Date,Open,High,Low,Close,Volume,KAMA_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,151.09,152.34,150.41,152.11,170612700,151.613577549107
3/4/2013 12:00:00 AM,151.76,152.92,151.52,152.92,97328800,152.063324152226
3/5/2013 12:00:00 AM,153.66,154.7,153.64,154.29,121238200,152.844959173542
3/6/2013 12:00:00 AM,154.84,154.92,154.16,154.5,94284300,153.351835433195
3/7/2013 12:00:00 AM,154.71,154.98,154.52,154.78,86002000,153.986575240664
3/8/2013 12:00:00 AM,155.46,155.65,154.66,155.44,122805700,154.632541800369
3/11/2013 12:00:00 AM,155.33,156.04,155.13,156.03,83235500,155.253634333538
3/12/2013 12:00:00 AM,155.92,156.1,155.21,155.68,104108300,155.345821067761
3/13/2013 12:00:00 AM,155.76,156.12,155.23,155.9,91051500,155.466138432065
3/14/2013 12:00:00 AM,156.31,156.8,156.22,156.73,123614200,155.791792481001
3/15/2013 12:00:00 AM,155.85,156.04,155.31,155.83,133153200,155.792604406384
3/18/2013 12:00:00 AM,154.34,155.64,154.2,154.97,126518300,155.734179728483
3/19/2013 12:00:00 AM,155.3,155.51,153.59,154.61,167049900,155.653577774124
3/20/2013 12:00:00 AM,155.52,155.95,155.26,155.69,113607800,155.65391269841
3/21/2013 12:00:00 AM,154.75,155.64,154.1,154.36,128492900,155.467515405204
3/22/2013 12:00:00 AM,154.84,155.6,154.73,155.6,111103200,155.468660142293
3/25/2013 12:00:00 AM,155.99,156.27,154.35,154.95,151231800,155.466324889239
3/26/2013 12:00:00 AM,155.59,156.23,155.42,156.19,86114000,155.506715655941
3/27/2013 12:00:00 AM,155.26,156.24,155,156.19,99783700,155.518625134156
3/28/2013 12:00:00 AM,156.09,156.85,155.75,156.67,102687700,155.751598018024
4/1/2013 12:00:00 AM,156.59,156.91,155.67,156.05,99128500,155.758780155455
4/2/2013 12:00:00 AM,156.61,157.21,156.37,156.82,101291000,155.951891691908
4/3/2013 12:00:00 AM,156.91,157.03,154.82,155.23,153781800,155.913174875295
4/4/2013 12:00:00 AM,155.43,156.17,155.09,155.86,129370000,155.91249467819
4/5/2013 12:00:00 AM,153.95,155.35,153.77,155.16,155171000,155.855389106846
4/8/2013 12:00:00 AM,155.27,156.22,154.75,156.21,86039700,155.857941647668
4/9/2013 12:00:00 AM,156.5,157.32,155.98,156.75,100591500,155.862808376066
4/10/2013 12:00:00 AM,157.17,158.87,157.13,158.67,134837300,156.543685063363
4/11/2013 12:00:00 AM,158.7,159.71,158.54,159.19,109635100,157.175026788024
4/12/2013 12:00:00 AM,158.68,159.04,157.92,158.8,116024900,157.68535539033
4/15/2013 12:00:00 AM,158,158.13,155.1,155.12,215505700,157.621625918128
4/16/2013 12:00:00 AM,156.29,157.49,155.91,157.41,147152400,157.619080241111
4/17/2013 12:00:00 AM,156.29,156.32,154.28,155.11,226231500,157.396219246351
4/18/2013 12:00:00 AM,155.37,155.41,153.55,154.14,166888900,156.92531408574
4/19/2013 12:00:00 AM,154.5,155.55,154.12,155.48,149219300,156.832456390307
4/22/2013 12:00:00 AM,155.78,156.54,154.75,156.17,106216500,156.817981692363
4/23/2013 12:00:00 AM,156.95,157.93,156.17,157.78,165592000,156.826988331873
4/24/2013 12:00:00 AM,157.83,158.3,157.54,157.88,94996400,157.011544858843
4/25/2013 12:00:00 AM,158.25,159.27,158.1,158.52,130774400,157.681969366024
4/26/2013 12:00:00 AM,158.32,158.6,157.73,158.24,95639000,157.860169194428
4/29/2013 12:00:00 AM,158.67,159.65,158.42,159.3,88223400,158.336682604285
4/30/2013 12:00:00 AM,159.27,159.72,158.61,159.68,115647600,158.713439367229
5/1/2013 12:00:00 AM,159.33,159.41,158.1,158.28,138538400,158.706273984842
5/2/2013 12:00:00 AM,158.68,159.89,158.53,159.75,96232300,158.759525196577
5/3/2013 12:00:00 AM,161.14,161.88,161.04,161.37,143795900,159.141146513803
5/6/2013 12:00:00 AM,161.49,162.01,161.42,161.78,66618900,159.459519279834
5/7/2013 12:00:00 AM,162.11,162.65,161.67,162.6,89907000,159.893895841761
5/8/2013 12:00:00 AM,162.42,163.39,162.33,163.34,96840500,161.425497689867
5/9/2013 12:00:00 AM,163.27,163.7,162.47,162.88,106479000,161.833885253573
5/10/2013 12:00:00 AM,163,163.55,162.51,163.41,102968200,162.196283740353
5/13/2013 12:00:00 AM,163,163.81,162.82,163.54,79718500,162.480562519712
5/14/2013 12:00:00 AM,163.67,165.35,163.67,165.23,118429300,163.197420863378
5/15/2013 12:00:00 AM,164.98,166.45,164.91,166.12,120520600,163.978421118935
5/16/2013 12:00:00 AM,165.76,166.36,165.09,165.34,109631200,164.233697829365
5/17/2013 12:00:00 AM,165.98,167.04,165.73,166.94,129521200,164.862743570197
5/20/2013 12:00:00 AM,166.78,167.58,166.61,166.93,84703300,165.329636863289
5/21/2013 12:00:00 AM,167.07,167.8,166.5,167.17,95130500,165.618794039689
5/22/2013 12:00:00 AM,167.34,169.07,165.17,165.93,243215800,165.621548483938
5/23/2013 12:00:00 AM,164.2,165.91,163.94,165.45,210629800,165.620364698267
5/24/2013 12:00:00 AM,164.44,165.38,163.98,165.31,151265100,165.533287001194
5/28/2013 12:00:00 AM,167.04,167.78,165.81,166.3,142755000,165.560179883872
5/29/2013 12:00:00 AM,165.41,165.8,164.34,165.22,160155000,165.515282301147
5/30/2013 12:00:00 AM,165.35,166.59,165.22,165.83,106389200,165.51743803342
5/31/2013 12:00:00 AM,165.36,166.31,163.13,163.45,175401500,165.336159677804
6/3/2013 12:00:00 AM,163.86,164.46,162.66,164.35,167947700,165.310436242239
6/4/2013 12:00:00 AM,164.44,165.1,162.73,163.56,157405600,165.094835063328
6/5/2013 12:00:00 AM,163.11,163.42,161.13,161.27,210885500,164.46509865106
6/6/2013 12:00:00 AM,161.2,162.74,160.25,162.73,200017000,164.305569249317
6/7/2013 12:00:00 AM,163.89,164.95,163.14,164.8,188303400,164.320325850645
6/10/2013 12:00:00 AM,165.31,165.4,164.37,164.8,102463000,164.325665729282
6/11/2013 12:00:00 AM,163.27,164.54,162.74,163.1,159335000,164.31307595678
6/12/2013 12:00:00 AM,164.25,164.39,161.6,161.75,176792400,164.28293503381
6/13/2013 12:00:00 AM,161.64,164.5,161.3,164.21,163114300,164.280516838931
6/14/2013 12:00:00 AM,164.03,164.67,162.91,163.18,140994200,164.230271624542
6/17/2013 12:00:00 AM,164.3,165.22,163.55,164.44,135807000,164.23205865922
6/18/2013 12:00:00 AM,164.54,165.99,164.52,165.74,114574200,164.349722393316
6/19/2013 12:00:00 AM,165.61,165.89,163.38,163.45,205760600,164.318173581185
6/20/2013 12:00:00 AM,161.83,162.1,158.98,159.4,320271500,163.694190470723
6/21/2013 12:00:00 AM,159.6,159.76,157.47,159.07,270449000,163.182508251557
6/24/2013 12:00:00 AM,157.39,158.43,155.73,157.06,221705700,161.591331423349
6/25/2013 12:00:00 AM,158.52,159.17,157.42,158.57,161967200,160.871206222297
6/26/2013 12:00:00 AM,159.89,160.5,159.25,160.14,134499400,160.815915715207
6/27/2013 12:00:00 AM,161.12,161.82,160.95,161.08,129281700,160.829116146183
6/28/2013 12:00:00 AM,160.62,161.4,159.86,160.42,160138800,160.814958356937
7/1/2013 12:00:00 AM,161.27,162.48,161.08,161.36,131682500,160.965320718254
7/2/2013 12:00:00 AM,161.1,162.3,160.5,161.21,154807500,161.012192373206
7/3/2013 12:00:00 AM,160.51,161.77,160.22,161.28,75214000,161.038467872491
7/5/2013 12:00:00 AM,162.53,163.08,161.3,163.02,121865400,161.343975410032
7/8/2013 12:00:00 AM,163.89,164.39,163.08,163.95,107930700,162.344118852854
7/9/2013 12:00:00 AM,164.97,165.33,164.27,165.13,119159000,163.422909593579
7/10/2013 12:00:00 AM,165.01,165.75,164.63,165.19,119410100,164.208283107544
7/11/2013 12:00:00 AM,167.13,167.61,166.53,167.44,135448000,165.644601726413
7/12/2013 12:00:00 AM,167.4,167.93,167.13,167.51,102636900,166.473667625785
7/15/2013 12:00:00 AM,167.97,168.39,167.68,168.15,69376600,167.218704236547
7/16/2013 12:00:00 AM,168.25,168.36,167.07,167.52,88577000,167.282126500354
7/17/2013 12:00:00 AM,168.18,168.48,167.73,167.95,91526200,167.434682079828
7/18/2013 12:00:00 AM,168.28,169.27,168.2,168.87,104445800,167.647010610855
7/19/2013 12:00:00 AM,168.51,169.23,168.31,169.17,103363100,167.899087255109
7/22/2013 12:00:00 AM,169.39,169.74,169.01,169.5,79268700,168.125385757124
7/23/2013 12:00:00 AM,169.79,169.83,169.05,169.14,80761400,168.360508328194
7/24/2013 12:00:00 AM,169.8,169.86,168.18,168.52,112662100,168.366899388053
7/25/2013 12:00:00 AM,168.2,169.08,167.94,168.93,111033200,168.370722872043
7/26/2013 12:00:00 AM,168.24,169.16,167.52,169.11,107418600,168.375881175481
7/29/2013 12:00:00 AM,168.71,169.06,168.11,168.59,79614200,168.398734207691
7/30/2013 12:00:00 AM,169.12,169.28,168.19,168.59,85026800,168.411264231178
7/31/2013 12:00:00 AM,168.94,169.85,168.49,168.71,142264100,168.418677686572
8/1/2013 12:00:00 AM,169.98,170.81,169.9,170.66,109966700,168.853759171976
8/2/2013 12:00:00 AM,170.3,170.97,170.05,170.95,89402700,169.276784089297
8/5/2013 12:00:00 AM,170.61,170.96,170.35,170.7,53408200,169.709363584556
8/6/2013 12:00:00 AM,170.37,170.52,169.35,169.73,87231100,169.710718786467
8/7/2013 12:00:00 AM,169.2,169.43,168.55,169.18,84558600,169.701033195038
8/8/2013 12:00:00 AM,170,170.18,168.93,169.8,101924300,169.707607731361
8/9/2013 12:00:00 AM,169.56,170.1,168.72,169.31,91473000,169.641612483769
8/12/2013 12:00:00 AM,168.44,169.31,168.38,169.11,68436400,169.555348005014
8/13/2013 12:00:00 AM,169.4,169.9,168.41,169.61,80630100,169.5558426312
8/14/2013 12:00:00 AM,169.52,169.8,168.7,168.74,78905600,169.534066212974
8/15/2013 12:00:00 AM,167.35,167.43,166.09,166.38,152546100,168.646639051376
8/16/2013 12:00:00 AM,166.04,166.63,165.5,165.83,130207000,167.848689018351
8/19/2013 12:00:00 AM,165.64,166.21,164.76,164.77,96296100,166.904116202458
8/20/2013 12:00:00 AM,165.03,166.2,164.86,165.58,88917400,166.580965009696
8/21/2013 12:00:00 AM,165.15,166.03,164.19,164.56,157723100,166.078791373203
8/22/2013 12:00:00 AM,164.92,166.3,164.89,166.06,101273000,166.078589990384
8/23/2013 12:00:00 AM,166.54,166.83,165.77,166.62,90796000,166.09255717515
8/26/2013 12:00:00 AM,166.77,167.3,165.89,166,89398400,166.087714441998
8/27/2013 12:00:00 AM,164.33,164.98,163.21,163.33,154275400,165.875801916487
8/28/2013 12:00:00 AM,163.3,164.49,163.05,163.91,105120800,165.842313997919
8/29/2013 12:00:00 AM,163.55,165.04,163.4,164.17,118828000,165.68452155883
8/30/2013 12:00:00 AM,164.52,164.53,163.17,163.65,134186300,165.274148923808
9/3/2013 12:00:00 AM,165.24,165.58,163.7,164.39,142802600,165.210760579339
9/4/2013 12:00:00 AM,164.44,166.03,164.14,165.75,97290400,165.33795566843
9/5/2013 12:00:00 AM,165.85,166.4,165.73,165.96,62845000,165.471879967644
9/6/2013 12:00:00 AM,166.49,166.98,164.48,166.04,159383800,165.587674611045
9/9/2013 12:00:00 AM,166.45,167.73,166.45,167.63,87407200,166.495374783914
9/10/2013 12:00:00 AM,168.63,168.9,168.26,168.87,104783000,167.550763768841
9/11/2013 12:00:00 AM,168.64,169.4,168.35,169.4,94325700,168.372646538245
9/12/2013 12:00:00 AM,169.37,169.56,168.72,168.95,82557800,168.533208388179
9/13/2013 12:00:00 AM,169.15,169.46,168.74,169.33,72257500,168.763257839255
9/16/2013 12:00:00 AM,171.18,171.24,170.04,170.31,126050700,169.173951546307
9/17/2013 12:00:00 AM,170.47,171.11,170.46,171.07,82232500,169.632634508459
9/18/2013 12:00:00 AM,170.97,173.52,170.58,173.05,201318000,170.657235582479
9/19/2013 12:00:00 AM,173.51,173.6,172.59,172.76,146440600,171.382058221959
9/20/2013 12:00:00 AM,172.3,172.33,170.58,170.72,132317600,171.354812691155
9/23/2013 12:00:00 AM,170.5,170.65,169.39,169.93,104533900,171.339531026828
9/24/2013 12:00:00 AM,169.89,170.53,169.21,169.53,100422400,171.24119363336
9/25/2013 12:00:00 AM,169.65,169.98,168.89,169.04,114559100,170.262885351866
9/26/2013 12:00:00 AM,169.34,170.17,169.05,169.69,76579600,170.126714779117
9/27/2013 12:00:00 AM,168.81,169.14,168.47,168.91,97695900,169.917202561836
9/30/2013 12:00:00 AM,167.45,168.54,167.15,168.01,143609700,169.575040662803
10/1/2013 12:00:00 AM,168.14,169.5,168,169.34,126981900,169.573047623975
10/2/2013 12:00:00 AM,168.35,169.34,167.83,169.18,112803800,169.570100996632
10/3/2013 12:00:00 AM,168.77,168.94,166.84,167.62,176384300,169.360254565347
10/4/2013 12:00:00 AM,167.74,169.06,167.53,168.89,96600700,169.358154717591
10/7/2013 12:00:00 AM,167.43,168.45,167.25,167.43,95653200,169.328056437436
10/8/2013 12:00:00 AM,167.45,167.62,165.36,165.48,176560600,168.624180834259
10/9/2013 12:00:00 AM,165.8,166.2,164.53,165.6,168100500,168.131898661183
10/10/2013 12:00:00 AM,167.29,169.26,167.23,169.17,193988300,168.164064202488
10/11/2013 12:00:00 AM,168.9,170.32,168.77,170.26,104956400,168.221293673213
10/14/2013 12:00:00 AM,169.24,171.08,169.08,170.94,111248400,168.553850715547
10/15/2013 12:00:00 AM,170.52,171.15,169.47,169.7,154901700,168.779575258074
10/16/2013 12:00:00 AM,170.75,172.16,170.63,172.07,160895600,169.601568815623
10/17/2013 12:00:00 AM,171.37,173.32,171.34,173.22,128890400,170.295675171627
10/18/2013 12:00:00 AM,173.86,174.51,173.51,174.39,138055900,171.09102782058
10/21/2013 12:00:00 AM,174.45,174.75,174.01,174.4,104058600,171.661640155883
10/22/2013 12:00:00 AM,174.91,175.93,174.66,175.41,126638900,173.327577864379
10/23/2013 12:00:00 AM,174.83,174.89,173.96,174.57,105043800,173.55162512598
10/24/2013 12:00:00 AM,174.9,175.37,174.51,175.15,70037700,173.79032166952
10/25/2013 12:00:00 AM,175.51,176,175.17,175.95,93453900,174.06163782754
10/28/2013 12:00:00 AM,175.9,176.47,175.7,176.23,84497900,174.372213108144
10/29/2013 12:00:00 AM,176.6,177.24,176.38,177.17,87200600,174.76061770358
10/30/2013 12:00:00 AM,177.4,177.51,175.66,176.29,135506600,174.961178893224
10/31/2013 12:00:00 AM,176.18,176.89,175.53,175.79,133352300,174.987398591826
11/1/2013 12:00:00 AM,176.05,176.61,175.22,176.21,142771700,175.003951305561
11/4/2013 12:00:00 AM,176.71,176.9,175.9825,176.83,85257800,175.058000151182
11/5/2013 12:00:00 AM,176.16,176.75,175.57,176.27,85466500,175.131568526514
11/6/2013 12:00:00 AM,177.03,177.5,176.54,177.17,87123100,175.250107094189
11/7/2013 12:00:00 AM,177.56,177.64,174.76,174.93,148632200,175.240441462152
11/8/2013 12:00:00 AM,174.85,177.31,174.85,177.29,136500100,175.294143656765
11/11/2013 12:00:00 AM,177.14,177.53,176.91,177.32,66226700,175.319995804835
11/12/2013 12:00:00 AM,176.95,177.36,176.37,176.96,83193500,175.349909986467
11/13/2013 12:00:00 AM,176.1,178.41,176.09,178.38,99795600,175.446112444374
11/14/2013 12:00:00 AM,178.53,179.42,178.25,179.27,102965800,176.736841845129
11/15/2013 12:00:00 AM,179.57,180.12,179.33,180.05,102759600,177.710429413785
11/18/2013 12:00:00 AM,180.39,180.5,179.02,179.42,98459500,177.950128683348
11/19/2013 12:00:00 AM,179.31,179.87,178.72,179.03,93045800,178.096201546798
11/20/2013 12:00:00 AM,179.41,179.93,177.98,178.47,124692900,178.098665622224
11/21/2013 12:00:00 AM,179,180.05,178.86,179.91,91804700,178.14853724072
11/22/2013 12:00:00 AM,180.01,180.83,179.77,180.81,81234700,178.235979713626
11/25/2013 12:00:00 AM,181.11,181.17,180.37,180.63,79187800,178.416353877697
11/26/2013 12:00:00 AM,180.74,181.22,180.4,180.68,86697800,178.746576864662
11/27/2013 12:00:00 AM,180.89,181.24,180.65,181.12,58227900,179.585835973841
11/29/2013 12:00:00 AM,181.34,181.75,180.8,181,54981700,179.875888362509
12/2/2013 12:00:00 AM,181.12,181.43,180.25,180.53,99262300,179.901617020618
12/3/2013 12:00:00 AM,179.95,180.39,179.17,179.75,115939400,179.883107077507
12/4/2013 12:00:00 AM,179.18,180.48,178.35,179.73,122956300,179.861333659224
12/5/2013 12:00:00 AM,179.42,179.74,178.77,178.94,106333600,179.451852032903
12/6/2013 12:00:00 AM,180.72,181.11,180.15,180.94,127424400,179.459872775941
12/9/2013 12:00:00 AM,181.47,181.67,181.16,181.4,69987400,179.532791309055
12/10/2013 12:00:00 AM,180.96,181.36,180.63,180.75,77428000,179.590704801577
12/11/2013 12:00:00 AM,180.81,180.85,178.5,178.72,130188800,179.566400000473
12/12/2013 12:00:00 AM,178.61,178.86,177.76,178.13,115321400,179.534237284301
12/13/2013 12:00:00 AM,178.48,178.66,177.77,178.11,107741000,179.150693379056
12/16/2013 12:00:00 AM,178.95,179.81,178.9,179.22,96100500,179.159818516045
12/17/2013 12:00:00 AM,179.37,179.41,178.25,178.65,89432200,179.094759563747
12/18/2013 12:00:00 AM,178.91,181.73,177.32,181.7,234455700,179.512740332357
12/19/2013 12:00:00 AM,181.18,181.7,180.71,181.49,136717700,179.954034957661
12/20/2013 12:00:00 AM,180.67,181.99,180.57,181.56,196678700,180.322771840121
12/23/2013 12:00:00 AM,182.41,182.64,182.07,182.53,85407800,180.818224187781
12/24/2013 12:00:00 AM,182.57,183.01,182.53,182.93,45363300,181.611395099588
12/26/2013 12:00:00 AM,183.37,183.96,183.32,183.85,63215200,182.334286001044
12/27/2013 12:00:00 AM,184.14,184.18,183.66,183.85,61794800,183.007936667247
12/30/2013 12:00:00 AM,183.92,184.02,183.58,183.82,56807200,183.352189110612
12/31/2013 12:00:00 AM,184.11,184.69,183.93,184.69,86123600,183.91809673584
1/2/2014 12:00:00 AM,183.91,184.07,182.48,182.92,119511100,183.913723505138
1/3/2014 12:00:00 AM,183.24,183.6,182.63,182.88,81352000,183.832652936223
1/6/2014 12:00:00 AM,183.52,183.56,182.08,182.36,106889400,183.660114973809
1/7/2014 12:00:00 AM,183.12,183.79,182.95,183.48,86041200,183.657859337724
1/8/2014 12:00:00 AM,183.46,183.83,182.89,183.52,96481400,183.648076836764
1/9/2014 12:00:00 AM,184.1,184.13,182.79,183.64,90529400,183.647349241619
1/10/2014 12:00:00 AM,183.96,184.22,183.01,184.14,101986500,183.723977812959
1/13/2014 12:00:00 AM,183.64,184.18,181.34,181.68,149507600,183.670938297756
1/14/2014 12:00:00 AM,182.27,183.77,181.95,183.67,104596300,183.670931211235
1/15/2014 12:00:00 AM,184.1,184.94,183.71,184.66,98370100,183.702195661378
1/16/2014 12:00:00 AM,184.3,184.66,183.83,184.42,72112100,183.716368467698
1/17/2014 12:00:00 AM,184.1,184.45,183.32,183.63,107832500,183.715285432005
1/21/2014 12:00:00 AM,184.72,184.77,183.05,184.18,88504600,183.787661342297
1/22/2014 12:00:00 AM,184.51,184.57,183.91,184.3,60761400,183.809306004561
1/23/2014 12:00:00 AM,183.38,183.4,181.82,182.79,132343700,183.633500736506
1/24/2014 12:00:00 AM,181.59,181.66,178.83,178.89,208595800,182.202676336697
1/27/2014 12:00:00 AM,179.05,179.52,177.12,178.01,179949700,180.930997923088
1/28/2014 12:00:00 AM,178.23,179.3,178.12,179.07,108851800,180.508580044707
1/29/2014 12:00:00 AM,177.59,178.55,176.88,177.35,215244500,179.634937749785
1/30/2014 12:00:00 AM,178.88,179.81,178.26,179.23,116150500,179.600506062121
1/31/2014 12:00:00 AM,177,179.29,176.92,178.18,194573800,179.576723823092
2/3/2014 12:00:00 AM,177.95,178.37,173.83,174.17,254370100,179.082292824903
2/4/2014 12:00:00 AM,174.98,175.84,174.11,175.38,164781000,178.771710623611
2/5/2014 12:00:00 AM,174.77,175.56,173.71,175.17,163629100,178.594944760356
2/6/2014 12:00:00 AM,175.61,177.48,175.22,177.48,132379000,178.557033630698
2/7/2014 12:00:00 AM,178.29,179.87,177.73,179.68,170701300,178.584146712051
2/10/2014 12:00:00 AM,179.7,180.07,179.21,180.01,91977200,179.143380762269
2/11/2014 12:00:00 AM,180.23,182.44,180.04,181.98,121636400,180.271525574821
2/12/2014 12:00:00 AM,182.26,182.83,181.71,182.07,94414700,181.070847541567
2/13/2014 12:00:00 AM,180.85,183.2,180.83,183.01,100515600,181.932693078649
2/14/2014 12:00:00 AM,182.9,184.36,182.67,184.02,96413500,182.860385043694
2/18/2014 12:00:00 AM,184.2,184.49,183.65,184.24,80018500,183.473547246496
2/19/2014 12:00:00 AM,183.78,184.95,182.87,183.02,125995500,183.446440917395
2/20/2014 12:00:00 AM,183.27,184.52,182.6,184.1,104841400,183.521095515117
2/21/2014 12:00:00 AM,184.45,184.89,183.8,183.89,118069200,183.536780546622
2/24/2014 12:00:00 AM,184.3,186.15,184.2,184.91,113918000,183.595864360776
2/25/2014 12:00:00 AM,185.03,185.59,184.23,184.84,116815100,183.629684468593
2/26/2014 12:00:00 AM,185.1,185.6,184.33,184.85,98329400,183.966773672592
2/27/2014 12:00:00 AM,184.58,185.87,184.37,185.82,93720800,184.465518311578
2/28/2014 12:00:00 AM,185.78,187.15,185.05,186.29,150681900,185.197670858678
3/3/2014 12:00:00 AM,184.65,185.45,183.75,184.98,167434300,185.196298226756
3/4/2014 12:00:00 AM,186.79,187.98,186.75,187.58,169638300,185.52675327196
3/5/2014 12:00:00 AM,187.75,188.07,187.45,187.75,88273700,185.849250500221
3/6/2014 12:00:00 AM,188.24,188.61,187.78,188.18,82328000,186.134559509746
3/7/2014 12:00:00 AM,188.93,188.96,187.43,188.26,117468700,186.356243448883
3/10/2014 12:00:00 AM,187.94,188.23,187.08,188.16,74834300,187.074511952757
3/11/2014 12:00:00 AM,188.48,188.71,186.8,187.23,98827400,187.07999369358
3/12/2014 12:00:00 AM,186.32,187.35,185.9,187.28,104701600,187.091756314862
3/13/2014 12:00:00 AM,187.88,187.99,184.66,185.18,154146000,186.360091982471
3/14/2014 12:00:00 AM,184.8,185.8,184.44,184.66,153743000,185.64093576682
3/17/2014 12:00:00 AM,185.62,186.77,185.51,186.33,98250600,185.69252156278
3/18/2014 12:00:00 AM,186.74,187.91,186.51,187.66,101626300,185.716406836978
3/19/2014 12:00:00 AM,187.71,187.94,185.47,186.66,176115300,185.730201644284
3/20/2014 12:00:00 AM,186.25,187.89,185.92,187.75,116944200,185.964195523857
3/21/2014 12:00:00 AM,187.71,189.02,186.03,186.2,163058100,185.974025271971
3/24/2014 12:00:00 AM,186.84,187.07,184.62,185.43,120889800,185.960283880489
3/25/2014 12:00:00 AM,186.4,186.94,185.27,186.31,103492000,185.976931862253
3/26/2014 12:00:00 AM,187,187.34,184.92,184.97,119656900,185.91635835397
3/27/2014 12:00:00 AM,184.77,185.34,183.9,184.58,142204500,185.643697120513
3/28/2014 12:00:00 AM,185.14,186.42,185,185.49,101527200,185.639554569649
3/31/2014 12:00:00 AM,186.66,187.3,186.47,187.01,99626700,185.727473531838
4/1/2014 12:00:00 AM,187.65,188.36,187.45,188.25,88958900,185.926434054753
4/2/2014 12:00:00 AM,188.5,189.13,188.14,188.88,78714300,186.874373467013
4/3/2014 12:00:00 AM,189.13,189.22,188.05,188.63,77253000,187.507444985696
4/4/2014 12:00:00 AM,189.64,189.7,186.1,186.4,169003600,187.47984600511
4/7/2014 12:00:00 AM,185.9,186.26,183.96,184.34,140661000,187.167633939323
4/8/2014 12:00:00 AM,184.18,185.4,183.59,185.1,112585800,186.862150167575
4/9/2014 12:00:00 AM,185.61,187.15,185.06,187.09,100013900,186.87242635693
4/10/2014 12:00:00 AM,187.07,187.17,182.93,183.15,172873800,186.376389275688
4/11/2014 12:00:00 AM,182.16,183.42,181.31,181.51,167016600,185.787337323192
4/14/2014 12:00:00 AM,182.92,183.37,181.44,182.94,132183000,185.722509582968
4/15/2014 12:00:00 AM,183.35,184.33,181.51,184.2,157026300,185.701547945974
4/16/2014 12:00:00 AM,185.47,186.14,184.65,186.12,104151700,185.707759418164
4/17/2014 12:00:00 AM,185.87,186.91,185.56,186.39,105192300,185.798026617208
4/21/2014 12:00:00 AM,186.45,187.1,186.21,187.04,68212800,186.350014787338
4/22/2014 12:00:00 AM,187.24,188.4,187.13,187.89,85686400,187.034452659632
4/23/2014 12:00:00 AM,187.8,187.92,187.3,187.45,73611400,187.154892887524
4/24/2014 12:00:00 AM,188.39,188.39,186.93,187.83,88109600,187.299037225161
4/25/2014 12:00:00 AM,187.23,187.33,185.87,186.29,100307700,187.292560664384
4/28/2014 12:00:00 AM,187.08,187.69,184.96,186.88,134950500,187.28922858212
4/29/2014 12:00:00 AM,187.48,188.04,187.08,187.75,83971400,187.292682926011
4/30/2014 12:00:00 AM,187.46,188.5,187.18,188.31,101461700,187.331744242942
5/1/2014 12:00:00 AM,188.25,188.84,187.73,188.32,92856500,187.353147208319
5/2/2014 12:00:00 AM,188.33,189.14,187.78,188.06,97969300,187.55165255445
5/5/2014 12:00:00 AM,187.16,188.55,186.62,188.42,75827800,187.781662716039
5/6/2014 12:00:00 AM,188.03,188.13,186.74,186.78,85356200,187.708150113145
5/7/2014 12:00:00 AM,187.41,187.97,186.01,187.88,106377000,187.711583565334
5/8/2014 12:00:00 AM,187.71,189.05,187.08,187.68,93495400,187.710640835353
5/9/2014 12:00:00 AM,187.71,188.04,186.83,187.96,83648000,187.712290481147
5/12/2014 12:00:00 AM,188.77,189.88,188,189.79,86871400,187.820176724094
5/13/2014 12:00:00 AM,190.03,190.42,189.77,189.96,66416800,188.588940564015
5/14/2014 12:00:00 AM,189.82,189.88,188.79,189.06,72243900,188.624495645428
5/15/2014 12:00:00 AM,188.68,188.72,186.48,187.4,154897300,188.612409043624
5/16/2014 12:00:00 AM,187.5,188.13,186.72,188.05,97384100,188.609252409828
5/19/2014 12:00:00 AM,187.71,188.89,187.52,188.74,63676300,188.615572661911
5/20/2014 12:00:00 AM,188.67,188.67,187.07,187.55,111512600,188.485322700216
5/21/2014 12:00:00 AM,188.07,189.22,188.06,189.13,88998000,188.488648133776
5/22/2014 12:00:00 AM,189.2,189.98,188.86,189.59,61519500,188.625944068776
5/23/2014 12:00:00 AM,189.76,190.48,189.59,190.35,61108000,188.849934212804
5/27/2014 12:00:00 AM,191.06,191.58,190.95,191.52,71961100,189.253827014584
5/28/2014 12:00:00 AM,191.55,191.82,191.06,191.38,66048500,190.086076441504
5/29/2014 12:00:00 AM,191.85,192.4,191.33,192.37,64139000,190.960531947974
5/30/2014 12:00:00 AM,192.21,192.8,192.03,192.68,76256200,191.614343157937
6/2/2014 12:00:00 AM,192.98,192.99,191.97,192.9,64568200,192.088182515596
6/3/2014 12:00:00 AM,192.41,192.9,192.25,192.8,64985200,192.267880672178
6/4/2014 12:00:00 AM,192.46,193.3,192.26,193.19,55495200,192.607356142732
6/5/2014 12:00:00 AM,193.43,194.65,192.7,194.45,92035600,193.30167808855
6/6/2014 12:00:00 AM,194.88,195.43,194.78,195.38,78650300,194.113883846524
6/9/2014 12:00:00 AM,195.36,196.05,195.17,195.58,65025700,194.686311809143
6/10/2014 12:00:00 AM,195.36,195.64,194.92,195.6,56992500,195.092395449524
6/11/2014 12:00:00 AM,194.87,195.12,194.48,194.92,68703000,195.064585187408
6/12/2014 12:00:00 AM,194.68,194.8,193.11,193.54,106125500,194.980232798946
6/13/2014 12:00:00 AM,193.89,194.32,193.3,194.13,81991000,194.889442315516
6/16/2014 12:00:00 AM,193.88,194.7,193.66,194.29,87349400,194.8205559825
6/17/2014 12:00:00 AM,194,194.97,193.81,194.83,84776800,194.820944857707
6/18/2014 12:00:00 AM,194.83,196.37,194.4,196.26,105144800,194.919212664415
6/19/2014 12:00:00 AM,196.46,196.6,195.8,196.48,85833100,195.612895924675
6/20/2014 12:00:00 AM,196.01,196.1,195.7,195.94,99965100,195.676696678524
6/23/2014 12:00:00 AM,196,196.05,195.52,195.88,70447200,195.710485830773
6/24/2014 12:00:00 AM,195.54,196.5,194.48,194.7,96018200,195.702777890955
6/25/2014 12:00:00 AM,194.28,195.78,194.25,195.58,82694100,195.697532698122
6/26/2014 12:00:00 AM,195.6,195.63,194.13,195.44,84216600,195.676146377726
6/27/2014 12:00:00 AM,194.98,195.88,194.88,195.82,71326100,195.677360955255
6/30/2014 12:00:00 AM,195.71,196.16,195.53,195.72,70396800,195.677791323907
7/1/2014 12:00:00 AM,196.21,197.63,196.13,197.03,90321700,196.107631011846
7/2/2014 12:00:00 AM,197.03,197.48,196.96,197.23,52316200,196.424060455231
7/3/2014 12:00:00 AM,197.81,198.29,197.64,198.2,52894800,197.119965893608
7/7/2014 12:00:00 AM,197.84,197.98,197.22,197.51,61676700,197.175025058813
7/8/2014 12:00:00 AM,197.12,197.22,195.76,196.24,108055300,197.157974565724
7/9/2014 12:00:00 AM,196.75,197.29,196.31,197.12,72953600,197.157743346387
7/10/2014 12:00:00 AM,195.24,196.86,195.06,196.34,98922400,197.130872385193
7/11/2014 12:00:00 AM,196.24,196.75,195.78,196.61,64226200,197.080609861707
7/14/2014 12:00:00 AM,197.63,197.86,197.44,197.6,58563600,197.083725436828
7/15/2014 12:00:00 AM,197.71,198.1,196.36,197.23,111297400,197.092556556288
7/16/2014 12:00:00 AM,198.12,198.26,197.42,197.96,79978600,197.136705788638
7/17/2014 12:00:00 AM,197.33,198.1,195.43,195.71,144412600,197.1059575564
7/18/2014 12:00:00 AM,196.38,197.91,196.24,197.71,124256300,197.123207611262
7/21/2014 12:00:00 AM,197.08,197.5,196.43,197.34,67480300,197.125038021645
7/22/2014 12:00:00 AM,198.04,198.56,197.87,198.2,67612500,197.152067974259
7/23/2014 12:00:00 AM,198.51,198.85,198.1,198.64,65545600,197.178658652176
7/24/2014 12:00:00 AM,198.82,199.06,198.45,198.65,56417500,197.616617780475
7/25/2014 12:00:00 AM,198.11,198.26,197.33,197.72,76782500,197.617079417506
7/28/2014 12:00:00 AM,197.78,198.09,196.62,197.8,69106500,197.62326618843
7/29/2014 12:00:00 AM,198.21,198.45,196.92,196.95,80408600,197.520675802422
7/30/2014 12:00:00 AM,197.66,197.91,196.16,196.98,104105100,197.33208002046
7/31/2014 12:00:00 AM,195.63,195.78,192.97,193.09,183073500,195.574116376398
8/1/2014 12:00:00 AM,192.58,193.76,191.57,192.5,189075200,194.305832649565
8/4/2014 12:00:00 AM,192.87,194.3,192.05,193.89,91108400,194.234795427449
8/5/2014 12:00:00 AM,193.11,193.6,191.31,192.01,152557200,193.790542669686
8/6/2014 12:00:00 AM,191.08,192.89,191.08,192.07,94628200,193.452770748699
8/7/2014 12:00:00 AM,192.96,193.13,190.55,191.03,135507800,193.212977135915
8/8/2014 12:00:00 AM,191.43,193.37,190.95,193.24,116999400,193.213449661622
8/11/2014 12:00:00 AM,193.99,194.66,193.71,193.79,74451200,193.216693324325
8/12/2014 12:00:00 AM,193.63,194.15,192.94,193.53,73605400,193.242440545744
8/13/2014 12:00:00 AM,194.3,195.06,193.96,194.84,68961600,193.467244317204
8/14/2014 12:00:00 AM,195.19,195.76,194.98,195.76,57228200,194.312077691762
8/15/2014 12:00:00 AM,196.49,196.65,194.31,195.72,139872000,194.736990726683
8/18/2014 12:00:00 AM,196.81,197.45,196.69,197.36,75188600,195.619451075492
8/19/2014 12:00:00 AM,197.85,198.54,197.44,198.39,58964600,196.815047202702
8/20/2014 12:00:00 AM,198.15,199.16,198.08,198.92,72725600,197.718364076524
8/21/2014 12:00:00 AM,199.06,199.76,198.93,199.5,67745800,198.480529203325
8/22/2014 12:00:00 AM,199.32,199.69,198.74,199.19,76067700,198.715413942185
8/25/2014 12:00:00 AM,200.16,200.59,199.15,200.2,63806000,199.178931999596
8/26/2014 12:00:00 AM,200.35,200.82,200.28,200.33,47256100,199.491179178525
8/27/2014 12:00:00 AM,200.45,200.57,199.94,200.25,47820600,199.640817746223
8/28/2014 12:00:00 AM,199.59,200.27,199.39,200.14,58267500,199.685595028905
8/29/2014 12:00:00 AM,200.44,200.73,199.82,200.71,65886200,199.99125122553
9/2/2014 12:00:00 AM,200.97,200.99,199.86,200.61,72322600,200.052215267158
9/3/2014 12:00:00 AM,201.35,201.41,200.22,200.5,57371400,200.065163504036
9/4/2014 12:00:00 AM,200.86,201.58,199.66,200.21,85000300,200.066208175958
9/5/2014 12:00:00 AM,200.19,201.19,199.41,201.11,102015100,200.20224106526
9/8/2014 12:00:00 AM,200.94,201.21,200,200.59,64102500,200.206287225956
9/9/2014 12:00:00 AM,200.42,200.55,198.91,199.32,88482500,200.117842489796
9/10/2014 12:00:00 AM,199.46,200.2,198.77,200.07,67154300,200.116984289573
9/11/2014 12:00:00 AM,199.28,200.33,199.12,200.3,66737400,200.11813468178
9/12/2014 12:00:00 AM,200.12,200.12,198.56,199.13,117408300,199.98495697909
9/15/2014 12:00:00 AM,199.17,199.32,198.38,198.98,76357300,199.871451230996
9/16/2014 12:00:00 AM,198.64,200.84,198.5,200.48,116043200,199.908979240251
9/17/2014 12:00:00 AM,200.8,201.68,199.75,200.75,151153900,199.938656284119
9/18/2014 12:00:00 AM,201.36,201.85,201.1,201.82,94940000,200.090967691302
9/19/2014 12:00:00 AM,201.53,201.9,200.29,200.7,121449500,200.143801665531
9/22/2014 12:00:00 AM,200.33,200.38,198.73,199.15,125433400,200.136939804163
9/23/2014 12:00:00 AM,198.41,199.26,197.95,198.01,111088300,199.87143142893
9/24/2014 12:00:00 AM,198.06,199.69,197.52,199.56,107137500,199.861789338719
9/25/2014 12:00:00 AM,199.05,199.05,196.27,196.34,150009700,199.151456393925
9/26/2014 12:00:00 AM,196.7,198.39,196.42,197.9,103505800,199.072338945126
9/29/2014 12:00:00 AM,196.18,197.89,196.05,197.54,95085900,199.017989675954
9/30/2014 12:00:00 AM,197.7,198.3,196.61,197.02,130138700,198.974699323808
10/1/2014 12:00:00 AM,196.68,196.77,193.91,194.35,177612400,198.074747559981
10/2/2014 12:00:00 AM,194.18,195.05,192.35,194.38,157170400,197.7551059737
10/3/2014 12:00:00 AM,195.71,196.94,195.08,196.52,121466200,197.70074657342
10/6/2014 12:00:00 AM,197.36,197.6,195.58,196.29,104737900,197.644786817379
10/7/2014 12:00:00 AM,195.29,195.72,193.22,193.26,147603600,197.125809363482
10/8/2014 12:00:00 AM,193.36,196.92,192.36,196.64,186054900,197.102074591282
10/9/2014 12:00:00 AM,196.36,196.6,192.58,192.74,209978700,197.013625467556
10/10/2014 12:00:00 AM,192.7,193.65,190.49,190.54,221648200,196.233431710625
10/13/2014 12:00:00 AM,190.47,191.15,187.3,187.41,230050200,194.7761301119
10/14/2014 12:00:00 AM,188.46,189.82,187.04,187.7,215307000,194.033087639025
10/15/2014 12:00:00 AM,185.19,187.69,181.92,186.43,380336300,190.974097858943
10/16/2014 12:00:00 AM,183.05,187.58,182.89,186.27,270175000,189.182556213058
10/17/2014 12:00:00 AM,188.42,189.75,187.62,188.47,214253300,189.141061022772
10/20/2014 12:00:00 AM,188.12,190.45,188.07,190.3,129599500,189.297295383979
10/21/2014 12:00:00 AM,191.7,194.2,191.48,194.07,154476400,190.397315143696
10/22/2014 12:00:00 AM,194.44,194.91,192.61,192.69,151477500,190.899680244473
10/23/2014 12:00:00 AM,194.64,196.2,194.26,194.93,154681700,191.994254584861
10/24/2014 12:00:00 AM,195.23,196.49,194.49,196.43,116840100,193.155403004073
10/27/2014 12:00:00 AM,195.75,196.45,195.03,196.16,82755000,193.763116711541
10/28/2014 12:00:00 AM,196.84,198.42,196.73,198.41,106688000,194.531263291751
10/29/2014 12:00:00 AM,198.59,199.12,196.8,198.11,142365300,195.661684975507
10/30/2014 12:00:00 AM,197.59,199.61,197.4,199.38,113026700,196.761529193209
10/31/2014 12:00:00 AM,201.78,201.82,200.77,201.66,146857100,198.291679606319
11/3/2014 12:00:00 AM,201.92,202.45,201.3,201.77,93539900,199.579553780741
11/4/2014 12:00:00 AM,201.22,201.6,200.06,201.07,93177300,199.827942827406
11/5/2014 12:00:00 AM,202.56,202.59,201.45,202.34,91468900,200.499209348403
11/6/2014 12:00:00 AM,202.41,203.26,201.64,203.15,106742100,201.171506890015
11/7/2014 12:00:00 AM,203.17,203.6,202.61,203.34,89472200,201.506363507028
11/10/2014 12:00:00 AM,203.4,204.04,203.13,203.98,65917600,201.970455268614
11/11/2014 12:00:00 AM,204.07,204.31,203.65,204.18,54299100,202.95247514923
11/12/2014 12:00:00 AM,203.35,204.24,203.31,203.96,89967500,203.244153535667
11/13/2014 12:00:00 AM,204.14,204.83,203.21,204.19,84991500,203.46907723227
11/14/2014 12:00:00 AM,204.13,204.49,203.72,204.24,80335200,203.638610835535
11/17/2014 12:00:00 AM,203.85,204.58,203.65,204.37,80377300,203.726907436844
11/18/2014 12:00:00 AM,204.46,205.92,204.44,205.55,75891900,204.220416979046
11/19/2014 12:00:00 AM,205.3,205.55,204.3,205.22,82229900,204.43163219985
11/20/2014 12:00:00 AM,204.25,205.71,204.18,205.58,72589800,204.688342027288
11/21/2014 12:00:00 AM,207.6,207.84,205.98,206.68,142173900,205.265816435523
11/24/2014 12:00:00 AM,207.19,207.39,206.91,207.26,65675200,205.879449777442
11/25/2014 12:00:00 AM,207.54,207.79,206.8,207.11,79019800,206.11474363945
11/26/2014 12:00:00 AM,207.27,207.76,207.03,207.64,56385900,206.664299102816
11/28/2014 12:00:00 AM,207.52,207.87,206.91,207.2,57890100,206.755630252655
12/1/2014 12:00:00 AM,206.4,206.54,205.38,205.76,103806900,206.697830689951
12/2/2014 12:00:00 AM,205.8,207.34,205.78,207.09,74456200,206.701066206478
12/3/2014 12:00:00 AM,207.28,208.15,207.1,207.89,68873500,206.734610412934
12/4/2014 12:00:00 AM,207.55,208.26,206.7,207.66,91225300,206.738808806419
12/5/2014 12:00:00 AM,207.88,208.47,207.55,208,90989800,206.780069058323
12/8/2014 12:00:00 AM,207.55,208.12,205.93,206.61,108465100,206.773951683802
12/9/2014 12:00:00 AM,204.37,206.6,203.91,206.47,125039000,206.762600230294
12/10/2014 12:00:00 AM,205.94,205.98,202.93,203.16,159237100,205.504363614726
12/11/2014 12:00:00 AM,203.89,206.19,203.71,204.19,158628800,205.293030025108
12/12/2014 12:00:00 AM,202.65,203.82,200.85,200.89,202123800,204.049693910105
12/15/2014 12:00:00 AM,202,202.53,198.78,199.51,189556900,202.768478780662
12/16/2014 12:00:00 AM,198.55,202.4,197.86,197.91,258910900,201.29950853766
12/17/2014 12:00:00 AM,198.48,202.34,198.29,201.79,252523700,201.308881686082
12/18/2014 12:00:00 AM,204.78,212.97,203.92,206.78,256995300,201.46230384649
12/19/2014 12:00:00 AM,206.46,207.33,205.61,206.52,243364900,202.062409439758
12/22/2014 12:00:00 AM,206.71,207.47,206.46,207.47,148194100,203.281910690765
12/23/2014 12:00:00 AM,208.2,208.23,207.4,207.75,120621800,205.09175297133
12/24/2014 12:00:00 AM,208.03,208.34,207.72,207.77,42963400,206.116277804028
12/26/2014 12:00:00 AM,208.29,208.85,208.25,208.44,57211900,206.75196689729
12/29/2014 12:00:00 AM,208.25,208.97,208.14,208.72,79532000,207.626648276272
12/30/2014 12:00:00 AM,208.21,208.37,207.51,207.6,73448300,207.62639471469
12/31/2014 12:00:00 AM,207.96,208.19,205.39,205.54,130281700,207.316850536544
1/2/2015 12:00:00 AM,206.39,206.88,204.18,205.43,121408500,207.01971296866
1/5/2015 12:00:00 AM,204.2,204.37,201.35,201.72,169440600,204.980219710643
1/6/2015 12:00:00 AM,202.13,202.72,198.85,199.82,208923900,202.686788728135
1/7/2015 12:00:00 AM,201.46,202.72,200.88,202.31,125069600,202.6338933857
1/8/2015 12:00:00 AM,204,206.16,203.99,205.9,146056100,202.656332274626
1/9/2015 12:00:00 AM,206.39,206.42,203.51,204.25,157609800,202.67843977028
1/12/2015 12:00:00 AM,204.42,204.6,201.92,202.65,144060200,202.678067682253
1/13/2015 12:00:00 AM,204.15,205.48,200.51,202.08,214372200,202.653669744226
1/14/2015 12:00:00 AM,199.67,201.1,198.57,200.86,192575000,202.604428654988
1/15/2015 12:00:00 AM,201.64,202.01,198.88,199.02,175449000,201.011349252771
1/16/2015 12:00:00 AM,198.75,201.82,198.55,201.63,211716100,201.055038621635
1/20/2015 12:00:00 AM,202.42,202.72,200.17,202.05,130876700,201.069072422465
1/21/2015 12:00:00 AM,201.51,203.66,200.94,203.08,122704300,201.11376967607
1/22/2015 12:00:00 AM,204.02,206.26,202.33,206.1,173707900,201.986008770085
1/23/2015 12:00:00 AM,205.8,206.1,204.81,204.97,117357700,202.734725215521
1/26/2015 12:00:00 AM,204.73,205.56,203.85,205.45,91710100,203.267212669759
1/27/2015 12:00:00 AM,203,204.12,201.74,202.74,133646200,203.260342275763
1/28/2015 12:00:00 AM,204.16,204.29,199.91,200.14,167686500,203.076669552967
1/29/2015 12:00:00 AM,200.34,202.3,198.68,201.99,173312500,202.946043502695
1/30/2015 12:00:00 AM,200.56,202.17,199.13,199.45,197508500,202.411493662777
2/2/2015 12:00:00 AM,200.07,202.03,197.86,201.92,162707100,202.383378061192
2/3/2015 12:00:00 AM,203.02,204.85,202.55,204.84,123867400,202.451610447322
2/4/2015 12:00:00 AM,203.94,205.38,203.51,204.06,133968500,202.58505535226
2/5/2015 12:00:00 AM,204.83,206.3,204.77,206.12,97731200,202.893569613522
2/6/2015 12:00:00 AM,206.57,207.24,204.92,205.55,125590100,203.510506888077
2/9/2015 12:00:00 AM,204.77,205.64,204.13,204.63,87084200,203.604394022832
2/10/2015 12:00:00 AM,205.89,207.12,204.68,206.81,96142600,203.79954340253
2/11/2015 12:00:00 AM,206.6,207.45,205.83,206.93,90227200,204.205093163751
2/12/2015 12:00:00 AM,207.91,208.99,206.97,208.92,97226900,204.803364752856
2/13/2015 12:00:00 AM,209.08,209.84,208.76,209.78,93617500,205.969829975851
2/17/2015 12:00:00 AM,209.38,210.32,209.1,210.11,76896000,207.80990554214