Date,Open,High,Low,Close,Volume,Var
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,154.71,154.98,154.52,154.78,86002000,3.22556099999929
3/8/2013 12:00:00 AM,155.46,155.65,154.66,155.44,122805700,4.06655600000158
3/11/2013 12:00:00 AM,155.33,156.04,155.13,156.03,83235500,3.37128900000243
3/12/2013 12:00:00 AM,155.92,156.1,155.21,155.68,104108300,2.47248099999706
3/13/2013 12:00:00 AM,155.76,156.12,155.23,155.9,91051500,2.29572399999961
3/14/2013 12:00:00 AM,156.31,156.8,156.22,156.73,123614200,1.87383599999157
3/15/2013 12:00:00 AM,155.85,156.04,155.31,155.83,133153200,1.08966000000146
3/18/2013 12:00:00 AM,154.34,155.64,154.2,154.97,126518300,0.52898500000083
3/19/2013 12:00:00 AM,155.3,155.51,153.59,154.61,167049900,0.466201000010187
3/20/2013 12:00:00 AM,155.52,155.95,155.26,155.69,113607800,0.368264000007912
3/21/2013 12:00:00 AM,154.75,155.64,154.1,154.36,128492900,0.450164000008954
3/22/2013 12:00:00 AM,154.84,155.6,154.73,155.6,111103200,0.449780000013561
3/25/2013 12:00:00 AM,155.99,156.27,154.35,154.95,151231800,0.448916000012105
3/26/2013 12:00:00 AM,155.59,156.23,155.42,156.19,86114000,0.497621000009531
3/27/2013 12:00:00 AM,155.26,156.24,155,156.19,99783700,0.529376000009506
3/28/2013 12:00:00 AM,156.09,156.85,155.75,156.67,102687700,0.515084000006027
4/1/2013 12:00:00 AM,156.59,156.91,155.67,156.05,99128500,0.533696000013151
4/2/2013 12:00:00 AM,156.61,157.21,156.37,156.82,101291000,0.63526100001036
4/3/2013 12:00:00 AM,156.91,157.03,154.82,155.23,153781800,0.533085000017309
4/4/2013 12:00:00 AM,155.43,156.17,155.09,155.86,129370000,0.532796000010421
4/5/2013 12:00:00 AM,153.95,155.35,153.77,155.16,155171000,0.361276000017824
4/8/2013 12:00:00 AM,155.27,156.22,154.75,156.21,86039700,0.361581000011938
4/9/2013 12:00:00 AM,156.5,157.32,155.98,156.75,100591500,0.299301000010018
4/10/2013 12:00:00 AM,157.17,158.87,157.13,158.67,134837300,0.891029000013077
4/11/2013 12:00:00 AM,158.7,159.71,158.54,159.19,109635100,1.59842900000876
4/12/2013 12:00:00 AM,158.68,159.04,157.92,158.8,116024900,2.01058400001421
4/15/2013 12:00:00 AM,158,158.13,155.1,155.12,215505700,2.24168900002041
4/16/2013 12:00:00 AM,156.29,157.49,155.91,157.41,147152400,2.27762000001167
4/17/2013 12:00:00 AM,156.29,156.32,154.28,155.11,226231500,2.3175560000127
4/18/2013 12:00:00 AM,155.37,155.41,153.55,154.14,166888900,2.91680400001496
4/19/2013 12:00:00 AM,154.5,155.55,154.12,155.48,149219300,2.83027600002242
4/22/2013 12:00:00 AM,155.78,156.54,154.75,156.17,106216500,2.83424400001968
4/23/2013 12:00:00 AM,156.95,157.93,156.17,157.78,165592000,2.94332100001702
4/24/2013 12:00:00 AM,157.83,158.3,157.54,157.88,94996400,2.70197600002211
4/25/2013 12:00:00 AM,158.25,159.27,158.1,158.52,130774400,2.40978900002301
4/26/2013 12:00:00 AM,158.32,158.6,157.73,158.24,95639000,2.19620500001474
4/29/2013 12:00:00 AM,158.67,159.65,158.42,159.3,88223400,2.54398100001708
4/30/2013 12:00:00 AM,159.27,159.72,158.61,159.68,115647600,3.19252000001507
5/1/2013 12:00:00 AM,159.33,159.41,158.1,158.28,138538400,2.75284100001591
5/2/2013 12:00:00 AM,158.68,159.89,158.53,159.75,96232300,1.76267600002393
5/3/2013 12:00:00 AM,161.14,161.88,161.04,161.37,143795900,1.78918100002193
5/6/2013 12:00:00 AM,161.49,162.01,161.42,161.78,66618900,1.78637600003276
5/7/2013 12:00:00 AM,162.11,162.65,161.67,162.6,89907000,2.45250000003216
5/8/2013 12:00:00 AM,162.42,163.39,162.33,163.34,96840500,3.10442400004831
5/9/2013 12:00:00 AM,163.27,163.7,162.47,162.88,106479000,3.27533600004244
5/10/2013 12:00:00 AM,163,163.55,162.51,163.41,102968200,3.11454900004173
5/13/2013 12:00:00 AM,163,163.81,162.82,163.54,79718500,3.0882610000408
5/14/2013 12:00:00 AM,163.67,165.35,163.67,165.23,118429300,3.6593560000365
5/15/2013 12:00:00 AM,164.98,166.45,164.91,166.12,120520600,3.01647600003707
5/16/2013 12:00:00 AM,165.76,166.36,165.09,165.34,109631200,2.19306900003721
5/17/2013 12:00:00 AM,165.98,167.04,165.73,166.94,129521200,2.5445360000449
5/20/2013 12:00:00 AM,166.78,167.58,166.61,166.93,84703300,2.52342100003807
5/21/2013 12:00:00 AM,167.07,167.8,166.5,167.17,95130500,2.54490000002988
5/22/2013 12:00:00 AM,167.34,169.07,165.17,165.93,243215800,2.24212900002749
5/23/2013 12:00:00 AM,164.2,165.91,163.94,165.45,210629800,1.56750400002784
5/24/2013 12:00:00 AM,164.44,165.38,163.98,165.31,151265100,1.05792400004066
5/28/2013 12:00:00 AM,167.04,167.78,165.81,166.3,142755000,0.49819600004048
5/29/2013 12:00:00 AM,165.41,165.8,164.34,165.22,160155000,0.49988900003882
5/30/2013 12:00:00 AM,165.35,166.59,165.22,165.83,106389200,0.50461600003473
5/31/2013 12:00:00 AM,165.36,166.31,163.13,163.45,175401500,1.09146100003272
6/3/2013 12:00:00 AM,163.86,164.46,162.66,164.35,167947700,1.13212400003977
6/4/2013 12:00:00 AM,164.44,165.1,162.73,163.56,157405600,1.25378100004309
6/5/2013 12:00:00 AM,163.11,163.42,161.13,161.27,210885500,2.12934100003986
6/6/2013 12:00:00 AM,161.2,162.74,160.25,162.73,200017000,2.24262100004125
6/7/2013 12:00:00 AM,163.89,164.95,163.14,164.8,188303400,2.13725600005273
6/10/2013 12:00:00 AM,165.31,165.4,164.37,164.8,102463000,2.05580900004134
6/11/2013 12:00:00 AM,163.27,164.54,162.74,163.1,159335000,1.65324900003907
6/12/2013 12:00:00 AM,164.25,164.39,161.6,161.75,176792400,1.8284840000415
6/13/2013 12:00:00 AM,161.64,164.5,161.3,164.21,163114300,1.33049600004233
6/14/2013 12:00:00 AM,164.03,164.67,162.91,163.18,140994200,1.33446500003629
6/17/2013 12:00:00 AM,164.3,165.22,163.55,164.44,135807000,1.35274400003254
6/18/2013 12:00:00 AM,164.54,165.99,164.52,165.74,114574200,1.85719600002631
6/19/2013 12:00:00 AM,165.61,165.89,163.38,163.45,205760600,1.26816000003237
6/20/2013 12:00:00 AM,161.83,162.1,158.98,159.4,320271500,2.99210100002892
6/21/2013 12:00:00 AM,159.6,159.76,157.47,159.07,270449000,4.44236400001682
6/24/2013 12:00:00 AM,157.39,158.43,155.73,157.06,221705700,6.91452000001664
6/25/2013 12:00:00 AM,158.52,159.17,157.42,158.57,161967200,7.89164100002017
6/26/2013 12:00:00 AM,159.89,160.5,159.25,160.14,134499400,8.10464400002093
6/27/2013 12:00:00 AM,161.12,161.82,160.95,161.08,129281700,7.30618100002539
6/28/2013 12:00:00 AM,160.62,161.4,159.86,160.42,160138800,6.90598100001807
7/1/2013 12:00:00 AM,161.27,162.48,161.08,161.36,131682500,5.60190900002272
7/2/2013 12:00:00 AM,161.1,162.3,160.5,161.21,154807500,2.8182240000242
7/3/2013 12:00:00 AM,160.51,161.77,160.22,161.28,75214000,1.8211090000259
7/5/2013 12:00:00 AM,162.53,163.08,161.3,163.02,121865400,2.5957890000318
7/8/2013 12:00:00 AM,163.89,164.39,163.08,163.95,107930700,3.51810900002238
7/9/2013 12:00:00 AM,164.97,165.33,164.27,165.13,119159000,3.32846400002745
7/10/2013 12:00:00 AM,165.01,165.75,164.63,165.19,119410100,3.23975600002814
7/11/2013 12:00:00 AM,167.13,167.61,166.53,167.44,135448000,4.91437600003337
7/12/2013 12:00:00 AM,167.4,167.93,167.13,167.51,102636900,6.15600900003483
7/15/2013 12:00:00 AM,167.97,168.39,167.68,168.15,69376600,6.53864400002931
7/16/2013 12:00:00 AM,168.25,168.36,167.07,167.52,88577000,6.17890000003899
7/17/2013 12:00:00 AM,168.18,168.48,167.73,167.95,91526200,5.10454400003437
7/18/2013 12:00:00 AM,168.28,169.27,168.2,168.87,104445800,3.55846100004419
7/19/2013 12:00:00 AM,168.51,169.23,168.31,169.17,103363100,2.71529600003487
7/22/2013 12:00:00 AM,169.39,169.74,169.01,169.5,79268700,2.00434100002894
7/23/2013 12:00:00 AM,169.79,169.83,169.05,169.14,80761400,1.4361240000253
7/24/2013 12:00:00 AM,169.8,169.86,168.18,168.52,112662100,0.533361000030709
7/25/2013 12:00:00 AM,168.2,169.08,167.94,168.93,111033200,0.453944000033516
7/26/2013 12:00:00 AM,168.24,169.16,167.52,169.11,107418600,0.359224000025279
7/29/2013 12:00:00 AM,168.71,169.06,168.11,168.59,79614200,0.329480000029434
7/30/2013 12:00:00 AM,169.12,169.28,168.19,168.59,85026800,0.173581000031845
7/31/2013 12:00:00 AM,168.94,169.85,168.49,168.71,142264100,0.0907410000363598
8/1/2013 12:00:00 AM,169.98,170.81,169.9,170.66,109966700,0.36371600003622
8/2/2013 12:00:00 AM,170.3,170.97,170.05,170.95,89402700,0.67664000003424
8/5/2013 12:00:00 AM,170.61,170.96,170.35,170.7,53408200,0.861440000033326
8/6/2013 12:00:00 AM,170.37,170.52,169.35,169.73,87231100,0.863269000030414
8/7/2013 12:00:00 AM,169.2,169.43,168.55,169.18,84558600,0.779845000026398
8/8/2013 12:00:00 AM,170,170.18,168.93,169.8,101924300,0.746176000033302
8/9/2013 12:00:00 AM,169.56,170.1,168.72,169.31,91473000,0.730096000028425
8/12/2013 12:00:00 AM,168.44,169.31,168.38,169.11,68436400,0.647104000032414
8/13/2013 12:00:00 AM,169.4,169.9,168.41,169.61,80630100,0.519604000033723
8/14/2013 12:00:00 AM,169.52,169.8,168.7,168.74,78905600,0.51328900003864
8/15/2013 12:00:00 AM,167.35,167.43,166.09,166.38,152546100,1.40780900004029
8/16/2013 12:00:00 AM,166.04,166.63,165.5,165.83,130207000,2.12972900004024
8/19/2013 12:00:00 AM,165.64,166.21,164.76,164.77,96296100,3.08742400004485
8/20/2013 12:00:00 AM,165.03,166.2,164.86,165.58,88917400,3.40572900005282
8/21/2013 12:00:00 AM,165.15,166.03,164.19,164.56,157723100,4.08024900004602
8/22/2013 12:00:00 AM,164.92,166.3,164.89,166.06,101273000,3.52074500005619
8/23/2013 12:00:00 AM,166.54,166.83,165.77,166.62,90796000,2.92652400006045
8/26/2013 12:00:00 AM,166.77,167.3,165.89,166,89398400,2.31416500006526
8/27/2013 12:00:00 AM,164.33,164.98,163.21,163.33,154275400,1.85070100006487
8/28/2013 12:00:00 AM,163.3,164.49,163.05,163.91,105120800,1.09770400006892
8/29/2013 12:00:00 AM,163.55,165.04,163.4,164.17,118828000,1.06168100007199
8/30/2013 12:00:00 AM,164.52,164.53,163.17,163.65,134186300,1.16370500005723
9/3/2013 12:00:00 AM,165.24,165.58,163.7,164.39,142802600,1.18392100006167
9/4/2013 12:00:00 AM,164.44,166.03,164.14,165.75,97290400,1.21212400006334
9/5/2013 12:00:00 AM,165.85,166.4,165.73,165.96,62845000,1.30900400005703
9/6/2013 12:00:00 AM,166.49,166.98,164.48,166.04,159383800,1.30473600006007
9/9/2013 12:00:00 AM,166.45,167.73,166.45,167.63,87407200,1.72742100005053
9/10/2013 12:00:00 AM,168.63,168.9,168.26,168.87,104783000,2.99510000005466
9/11/2013 12:00:00 AM,168.64,169.4,168.35,169.4,94325700,3.83458100004282
9/12/2013 12:00:00 AM,169.37,169.56,168.72,168.95,82557800,4.03718900004969
9/13/2013 12:00:00 AM,169.15,169.46,168.74,169.33,72257500,4.04854100005832
9/16/2013 12:00:00 AM,171.18,171.24,170.04,170.31,126050700,3.58234100005575
9/17/2013 12:00:00 AM,170.47,171.11,170.46,171.07,82232500,3.22562900005869
9/18/2013 12:00:00 AM,170.97,173.52,170.58,173.05,201318000,4.25346900005752
9/19/2013 12:00:00 AM,173.51,173.6,172.59,172.76,146440600,4.19770900006915
9/20/2013 12:00:00 AM,172.3,172.33,170.58,170.72,132317600,2.70478900006492
9/23/2013 12:00:00 AM,170.5,170.65,169.39,169.93,104533900,1.99454900006458
9/24/2013 12:00:00 AM,169.89,170.53,169.21,169.53,100422400,1.82664500006649
9/25/2013 12:00:00 AM,169.65,169.98,168.89,169.04,114559100,1.91786900007719
9/26/2013 12:00:00 AM,169.34,170.17,169.05,169.69,76579600,1.74234100007379
9/27/2013 12:00:00 AM,168.81,169.14,168.47,168.91,97695900,1.86010900007022
9/30/2013 12:00:00 AM,167.45,168.54,167.15,168.01,143609700,2.42406900006972
10/1/2013 12:00:00 AM,168.14,169.5,168,169.34,126981900,2.41697600006955
10/2/2013 12:00:00 AM,168.35,169.34,167.83,169.18,112803800,1.48004900005981
10/3/2013 12:00:00 AM,168.77,168.94,166.84,167.62,176384300,0.723441000067396
10/4/2013 12:00:00 AM,167.74,169.06,167.53,168.89,96600700,0.467424000064057
10/7/2013 12:00:00 AM,167.43,168.45,167.25,167.43,95653200,0.571924000065337
10/8/2013 12:00:00 AM,167.45,167.62,165.36,165.48,176560600,1.42768900005103
10/9/2013 12:00:00 AM,165.8,166.2,164.53,165.6,168100500,2.02418500006388
10/10/2013 12:00:00 AM,167.29,169.26,167.23,169.17,193988300,1.87432100005753
10/11/2013 12:00:00 AM,168.9,170.32,168.77,170.26,104956400,2.29403600005753
10/14/2013 12:00:00 AM,169.24,171.08,169.08,170.94,111248400,3.01510900005815
10/15/2013 12:00:00 AM,170.52,171.15,169.47,169.7,154901700,3.09510100005355
10/16/2013 12:00:00 AM,170.75,172.16,170.63,172.07,160895600,4.2820240000583
10/17/2013 12:00:00 AM,171.37,173.32,171.34,173.22,128890400,5.87690400005158
10/18/2013 12:00:00 AM,173.86,174.51,173.51,174.39,138055900,8.17480400005297
10/21/2013 12:00:00 AM,174.45,174.75,174.01,174.4,104058600,9.20706100005555
10/22/2013 12:00:00 AM,174.91,175.93,174.66,175.41,126638900,8.06610400005229
10/23/2013 12:00:00 AM,174.83,174.89,173.96,174.57,105043800,4.69428100006189
10/24/2013 12:00:00 AM,174.9,175.37,174.51,175.15,70037700,4.03408900005525
10/25/2013 12:00:00 AM,175.51,176,175.17,175.95,93453900,3.81730000004973
10/28/2013 12:00:00 AM,175.9,176.47,175.7,176.23,84497900,3.54274900005476
10/29/2013 12:00:00 AM,176.6,177.24,176.38,177.17,87200600,1.97778400004972
10/30/2013 12:00:00 AM,177.4,177.51,175.66,176.29,135506600,1.22915600004853
10/31/2013 12:00:00 AM,176.18,176.89,175.53,175.79,133352300,0.76578500004689
11/1/2013 12:00:00 AM,176.05,176.61,175.22,176.21,142771700,0.647121000041807
11/4/2013 12:00:00 AM,176.71,176.9,175.9825,176.83,85257800,0.538500000042404
11/5/2013 12:00:00 AM,176.16,176.75,175.57,176.27,85466500,0.510464000049978
11/6/2013 12:00:00 AM,177.03,177.5,176.54,177.17,87123100,0.351344000038807
11/7/2013 12:00:00 AM,177.56,177.64,174.76,174.93,148632200,0.406564000044455
11/8/2013 12:00:00 AM,174.85,177.31,174.85,177.29,136500100,0.478656000053888
11/11/2013 12:00:00 AM,177.14,177.53,176.91,177.32,66226700,0.544601000055991
11/12/2013 12:00:00 AM,176.95,177.36,176.37,176.96,83193500,0.521564000060607
11/13/2013 12:00:00 AM,176.1,178.41,176.09,178.38,99795600,0.824405000061233
11/14/2013 12:00:00 AM,178.53,179.42,178.25,179.27,102965800,1.27054100006717
11/15/2013 12:00:00 AM,179.57,180.12,179.33,180.05,102759600,1.94254100006219
11/18/2013 12:00:00 AM,180.39,180.5,179.02,179.42,98459500,2.22666400005619
11/19/2013 12:00:00 AM,179.31,179.87,178.72,179.03,93045800,2.11957600006281
11/20/2013 12:00:00 AM,179.41,179.93,177.98,178.47,124692900,2.06055600006584
11/21/2013 12:00:00 AM,179,180.05,178.86,179.91,91804700,1.12332000006427
11/22/2013 12:00:00 AM,180.01,180.83,179.77,180.81,81234700,1.30917600006796
11/25/2013 12:00:00 AM,181.11,181.17,180.37,180.63,79187800,1.20822100006262
11/26/2013 12:00:00 AM,180.74,181.22,180.4,180.68,86697800,0.71792500005904
11/27/2013 12:00:00 AM,180.89,181.24,180.65,181.12,58227900,0.689429000056407
11/29/2013 12:00:00 AM,181.34,181.75,180.8,181,54981700,0.727316000054998
12/2/2013 12:00:00 AM,181.12,181.43,180.25,180.53,99262300,0.742100000054052
12/3/2013 12:00:00 AM,179.95,180.39,179.17,179.75,115939400,0.703061000062007
12/4/2013 12:00:00 AM,179.18,180.48,178.35,179.73,122956300,0.584341000056156
12/5/2013 12:00:00 AM,179.42,179.74,178.77,178.94,106333600,0.435680000056891
12/6/2013 12:00:00 AM,180.72,181.11,180.15,180.94,127424400,0.448761000065133
12/9/2013 12:00:00 AM,181.47,181.67,181.16,181.4,69987400,0.526936000060232
12/10/2013 12:00:00 AM,180.96,181.36,180.63,180.75,77428000,0.532024000061938
12/11/2013 12:00:00 AM,180.81,180.85,178.5,178.72,130188800,0.800936000061483
12/12/2013 12:00:00 AM,178.61,178.86,177.76,178.13,115321400,1.10800900005415
12/13/2013 12:00:00 AM,178.48,178.66,177.77,178.11,107741000,1.27534000005471
12/16/2013 12:00:00 AM,178.95,179.81,178.9,179.22,96100500,1.2123290000527
12/17/2013 12:00:00 AM,179.37,179.41,178.25,178.65,89432200,1.28140900004655
12/18/2013 12:00:00 AM,178.91,181.73,177.32,181.7,234455700,1.73746400004529
12/19/2013 12:00:00 AM,181.18,181.7,180.71,181.49,136717700,1.95752900004663
12/20/2013 12:00:00 AM,180.67,181.99,180.57,181.56,196678700,2.11972100005005
12/23/2013 12:00:00 AM,182.41,182.64,182.07,182.53,85407800,2.55714400004945
12/24/2013 12:00:00 AM,182.57,183.01,182.53,182.93,45363300,3.27436400004444
12/26/2013 12:00:00 AM,183.37,183.96,183.32,183.85,63215200,4.0177010000516
12/27/2013 12:00:00 AM,184.14,184.18,183.66,183.85,61794800,3.88842900004965
12/30/2013 12:00:00 AM,183.92,184.02,183.58,183.82,56807200,3.078180000055
12/31/2013 12:00:00 AM,184.11,184.69,183.93,184.69,86123600,2.77350100005424
1/2/2014 12:00:00 AM,183.91,184.07,182.48,182.92,119511100,1.12058400004753
1/3/2014 12:00:00 AM,183.24,183.6,182.63,182.88,81352000,0.954676000059408
1/6/2014 12:00:00 AM,183.52,183.56,182.08,182.36,106889400,0.751009000072372
1/7/2014 12:00:00 AM,183.12,183.79,182.95,183.48,86041200,0.476449000059802
1/8/2014 12:00:00 AM,183.46,183.83,182.89,183.52,96481400,0.406060000052094
1/9/2014 12:00:00 AM,184.1,184.13,182.79,183.64,90529400,0.380429000062577
1/10/2014 12:00:00 AM,183.96,184.22,183.01,184.14,101986500,0.408240000069782
1/13/2014 12:00:00 AM,183.64,184.18,181.34,181.68,149507600,0.693161000061082
1/14/2014 12:00:00 AM,182.27,183.77,181.95,183.67,104596300,0.67997600005765
1/15/2014 12:00:00 AM,184.1,184.94,183.71,184.66,98370100,0.671705000058864
1/16/2014 12:00:00 AM,184.3,184.66,183.83,184.42,72112100,0.761705000055372
1/17/2014 12:00:00 AM,184.1,184.45,183.32,183.63,107832500,0.727580000042508
1/21/2014 12:00:00 AM,184.72,184.77,183.05,184.18,88504600,0.603456000048027
1/22/2014 12:00:00 AM,184.51,184.57,183.91,184.3,60761400,0.627564000053098
1/23/2014 12:00:00 AM,183.38,183.4,181.82,182.79,132343700,0.714069000059681
1/24/2014 12:00:00 AM,181.59,181.66,178.83,178.89,208595800,2.8121440000541
1/27/2014 12:00:00 AM,179.05,179.52,177.12,178.01,179949700,5.08576100005303
1/28/2014 12:00:00 AM,178.23,179.3,178.12,179.07,108851800,6.19109600005322
1/29/2014 12:00:00 AM,177.59,178.55,176.88,177.35,215244500,8.13260000006994
1/30/2014 12:00:00 AM,178.88,179.81,178.26,179.23,116150500,7.60426100006589
1/31/2014 12:00:00 AM,177,179.29,176.92,178.18,194573800,7.07386100006624
2/3/2014 12:00:00 AM,177.95,178.37,173.83,174.17,254370100,9.32534100005432
2/4/2014 12:00:00 AM,174.98,175.84,174.11,175.38,164781000,8.26406100005988
2/5/2014 12:00:00 AM,174.77,175.56,173.71,175.17,163629100,5.60814400005256
2/6/2014 12:00:00 AM,175.61,177.48,175.22,177.48,132379000,2.87190100004955
2/7/2014 12:00:00 AM,178.29,179.87,177.73,179.68,170701300,3.18039600005068
2/10/2014 12:00:00 AM,179.7,180.07,179.21,180.01,91977200,3.7955960000545
2/11/2014 12:00:00 AM,180.23,182.44,180.04,181.98,121636400,5.42956100004449
2/12/2014 12:00:00 AM,182.26,182.83,181.71,182.07,94414700,6.9503450000484
2/13/2014 12:00:00 AM,180.85,183.2,180.83,183.01,100515600,8.91292100004284
2/14/2014 12:00:00 AM,182.9,184.36,182.67,184.02,96413500,11.3598810000549
2/18/2014 12:00:00 AM,184.2,184.49,183.65,184.24,80018500,10.1605440000531
2/19/2014 12:00:00 AM,183.78,184.95,182.87,183.02,125995500,7.88993600006506
2/20/2014 12:00:00 AM,183.27,184.52,182.6,184.1,104841400,4.53314900006808
2/21/2014 12:00:00 AM,184.45,184.89,183.8,183.89,118069200,2.48643600007927
2/24/2014 12:00:00 AM,184.3,186.15,184.2,184.91,113918000,1.89178500007256
2/25/2014 12:00:00 AM,185.03,185.59,184.23,184.84,116815100,0.982296000074712
2/26/2014 12:00:00 AM,185.1,185.6,184.33,184.85,98329400,0.789145000082499
2/27/2014 12:00:00 AM,184.58,185.87,184.37,185.82,93720800,0.68602000008832
2/28/2014 12:00:00 AM,185.78,187.15,185.05,186.29,150681900,0.82771600009437
3/3/2014 12:00:00 AM,184.65,185.45,183.75,184.98,167434300,0.799684000092384
3/4/2014 12:00:00 AM,186.79,187.98,186.75,187.58,169638300,1.5004160000899
3/5/2014 12:00:00 AM,187.75,188.07,187.45,187.75,88273700,1.61440900008165
3/6/2014 12:00:00 AM,188.24,188.61,187.78,188.18,82328000,1.96936900008586
3/7/2014 12:00:00 AM,188.93,188.96,187.43,188.26,117468700,1.92348400008632
3/10/2014 12:00:00 AM,187.94,188.23,187.08,188.16,74834300,1.94070900009683
3/11/2014 12:00:00 AM,188.48,188.71,186.8,187.23,98827400,1.57958000009967
3/12/2014 12:00:00 AM,186.32,187.35,185.9,187.28,104701600,1.10986100009177
3/13/2014 12:00:00 AM,187.88,187.99,184.66,185.18,154146000,1.3173490000845
3/14/2014 12:00:00 AM,184.8,185.8,184.44,184.66,153743000,1.81694400008564
3/17/2014 12:00:00 AM,185.62,186.77,185.51,186.33,98250600,1.45554900008574
3/18/2014 12:00:00 AM,186.74,187.91,186.51,187.66,101626300,1.46442900008697
3/19/2014 12:00:00 AM,187.71,187.94,185.47,186.66,176115300,1.42290000007051
3/20/2014 12:00:00 AM,186.25,187.89,185.92,187.75,116944200,1.33462100008182
3/21/2014 12:00:00 AM,187.71,189.02,186.03,186.2,163058100,1.16322900008527
3/24/2014 12:00:00 AM,186.84,187.07,184.62,185.43,120889800,1.04283600008057
3/25/2014 12:00:00 AM,186.4,186.94,185.27,186.31,103492000,0.973284000094282
3/26/2014 12:00:00 AM,187,187.34,184.92,184.97,119656900,1.0220250000857
3/27/2014 12:00:00 AM,184.77,185.34,183.9,184.58,142204500,1.16662500009261
3/28/2014 12:00:00 AM,185.14,186.42,185,185.49,101527200,0.997056000094744
3/31/2014 12:00:00 AM,186.66,187.3,186.47,187.01,99626700,1.06478400008928
4/1/2014 12:00:00 AM,187.65,188.36,187.45,188.25,88958900,1.26768500010076
4/2/2014 12:00:00 AM,188.5,189.13,188.14,188.88,78714300,1.88662100010697
4/3/2014 12:00:00 AM,189.13,189.22,188.05,188.63,77253000,2.17860500010283
4/4/2014 12:00:00 AM,189.64,189.7,186.1,186.4,169003600,2.16720500009251
4/7/2014 12:00:00 AM,185.9,186.26,183.96,184.34,140661000,2.52810400009912
4/8/2014 12:00:00 AM,184.18,185.4,183.59,185.1,112585800,2.70246500009671
4/9/2014 12:00:00 AM,185.61,187.15,185.06,187.09,100013900,2.51548100010405
4/10/2014 12:00:00 AM,187.07,187.17,182.93,183.15,172873800,3.27066400010517
4/11/2014 12:00:00 AM,182.16,183.42,181.31,181.51,167016600,5.44772400010697
4/14/2014 12:00:00 AM,182.92,183.37,181.44,182.94,132183000,6.14572900009807
4/15/2014 12:00:00 AM,183.35,184.33,181.51,184.2,157026300,5.49894400009362
4/16/2014 12:00:00 AM,185.47,186.14,184.65,186.12,104151700,4.16641600010189
4/17/2014 12:00:00 AM,185.87,186.91,185.56,186.39,105192300,2.96846400010691
4/21/2014 12:00:00 AM,186.45,187.1,186.21,187.04,68212800,3.21985600010521
4/22/2014 12:00:00 AM,187.24,188.4,187.13,187.89,85686400,4.03600100009498
4/23/2014 12:00:00 AM,187.8,187.92,187.3,187.45,73611400,4.51281600009679
4/24/2014 12:00:00 AM,188.39,188.39,186.93,187.83,88109600,4.81547600008344
4/25/2014 12:00:00 AM,187.23,187.33,185.87,186.29,100307700,4.25718400009646
4/28/2014 12:00:00 AM,187.08,187.69,184.96,186.88,134950500,2.28156100009073
4/29/2014 12:00:00 AM,187.48,188.04,187.08,187.75,83971400,1.12860400009231
4/30/2014 12:00:00 AM,187.46,188.5,187.18,188.31,101461700,0.524845000109053
5/1/2014 12:00:00 AM,188.25,188.84,187.73,188.32,92856500,0.487445000107982
5/2/2014 12:00:00 AM,188.33,189.14,187.78,188.06,97969300,0.396096000113175
5/5/2014 12:00:00 AM,187.16,188.55,186.62,188.42,75827800,0.417900000109512
5/6/2014 12:00:00 AM,188.03,188.13,186.74,186.78,85356200,0.49104900011298
5/7/2014 12:00:00 AM,187.41,187.97,186.01,187.88,106377000,0.494016000106058
5/8/2014 12:00:00 AM,187.71,189.05,187.08,187.68,93495400,0.490701000104309
5/9/2014 12:00:00 AM,187.71,188.04,186.83,187.96,83648000,0.291804000094999
5/12/2014 12:00:00 AM,188.77,189.88,188,189.79,86871400,0.516165000095498
5/13/2014 12:00:00 AM,190.03,190.42,189.77,189.96,66416800,0.803244000097038
5/14/2014 12:00:00 AM,189.82,189.88,188.79,189.06,72243900,0.852969000094163
5/15/2014 12:00:00 AM,188.68,188.72,186.48,187.4,154897300,0.942209000088042
5/16/2014 12:00:00 AM,187.5,188.13,186.72,188.05,97384100,0.942696000085562
5/19/2014 12:00:00 AM,187.71,188.89,187.52,188.74,63676300,0.959720000093512
5/20/2014 12:00:00 AM,188.67,188.67,187.07,187.55,111512600,0.774381000090216
5/21/2014 12:00:00 AM,188.07,189.22,188.06,189.13,88998000,0.783256000082474
5/22/2014 12:00:00 AM,189.2,189.98,188.86,189.59,61519500,0.786121000091953
5/23/2014 12:00:00 AM,189.76,190.48,189.59,190.35,61108000,0.935496000092826
5/27/2014 12:00:00 AM,191.06,191.58,190.95,191.52,71961100,1.4913450000895
5/28/2014 12:00:00 AM,191.55,191.82,191.06,191.38,66048500,1.90712100009114
5/29/2014 12:00:00 AM,191.85,192.4,191.33,192.37,64139000,2.74951600009808
5/30/2014 12:00:00 AM,192.21,192.8,192.03,192.68,76256200,2.92692400010128
6/2/2014 12:00:00 AM,192.98,192.99,191.97,192.9,64568200,3.02052900009585
6/3/2014 12:00:00 AM,192.41,192.9,192.25,192.8,64985200,2.97668100009469
6/4/2014 12:00:00 AM,192.46,193.3,192.26,193.19,55495200,1.91748900008679
6/5/2014 12:00:00 AM,193.43,194.65,192.7,194.45,92035600,1.84620100008033
6/6/2014 12:00:00 AM,194.88,195.43,194.78,195.38,78650300,1.93015600008221
6/9/2014 12:00:00 AM,195.36,196.05,195.17,195.58,65025700,1.93172500008222
6/10/2014 12:00:00 AM,195.36,195.64,194.92,195.6,56992500,2.03862100007245
6/11/2014 12:00:00 AM,194.87,195.12,194.48,194.92,68703000,1.57134100007534
6/12/2014 12:00:00 AM,194.68,194.8,193.11,193.54,106125500,1.31616400006897
6/13/2014 12:00:00 AM,193.89,194.32,193.3,194.13,81991000,1.09242900007666
6/16/2014 12:00:00 AM,193.88,194.7,193.66,194.29,87349400,0.891296000081638
6/17/2014 12:00:00 AM,194,194.97,193.81,194.83,84776800,0.617449000077613
6/18/2014 12:00:00 AM,194.83,196.37,194.4,196.26,105144800,0.605476000084309
6/19/2014 12:00:00 AM,196.46,196.6,195.8,196.48,85833100,0.794469000080426
6/20/2014 12:00:00 AM,196.01,196.1,195.7,195.94,99965100,0.853941000066698
6/23/2014 12:00:00 AM,196,196.05,195.52,195.88,70447200,0.887421000072209
6/24/2014 12:00:00 AM,195.54,196.5,194.48,194.7,96018200,0.88598100006493
6/25/2014 12:00:00 AM,194.28,195.78,194.25,195.58,82694100,0.901821000072232
6/26/2014 12:00:00 AM,195.6,195.63,194.13,195.44,84216600,0.609981000059634
6/27/2014 12:00:00 AM,194.98,195.88,194.88,195.82,71326100,0.453656000063347
6/30/2014 12:00:00 AM,195.71,196.16,195.53,195.72,70396800,0.285345000054804
7/1/2014 12:00:00 AM,196.21,197.63,196.13,197.03,90321700,0.353545000063605
7/2/2014 12:00:00 AM,197.03,197.48,196.96,197.23,52316200,0.510976000063238
7/3/2014 12:00:00 AM,197.81,198.29,197.64,198.2,52894800,0.948544000057154
7/7/2014 12:00:00 AM,197.84,197.98,197.22,197.51,61676700,1.10318900007405
7/8/2014 12:00:00 AM,197.12,197.22,195.76,196.24,108055300,1.08382100007293
7/9/2014 12:00:00 AM,196.75,197.29,196.31,197.12,72953600,0.813749000080861
7/10/2014 12:00:00 AM,195.24,196.86,195.06,196.34,98922400,0.71236500008672
7/11/2014 12:00:00 AM,196.24,196.75,195.78,196.61,64226200,0.548916000087047
7/14/2014 12:00:00 AM,197.63,197.86,197.44,197.6,58563600,0.491600000095787
7/15/2014 12:00:00 AM,197.71,198.1,196.36,197.23,111297400,0.322329000104219
7/16/2014 12:00:00 AM,198.12,198.26,197.42,197.96,79978600,0.385104000095453
7/17/2014 12:00:00 AM,197.33,198.1,195.43,195.71,144412600,0.585136000088823
7/18/2014 12:00:00 AM,196.38,197.91,196.24,197.71,124256300,0.494241000094917
7/21/2014 12:00:00 AM,197.08,197.5,196.43,197.34,67480300,0.479604000094696
7/22/2014 12:00:00 AM,198.04,198.56,197.87,198.2,67612500,0.532916000083787
7/23/2014 12:00:00 AM,198.51,198.85,198.1,198.64,65545600,0.722004000090237
7/24/2014 12:00:00 AM,198.82,199.06,198.45,198.65,56417500,0.743025000083435
7/25/2014 12:00:00 AM,198.11,198.26,197.33,197.72,76782500,0.641904000076465
7/28/2014 12:00:00 AM,197.78,198.09,196.62,197.8,69106500,0.642464000084146
7/29/2014 12:00:00 AM,198.21,198.45,196.92,196.95,80408600,0.675616000080481
7/30/2014 12:00:00 AM,197.66,197.91,196.16,196.98,104105100,0.704820000071777
7/31/2014 12:00:00 AM,195.63,195.78,192.97,193.09,183073500,2.2972560000926
8/1/2014 12:00:00 AM,192.58,193.76,191.57,192.5,189075200,4.32134100007534
8/4/2014 12:00:00 AM,192.87,194.3,192.05,193.89,91108400,5.01099600008456
8/5/2014 12:00:00 AM,193.11,193.6,191.31,192.01,152557200,6.28304100008245
8/6/2014 12:00:00 AM,191.08,192.89,191.08,192.07,94628200,6.46634400007315
8/7/2014 12:00:00 AM,192.96,193.13,190.55,191.03,135507800,6.38252400008059
8/8/2014 12:00:00 AM,191.43,193.37,190.95,193.24,116999400,5.21772400008922
8/11/2014 12:00:00 AM,193.99,194.66,193.71,193.79,74451200,3.5820450000756
8/12/2014 12:00:00 AM,193.63,194.15,192.94,193.53,73605400,2.31254100008664
8/13/2014 12:00:00 AM,194.3,195.06,193.96,194.84,68961600,1.11242900008074
8/14/2014 12:00:00 AM,195.19,195.76,194.98,195.76,57228200,1.8026240000836
8/15/2014 12:00:00 AM,196.49,196.65,194.31,195.72,139872000,2.24247600007948
8/18/2014 12:00:00 AM,196.81,197.45,196.69,197.36,75188600,3.53574500008108
8/19/2014 12:00:00 AM,197.85,198.54,197.44,198.39,58964600,4.74284100007935
8/20/2014 12:00:00 AM,198.15,199.16,198.08,198.92,72725600,5.53675600008137
8/21/2014 12:00:00 AM,199.06,199.76,198.93,199.5,67745800,4.83120500007499
8/22/2014 12:00:00 AM,199.32,199.69,198.74,199.19,76067700,4.60808000007819
8/25/2014 12:00:00 AM,200.16,200.59,199.15,200.2,63806000,4.5753890000633
8/26/2014 12:00:00 AM,200.35,200.82,200.28,200.33,47256100,3.55402900006447
8/27/2014 12:00:00 AM,200.45,200.57,199.94,200.25,47820600,2.74631600006251
8/28/2014 12:00:00 AM,199.59,200.27,199.39,200.14,58267500,2.01836000006006
8/29/2014 12:00:00 AM,200.44,200.73,199.82,200.71,65886200,0.985929000060423
9/2/2014 12:00:00 AM,200.97,200.99,199.86,200.61,72322600,0.546204000049329
9/3/2014 12:00:00 AM,201.35,201.41,200.22,200.5,57371400,0.341745000041556
9/4/2014 12:00:00 AM,200.86,201.58,199.66,200.21,85000300,0.203844000046956
9/5/2014 12:00:00 AM,200.19,201.19,199.41,201.11,102015100,0.223325000042678
9/8/2014 12:00:00 AM,200.94,201.21,200,200.59,64102500,0.0819250000422471
9/9/2014 12:00:00 AM,200.42,200.55,198.91,199.32,88482500,0.198261000063212
9/10/2014 12:00:00 AM,199.46,200.2,198.77,200.07,67154300,0.206789000054414
9/11/2014 12:00:00 AM,199.28,200.33,199.12,200.3,66737400,0.206004000050598
9/12/2014 12:00:00 AM,200.12,200.12,198.56,199.13,117408300,0.34144500005641
9/15/2014 12:00:00 AM,199.17,199.32,198.38,198.98,76357300,0.453376000055869
9/16/2014 12:00:00 AM,198.64,200.84,198.5,200.48,116043200,0.441169000063383
9/17/2014 12:00:00 AM,200.8,201.68,199.75,200.75,151153900,0.468344000059005
9/18/2014 12:00:00 AM,201.36,201.85,201.1,201.82,94940000,0.738985000054527
9/19/2014 12:00:00 AM,201.53,201.9,200.29,200.7,121449500,0.684004000053392
9/22/2014 12:00:00 AM,200.33,200.38,198.73,199.15,125433400,0.762340000037511
9/23/2014 12:00:00 AM,198.41,199.26,197.95,198.01,111088300,1.11328900002991
9/24/2014 12:00:00 AM,198.06,199.69,197.52,199.56,107137500,1.12333600003331
9/25/2014 12:00:00 AM,199.05,199.05,196.27,196.34,150009700,2.20837600003142
9/26/2014 12:00:00 AM,196.7,198.39,196.42,197.9,103505800,2.43358900002204
9/29/2014 12:00:00 AM,196.18,197.89,196.05,197.54,95085900,2.73224500002834
9/30/2014 12:00:00 AM,197.7,198.3,196.61,197.02,130138700,2.94122900003276
10/1/2014 12:00:00 AM,196.68,196.77,193.91,194.35,177612400,4.23274900003889
10/2/2014 12:00:00 AM,194.18,195.05,192.35,194.38,157170400,3.88604500003567
10/3/2014 12:00:00 AM,195.71,196.94,195.08,196.52,121466200,2.77918100004172
10/6/2014 12:00:00 AM,197.36,197.6,195.58,196.29,104737900,2.32958900005178
10/7/2014 12:00:00 AM,195.29,195.72,193.22,193.26,147603600,3.20216400005302
10/8/2014 12:00:00 AM,193.36,196.92,192.36,196.64,186054900,2.07504400004109
10/9/2014 12:00:00 AM,196.36,196.6,192.58,192.74,209978700,3.01392400004988
10/10/2014 12:00:00 AM,192.7,193.65,190.49,190.54,221648200,4.59779600004549
10/13/2014 12:00:00 AM,190.47,191.15,187.3,187.41,230050200,8.54140500004723
10/14/2014 12:00:00 AM,188.46,189.82,187.04,187.7,215307000,10.57130100004
10/15/2014 12:00:00 AM,185.19,187.69,181.92,186.43,380336300,14.0513490000303
10/16/2014 12:00:00 AM,183.05,187.58,182.89,186.27,270175000,16.4202800000348
10/17/2014 12:00:00 AM,188.42,189.75,187.62,188.47,214253300,13.9771050000199
10/20/2014 12:00:00 AM,188.12,190.45,188.07,190.3,129599500,10.3597440000376
10/21/2014 12:00:00 AM,191.7,194.2,191.48,194.07,154476400,10.9508010000354
10/22/2014 12:00:00 AM,194.44,194.91,192.61,192.69,151477500,7.15445600002568
10/23/2014 12:00:00 AM,194.64,196.2,194.26,194.93,154681700,8.93426900001941
10/24/2014 12:00:00 AM,195.23,196.49,194.49,196.43,116840100,12.8328600000168
10/27/2014 12:00:00 AM,195.75,196.45,195.03,196.16,82755000,14.3684850000209
10/28/2014 12:00:00 AM,196.84,198.42,196.73,198.41,106688000,16.8842640000221
10/29/2014 12:00:00 AM,198.59,199.12,196.8,198.11,142365300,15.1789840000129
10/30/2014 12:00:00 AM,197.59,199.61,197.4,199.38,113026700,11.4701650000061
10/31/2014 12:00:00 AM,201.78,201.82,200.77,201.66,146857100,10.1788640000086
11/3/2014 12:00:00 AM,201.92,202.45,201.3,201.77,93539900,8.45262900000671
11/4/2014 12:00:00 AM,201.22,201.6,200.06,201.07,93177300,8.25522900000942
11/5/2014 12:00:00 AM,202.56,202.59,201.45,202.34,91468900,6.2702240000217
11/6/2014 12:00:00 AM,202.41,203.26,201.64,203.15,106742100,5.61755600001925
11/7/2014 12:00:00 AM,203.17,203.6,202.61,203.34,89472200,5.19120900001144
11/10/2014 12:00:00 AM,203.4,204.04,203.13,203.98,65917600,3.84616900002584
11/11/2014 12:00:00 AM,204.07,204.31,203.65,204.18,54299100,3.48323600002186
11/12/2014 12:00:00 AM,203.35,204.24,203.31,203.96,89967500,2.13130100002309
11/13/2014 12:00:00 AM,204.14,204.83,203.21,204.19,84991500,1.22846400002163
11/14/2014 12:00:00 AM,204.13,204.49,203.72,204.24,80335200,1.15467600003467
11/17/2014 12:00:00 AM,203.85,204.58,203.65,204.37,80377300,1.00803600003564
11/18/2014 12:00:00 AM,204.46,205.92,204.44,205.55,75891900,0.653220000036526
11/19/2014 12:00:00 AM,205.3,205.55,204.3,205.22,82229900,0.483876000020246
11/20/2014 12:00:00 AM,204.25,205.71,204.18,205.58,72589800,0.49626900003932
11/21/2014 12:00:00 AM,207.6,207.84,205.98,206.68,142173900,0.751445000030799
11/24/2014 12:00:00 AM,207.19,207.39,206.91,207.26,65675200,1.18506100003287
11/25/2014 12:00:00 AM,207.54,207.79,206.8,207.11,79019800,1.40510400004132
11/26/2014 12:00:00 AM,207.27,207.76,207.03,207.64,56385900,1.55230400004803
11/28/2014 12:00:00 AM,207.52,207.87,206.91,207.2,57890100,1.40812500006723
12/1/2014 12:00:00 AM,206.4,206.54,205.38,205.76,103806900,1.05518100006157
12/2/2014 12:00:00 AM,205.8,207.34,205.78,207.09,74456200,0.705389000046125
12/3/2014 12:00:00 AM,207.28,208.15,207.1,207.89,68873500,0.749381000037829
12/4/2014 12:00:00 AM,207.55,208.26,206.7,207.66,91225300,0.541981000053056
12/5/2014 12:00:00 AM,207.88,208.47,207.55,208,90989800,0.388069000036921
12/8/2014 12:00:00 AM,207.55,208.12,205.93,206.61,108465100,0.396196000052441
12/9/2014 12:00:00 AM,204.37,206.6,203.91,206.47,125039000,0.446361000038451
12/10/2014 12:00:00 AM,205.94,205.98,202.93,203.16,159237100,1.8766560000513
12/11/2014 12:00:00 AM,203.89,206.19,203.71,204.19,158628800,2.33240100003604
12/12/2014 12:00:00 AM,202.65,203.82,200.85,200.89,202123800,4.91003600003751
12/15/2014 12:00:00 AM,202,202.53,198.78,199.51,189556900,8.4406610000442
12/16/2014 12:00:00 AM,198.55,202.4,197.86,197.91,258910900,12.4578290000354
12/17/2014 12:00:00 AM,198.48,202.34,198.29,201.79,252523700,11.3403090000284
12/18/2014 12:00:00 AM,204.78,212.97,203.92,206.78,256995300,10.698789000031
12/19/2014 12:00:00 AM,206.46,207.33,205.61,206.52,243364900,9.57310100003815
12/22/2014 12:00:00 AM,206.71,207.47,206.46,207.47,148194100,10.1947090000394
12/23/2014 12:00:00 AM,208.2,208.23,207.4,207.75,120621800,11.1104210000485
12/24/2014 12:00:00 AM,208.03,208.34,207.72,207.77,42963400,12.6201960000471
12/26/2014 12:00:00 AM,208.29,208.85,208.25,208.44,57211900,14.3580210000509
12/29/2014 12:00:00 AM,208.25,208.97,208.14,208.72,79532000,14.2491840000584
12/30/2014 12:00:00 AM,208.21,208.37,207.51,207.6,73448300,10.8263050000605
12/31/2014 12:00:00 AM,207.96,208.19,205.39,205.54,130281700,3.60603600005561
1/2/2015 12:00:00 AM,206.39,206.88,204.18,205.43,121408500,1.12355600005685
1/5/2015 12:00:00 AM,204.2,204.37,201.35,201.72,169440600,3.854944000057
1/6/2015 12:00:00 AM,202.13,202.72,198.85,199.82,208923900,8.13088400005654
1/7/2015 12:00:00 AM,201.46,202.72,200.88,202.31,125069600,9.03698000004078
1/8/2015 12:00:00 AM,204,206.16,203.99,205.9,146056100,8.51620500003628
1/9/2015 12:00:00 AM,206.39,206.42,203.51,204.25,157609800,7.91006100003142
1/12/2015 12:00:00 AM,204.42,204.6,201.92,202.65,144060200,6.91244400004507
1/13/2015 12:00:00 AM,204.15,205.48,200.51,202.08,214372200,5.13558000003832
1/14/2015 12:00:00 AM,199.67,201.1,198.57,200.86,192575000,4.0073040000425
1/15/2015 12:00:00 AM,201.64,202.01,198.88,199.02,175449000,4.59410400004708
1/16/2015 12:00:00 AM,198.75,201.82,198.55,201.63,211716100,3.59394400004385
1/20/2015 12:00:00 AM,202.42,202.72,200.17,202.05,130876700,3.58368100005464
1/21/2015 12:00:00 AM,201.51,203.66,200.94,203.08,122704300,3.08164100005524
1/22/2015 12:00:00 AM,204.02,206.26,202.33,206.1,173707900,4.31907600006525
1/23/2015 12:00:00 AM,205.8,206.1,204.81,204.97,117357700,3.81324900005711
1/26/2015 12:00:00 AM,204.73,205.56,203.85,205.45,91710100,4.3222890000543
1/27/2015 12:00:00 AM,203,204.12,201.74,202.74,133646200,4.32051600005798
1/28/2015 12:00:00 AM,204.16,204.29,199.91,200.14,167686500,4.93782400006603
1/29/2015 12:00:00 AM,200.34,202.3,198.68,201.99,173312500,4.6586010000683
1/30/2015 12:00:00 AM,200.56,202.17,199.13,199.45,197508500,4.35730000006151
2/2/2015 12:00:00 AM,200.07,202.03,197.86,201.92,162707100,4.29932900005952
2/3/2015 12:00:00 AM,203.02,204.85,202.55,204.84,123867400,4.58753600006457
2/4/2015 12:00:00 AM,203.94,205.38,203.51,204.06,133968500,4.67632400007278
2/5/2015 12:00:00 AM,204.83,206.3,204.77,206.12,97731200,4.68809600006352
2/6/2015 12:00:00 AM,206.57,207.24,204.92,205.55,125590100,4.92740400006733
2/9/2015 12:00:00 AM,204.77,205.64,204.13,204.63,87084200,4.62318400006916
2/10/2015 12:00:00 AM,205.89,207.12,204.68,206.81,96142600,5.78516900006798
2/11/2015 12:00:00 AM,206.6,207.45,205.83,206.93,90227200,5.30240000007325
2/12/2015 12:00:00 AM,207.91,208.99,206.97,208.92,97226900,6.5200010000699
2/13/2015 12:00:00 AM,209.08,209.84,208.76,209.78,93617500,4.81658400008018
2/17/2015 12:00:00 AM,209.38,210.32,209.1,210.11,76896000,4.24246500006848