962617,188.07,186.1962617,187.755
3/6/2014 12:00:00 AM,188.24,188.61,187.78,188.18,8.23E+07,186.9756309,188.61,186.9756309,188.2025
3/7/2014 12:00:00 AM,188.93,188.96,187.43,188.26,1.17E+08,187.5890654,188.96,187.43,188.395
3/10/2014 12:00:00 AM,187.94,188.23,187.08,188.16,7.48E+07,187.9920327,188.23,187.08,187.8525
3/11/2014 12:00:00 AM,188.48,188.71,186.8,187.23,9.88E+07,187.9222664,188.71,186.8,187.805
3/12/2014 12:00:00 AM,186.32,187.35,185.9,187.28,1.05E+08,187.8636332,187.8636332,185.9,186.7125
3/13/2014 12:00:00 AM,187.88,187.99,184.66,185.18,1.54E+08,187.2880666,187.99,184.66,186.4275
3/14/2014 12:00:00 AM,184.8,185.8,184.44,184.66,1.54E+08,186.8577833,186.8577833,184.44,184.925
3/17/2014 12:00:00 AM,185.62,186.77,185.51,186.33,9.83E+07,185.8913916,186.77,185.51,186.0575
3/18/2014 12:00:00 AM,186.74,187.91,186.51,187.66,1.02E+08,185.9744458,187.91,185.9744458,187.205
3/19/2014 12:00:00 AM,187.71,187.94,185.47,186.66,1.76E+08,186.5897229,187.94,185.47,186.945
3/20/2014 12:00:00 AM,186.25,187.89,185.92,187.75,1.17E+08,186.7673615,187.89,185.92,186.9525
3/21/2014 12:00:00 AM,187.71,189.02,186.03,186.2,1.63E+08,186.8599307,189.02,186.03,187.24
3/24/2014 12:00:00 AM,186.84,187.07,184.62,185.43,1.21E+08,187.0499654,187.07,184.62,185.99
3/25/2014 12:00:00 AM,186.4,186.94,185.27,186.31,1.03E+08,186.5199827,186.94,185.27,186.23
3/26/2014 12:00:00 AM,187,187.34,184.92,184.97,1.20E+08,186.3749913,187.34,184.92,186.0575
3/27/2014 12:00:00 AM,184.77,185.34,183.9,184.58,1.42E+08,186.2162457,186.2162457,183.9,184.6475
3/28/2014 12:00:00 AM,185.14,186.42,185,185.49,1.02E+08,185.4318728,186.42,185,185.5125
3/31/2014 12:00:00 AM,186.66,187.3,186.47,187.01,9.96E+07,185.4721864,187.3,185.4721864,186.86
4/1/2014 12:00:00 AM,187.65,188.36,187.45,188.25,8.90E+07,186.1660932,188.36,186.1660932,187.9275
4/2/2014 12:00:00 AM,188.5,189.13,188.14,188.88,7.87E+07,187.0467966,189.13,187.0467966,188.6625
4/3/2014 12:00:00 AM,189.13,189.22,188.05,188.63,7.73E+07,187.8546483,189.22,187.8546483,188.7575
4/4/2014 12:00:00 AM,189.64,189.7,186.1,186.4,1.69E+08,188.3060742,189.7,186.1,187.96
4/7/2014 12:00:00 AM,185.9,186.26,183.96,184.34,1.41E+08,188.1330371,188.1330371,183.96,185.115
4/8/2014 12:00:00 AM,184.18,185.4,183.59,185.1,1.13E+08,186.6240185,186.6240185,183.59,184.5675
4/9/2014 12:00:00 AM,185.61,187.15,185.06,187.09,1.00E+08,185.5957593,187.15,185.06,186.2275
4/10/2014 12:00:00 AM,187.07,187.17,182.93,183.15,1.73E+08,185.9116296,187.17,182.93,185.08
4/11/2014 12:00:00 AM,182.16,183.42,181.31,181.51,1.67E+08,185.4958148,185.4958148,181.31,182.1
4/14/2014 12:00:00 AM,182.92,183.37,181.44,182.94,1.32E+08,183.7979074,183.7979074,181.44,182.6675
4/15/2014 12:00:00 AM,183.35,184.33,181.51,184.2,1.57E+08,183.2327037,184.33,181.51,183.3475
4/16/2014 12:00:00 AM,185.47,186.14,184.65,186.12,1.04E+08,183.2901019,186.14,183.2901019,185.595
4/17/2014 12:00:00 AM,185.87,186.91,185.56,186.39,1.05E+08,184.4425509,186.91,184.4425509,186.1825
4/21/2014 12:00:00 AM,186.45,187.1,186.21,187.04,6.82E+07,185.3125255,187.1,185.3125255,186.7
4/22/2014 12:00:00 AM,187.24,188.4,187.13,187.89,8.57E+07,186.0062627,188.4,186.0062627,187.665
4/23/2014 12:00:00 AM,187.8,187.92,187.3,187.45,7.36E+07,186.8356314,187.92,186.8356314,187.6175
4/24/2014 12:00:00 AM,188.39,188.39,186.93,187.83,8.81E+07,187.2265657,188.39,186.93,187.885
4/25/2014 12:00:00 AM,187.23,187.33,185.87,186.29,1.00E+08,187.5557828,187.5557828,185.87,186.68
4/28/2014 12:00:00 AM,187.08,187.69,184.96,186.88,1.35E+08,187.1178914,187.69,184.96,186.6525
4/29/2014 12:00:00 AM,187.48,188.04,187.08,187.75,8.40E+07,186.8851957,188.04,186.8851957,187.5875
4/30/2014 12:00:00 AM,187.46,188.5,187.18,188.31,1.01E+08,187.2363479,188.5,187.18,187.8625
5/1/2014 12:00:00 AM,188.25,188.84,187.73,188.32,9.29E+07,187.5494239,188.84,187.5494239,188.285
5/2/2014 12:00:00 AM,188.33,189.14,187.78,188.06,9.80E+07,187.917212,189.14,187.78,188.3275
5/5/2014 12:00:00 AM,187.16,188.55,186.62,188.42,7.58E+07,188.122356,188.55,186.62,187.6875
5/6/2014 12:00:00 AM,188.03,188.13,186.74,186.78,8.54E+07,187.904928,188.13,186.74,187.42
5/7/2014 12:00:00 AM,187.41,187.97,186.01,187.88,1.06E+08,187.662464,187.97,186.01,187.3175
5/8/2014 12:00:00 AM,187.71,189.05,187.08,187.68,9.35E+07,187.489982,189.05,187.08,187.88
5/9/2014 12:00:00 AM,187.71,188.04,186.83,187.96,8.36E+07,187.684991,188.04,186.83,187.635
5/12/2014 12:00:00 AM,188.77,189.88,188,189.79,8.69E+07,187.6599955,189.88,187.6599955,189.11
5/13/2014 12:00:00 AM,190.03,190.42,189.77,189.96,6.64E+07,188.3849977,190.42,188.3849977,190.045
5/14/2014 12:00:00 AM,189.82,189.88,188.79,189.06,7.22E+07,189.2149989,189.88,188.79,189.3875
5/15/2014 12:00:00 AM,188.68,188.72,186.48,187.4,1.55E+08,189.3012494,189.3012494,186.48,187.82
5/16/2014 12:00:00 AM,187.5,188.13,186.72,188.05,9.74E+07,188.5606247,188.5606247,186.72,187.6
5/19/2014 12:00:00 AM,187.71,188.89,187.52,188.74,6.37E+07,188.0803124,188.89,187.52,188.215
5/20/2014 12:00:00 AM,188.67,188.67,187.07,187.55,1.12E+08,188.1476562,188.67,187.07,187.99
5/21/2014 12:00:00 AM,188.07,189.22,188.06,189.13,8.90E+07,188.0688281,189.22,188.06,188.62
5/22/2014 12:00:00 AM,189.2,189.98,188.86,189.59,6.15E+07,188.344414,189.98,188.344414,189.4075
5/23/2014 12:00:00 AM,189.76,190.48,189.59,190.35,6.11E+07,188.875957,190.48,188.875957,190.045
5/27/2014 12:00:00 AM,191.06,191.58,190.95,191.52,7.20E+07,189.4604785,191.58,189.4604785,191.2775
5/28/2014 12:00:00 AM,191.55,191.82,191.06,191.38,6.60E+07,190.3689893,191.82,190.3689893,191.4525
5/29/2014 12:00:00 AM,191.85,192.4,191.33,192.37,6.41E+07,190.9107446,192.4,190.9107446,191.9875
5/30/2014 12:00:00 AM,192.21,192.8,192.03,192.68,7.63E+07,191.4491223,192.8,191.4491223,192.43
6/2/2014 12:00:00 AM,192.98,192.99,191.97,192.9,6.46E+07,191.9395612,192.99,191.9395612,192.71
6/3/2014 12:00:00 AM,192.41,192.9,192.25,192.8,6.50E+07,192.3247806,192.9,192.25,192.59
6/4/2014 12:00:00 AM,192.46,193.3,192.26,193.19,5.55E+07,192.4573903,193.3,192.26,192.8025
6/5/2014 12:00:00 AM,193.43,194.65,192.7,194.45,9.20E+07,192.6299451,194.65,192.6299451,193.8075
6/6/2014 12:00:00 AM,194.88,195.43,194.78,195.38,7.87E+07,193.2187226,195.43,193.2187226,195.1175
6/9/2014 12:00:00 AM,195.36,196.05,195.17,195.58,6.50E+07,194.1681113,196.05,194.1681113,195.54
6/10/2014 12:00:00 AM,195.36,195.64,194.92,195.6,5.70E+07,194.8540556,195.64,194.8540556,195.38
6/11/2014 12:00:00 AM,194.87,195.12,194.48,194.92,6.87E+07,195.1170278,195.12,194.48,194.8475
6/12/2014 12:00:00 AM,194.68,194.8,193.11,193.54,1.06E+08,194.9822639,194.9822639,193.11,194.0325
6/13/2014 12:00:00 AM,193.89,194.32,193.3,194.13,8.20E+07,194.507382,194.507382,193.3,193.91
6/16/2014 12:00:00 AM,193.88,194.7,193.66,194.29,8.73E+07,194.208691,194.7,193.66,194.1325
6/17/2014 12:00:00 AM,194,194.97,193.81,194.83,8.48E+07,194.1705955,194.97,193.81,194.4025
6/18/2014 12:00:00 AM,194.83,196.37,194.4,196.26,1.05E+08,194.2865477,196.37,194.2865477,195.465
6/19/2014 12:00:00 AM,196.46,196.6,195.8,196.48,8.58E+07,194.8757739,196.6,194.8757739,196.335
6/20/2014 12:00:00 AM,196.01,196.1,195.7,195.94,1.00E+08,195.6053869,196.1,195.6053869,195.9375
6/23/2014 12:00:00 AM,196,196.05,195.52,195.88,7.04E+07,195.7714435,196.05,195.52,195.8625
6/24/2014 12:00:00 AM,195.54,196.5,194.48,194.7,9.60E+07,195.8169717,196.5,194.48,195.305
6/25/2014 12:00:00 AM,194.28,195.78,194.25,195.58,8.27E+07,195.5609859,195.78,194.25,194.9725
6/26/2014 12:00:00 AM,195.6,195.63,194.13,195.44,8.42E+07,195.2667429,195.63,194.13,195.2
6/27/2014 12:00:00 AM,194.98,195.88,194.88,195.82,7.13E+07,195.2333715,195.88,194.88,195.39
6/30/2014 12:00:00 AM,195.71,196.16,195.53,195.72,7.04E+07,195.3116857,196.16,195.3116857,195.78
7/1/2014 12:00:00 AM,196.21,197.63,196.13,197.03,9.03E+07,195.5458429,197.63,195.5458429,196.75
7/2/2014 12:00:00 AM,197.03,197.48,196.96,197.23,5.23E+07,196.1479214,197.48,196.1479214,197.175
7/3/2014 12:00:00 AM,197.81,198.29,197.64,198.2,5.29E+07,196.6614607,198.29,196.6614607,197.985
7/7/2014 12:00:00 AM,197.84,197.98,197.22,197.51,6.17E+07,197.3232304,197.98,197.22,197.6375
7/8/2014 12:00:00 AM,197.12,197.22,195.76,196.24,1.08E+08,197.4803652,197.4803652,195.76,196.585
7/9/2014 12:00:00 AM,196.75,197.29,196.31,197.12,7.30E+07,197.0326826,197.29,196.31,196.8675
7/10/2014 12:00:00 AM,195.24,196.86,195.06,196.34,9.89E+07,196.9500913,196.9500913,195.06,195.875
7/11/2014 12:00:00 AM,196.24,196.75,195.78,196.61,6.42E+07,196.4125456,196.75,195.78,196.345
7/14/2014 12:00:00 AM,197.63,197.86,197.44,197.6,5.86E+07,196.3787728,197.86,196.3787728,197.6325
7/15/2014 12:00:00 AM,197.71,198.1,196.36,197.23,1.11E+08,197.0056364,198.1,196.36,197.35
7/16/2014 12:00:00 AM,198.12,198.26,197.42,197.96,8.00E+07,197.1778182,198.26,197.1778182,197.94
7/17/2014 12:00:00 AM,197.33,198.1,195.43,195.71,1.44E+08,197.5589091,198.1,195.43,196.6425
7/18/2014 12:00:00 AM,196.38,197.91,196.24,197.71,1.24E+08,197.1007046,197.91,196.24,197.06
7/21/2014 12:00:00 AM,197.08,197.5,196.43,197.34,6.75E+07,197.0803523,197.5,196.43,197.0875
7/22/2014 12:00:00 AM,198.04,198.56,197.87,198.2,6.76E+07,197.0839261,198.56,197.0839261,198.1675
7/23/2014 12:00:00 AM,198.51,198.85,198.1,198.64,6.55E+07,197.6257131,198.85,197.6257131,198.525
7/24/2014 12:00:00 AM,198.82,199.06,198.45,198.65,5.64E+07,198.0753565,199.06,198.0753565,198.745
7/25/2014 12:00:00 AM,198.11,198.26,197.33,197.72,7.68E+07,198.4101783,198.4101783,197.33,197.855
7/28/2014 12:00:00 AM,197.78,198.09,196.62,197.8,6.91E+07,198.1325891,198.1325891,196.62,197.5725
7/29/2014 12:00:00 AM,198.21,198.45,196.92,196.95,8.04E+07,197.8525446,198.45,196.92,197.6325
7/30/2014 12:00:00 AM,197.66,197.91,196.16,196.98,1.04E+08,197.7425223,197.91,196.16,197.1775
7/31/2014 12:00:00 AM,195.63,195.78,192.97,193.09,1.83E+08,197.4600111,197.4600111,192.97,194.3675
8/1/2014 12:00:00 AM,192.58,193.76,191.57,192.5,1.89E+08,195.9137556,195.9137556,191.57,192.6025
8/4/2014 12:00:00 AM,192.87,194.3,192.05,193.89,9.11E+07,194.2581278,194.3,192.05,193.2775
8/5/2014 12:00:00 AM,193.11,193.6,191.31,192.01,1.53E+08,193.7678139,193.7678139,191.31,192.5075
8/6/2014 12:00:00 AM,191.08,192.89,191.08,192.07,9.46E+07,193.1376569,193.1376569,191.08,191.78
8/7/2014 12:00:00 AM,192.96,193.13,190.55,191.03,1.36E+08,192.4588285,193.13,190.55,191.9175
8/8/2014 12:00:00 AM,191.43,193.37,190.95,193.24,1.17E+08,192.1881642,193.37,190.95,192.2475
8/11/2014 12:00:00 AM,193.99,194.66,193.71,193.79,7.45E+07,192.2178321,194.66,192.2178321,194.0375
8/12/2014 12:00:00 AM,193.63,194.15,192.94,193.53,7.36E+07,193.1276661,194.15,192.94,193.5625
8/13/2014 12:00:00 AM,194.3,195.06,193.96,194.84,6.90E+07,193.345083,195.06,193.345083,194.54
8/14/2014 12:00:00 AM,195.19,195.76,194.98,195.76,5.72E+07,193.9425415,195.76,193.9425415,195.4225
8/15/2014 12:00:00 AM,196.49,196.65,194.31,195.72,1.40E+08,194.6825208,196.65,194.31,195.7925
8/18/2014 12:00:00 AM,196.81,197.45,196.69,197.36,7.52E+07,195.2375104,197.45,195.2375104,197.0775
8/19/2014 12:00:00 AM,197.85,198.54,197.44,198.39,5.90E+07,196.1575052,198.54,196.1575052,198.055
8/20/2014 12:00:00 AM,198.15,199.16,198.08,198.92,7.27E+07,197.1062526,199.16,197.1062526,198.5775
8/21/2014 12:00:00 AM,199.06,199.76,198.93,199.5,6.77E+07,197.8418763,199.76,197.8418763,199.3125
8/22/2014 12:00:00 AM,199.32,199.69,198.74,199.19,7.61E+07,198.5771881,199.69,198.5771881,199.235
8/25/2014 12:00:00 AM,200.16,200.59,199.15,200.2,6.38E+07,198.9060941,200.59,198.9060941,200.025
8/26/2014 12:00:00 AM,200.35,200.82,200.28,200.33,4.73E+07,199.465547,200.82,199.465547,200.445
8/27/2014 12:00:00 AM,200.45,200.57,199.94,200.25,4.78E+07,199.9552735,200.57,199.94,200.3025
8/28/2014 12:00:00 AM,199.59,200.27,199.39,200.14,5.83E+07,200.1288868,200.27,199.39,199.8475
8/29/2014 12:00:00 AM,200.44,200.73,199.82,200.71,6.59E+07,199.9881934,200.73,199.82,200.425
9/2/2014 12:00:00 AM,200.97,200.99,199.86,200.61,7.23E+07,200.2065967,200.99,199.86,200.6075
9/3/2014 12:00:00 AM,201.35,201.41,200.22,200.5,5.74E+07,200.4070483,201.41,200.22,200.87
9/4/2014 12:00:00 AM,200.86,201.58,199.66,200.21,8.50E+07,200.6385242,201.58,199.66,200.5775
9/5/2014 12:00:00 AM,200.19,201.19,199.41,201.11,1.02E+08,200.6080121,201.19,199.41,200.475
9/8/2014 12:00:00 AM,200.94,201.21,200,200.59,6.41E+07,200.541506,201.21,200,200.685
9/9/2014 12:00:00 AM,200.42,200.55,198.91,199.32,8.85E+07,200.613253,200.613253,198.91,199.8
9/10/2014 12:00:00 AM,199.46,200.2,198.77,200.07,6.72E+07,200.2066265,200.2066265,198.77,199.625
9/11/2014 12:00:00 AM,199.28,200.33,199.12,200.3,6.67E+07,199.9158133,200.33,199.12,199.7575
9/12/2014 12:00:00 AM,200.12,200.12,198.56,199.13,1.17E+08,199.8366566,200.12,198.56,199.4825
9/15/2014 12:00:00 AM,199.17,199.32,198.38,198.98,7.64E+07,199.6595783,199.6595783,198.38,198.9625
9/16/2014 12:00:00 AM,198.64,200.84,198.5,200.48,1.16E+08,199.3110392,200.84,198.5,199.615
9/17/2014 12:00:00 AM,200.8,201.68,199.75,200.75,1.51E+08,199.4630196,201.68,199.4630196,200.745
9/18/2014 12:00:00 AM,201.36,201.85,201.1,201.82,9.49E+07,200.1040098,201.85,200.1040098,201.5325
9/19/2014 12:00:00 AM,201.53,201.9,200.29,200.7,1.21E+08,200.8182549,201.9,200.29,201.105
9/22/2014 12:00:00 AM,200.33,200.38,198.73,199.15,1.25E+08,200.9616274,200.9616274,198.73,199.6475
9/23/2014 12:00:00 AM,198.41,199.26,197.95,198.01,1.11E+08,200.3045637,200.3045637,197.95,198.4075
9/24/2014 12:00:00 AM,198.06,199.69,197.52,199.56,1.07E+08,199.3560319,199.69,197.52,198.7075
9/25/2014 12:00:00 AM,199.05,199.05,196.27,196.34,1.50E+08,199.0317659,199.05,196.27,197.6775
9/26/2014 12:00:00 AM,196.7,198.39,196.42,197.9,1.04E+08,198.354633,198.39,196.42,197.3525
9/29/2014 12:00:00 AM,196.18,197.89,196.05,197.54,9.51E+07,197.8535665,197.89,196.05,196.915
9/30/2014 12:00:00 AM,197.7,198.3,196.61,197.02,1.30E+08,197.3842832,198.3,196.61,197.4075
10/1/2014 12:00:00 AM,196.68,196.77,193.91,194.35,1.78E+08,197.3958916,197.3958916,193.91,195.4275
10/2/2014 12:00:00 AM,194.18,195.05,192.35,194.38,1.57E+08,196.4116958,196.4116958,192.35,193.99
10/3/2014 12:00:00 AM,195.71,196.94,195.08,196.52,1.21E+08,195.2008479,196.94,195.08,196.0625
10/6/2014 12:00:00 AM,197.36,197.6,195.58,196.29,1.05E+08,195.631674,197.6,195.58,196.7075
10/7/2014 12:00:00 AM,195.29,195.72,193.22,193.26,1.48E+08,196.169587,196.169587,193.22,194.3725
10/8/2014 12:00:00 AM,193.36,196.92,192.36,196.64,1.86E+08,195.2710435,196.92,192.36,194.82
10/9/2014 12:00:00 AM,196.36,196.6,192.58,192.74,2.10E+08,195.0455217,196.6,192.58,194.57
10/10/2014 12:00:00 AM,192.7,193.65,190.49,190.54,2.22E+08,194.8077609,194.8077609,190.49,191.845
10/13/2014 12:00:00 AM,190.47,191.15,187.3,187.41,2.30E+08,193.3263804,193.3263804,187.3,189.0825
10/14/2014 12:00:00 AM,188.46,189.82,187.04,187.7,2.15E+08,191.2044402,191.2044402,187.04,188.255
10/15/2014 12:00:00 AM,185.19,187.69,181.92,186.43,3.80E+08,189.7297201,189.7297201,181.92,185.3075
10/16/2014 12:00:00 AM,183.05,187.58,182.89,186.27,2.70E+08,187.5186101,187.58,182.89,184.9475
10/17/2014 12:00:00 AM,188.42,189.75,187.62,188.47,2.14E+08,186.233055,189.75,186.233055,188.565
10/20/2014 12:00:00 AM,188.12,190.45,188.07,190.3,1.30E+08,187.3990275,190.45,187.3990275,189.235
10/21/2014 12:00:00 AM,191.7,194.2,191.48,194.07,1.54E+08,188.3170138,194.2,188.3170138,192.8625
10/22/2014 12:00:00 AM,194.44,194.91,192.61,192.69,1.51E+08,190.5897569,194.91,190.5897569,193.6625
10/23/2014 12:00:00 AM,194.64,196.2,194.26,194.93,1.55E+08,192.1261284,196.2,192.1261284,195.0075
10/24/2014 12:00:00 AM,195.23,196.49,194.49,196.43,1.17E+08,193.5668142,196.49,193.5668142,195.66
10/27/2014 12:00:00 AM,195.75,196.45,195.03,196.16,8.28E+07,194.6134071,196.45,194.6134071,195.8475
10/28/2014 12:00:00 AM,196.84,198.42,196.73,198.41,1.07E+08,195.2304536,198.42,195.2304536,197.6
10/29/2014 12:00:00 AM,198.59,199.12,196.8,198.11,1.42E+08,196.4152268,199.12,196.4152268,198.155
10/30/2014 12:00:00 AM,197.59,199.61,197.4,199.38,1.13E+08,197.2851134,199.61,197.2851134,198.495
10/31/2014 12:00:00 AM,201.78,201.82,200.77,201.66,1.47E+08,197.8900567,201.82,197.8900567,201.5075
11/3/2014 12:00:00 AM,201.92,202.45,201.3,201.77,9.35E+07,199.6987783,202.45,199.6987783,201.86
11/4/2014 12:00:00 AM,201.22,201.6,200.06,201.07,9.32E+07,200.7793892,201.6,200.06,200.9875
11/5/2014 12:00:00 AM,202.56,202.59,201.45,202.34,9.15E+07,200.8834446,202.59,200.8834446,202.235
11/6/2014 12:00:00 AM,202.41,203.26,201.64,203.15,1.07E+08,201.5592223,203.26,201.5592223,202.615
11/7/2014 12:00:00 AM,203.17,203.6,202.61,203.34,8.95E+07,202.0871111,203.6,202.0871111,203.18
11/10/2014 12:00:00 AM,203.4,204.04,203.13,203.98,6.59E+07,202.6335556,204.04,202.6335556,203.6375
11/11/2014 12:00:00 AM,204.07,204.31,203.65,204.18,5.43E+07,203.1355278,204.31,203.1355278,204.0525
11/12/2014 12:00:00 AM,203.35,204.24,203.31,203.96,9.00E+07,203.5940139,204.24,203.31,203.715
11/13/2014 12:00:00 AM,204.14,204.83,203.21,204.19,8.50E+07,203.6545069,204.83,203.21,204.0925
11/14/2014 12:00:00 AM,204.13,204.49,203.72,204.24,8.03E+07,203.8735035,204.49,203.72,204.145
11/17/2014 12:00:00 AM,203.85,204.58,203.65,204.37,8.04E+07,204.0092517,204.58,203.65,204.1125
11/18/2014 12:00:00 AM,204.46,205.92,204.44,205.55,7.59E+07,204.0608759,205.92,204.0608759,205.0925
11/19/2014 12:00:00 AM,205.3,205.55,204.3,205.22,8.22E+07,204.5766879,205.55,204.3,205.0925
11/20/2014 12:00:00 AM,204.25,205.71,204.18,205.58,7.26E+07,204.834594,205.71,204.18,204.93
11/21/2014 12:00:00 AM,207.6,207.84,205.98,206.68,1.42E+08,204.882297,207.84,204.882297,207.025
11/24/2014 12:00:00 AM,207.19,207.39,206.91,207.26,6.57E+07,205.9536485,207.39,205.9536485,207.1875
11/25/2014 12:00:00 AM,207.54,207.79,206.8,207.11,7.90E+07,206.5705742,207.79,206.5705742,207.31
11/26/2014 12:00:00 AM,207.27,207.76,207.03,207.64,5.64E+07,206.9402871,207.76,206.9402871,207.425
11/28/2014 12:00:00 AM,207.52,207.87,206.91,207.2,5.79E+07,207.1826436,207.87,206.91,207.375
12/1/2014 12:00:00 AM,206.4,206.54,205.38,205.76,1.04E+08,207.2788218,207.2788218,205.38,206.02
12/2/2014 12:00:00 AM,205.8,207.34,205.78,207.09,7.45E+07,206.6494109,207.34,205.78,206.5025
12/3/2014 12:00:00 AM,207.28,208.15,207.1,207.89,6.89E+07,206.5759554,208.15,206.5759554,207.605
12/4/2014 12:00:00 AM,207.55,208.26,206.7,207.66,9.12E+07,207.0904777,208.26,206.7,207.5425
12/5/2014 12:00:00 AM,207.88,208.47,207.55,208,9.10E+07,207.3164889,208.47,207.3164889,207.975
12/8/2014 12:00:00 AM,207.55,208.12,205.93,206.61,1.08E+08,207.6457444,208.12,205.93,207.0525
12/9/2014 12:00:00 AM,204.37,206.6,203.91,206.47,1.25E+08,207.3491222,207.3491222,203.91,205.3375
12/10/2014 12:00:00 AM,205.94,205.98,202.93,203.16,1.59E+08,206.3433111,206.3433111,202.93,204.5025
12/11/2014 12:00:00 AM,203.89,206.19,203.71,204.19,1.59E+08,205.4229056,206.19,203.71,204.495
12/12/2014 12:00:00 AM,202.65,203.82,200.85,200.89,2.02E+08,204.9589528,204.9589528,200.85,202.0525
12/15/2014 12:00:00 AM,202,202.53,198.78,199.51,1.90E+08,203.5057264,203.5057264,198.78,200.705
12/16/2014 12:00:00 AM,198.55,202.4,197.86,197.91,2.59E+08,202.1053632,202.4,197.86,199.18
12/17/2014 12:00:00 AM,198.48,202.34,198.29,201.79,2.53E+08,200.6426816,202.34,198.29,200.225
12/18/2014 12:00:00 AM,204.78,212.97,203.92,206.78,2.57E+08,200.4338408,212.97,200.4338408,207.1125
12/19/2014 12:00:00 AM,206.46,207.33,205.61,206.52,2.43E+08,203.7731704,207.33,203.7731704,206.48
12/22/2014 12:00:00 AM,206.71,207.47,206.46,207.47,1.48E+08,205.1265852,207.47,205.1265852,207.0275
12/23/2014 12:00:00 AM,208.2,208.23,207.4,207.75,1.21E+08,206.0770426,208.23,206.0770426,207.895
12/24/2014 12:00:00 AM,208.03,208.34,207.72,207.77,4.30E+07,206.9860213,208.34,206.9860213,207.965
12/26/2014 12:00:00 AM,208.29,208.85,208.25,208.44,5.72E+07,207.4755106,208.85,207.4755106,208.4575
12/29/2014 12:00:00 AM,208.25,208.97,208.14,208.72,7.95E+07,207.9665053,208.97,207.9665053,208.52
12/30/2014 12:00:00 AM,208.21,208.37,207.51,207.6,7.34E+07,208.2432527,208.37,207.51,207.9225
12/31/2014 12:00:00 AM,207.96,208.19,205.39,205.54,1.30E+08,208.0828763,208.19,205.39,206.77
1/2/2015 12:00:00 AM,206.39,206.88,204.18,205.43,1.21E+08,207.4264382,207.4264382,204.18,205.72
1/5/2015 12:00:00 AM,204.2,204.37,201.35,201.72,1.69E+08,206.5732191,206.5732191,201.35,202.91
1/6/2015 12:00:00 AM,202.13,202.72,198.85,199.82,2.09E+08,204.7416095,204.7416095,198.85,200.88
1/7/2015 12:00:00 AM,201.46,202.72,200.88,202.31,1.25E+08,202.8108048,202.8108048,200.88,201.8425
1/8/2015 12:00:00 AM,204,206.16,203.99,205.9,1.46E+08,202.3266524,206.16,202.3266524,205.0125
1/9/2015 12:00:00 AM,206.39,206.42,203.51,204.25,1.58E+08,203.6695762,206.42,203.51,205.1425
1/12/2015 12:00:00 AM,204.42,204.6,201.92,202.65,1.44E+08,204.4060381,204.6,201.92,203.3975
1/13/2015 12:00:00 AM,204.15,205.48,200.51,202.08,2.14E+08,203.901769,205.48,200.51,203.055
1/14/2015 12:00:00 AM,199.67,201.1,198.57,200.86,1.93E+08,203.4783845,203.4783845,198.57,200.05
1/15/2015 12:00:00 AM,201.64,202.01,198.88,199.02,1.75E+08,201.7641923,202.01,198.88,200.3875
1/16/2015 12:00:00 AM,198.75,201.82,198.55,201.63,2.12E+08,201.0758461,201.82,198.55,200.1875
1/20/2015 12:00:00 AM,202.42,202.72,200.17,202.05,1.31E+08,200.6316731,202.72,200.17,201.84
1/21/2015 12:00:00 AM,201.51,203.66,200.94,203.08,1.23E+08,201.2358365,203.66,200.94,202.2975
1/22/2015 12:00:00 AM,204.02,206.26,202.33,206.1,1.74E+08,201.7666683,206.26,201.7666683,204.6775
1/23/2015 12:00:00 AM,205.8,206.1,204.81,204.97,1.17E+08,203.2220841,206.1,203.2220841,205.42
1/26/2015 12:00:00 AM,204.73,205.56,203.85,205.45,9.17E+07,204.3210421,205.56,203.85,204.8975
1/27/2015 12:00:00 AM,203,204.12,201.74,202.74,1.34E+08,204.609271,204.609271,201.74,202.9
1/28/2015 12:00:00 AM,204.16,204.29,199.91,200.14,1.68E+08,203.7546355,204.29,199.91,202.125
1/29/2015 12:00:00 AM,200.34,202.3,198.68,201.99,1.73E+08,202.9398178,202.9398178,198.68,200.8275
1/30/2015 12:00:00 AM,200.56,202.17,199.13,199.45,1.98E+08,201.8836589,202.17,199.13,200.3275
2/2/2015 12:00:00 AM,200.07,202.03,197.86,201.92,1.63E+08,201.1055794,202.03,197.86,200.47
2/3/2015 12:00:00 AM,203.02,204.85,202.55,204.84,1.24E+08,200.7877897,204.85,200.7877897,203.815
2/4/2015 12:00:00 AM,203.94,205.38,203.51,204.06,1.34E+08,202.3013949,205.38,202.3013949,204.2225
2/5/2015 12:00:00 AM,204.83,206.3,204.77,206.12,9.77E+07,203.2619474,206.3,203.2619474,205.505
2/6/2015 12:00:00 AM,206.57,207.24,204.92,205.55,1.26E+08,204.3834737,207.24,204.3834737,206.07
2/9/2015 12:00:00 AM,204.77,205.64,204.13,204.63,8.71E+07,205.2267369,205.64,204.13,204.7925
2/10/2015 12:00:00 AM,205.89,207.12,204.68,206.81,9.61E+07,205.0096184,207.12,204.68,206.125
2/11/2015 12:00:00 AM,206.6,207.45,205.83,206.93,9.02E+07,205.5673092,207.45,205.5673092,206.7025
2/12/2015 12:00:00 AM,207.91,208.99,206.97,208.92,9.72E+07,206.1349046,208.99,206.1349046,208.1975
2/13/2015 12:00:00 AM,209.08,209.84,208.76,209.78,9.36E+07,207.1662023,209.84,207.1662023,209.365
2/17/2015 12:00:00 AM,209.38,210.32,209.1,210.11,7.69E+07,208.2656012,210.32,208.2656012,209.7275