Date,Open,High,Low,Close,Volume,ULTOSC_7_14_28
2/22/2013 12:00:00 AM,151.16,151.89,150.49,151.89,106292600,
2/25/2013 12:00:00 AM,152.63,152.86,149,149,245483200,
2/26/2013 12:00:00 AM,149.72,150.2,148.73,150.02,186331600,
2/27/2013 12:00:00 AM,149.89,152.33,149.76,151.91,143932600,
2/28/2013 12:00:00 AM,151.9,152.87,151.41,151.61,123724200,
3/1/2013 12:00:00 AM,151.09,152.34,150.41,152.11,170612700,
3/4/2013 12:00:00 AM,151.76,152.92,151.52,152.92,97328800,
3/5/2013 12:00:00 AM,153.66,154.7,153.64,154.29,121238200,
3/6/2013 12:00:00 AM,154.84,154.92,154.16,154.5,94284300,
3/7/2013 12:00:00 AM,154.71,154.98,154.52,154.78,86002000,
3/8/2013 12:00:00 AM,155.46,155.65,154.66,155.44,122805700,
3/11/2013 12:00:00 AM,155.33,156.04,155.13,156.03,83235500,
3/12/2013 12:00:00 AM,155.92,156.1,155.21,155.68,104108300,
3/13/2013 12:00:00 AM,155.76,156.12,155.23,155.9,91051500,
3/14/2013 12:00:00 AM,156.31,156.8,156.22,156.73,123614200,
3/15/2013 12:00:00 AM,155.85,156.04,155.31,155.83,133153200,
3/18/2013 12:00:00 AM,154.34,155.64,154.2,154.97,126518300,
3/19/2013 12:00:00 AM,155.3,155.51,153.59,154.61,167049900,
3/20/2013 12:00:00 AM,155.52,155.95,155.26,155.69,113607800,
3/21/2013 12:00:00 AM,154.75,155.64,154.1,154.36,128492900,
3/22/2013 12:00:00 AM,154.84,155.6,154.73,155.6,111103200,
3/25/2013 12:00:00 AM,155.99,156.27,154.35,154.95,151231800,
3/26/2013 12:00:00 AM,155.59,156.23,155.42,156.19,86114000,
3/27/2013 12:00:00 AM,155.26,156.24,155,156.19,99783700,
3/28/2013 12:00:00 AM,156.09,156.85,155.75,156.67,102687700,
4/1/2013 12:00:00 AM,156.59,156.91,155.67,156.05,99128500,
4/2/2013 12:00:00 AM,156.61,157.21,156.37,156.82,101291000,
4/3/2013 12:00:00 AM,156.91,157.03,154.82,155.23,153781800,
4/4/2013 12:00:00 AM,155.43,156.17,155.09,155.86,129370000,58.8041548665016
4/5/2013 12:00:00 AM,153.95,155.35,153.77,155.16,155171000,58.4304354439235
4/8/2013 12:00:00 AM,155.27,156.22,154.75,156.21,86039700,60.321483547981
4/9/2013 12:00:00 AM,156.5,157.32,155.98,156.75,100591500,58.6724483569414
4/10/2013 12:00:00 AM,157.17,158.87,157.13,158.67,134837300,64.856179315412
4/11/2013 12:00:00 AM,158.7,159.71,158.54,159.19,109635100,64.9253405320996
4/12/2013 12:00:00 AM,158.68,159.04,157.92,158.8,116024900,70.0543068101939
4/15/2013 12:00:00 AM,158,158.13,155.1,155.12,215505700,55.2027973338831
4/16/2013 12:00:00 AM,156.29,157.49,155.91,157.41,147152400,59.2686759020247
4/17/2013 12:00:00 AM,156.29,156.32,154.28,155.11,226231500,51.1625731028588
4/18/2013 12:00:00 AM,155.37,155.41,153.55,154.14,166888900,48.5575611445486
4/19/2013 12:00:00 AM,154.5,155.55,154.12,155.48,149219300,48.6395971000793
4/22/2013 12:00:00 AM,155.78,156.54,154.75,156.17,106216500,50.9282845982332
4/23/2013 12:00:00 AM,156.95,157.93,156.17,157.78,165592000,54.3885165743899
4/24/2013 12:00:00 AM,157.83,158.3,157.54,157.88,94996400,61.8925642515565
4/25/2013 12:00:00 AM,158.25,159.27,158.1,158.52,130774400,56.7565013683947
4/26/2013 12:00:00 AM,158.32,158.6,157.73,158.24,95639000,61.6046594141425
4/29/2013 12:00:00 AM,158.67,159.65,158.42,159.3,88223400,66.6443870450833
4/30/2013 12:00:00 AM,159.27,159.72,158.61,159.68,115647600,66.0111988012549
5/1/2013 12:00:00 AM,159.33,159.41,158.1,158.28,138538400,58.182344481584
5/2/2013 12:00:00 AM,158.68,159.89,158.53,159.75,96232300,58.3431149697035
5/3/2013 12:00:00 AM,161.14,161.88,161.04,161.37,143795900,64.2019947018709
5/6/2013 12:00:00 AM,161.49,162.01,161.42,161.78,66618900,64.6146857262961
5/7/2013 12:00:00 AM,162.11,162.65,161.67,162.6,89907000,68.758578995208
5/8/2013 12:00:00 AM,162.42,163.39,162.33,163.34,96840500,71.5372834883253
5/9/2013 12:00:00 AM,163.27,163.7,162.47,162.88,106479000,65.6651152432561
5/10/2013 12:00:00 AM,163,163.55,162.51,163.41,102968200,72.7826368867801
5/13/2013 12:00:00 AM,163,163.81,162.82,163.54,79718500,70.6193283331216
5/14/2013 12:00:00 AM,163.67,165.35,163.67,165.23,118429300,74.0726587444274
5/15/2013 12:00:00 AM,164.98,166.45,164.91,166.12,120520600,75.4933859274375
5/16/2013 12:00:00 AM,165.76,166.36,165.09,165.34,109631200,68.4595485466715
5/17/2013 12:00:00 AM,165.98,167.04,165.73,166.94,129521200,70.0481646112835
5/20/2013 12:00:00 AM,166.78,167.58,166.61,166.93,84703300,69.3313864243383
5/21/2013 12:00:00 AM,167.07,167.8,166.5,167.17,95130500,67.8929426079526
5/22/2013 12:00:00 AM,167.34,169.07,165.17,165.93,243215800,55.2680510969505
5/23/2013 12:00:00 AM,164.2,165.91,163.94,165.45,210629800,54.8067754744111
5/24/2013 12:00:00 AM,164.44,165.38,163.98,165.31,151265100,55.9370859954468
5/28/2013 12:00:00 AM,167.04,167.78,165.81,166.3,142755000,55.557360948283
5/29/2013 12:00:00 AM,165.41,165.8,164.34,165.22,160155000,51.3615309638918
5/30/2013 12:00:00 AM,165.35,166.59,165.22,165.83,106389200,51.6858445557243
5/31/2013 12:00:00 AM,165.36,166.31,163.13,163.45,175401500,44.7756583528181
6/3/2013 12:00:00 AM,163.86,164.46,162.66,164.35,167947700,52.4342137387641
6/4/2013 12:00:00 AM,164.44,165.1,162.73,163.56,157405600,47.6694249042333
6/5/2013 12:00:00 AM,163.11,163.42,161.13,161.27,210885500,39.8525226430058
6/6/2013 12:00:00 AM,161.2,162.74,160.25,162.73,200017000,47.2769222636868
6/7/2013 12:00:00 AM,163.89,164.95,163.14,164.8,188303400,51.5193208259983
6/10/2013 12:00:00 AM,165.31,165.4,164.37,164.8,102463000,51.4012094806284
6/11/2013 12:00:00 AM,163.27,164.54,162.74,163.1,159335000,53.1780955033045
6/12/2013 12:00:00 AM,164.25,164.39,161.6,161.75,176792400,44.7662176331641
6/13/2013 12:00:00 AM,161.64,164.5,161.3,164.21,163114300,51.8452512490144
6/14/2013 12:00:00 AM,164.03,164.67,162.91,163.18,140994200,52.3127875083638
6/17/2013 12:00:00 AM,164.3,165.22,163.55,164.44,135807000,49.0181269507618
6/18/2013 12:00:00 AM,164.54,165.99,164.52,165.74,114574200,47.8648960304963
6/19/2013 12:00:00 AM,165.61,165.89,163.38,163.45,205760600,42.8529528541446
6/20/2013 12:00:00 AM,161.83,162.1,158.98,159.4,320271500,39.0930791012213
6/21/2013 12:00:00 AM,159.6,159.76,157.47,159.07,270449000,44.1042245920296
6/24/2013 12:00:00 AM,157.39,158.43,155.73,157.06,221705700,38.7000423374907
6/25/2013 12:00:00 AM,158.52,159.17,157.42,158.57,161967200,43.4724541194123
6/26/2013 12:00:00 AM,159.89,160.5,159.25,160.14,134499400,44.2683167495199
6/27/2013 12:00:00 AM,161.12,161.82,160.95,161.08,129281700,42.0542166623484
6/28/2013 12:00:00 AM,160.62,161.4,159.86,160.42,160138800,44.8811735023714
7/1/2013 12:00:00 AM,161.27,162.48,161.08,161.36,131682500,51.557297176487
7/2/2013 12:00:00 AM,161.1,162.3,160.5,161.21,154807500,50.2306750660292
7/3/2013 12:00:00 AM,160.51,161.77,160.22,161.28,75214000,52.1854660481217
7/5/2013 12:00:00 AM,162.53,163.08,161.3,163.02,121865400,55.4854949282635
7/8/2013 12:00:00 AM,163.89,164.39,163.08,163.95,107930700,54.1421069497244
7/9/2013 12:00:00 AM,164.97,165.33,164.27,165.13,119159000,56.3058497878454
7/10/2013 12:00:00 AM,165.01,165.75,164.63,165.19,119410100,58.838005414239
7/11/2013 12:00:00 AM,167.13,167.61,166.53,167.44,135448000,67.938134662735
7/12/2013 12:00:00 AM,167.4,167.93,167.13,167.51,102636900,69.6668775041416
7/15/2013 12:00:00 AM,167.97,168.39,167.68,168.15,69376600,71.4879038455812
7/16/2013 12:00:00 AM,168.25,168.36,167.07,167.52,88577000,65.5575400458087
7/17/2013 12:00:00 AM,168.18,168.48,167.73,167.95,91526200,63.1188650512434
7/18/2013 12:00:00 AM,168.28,169.27,168.2,168.87,104445800,61.7897473056659
7/19/2013 12:00:00 AM,168.51,169.23,168.31,169.17,103363100,65.7703182921953
7/22/2013 12:00:00 AM,169.39,169.74,169.01,169.5,79268700,61.7560464567179
7/23/2013 12:00:00 AM,169.79,169.83,169.05,169.14,80761400,59.8714327728251
7/24/2013 12:00:00 AM,169.8,169.86,168.18,168.52,112662100,52.4419247756215
7/25/2013 12:00:00 AM,168.2,169.08,167.94,168.93,111033200,56.8318666372308
7/26/2013 12:00:00 AM,168.24,169.16,167.52,169.11,107418600,63.3038179823225
7/29/2013 12:00:00 AM,168.71,169.06,168.11,168.59,79614200,60.6756918457163
7/30/2013 12:00:00 AM,169.12,169.28,168.19,168.59,85026800,56.7795200439587
7/31/2013 12:00:00 AM,168.94,169.85,168.49,168.71,142264100,50.7626010915961
8/1/2013 12:00:00 AM,169.98,170.81,169.9,170.66,109966700,59.4631162442306
8/2/2013 12:00:00 AM,170.3,170.97,170.05,170.95,89402700,66.5020950041397
8/5/2013 12:00:00 AM,170.61,170.96,170.35,170.7,53408200,65.2209914514057
8/6/2013 12:00:00 AM,170.37,170.52,169.35,169.73,87231100,57.5328964199697
8/7/2013 12:00:00 AM,169.2,169.43,168.55,169.18,84558600,57.5061197241665
8/8/2013 12:00:00 AM,170,170.18,168.93,169.8,101924300,59.8628333773123
8/9/2013 12:00:00 AM,169.56,170.1,168.72,169.31,91473000,61.7712647561988
8/12/2013 12:00:00 AM,168.44,169.31,168.38,169.11,68436400,59.4135657965888
8/13/2013 12:00:00 AM,169.4,169.9,168.41,169.61,80630100,60.8501526107395
8/14/2013 12:00:00 AM,169.52,169.8,168.7,168.74,78905600,54.8996317555448
8/15/2013 12:00:00 AM,167.35,167.43,166.09,166.38,152546100,47.0567273612195
8/16/2013 12:00:00 AM,166.04,166.63,165.5,165.83,130207000,44.839321286237
8/19/2013 12:00:00 AM,165.64,166.21,164.76,164.77,96296100,38.3838600730761
8/20/2013 12:00:00 AM,165.03,166.2,164.86,165.58,88917400,39.9928276886251
8/21/2013 12:00:00 AM,165.15,166.03,164.19,164.56,157723100,34.1308576746676
8/22/2013 12:00:00 AM,164.92,166.3,164.89,166.06,101273000,35.8657484218568
8/23/2013 12:00:00 AM,166.54,166.83,165.77,166.62,90796000,40.6727134714748
8/26/2013 12:00:00 AM,166.77,167.3,165.89,166,89398400,41.6068450693162
8/27/2013 12:00:00 AM,164.33,164.98,163.21,163.33,154275400,35.2506391500381
8/28/2013 12:00:00 AM,163.3,164.49,163.05,163.91,105120800,39.2232629186929
8/29/2013 12:00:00 AM,163.55,165.04,163.4,164.17,118828000,38.6993399721338
8/30/2013 12:00:00 AM,164.52,164.53,163.17,163.65,134186300,39.7019323295577
9/3/2013 12:00:00 AM,165.24,165.58,163.7,164.39,142802600,34.9262745450082
9/4/2013 12:00:00 AM,164.44,166.03,164.14,165.75,97290400,38.8079123862201
9/5/2013 12:00:00 AM,165.85,166.4,165.73,165.96,62845000,41.3170662680804
9/6/2013 12:00:00 AM,166.49,166.98,164.48,166.04,159383800,50.089021002071
9/9/2013 12:00:00 AM,166.45,167.73,166.45,167.63,87407200,55.1048719061247
9/10/2013 12:00:00 AM,168.63,168.9,168.26,168.87,104783000,59.5829007812434
9/11/2013 12:00:00 AM,168.64,169.4,168.35,169.4,94325700,64.8613174641335
9/12/2013 12:00:00 AM,169.37,169.56,168.72,168.95,82557800,65.2752063760863
9/13/2013 12:00:00 AM,169.15,169.46,168.74,169.33,72257500,64.3614136397961
9/16/2013 12:00:00 AM,171.18,171.24,170.04,170.31,126050700,64.2951906684524
9/17/2013 12:00:00 AM,170.47,171.11,170.46,171.07,82232500,69.9238870362447
9/18/2013 12:00:00 AM,170.97,173.52,170.58,173.05,201318000,70.4916049229399
9/19/2013 12:00:00 AM,173.51,173.6,172.59,172.76,146440600,64.8065984281622
9/20/2013 12:00:00 AM,172.3,172.33,170.58,170.72,132317600,54.0393409730777
9/23/2013 12:00:00 AM,170.5,170.65,169.39,169.93,104533900,54.3952796395315
9/24/2013 12:00:00 AM,169.89,170.53,169.21,169.53,100422400,50.2493403033198
9/25/2013 12:00:00 AM,169.65,169.98,168.89,169.04,114559100,47.6091393891025
9/26/2013 12:00:00 AM,169.34,170.17,169.05,169.69,76579600,46.2250309640212
9/27/2013 12:00:00 AM,168.81,169.14,168.47,168.91,97695900,36.8399918228967
9/30/2013 12:00:00 AM,167.45,168.54,167.15,168.01,143609700,38.6843859626319
10/1/2013 12:00:00 AM,168.14,169.5,168,169.34,126981900,47.7931587079761
10/2/2013 12:00:00 AM,168.35,169.34,167.83,169.18,112803800,53.2535706017258
10/3/2013 12:00:00 AM,168.77,168.94,166.84,167.62,176384300,51.6755841245069
10/4/2013 12:00:00 AM,167.74,169.06,167.53,168.89,96600700,57.901037156614
10/7/2013 12:00:00 AM,167.43,168.45,167.25,167.43,95653200,52.9379544160298
10/8/2013 12:00:00 AM,167.45,167.62,165.36,165.48,176560600,45.830865291903
10/9/2013 12:00:00 AM,165.8,166.2,164.53,165.6,168100500,47.907263117658
10/10/2013 12:00:00 AM,167.29,169.26,167.23,169.17,193988300,56.3684131566143
10/11/2013 12:00:00 AM,168.9,170.32,168.77,170.26,104956400,58.1165005284253
10/14/2013 12:00:00 AM,169.24,171.08,169.08,170.94,111248400,64.6095679670205
10/15/2013 12:00:00 AM,170.52,171.15,169.47,169.7,154901700,59.2405658816718
10/16/2013 12:00:00 AM,170.75,172.16,170.63,172.07,160895600,66.864205857635
10/17/2013 12:00:00 AM,171.37,173.32,171.34,173.22,128890400,75.3446760077636
10/18/2013 12:00:00 AM,173.86,174.51,173.51,174.39,138055900,77.6046583373192
10/21/2013 12:00:00 AM,174.45,174.75,174.01,174.4,104058600,73.7293331901522
10/22/2013 12:00:00 AM,174.91,175.93,174.66,175.41,126638900,71.1885291730338
10/23/2013 12:00:00 AM,174.83,174.89,173.96,174.57,105043800,67.2709581519814
10/24/2013 12:00:00 AM,174.9,175.37,174.51,175.15,70037700,72.454282784978
10/25/2013 12:00:00 AM,175.51,176,175.17,175.95,93453900,71.7916800402569
10/28/2013 12:00:00 AM,175.9,176.47,175.7,176.23,84497900,70.0639824087399
10/29/2013 12:00:00 AM,176.6,177.24,176.38,177.17,87200600,70.5218324613803
10/30/2013 12:00:00 AM,177.4,177.51,175.66,176.29,135506600,65.0656804379271
10/31/2013 12:00:00 AM,176.18,176.89,175.53,175.79,133352300,58.8761881779522
11/1/2013 12:00:00 AM,176.05,176.61,175.22,176.21,142771700,61.3086258911628
11/4/2013 12:00:00 AM,176.71,176.9,175.9825,176.83,85257800,64.5077579198352
11/5/2013 12:00:00 AM,176.16,176.75,175.57,176.27,85466500,60.7913894791469
11/6/2013 12:00:00 AM,177.03,177.5,176.54,177.17,87123100,60.7760060087155
11/7/2013 12:00:00 AM,177.56,177.64,174.76,174.93,148632200,47.3881582598138
11/8/2013 12:00:00 AM,174.85,177.31,174.85,177.29,136500100,56.9517925578208
11/11/2013 12:00:00 AM,177.14,177.53,176.91,177.32,66226700,59.6756646460114
11/12/2013 12:00:00 AM,176.95,177.36,176.37,176.96,83193500,59.3855902323946
11/13/2013 12:00:00 AM,176.1,178.41,176.09,178.38,99795600,63.6804591507246
11/14/2013 12:00:00 AM,178.53,179.42,178.25,179.27,102965800,65.9257352720658
11/15/2013 12:00:00 AM,179.57,180.12,179.33,180.05,102759600,67.4270753331295
11/18/2013 12:00:00 AM,180.39,180.5,179.02,179.42,98459500,72.938444739753
11/19/2013 12:00:00 AM,179.31,179.87,178.72,179.03,93045800,65.3550880892304
11/20/2013 12:00:00 AM,179.41,179.93,177.98,178.47,124692900,60.0117334403977
11/21/2013 12:00:00 AM,179,180.05,178.86,179.91,91804700,63.1386368606866
11/22/2013 12:00:00 AM,180.01,180.83,179.77,180.81,81234700,60.9803643736355
11/25/2013 12:00:00 AM,181.11,181.17,180.37,180.63,79187800,56.8980617903591
11/26/2013 12:00:00 AM,180.74,181.22,180.4,180.68,86697800,52.9070546423372
11/27/2013 12:00:00 AM,180.89,181.24,180.65,181.12,58227900,59.0076097072876
11/29/2013 12:00:00 AM,181.34,181.75,180.8,181,54981700,56.7577498631033
12/2/2013 12:00:00 AM,181.12,181.43,180.25,180.53,99262300,57.4311971282666
12/3/2013 12:00:00 AM,179.95,180.39,179.17,179.75,115939400,50.8543619934958
12/4/2013 12:00:00 AM,179.18,180.48,178.35,179.73,122956300,48.4029447882112
12/5/2013 12:00:00 AM,179.42,179.74,178.77,178.94,106333600,45.6932964015589
12/6/2013 12:00:00 AM,180.72,181.11,180.15,180.94,127424400,53.9173724555572
12/9/2013 12:00:00 AM,181.47,181.67,181.16,181.4,69987400,54.0067576002178
12/10/2013 12:00:00 AM,180.96,181.36,180.63,180.75,77428000,54.169985280205
12/11/2013 12:00:00 AM,180.81,180.85,178.5,178.72,130188800,49.4023589364228
12/12/2013 12:00:00 AM,178.61,178.86,177.76,178.13,115321400,47.3502220285788
12/13/2013 12:00:00 AM,178.48,178.66,177.77,178.11,107741000,43.1338953509121
12/16/2013 12:00:00 AM,178.95,179.81,178.9,179.22,96100500,47.7264134850034
12/17/2013 12:00:00 AM,179.37,179.41,178.25,178.65,89432200,40.1481567872931
12/18/2013 12:00:00 AM,178.91,181.73,177.32,181.7,234455700,56.4401182468716
12/19/2013 12:00:00 AM,181.18,181.7,180.71,181.49,136717700,59.3166428169336
12/20/2013 12:00:00 AM,180.67,181.99,180.57,181.56,196678700,66.6111299065245
12/23/2013 12:00:00 AM,182.41,182.64,182.07,182.53,85407800,70.4728647308682
12/24/2013 12:00:00 AM,182.57,183.01,182.53,182.93,45363300,72.1572955443054
12/26/2013 12:00:00 AM,183.37,183.96,183.32,183.85,63215200,75.0363526141159
12/27/2013 12:00:00 AM,184.14,184.18,183.66,183.85,61794800,75.6569935555721
12/30/2013 12:00:00 AM,183.92,184.02,183.58,183.82,56807200,69.1561359919978
12/31/2013 12:00:00 AM,184.11,184.69,183.93,184.69,86123600,72.2776566689231
1/2/2014 12:00:00 AM,183.91,184.07,182.48,182.92,119511100,62.6028769963258
1/3/2014 12:00:00 AM,183.24,183.6,182.63,182.88,81352000,56.4924703659845
1/6/2014 12:00:00 AM,183.52,183.56,182.08,182.36,106889400,50.6225445223233
1/7/2014 12:00:00 AM,183.12,183.79,182.95,183.48,86041200,51.3326533696359
1/8/2014 12:00:00 AM,183.46,183.83,182.89,183.52,96481400,53.814206073131
1/9/2014 12:00:00 AM,184.1,184.13,182.79,183.64,90529400,52.3136454473885
1/10/2014 12:00:00 AM,183.96,184.22,183.01,184.14,101986500,53.5987034157211
1/13/2014 12:00:00 AM,183.64,184.18,181.34,181.68,149507600,48.4221039795485
1/14/2014 12:00:00 AM,182.27,183.77,181.95,183.67,104596300,55.8164452854999
1/15/2014 12:00:00 AM,184.1,184.94,183.71,184.66,98370100,60.3609320608242
1/16/2014 12:00:00 AM,184.3,184.66,183.83,184.42,72112100,59.3926973179066
1/17/2014 12:00:00 AM,184.1,184.45,183.32,183.63,107832500,56.3426118060775
1/21/2014 12:00:00 AM,184.72,184.77,183.05,184.18,88504600,56.9926092180846
1/22/2014 12:00:00 AM,184.51,184.57,183.91,184.3,60761400,54.325139122064
1/23/2014 12:00:00 AM,183.38,183.4,181.82,182.79,132343700,59.7570951450308
1/24/2014 12:00:00 AM,181.59,181.66,178.83,178.89,208595800,42.1572656133913
1/27/2014 12:00:00 AM,179.05,179.52,177.12,178.01,179949700,40.0414349073665
1/28/2014 12:00:00 AM,178.23,179.3,178.12,179.07,108851800,41.4410624938246
1/29/2014 12:00:00 AM,177.59,178.55,176.88,177.35,215244500,39.6077461499537
1/30/2014 12:00:00 AM,178.88,179.81,178.26,179.23,116150500,41.5418452042379
1/31/2014 12:00:00 AM,177,179.29,176.92,178.18,194573800,41.8410894237485
2/3/2014 12:00:00 AM,177.95,178.37,173.83,174.17,254370100,36.1923779238641
2/4/2014 12:00:00 AM,174.98,175.84,174.11,175.38,164781000,42.0343777345205
2/5/2014 12:00:00 AM,174.77,175.56,173.71,175.17,163629100,45.1841302302833
2/6/2014 12:00:00 AM,175.61,177.48,175.22,177.48,132379000,48.9598574184992
2/7/2014 12:00:00 AM,178.29,179.87,177.73,179.68,170701300,55.7123759626119
2/10/2014 12:00:00 AM,179.7,180.07,179.21,180.01,91977200,55.502572930507
2/11/2014 12:00:00 AM,180.23,182.44,180.04,181.98,121636400,58.5914228863031
2/12/2014 12:00:00 AM,182.26,182.83,181.71,182.07,94414700,68.7804046979852
2/13/2014 12:00:00 AM,180.85,183.2,180.83,183.01,100515600,73.5241126424183
2/14/2014 12:00:00 AM,182.9,184.36,182.67,184.02,96413500,74.7487668877886
2/18/2014 12:00:00 AM,184.2,184.49,183.65,184.24,80018500,72.2054449657679
2/19/2014 12:00:00 AM,183.78,184.95,182.87,183.02,125995500,62.6375633926115
2/20/2014 12:00:00 AM,183.27,184.52,182.6,184.1,104841400,62.7341255981557
2/21/2014 12:00:00 AM,184.45,184.89,183.8,183.89,118069200,56.9032410525058
2/24/2014 12:00:00 AM,184.3,186.15,184.2,184.91,113918000,59.6328737136868
2/25/2014 12:00:00 AM,185.03,185.59,184.23,184.84,116815100,53.8032352673559
2/26/2014 12:00:00 AM,185.1,185.6,184.33,184.85,98329400,49.6893325546313
2/27/2014 12:00:00 AM,184.58,185.87,184.37,185.82,93720800,52.336252235195
2/28/2014 12:00:00 AM,185.78,187.15,185.05,186.29,150681900,56.8472149591479
3/3/2014 12:00:00 AM,184.65,185.45,183.75,184.98,167434300,53.1732989982659
3/4/2014 12:00:00 AM,186.79,187.98,186.75,187.58,169638300,60.0206674109934
3/5/2014 12:00:00 AM,187.75,188.07,187.45,187.75,88273700,61.7347711149234
3/6/2014 12:00:00 AM,188.24,188.61,187.78,188.18,82328000,61.9281071434284
3/7/2014 12:00:00 AM,188.93,188.96,187.43,188.26,117468700,62.1759007196036
3/10/2014 12:00:00 AM,187.94,188.23,187.08,188.16,74834300,61.812707424225
3/11/2014 12:00:00 AM,188.48,188.71,186.8,187.23,98827400,58.9424702167207
3/12/2014 12:00:00 AM,186.32,187.35,185.9,187.28,104701600,63.4749888893199
3/13/2014 12:00:00 AM,187.88,187.99,184.66,185.18,154146000,50.0265878852858
3/14/2014 12:00:00 AM,184.8,185.8,184.44,184.66,153743000,48.1081126590319
3/17/2014 12:00:00 AM,185.62,186.77,185.51,186.33,98250600,52.0866697620986
3/18/2014 12:00:00 AM,186.74,187.91,186.51,187.66,101626300,54.9282831430837
3/19/2014 12:00:00 AM,187.71,187.94,185.47,186.66,176115300,51.4450562192391
3/20/2014 12:00:00 AM,186.25,187.89,185.92,187.75,116944200,57.6321423266829
3/21/2014 12:00:00 AM,187.71,189.02,186.03,186.2,163058100,48.1215037227565
3/24/2014 12:00:00 AM,186.84,187.07,184.62,185.43,120889800,48.7208134070668
3/25/2014 12:00:00 AM,186.4,186.94,185.27,186.31,103492000,51.6005037825693
3/26/2014 12:00:00 AM,187,187.34,184.92,184.97,119656900,43.311642868345
3/27/2014 12:00:00 AM,184.77,185.34,183.9,184.58,142204500,40.8525080101526
3/28/2014 12:00:00 AM,185.14,186.42,185,185.49,101527200,40.1842290209975
3/31/2014 12:00:00 AM,186.66,187.3,186.47,187.01,99626700,40.7365648510621
4/1/2014 12:00:00 AM,187.65,188.36,187.45,188.25,88958900,47.9208750016105
4/2/2014 12:00:00 AM,188.5,189.13,188.14,188.88,78714300,52.6506514041406
4/3/2014 12:00:00 AM,189.13,189.22,188.05,188.63,77253000,52.1907056631454
4/4/2014 12:00:00 AM,189.64,189.7,186.1,186.4,169003600,47.8716651694289
4/7/2014 12:00:00 AM,185.9,186.26,183.96,184.34,140661000,42.9292606620406
4/8/2014 12:00:00 AM,184.18,185.4,183.59,185.1,112585800,46.1612996000975
4/9/2014 12:00:00 AM,185.61,187.15,185.06,187.09,100013900,48.1242493870272
4/10/2014 12:00:00 AM,187.07,187.17,182.93,183.15,172873800,38.5149594480668
4/11/2014 12:00:00 AM,182.16,183.42,181.31,181.51,167016600,34.4739827383664
4/14/2014 12:00:00 AM,182.92,183.37,181.44,182.94,132183000,37.1582322552904
4/15/2014 12:00:00 AM,183.35,184.33,181.51,184.2,157026300,48.5818131896431
4/16/2014 12:00:00 AM,185.47,186.14,184.65,186.12,104151700,55.7647950288738
4/17/2014 12:00:00 AM,185.87,186.91,185.56,186.39,105192300,54.4437700915909
4/21/2014 12:00:00 AM,186.45,187.1,186.21,187.04,68212800,52.5295809736685
4/22/2014 12:00:00 AM,187.24,188.4,187.13,187.89,85686400,62.0329417499423
4/23/2014 12:00:00 AM,187.8,187.92,187.3,187.45,73611400,67.1612424380516
4/24/2014 12:00:00 AM,188.39,188.39,186.93,187.83,88109600,66.2854227234692
4/25/2014 12:00:00 AM,187.23,187.33,185.87,186.29,100307700,57.4463913184158
4/28/2014 12:00:00 AM,187.08,187.69,184.96,186.88,134950500,56.2213579106722
4/29/2014 12:00:00 AM,187.48,188.04,187.08,187.75,83971400,56.8584101954866
4/30/2014 12:00:00 AM,187.46,188.5,187.18,188.31,101461700,56.518281787619
5/1/2014 12:00:00 AM,188.25,188.84,187.73,188.32,92856500,58.9170356555735
5/2/2014 12:00:00 AM,188.33,189.14,187.78,188.06,97969300,58.132995048325
5/5/2014 12:00:00 AM,187.16,188.55,186.62,188.42,75827800,61.8641691937023
5/6/2014 12:00:00 AM,188.03,188.13,186.74,186.78,85356200,58.3555658041546
5/7/2014 12:00:00 AM,187.41,187.97,186.01,187.88,106377000,60.7105605343522
5/8/2014 12:00:00 AM,187.71,189.05,187.08,187.68,93495400,55.8894648673682
5/9/2014 12:00:00 AM,187.71,188.04,186.83,187.96,83648000,56.3378860904006
5/12/2014 12:00:00 AM,188.77,189.88,188,189.79,86871400,60.9820147124905
5/13/2014 12:00:00 AM,190.03,190.42,189.77,189.96,66416800,62.7027888556586
5/14/2014 12:00:00 AM,189.82,189.88,188.79,189.06,72243900,56.4598327100933
5/15/2014 12:00:00 AM,188.68,188.72,186.48,187.4,154897300,58.8353957344803
5/16/2014 12:00:00 AM,187.5,188.13,186.72,188.05,97384100,58.4194656483647
5/19/2014 12:00:00 AM,187.71,188.89,187.52,188.74,63676300,64.0539877419333
5/20/2014 12:00:00 AM,188.67,188.67,187.07,187.55,111512600,57.4638390256117
5/21/2014 12:00:00 AM,188.07,189.22,188.06,189.13,88998000,58.6274635610956
5/22/2014 12:00:00 AM,189.2,189.98,188.86,189.59,61519500,61.1750162319104
5/23/2014 12:00:00 AM,189.76,190.48,189.59,190.35,61108000,64.1354286970534
5/27/2014 12:00:00 AM,191.06,191.58,190.95,191.52,71961100,72.8237971115105
5/28/2014 12:00:00 AM,191.55,191.82,191.06,191.38,66048500,68.1357572236984
5/29/2014 12:00:00 AM,191.85,192.4,191.33,192.37,64139000,70.0624941997271
5/30/2014 12:00:00 AM,192.21,192.8,192.03,192.68,76256200,75.9956973687448
6/2/2014 12:00:00 AM,192.98,192.99,191.97,192.9,64568200,74.7236417396219
6/3/2014 12:00:00 AM,192.41,192.9,192.25,192.8,64985200,77.273587508646
6/4/2014 12:00:00 AM,192.46,193.3,192.26,193.19,55495200,78.9970818702482
6/5/2014 12:00:00 AM,193.43,194.65,192.7,194.45,92035600,81.4218703024998
6/6/2014 12:00:00 AM,194.88,195.43,194.78,195.38,78650300,84.6391017758694
6/9/2014 12:00:00 AM,195.36,196.05,195.17,195.58,65025700,80.1926640043997
6/10/2014 12:00:00 AM,195.36,195.64,194.92,195.6,56992500,82.5671610166759
6/11/2014 12:00:00 AM,194.87,195.12,194.48,194.92,68703000,76.6657791752273
6/12/2014 12:00:00 AM,194.68,194.8,193.11,193.54,106125500,68.1262906080995
6/13/2014 12:00:00 AM,193.89,194.32,193.3,194.13,81991000,67.3500930248223
6/16/2014 12:00:00 AM,193.88,194.7,193.66,194.29,87349400,62.96192509924
6/17/2014 12:00:00 AM,194,194.97,193.81,194.83,84776800,63.5216108590087
6/18/2014 12:00:00 AM,194.83,196.37,194.4,196.26,105144800,69.6525122519797
6/19/2014 12:00:00 AM,196.46,196.6,195.8,196.48,85833100,69.2598822952736
6/20/2014 12:00:00 AM,196.01,196.1,195.7,195.94,99965100,68.1731240525209
6/23/2014 12:00:00 AM,196,196.05,195.52,195.88,70447200,74.1902261164564
6/24/2014 12:00:00 AM,195.54,196.5,194.48,194.7,96018200,62.0297551979228
6/25/2014 12:00:00 AM,194.28,195.78,194.25,195.58,82694100,64.8684170616996
6/26/2014 12:00:00 AM,195.6,195.63,194.13,195.44,84216600,65.3667500130131
6/27/2014 12:00:00 AM,194.98,195.88,194.88,195.82,71326100,64.1466348007091
6/30/2014 12:00:00 AM,195.71,196.16,195.53,195.72,70396800,60.8714517067248
7/1/2014 12:00:00 AM,196.21,197.63,196.13,197.03,90321700,63.9237126342235
7/2/2014 12:00:00 AM,197.03,197.48,196.96,197.23,52316200,64.5441837553823
7/3/2014 12:00:00 AM,197.81,198.29,197.64,198.2,52894800,74.1545618862125
7/7/2014 12:00:00 AM,197.84,197.98,197.22,197.51,61676700,68.6998630503878
7/8/2014 12:00:00 AM,197.12,197.22,195.76,196.24,108055300,59.5878312798439
7/9/2014 12:00:00 AM,196.75,197.29,196.31,197.12,72953600,58.147603942884
7/10/2014 12:00:00 AM,195.24,196.86,195.06,196.34,98922400,59.6216911185006
7/11/2014 12:00:00 AM,196.24,196.75,195.78,196.61,64226200,60.866689138193
7/14/2014 12:00:00 AM,197.63,197.86,197.44,197.6,58563600,62.9711883843551
7/15/2014 12:00:00 AM,197.71,198.1,196.36,197.23,111297400,60.997015207132
7/16/2014 12:00:00 AM,198.12,198.26,197.42,197.96,79978600,62.7653714905582
7/17/2014 12:00:00 AM,197.33,198.1,195.43,195.71,144412600,55.2619199735463
7/18/2014 12:00:00 AM,196.38,197.91,196.24,197.71,124256300,58.5191897492655
7/21/2014 12:00:00 AM,197.08,197.5,196.43,197.34,67480300,59.4066963933513
7/22/2014 12:00:00 AM,198.04,198.56,197.87,198.2,67612500,58.8887183143586
7/23/2014 12:00:00 AM,198.51,198.85,198.1,198.64,65545600,58.5473890042887
7/24/2014 12:00:00 AM,198.82,199.06,198.45,198.65,56417500,57.5049674550767
7/25/2014 12:00:00 AM,198.11,198.26,197.33,197.72,76782500,54.3415032645823
7/28/2014 12:00:00 AM,197.78,198.09,196.62,197.8,69106500,65.3842373573261
7/29/2014 12:00:00 AM,198.21,198.45,196.92,196.95,80408600,52.5978086994482
7/30/2014 12:00:00 AM,197.66,197.91,196.16,196.98,104105100,49.8720086957996
7/31/2014 12:00:00 AM,195.63,195.78,192.97,193.09,183073500,36.0864104520684
8/1/2014 12:00:00 AM,192.58,193.76,191.57,192.5,189075200,35.3277163694218
8/4/2014 12:00:00 AM,192.87,194.3,192.05,193.89,91108400,41.3441760505723
8/5/2014 12:00:00 AM,193.11,193.6,191.31,192.01,152557200,39.6053957172109
8/6/2014 12:00:00 AM,191.08,192.89,191.08,192.07,94628200,39.5696336360865
8/7/2014 12:00:00 AM,192.96,193.13,190.55,191.03,135507800,37.5839573067401
8/8/2014 12:00:00 AM,191.43,193.37,190.95,193.24,116999400,42.9427616356419
8/11/2014 12:00:00 AM,193.99,194.66,193.71,193.79,74451200,47.9702536539441
8/12/2014 12:00:00 AM,193.63,194.15,192.94,193.53,73605400,48.4576539974222
8/13/2014 12:00:00 AM,194.3,195.06,193.96,194.84,68961600,48.58542910602
8/14/2014 12:00:00 AM,195.19,195.76,194.98,195.76,57228200,54.6362783408886
8/15/2014 12:00:00 AM,196.49,196.65,194.31,195.72,139872000,55.1229202551597
8/18/2014 12:00:00 AM,196.81,197.45,196.69,197.36,75188600,65.0334879112061
8/19/2014 12:00:00 AM,197.85,198.54,197.44,198.39,58964600,63.7971185730552
8/20/2014 12:00:00 AM,198.15,199.16,198.08,198.92,72725600,69.4017326539166
8/21/2014 12:00:00 AM,199.06,199.76,198.93,199.5,67745800,71.5614714743379
8/22/2014 12:00:00 AM,199.32,199.69,198.74,199.19,76067700,68.3557314722032
8/25/2014 12:00:00 AM,200.16,200.59,199.15,200.2,63806000,68.1948153475561
8/26/2014 12:00:00 AM,200.35,200.82,200.28,200.33,47256100,68.2314884606828
8/27/2014 12:00:00 AM,200.45,200.57,199.94,200.25,47820600,65.215895486291
8/28/2014 12:00:00 AM,199.59,200.27,199.39,200.14,58267500,63.7356891678
8/29/2014 12:00:00 AM,200.44,200.73,199.82,200.71,65886200,66.4599602924281
9/2/2014 12:00:00 AM,200.97,200.99,199.86,200.61,72322600,66.6529519842773
9/3/2014 12:00:00 AM,201.35,201.41,200.22,200.5,57371400,62.4175390603715
9/4/2014 12:00:00 AM,200.86,201.58,199.66,200.21,85000300,54.3281641434155
9/5/2014 12:00:00 AM,200.19,201.19,199.41,201.11,102015100,62.2542180356378
9/8/2014 12:00:00 AM,200.94,201.21,200,200.59,64102500,60.716303376586
9/9/2014 12:00:00 AM,200.42,200.55,198.91,199.32,88482500,54.1333410058002
9/10/2014 12:00:00 AM,199.46,200.2,198.77,200.07,67154300,56.2139865272948
9/11/2014 12:00:00 AM,199.28,200.33,199.12,200.3,66737400,59.2739907734735
9/12/2014 12:00:00 AM,200.12,200.12,198.56,199.13,117408300,58.2147687548541
9/15/2014 12:00:00 AM,199.17,199.32,198.38,198.98,76357300,61.7889803507927
9/16/2014 12:00:00 AM,198.64,200.84,198.5,200.48,116043200,62.9011045035434
9/17/2014 12:00:00 AM,200.8,201.68,199.75,200.75,151153900,62.8605628180184
9/18/2014 12:00:00 AM,201.36,201.85,201.1,201.82,94940000,68.4500871670388
9/19/2014 12:00:00 AM,201.53,201.9,200.29,200.7,121449500,61.7506932481993
9/22/2014 12:00:00 AM,200.33,200.38,198.73,199.15,125433400,54.3660161366348
9/23/2014 12:00:00 AM,198.41,199.26,197.95,198.01,111088300,52.1195036376978
9/24/2014 12:00:00 AM,198.06,199.69,197.52,199.56,107137500,57.8049995501839
9/25/2014 12:00:00 AM,199.05,199.05,196.27,196.34,150009700,43.66914070076
9/26/2014 12:00:00 AM,196.7,198.39,196.42,197.9,103505800,46.4004472729085
9/29/2014 12:00:00 AM,196.18,197.89,196.05,197.54,95085900,47.9981792543191
9/30/2014 12:00:00 AM,197.7,198.3,196.61,197.02,130138700,46.4277184315066
10/1/2014 12:00:00 AM,196.68,196.77,193.91,194.35,177612400,42.4783201359451
10/2/2014 12:00:00 AM,194.18,195.05,192.35,194.38,157170400,48.5706631790971
10/3/2014 12:00:00 AM,195.71,196.94,195.08,196.52,121466200,49.1664917521862
10/6/2014 12:00:00 AM,197.36,197.6,195.58,196.29,104737900,52.4707906808474
10/7/2014 12:00:00 AM,195.29,195.72,193.22,193.26,147603600,43.6338170991188
10/8/2014 12:00:00 AM,193.36,196.92,192.36,196.64,186054900,50.2800076991795
10/9/2014 12:00:00 AM,196.36,196.6,192.58,192.74,209978700,44.8015693493123
10/10/2014 12:00:00 AM,192.7,193.65,190.49,190.54,221648200,42.6565146964244
10/13/2014 12:00:00 AM,190.47,191.15,187.3,187.41,230050200,35.7141235132399
10/14/2014 12:00:00 AM,188.46,189.82,187.04,187.7,215307000,30.7496267546536
10/15/2014 12:00:00 AM,185.19,187.69,181.92,186.43,380336300,39.2895586413878
10/16/2014 12:00:00 AM,183.05,187.58,182.89,186.27,270175000,45.4180795782526
10/17/2014 12:00:00 AM,188.42,189.75,187.62,188.47,214253300,42.3311312273412
10/20/2014 12:00:00 AM,188.12,190.45,188.07,190.3,129599500,49.3122398297245
10/21/2014 12:00:00 AM,191.7,194.2,191.48,194.07,154476400,58.3970656602693
10/22/2014 12:00:00 AM,194.44,194.91,192.61,192.69,151477500,59.3614655477762
10/23/2014 12:00:00 AM,194.64,196.2,194.26,194.93,154681700,61.6134768290827
10/24/2014 12:00:00 AM,195.23,196.49,194.49,196.43,116840100,62.6152415395565
10/27/2014 12:00:00 AM,195.75,196.45,195.03,196.16,82755000,64.0775690137862
10/28/2014 12:00:00 AM,196.84,198.42,196.73,198.41,106688000,66.6852625423038
10/29/2014 12:00:00 AM,198.59,199.12,196.8,198.11,142365300,65.3254625202375
10/30/2014 12:00:00 AM,197.59,199.61,197.4,199.38,113026700,65.1844731100446
10/31/2014 12:00:00 AM,201.78,201.82,200.77,201.66,146857100,75.0329586878735
11/3/2014 12:00:00 AM,201.92,202.45,201.3,201.77,93539900,76.1744614525646
11/4/2014 12:00:00 AM,201.22,201.6,200.06,201.07,93177300,73.209825139323
11/5/2014 12:00:00 AM,202.56,202.59,201.45,202.34,91468900,73.6666184392158
11/6/2014 12:00:00 AM,202.41,203.26,201.64,203.15,106742100,73.2636045308213
11/7/2014 12:00:00 AM,203.17,203.6,202.61,203.34,89472200,75.0701189679224
11/10/2014 12:00:00 AM,203.4,204.04,203.13,203.98,65917600,74.114726510536
11/11/2014 12:00:00 AM,204.07,204.31,203.65,204.18,54299100,73.6005865727217
11/12/2014 12:00:00 AM,203.35,204.24,203.31,203.96,89967500,76.4273469150887
11/13/2014 12:00:00 AM,204.14,204.83,203.21,204.19,84991500,75.9537090088562
11/14/2014 12:00:00 AM,204.13,204.49,203.72,204.24,80335200,74.9991951463941
11/17/2014 12:00:00 AM,203.85,204.58,203.65,204.37,80377300,71.818943058983
11/18/2014 12:00:00 AM,204.46,205.92,204.44,205.55,75891900,73.3809078204768
11/19/2014 12:00:00 AM,205.3,205.55,204.3,205.22,82229900,72.0315819132783
11/20/2014 12:00:00 AM,204.25,205.71,204.18,205.58,72589800,74.0688954786573
11/21/2014 12:00:00 AM,207.6,207.84,205.98,206.68,142173900,70.8660169160984
11/24/2014 12:00:00 AM,207.19,207.39,206.91,207.26,65675200,72.7593634340884
11/25/2014 12:00:00 AM,207.54,207.79,206.8,207.11,79019800,69.4274733346122
11/26/2014 12:00:00 AM,207.27,207.76,207.03,207.64,56385900,69.2409622715589
11/28/2014 12:00:00 AM,207.52,207.87,206.91,207.2,57890100,64.8745421167302
12/1/2014 12:00:00 AM,206.4,206.54,205.38,205.76,103806900,56.7317315157709
12/2/2014 12:00:00 AM,205.8,207.34,205.78,207.09,74456200,57.1014192107157
12/3/2014 12:00:00 AM,207.28,208.15,207.1,207.89,68873500,59.5843425300824
12/4/2014 12:00:00 AM,207.55,208.26,206.7,207.66,91225300,58.8115407546842
12/5/2014 12:00:00 AM,207.88,208.47,207.55,208,90989800,59.6062421366192
12/8/2014 12:00:00 AM,207.55,208.12,205.93,206.61,108465100,53.6020827120869
12/9/2014 12:00:00 AM,204.37,206.6,203.91,206.47,125039000,61.8701429265581
12/10/2014 12:00:00 AM,205.94,205.98,202.93,203.16,159237100,53.2635082924304
12/11/2014 12:00:00 AM,203.89,206.19,203.71,204.19,158628800,47.3393350899541
12/12/2014 12:00:00 AM,202.65,203.82,200.85,200.89,202123800,39.1080488793232
12/15/2014 12:00:00 AM,202,202.53,198.78,199.51,189556900,34.6769420207711
12/16/2014 12:00:00 AM,198.55,202.4,197.86,197.91,258910900,28.8228964027096
12/17/2014 12:00:00 AM,198.48,202.34,198.29,201.79,252523700,36.8641881493129
12/18/2014 12:00:00 AM,204.78,212.97,203.92,206.78,256995300,36.5287573279785
12/19/2014 12:00:00 AM,206.46,207.33,205.61,206.52,243364900,39.0805239485871
12/22/2014 12:00:00 AM,206.71,207.47,206.46,207.47,148194100,40.4600903215207
12/23/2014 12:00:00 AM,208.2,208.23,207.4,207.75,120621800,42.8431643123121
12/24/2014 12:00:00 AM,208.03,208.34,207.72,207.77,42963400,43.9801965649675
12/26/2014 12:00:00 AM,208.29,208.85,208.25,208.44,57211900,50.1591086463156
12/29/2014 12:00:00 AM,208.25,208.97,208.14,208.72,79532000,46.2768045932937
12/30/2014 12:00:00 AM,208.21,208.37,207.51,207.6,73448300,45.0840557420708
12/31/2014 12:00:00 AM,207.96,208.19,205.39,205.54,130281700,36.0092912639228
1/2/2015 12:00:00 AM,206.39,206.88,204.18,205.43,121408500,34.152114994664
1/5/2015 12:00:00 AM,204.2,204.37,201.35,201.72,169440600,29.6119873441975
1/6/2015 12:00:00 AM,202.13,202.72,198.85,199.82,208923900,30.0918942474477
1/7/2015 12:00:00 AM,201.46,202.72,200.88,202.31,125069600,36.8730323013554
1/8/2015 12:00:00 AM,204,206.16,203.99,205.9,146056100,42.6383719586344
1/9/2015 12:00:00 AM,206.39,206.42,203.51,204.25,157609800,41.9444512537482
1/12/2015 12:00:00 AM,204.42,204.6,201.92,202.65,144060200,42.9646128195924
1/13/2015 12:00:00 AM,204.15,205.48,200.51,202.08,214372200,40.339528638173
1/14/2015 12:00:00 AM,199.67,201.1,198.57,200.86,192575000,46.1013727634739
1/15/2015 12:00:00 AM,201.64,202.01,198.88,199.02,175449000,44.0999066112709
1/16/2015 12:00:00 AM,198.75,201.82,198.55,201.63,211716100,46.3978077943666
1/20/2015 12:00:00 AM,202.42,202.72,200.17,202.05,130876700,44.3056632154778
1/21/2015 12:00:00 AM,201.51,203.66,200.94,203.08,122704300,48.8211628630319
1/22/2015 12:00:00 AM,204.02,206.26,202.33,206.1,173707900,56.9281153489685
1/23/2015 12:00:00 AM,205.8,206.1,204.81,204.97,117357700,59.1169298101179
1/26/2015 12:00:00 AM,204.73,205.56,203.85,205.45,91710100,62.6671073952719
1/27/2015 12:00:00 AM,203,204.12,201.74,202.74,133646200,64.1735397138757
1/28/2015 12:00:00 AM,204.16,204.29,199.91,200.14,167686500,51.9684782731494
1/29/2015 12:00:00 AM,200.34,202.3,198.68,201.99,173312500,54.1385740563375
1/30/2015 12:00:00 AM,200.56,202.17,199.13,199.45,197508500,48.4062770935149
2/2/2015 12:00:00 AM,200.07,202.03,197.86,201.92,162707100,50.836382980121
2/3/2015 12:00:00 AM,203.02,204.85,202.55,204.84,123867400,57.3779524517139
2/4/2015 12:00:00 AM,203.94,205.38,203.51,204.06,133968500,54.0724571167733
2/5/2015 12:00:00 AM,204.83,206.3,204.77,206.12,97731200,60.6630605829784
2/6/2015 12:00:00 AM,206.57,207.24,204.92,205.55,125590100,63.9107442764493
2/9/2015 12:00:00 AM,204.77,205.64,204.13,204.63,87084200,58.98990952565
2/10/2015 12:00:00 AM,205.89,207.12,204.68,206.81,96142600,66.5172674289625
2/11/2015 12:00:00 AM,206.6,207.45,205.83,206.93,90227200,61.6461306251004
2/12/2015 12:00:00 AM,207.91,208.99,206.97,208.92,97226900,61.4658434809517
2/13/2015 12:00:00 AM,209.08,209.84,208.76,209.78,93617500,65.9009695300533
2/17/2015 12:00:00 AM,209.38,210.32,209.1,210.11,76896000,65.9121763761519