mirrors/quantconnect--lean
1
0
Fork 0
Code Issues Pull Requests Actions Deployments Models Agent Notes Packages Projects Releases Wiki Activity

chore: import upstream snapshot with attribution

Browse Source
This commit is contained in:
wehub-resource-sync
2026-07-13 13:02:50 +08:00
commit 0fc60fdcb1
5008 changed files with 910633 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files
Tests/TestData/spy_with_ForceIndex.csv
+501
View File
@@ -0,0 +1,501 @@
Date,Open,High,Low,Close,Volume,ForceIndex20
02/22/2013 12:00:00 AM,151.16,151.89,150.49,151.89,106292600,
02/25/2013 12:00:00 AM,152.63,152.86,149.0,149.0,245483200,
02/26/2013 12:00:00 AM,149.72,150.2,148.73,150.02,186331600,
02/27/2013 12:00:00 AM,149.89,152.33,149.76,151.91,143932600,
02/28/2013 12:00:00 AM,151.9,152.87,151.41,151.61,123724200,
03/01/2013 12:00:00 AM,151.09,152.34,150.41,152.11,170612700,
03/04/2013 12:00:00 AM,151.76,152.92,151.52,152.92,97328800,
03/05/2013 12:00:00 AM,153.66,154.7,153.64,154.29,121238200,
03/06/2013 12:00:00 AM,154.84,154.92,154.16,154.5,94284300,
03/07/2013 12:00:00 AM,154.71,154.98,154.52,154.78,86002000,
03/08/2013 12:00:00 AM,155.46,155.65,154.66,155.44,122805700,
03/11/2013 12:00:00 AM,155.33,156.04,155.13,156.03,83235500,
03/12/2013 12:00:00 AM,155.92,156.1,155.21,155.68,104108300,
03/13/2013 12:00:00 AM,155.76,156.12,155.23,155.9,91051500,
03/14/2013 12:00:00 AM,156.31,156.8,156.22,156.73,123614200,
03/15/2013 12:00:00 AM,155.85,156.04,155.31,155.83,133153200,
03/18/2013 12:00:00 AM,154.34,155.64,154.2,154.97,126518300,
03/19/2013 12:00:00 AM,155.3,155.51,153.59,154.61,167049900,
03/20/2013 12:00:00 AM,155.52,155.95,155.26,155.69,113607800,
03/21/2013 12:00:00 AM,154.75,155.64,154.1,154.36,128492900,
03/22/2013 12:00:00 AM,154.84,155.6,154.73,155.6,111103200,5339379.200000222
03/25/2013 12:00:00 AM,155.99,156.27,154.35,154.95,151231800,-4531101.676190357
03/26/2013 12:00:00 AM,155.59,156.23,155.42,156.19,86114000,6070085.150113562
03/27/2013 12:00:00 AM,155.26,156.24,155.0,156.19,99783700,5491981.802483699
03/28/2013 12:00:00 AM,156.09,156.85,155.75,156.67,102687700,9663230.773675628
04/01/2013 12:00:00 AM,156.59,156.91,155.67,156.05,99128500,2889621.176182938
04/02/2013 12:00:00 AM,156.61,157.21,156.37,156.82,101291000,10042425.8260701
04/03/2013 12:00:00 AM,156.91,157.03,154.82,155.23,153781800,-14200953.966889007
04/04/2013 12:00:00 AM,155.43,156.17,155.09,155.86,129370000,-5086282.160518332
04/05/2013 12:00:00 AM,153.95,155.35,153.77,155.16,155171000,-14946607.669040648
04/08/2013 12:00:00 AM,155.27,156.22,154.75,156.21,86039700,-4919151.224370018
04/09/2013 12:00:00 AM,156.5,157.32,155.98,156.75,100591500,722616.511284193
04/10/2013 12:00:00 AM,157.17,158.87,157.13,158.67,134837300,25309759.319733154
04/11/2013 12:00:00 AM,158.7,159.71,158.54,159.19,109635100,28328853.860711057
04/12/2013 12:00:00 AM,158.68,159.04,157.92,158.8,116024900,21321371.493024442
04/15/2013 12:00:00 AM,158.0,158.13,155.1,155.12,215505700,-56238852.077739924
04/16/2013 12:00:00 AM,156.29,157.49,155.91,157.41,147152400,-18789533.21319338
04/17/2013 12:00:00 AM,156.29,156.32,154.28,155.11,226231500,-66555525.288126975
04/18/2013 12:00:00 AM,155.37,155.41,153.55,154.14,166888900,-75634259.35592484
04/19/2013 12:00:00 AM,154.5,155.55,154.12,155.48,149219300,-49387771.607741475
04/22/2013 12:00:00 AM,155.78,156.54,154.75,156.17,106216500,-37704232.88319469
04/23/2013 12:00:00 AM,156.95,157.93,156.17,157.78,165592000,-8722580.227652129
04/24/2013 12:00:00 AM,157.83,158.3,157.54,157.88,94996400,-6987130.682161502
04/25/2013 12:00:00 AM,158.25,159.27,158.1,158.52,130774400,1649321.3828064445
04/26/2013 12:00:00 AM,158.32,158.6,157.73,158.24,95639000,-1058130.1774608458
04/29/2013 12:00:00 AM,158.67,159.65,158.42,159.3,88223400,7949006.410868777
04/30/2013 12:00:00 AM,159.27,159.72,158.61,159.68,115647600,11377299.895547891
05/01/2013 12:00:00 AM,159.33,159.41,158.1,158.28,138538400,-8178039.142123409
05/02/2013 12:00:00 AM,158.68,159.89,158.53,159.75,96232300,6073343.728555
05/03/2013 12:00:00 AM,161.14,161.88,161.04,161.37,143795900,27680583.182978395
05/06/2013 12:00:00 AM,161.49,162.01,161.42,161.78,66618900,27645646.59412329
05/07/2013 12:00:00 AM,162.11,162.65,161.67,162.6,89907000,32034036.442301966
05/08/2013 12:00:00 AM,162.42,163.39,162.33,163.34,96840500,35808125.35255901
05/09/2013 12:00:00 AM,163.27,163.7,162.47,162.88,106479000,27733033.414219975
05/10/2013 12:00:00 AM,163.0,163.55,162.51,163.41,102968200,30289234.6128657
05/13/2013 12:00:00 AM,163.0,163.81,162.82,163.54,79718500,28391536.554497506
05/14/2013 12:00:00 AM,163.67,165.35,163.67,165.23,118429300,44749058.5016882
05/15/2013 12:00:00 AM,164.98,166.45,164.91,166.12,120520600,50702799.025337115
05/16/2013 12:00:00 AM,165.76,166.36,165.09,165.34,109631200,37729929.02292405
05/17/2013 12:00:00 AM,165.98,167.04,165.73,166.94,129521200,53873166.25883598
05/20/2013 12:00:00 AM,166.78,167.58,166.61,166.93,84703300,48661718.71037548
05/21/2013 12:00:00 AM,167.07,167.8,166.5,167.17,95130500,46201680.737958595
05/22/2013 12:00:00 AM,167.34,169.07,165.17,165.93,243215800,13078892.858153462
05/23/2013 12:00:00 AM,164.2,165.91,163.94,165.45,210629800,2204493.157376578
05/24/2013 12:00:00 AM,164.44,165.38,163.98,165.31,151265100,-22326.571897184942
05/28/2013 12:00:00 AM,167.04,167.78,165.81,166.3,142755000,13439556.911140766
05/29/2013 12:00:00 AM,165.41,165.8,164.34,165.22,160155000,-4313486.604206162
05/30/2013 12:00:00 AM,165.35,166.59,165.22,165.83,106389200,2278027.5485755154
05/31/2013 12:00:00 AM,165.36,166.31,163.13,163.45,175401500,-37696600.789384454
06/03/2013 12:00:00 AM,163.86,164.46,162.66,164.35,167947700,-19710931.19039537
06/04/2013 12:00:00 AM,164.44,165.1,162.73,163.56,157405600,-29676597.172262356
06/05/2013 12:00:00 AM,163.11,163.42,161.13,161.27,210885500,-72843377.91776101
06/06/2013 12:00:00 AM,161.2,162.74,160.25,162.73,200017000,-38094025.7351175
06/07/2013 12:00:00 AM,163.89,164.95,163.14,164.8,188303400,2656647.00156074
06/10/2013 12:00:00 AM,165.31,165.4,164.37,164.8,102463000,2403633.0014120983
06/11/2013 12:00:00 AM,163.27,164.54,162.74,163.1,159335000,-23622379.665389314
06/12/2013 12:00:00 AM,164.25,164.39,161.6,161.75,176792400,-44103080.649637856
06/13/2013 12:00:00 AM,161.64,164.5,161.3,164.21,163114300,-1687436.96871984
06/14/2013 12:00:00 AM,164.03,164.67,162.91,163.18,140994200,-15357588.30503225
06/17/2013 12:00:00 AM,164.3,165.22,163.55,164.44,135807000,2401879.1525897514
06/18/2013 12:00:00 AM,164.54,165.99,164.52,165.74,114574200,16358505.89996228
06/19/2013 12:00:00 AM,165.61,165.89,163.38,163.45,205760600,-30074854.09051072
06/20/2013 12:00:00 AM,161.83,162.1,158.98,159.4,320271500,-150743875.12950918
06/21/2013 12:00:00 AM,159.6,159.76,157.47,159.07,270449000,-144887141.3076515
06/24/2013 12:00:00 AM,157.39,158.43,155.73,157.06,221705700,-173529171.37358925
06/25/2013 12:00:00 AM,158.52,159.17,157.42,158.57,161967200,-133710157.71896183
06/26/2013 12:00:00 AM,159.89,160.5,159.25,160.14,134499400,-100864994.31715603
06/27/2013 12:00:00 AM,161.12,161.82,160.95,161.08,129281700,-79685014.09647419
06/28/2013 12:00:00 AM,160.62,161.4,159.86,160.42,160138800,-82161832.56347702
07/01/2013 12:00:00 AM,161.27,162.48,161.08,161.36,131682500,-62548177.08124079
07/02/2013 12:00:00 AM,161.1,162.3,160.5,161.21,154807500,-58802743.54969413
07/03/2013 12:00:00 AM,160.51,161.77,160.22,161.28,75214000,-52701055.59258045
07/05/2013 12:00:00 AM,162.53,163.08,161.3,163.02,121865400,-27487069.726620305
07/08/2013 12:00:00 AM,163.89,164.39,163.08,163.95,107930700,-15309677.276466213
07/09/2013 12:00:00 AM,164.97,165.33,164.27,165.13,119159000,-460410.8691836409
07/10/2013 12:00:00 AM,165.01,165.75,164.63,165.19,119410100,265781.2135957794
07/11/2013 12:00:00 AM,167.13,167.61,166.53,167.44,135448000,29265040.145634275
07/12/2013 12:00:00 AM,167.4,167.93,167.13,167.51,102636900,27162139.46509761
07/15/2013 12:00:00 AM,167.97,168.39,167.68,168.15,69376600,28803937.992231272
07/16/2013 12:00:00 AM,168.25,168.36,167.07,167.52,88577000,20746085.802495
07/17/2013 12:00:00 AM,168.18,168.48,167.73,167.95,91526200,22518483.916542906
07/18/2013 12:00:00 AM,168.28,169.27,168.2,168.87,104445800,29525307.92449136
07/19/2013 12:00:00 AM,168.51,169.23,168.31,169.17,103363100,29666605.265015826
07/22/2013 12:00:00 AM,169.39,169.74,169.01,169.5,79268700,29332516.287395366
07/23/2013 12:00:00 AM,169.79,169.83,169.05,169.14,80761400,23769981.021929033
07/24/2013 12:00:00 AM,169.8,169.86,168.18,168.52,112662100,14853744.543650337
07/25/2013 12:00:00 AM,168.2,169.08,167.94,168.93,111033200,17774684.301397886
07/26/2013 12:00:00 AM,168.24,169.16,167.52,169.11,107418600,17923318.939360064
07/29/2013 12:00:00 AM,168.71,169.06,168.11,168.59,79614200,12273537.70703998
07/30/2013 12:00:00 AM,169.12,169.28,168.19,168.59,85026800,11104629.353988554
07/31/2013 12:00:00 AM,168.94,169.85,168.49,168.71,142264100,11672921.034561135
08/01/2013 12:00:00 AM,169.98,170.81,169.9,170.66,109966700,30983601.412221856
08/02/2013 12:00:00 AM,170.3,170.97,170.05,170.95,89402700,30501999.65867685
08/05/2013 12:00:00 AM,170.61,170.96,170.35,170.7,53408200,26325423.500707626
08/06/2013 12:00:00 AM,170.37,170.52,169.35,169.73,87231100,15759748.214925956
08/07/2013 12:00:00 AM,169.2,169.43,168.55,169.18,84558600,9829559.813504575
08/08/2013 12:00:00 AM,170.0,170.18,168.93,169.8,101924300,14911798.497932754
08/09/2013 12:00:00 AM,169.56,170.1,168.72,169.31,91473000,9222887.21241527
08/12/2013 12:00:00 AM,168.44,169.31,168.38,169.11,68436400,7040966.525518652
08/13/2013 12:00:00 AM,169.4,169.9,168.41,169.61,80630100,10209926.856421638
08/14/2013 12:00:00 AM,169.52,169.8,168.7,168.74,78905600,2699660.2986671636
08/15/2013 12:00:00 AM,167.35,167.43,166.09,166.38,152546100,-31844002.205968
08/16/2013 12:00:00 AM,166.04,166.63,165.5,165.83,130207000,-35631606.75778036
08/19/2013 12:00:00 AM,165.64,166.21,164.76,164.77,96296100,-41959440.97132511
08/20/2013 12:00:00 AM,165.03,166.2,164.86,165.58,88917400,-31103961.450246505
08/21/2013 12:00:00 AM,165.15,166.03,164.19,164.56,157723100,-43463351.978794605
08/22/2013 12:00:00 AM,164.92,166.3,164.89,166.06,101273000,-24856413.695099883
08/23/2013 12:00:00 AM,166.54,166.83,165.77,166.62,90796000,-17646682.86699511
08/26/2013 12:00:00 AM,166.77,167.3,165.89,166.0,89398400,-21244809.070138473
08/27/2013 12:00:00 AM,164.33,164.98,163.21,163.33,154275400,-58451524.20631558
08/28/2013 12:00:00 AM,163.3,164.49,163.05,163.91,105120800,-47078039.61523806
08/29/2013 12:00:00 AM,163.55,165.04,163.4,164.17,118828000,-39652009.17569169
08/30/2013 12:00:00 AM,164.52,164.53,163.17,163.65,134186300,-42521044.11133987
09/03/2013 12:00:00 AM,165.24,165.58,163.7,164.39,142802600,-28407237.62454586
09/04/2013 12:00:00 AM,164.44,166.03,164.14,165.75,97290400,-13100363.184112797
09/05/2013 12:00:00 AM,165.85,166.4,165.73,165.96,62845000,-10595809.547530577
09/06/2013 12:00:00 AM,166.49,166.98,164.48,166.04,159383800,-8372332.066813621
09/09/2013 12:00:00 AM,166.45,167.73,166.45,167.63,87407200,5660980.320501991
09/10/2013 12:00:00 AM,168.63,168.9,168.26,168.87,104783000,17496212.670930464
09/11/2013 12:00:00 AM,168.64,169.4,168.35,169.4,94325700,20591108.70227043
09/12/2013 12:00:00 AM,169.37,169.56,168.72,168.95,82557800,15091859.302054062
09/13/2013 12:00:00 AM,169.15,169.46,168.74,169.33,72257500,16269572.701858602
09/16/2013 12:00:00 AM,171.18,171.24,170.04,170.31,126050700,26484821.587395754
09/17/2013 12:00:00 AM,170.47,171.11,170.46,171.07,82232500,29914524.29335799
09/18/2013 12:00:00 AM,170.97,173.52,170.58,173.05,201318000,65028344.83684805
09/19/2013 12:00:00 AM,173.51,173.6,172.59,172.76,146440600,54790619.23333843
09/20/2013 12:00:00 AM,172.3,172.33,170.58,170.72,132317600,23865045.592068207
09/23/2013 12:00:00 AM,170.5,170.65,169.39,169.93,104533900,13727252.583299886
09/24/2013 12:00:00 AM,169.89,170.53,169.21,169.53,100422400,8594279.95631889
09/25/2013 12:00:00 AM,169.65,169.98,168.89,169.04,114559100,2429685.770002707
09/26/2013 12:00:00 AM,169.34,170.17,169.05,169.69,76579600,6938929.03000249
09/27/2013 12:00:00 AM,168.81,169.14,168.47,168.91,97695900,-979331.0680929953
09/30/2013 12:00:00 AM,167.45,168.54,167.15,168.01,143609700,-13195464.299703263
10/01/2013 12:00:00 AM,168.14,169.5,168.0,169.34,126981900,4145620.5859829113
10/02/2013 12:00:00 AM,168.35,169.34,167.83,169.18,112803800,2031884.5301750514
10/03/2013 12:00:00 AM,168.77,168.94,166.84,167.62,176384300,-24367295.71079404
10/04/2013 12:00:00 AM,167.74,169.06,167.53,168.89,96600700,-10362516.214528108
10/07/2013 12:00:00 AM,167.43,168.45,167.25,167.43,95653200,-22675959.622668102
10/08/2013 12:00:00 AM,167.45,167.62,165.36,165.48,176560600,-53306170.13479523
10/09/2013 12:00:00 AM,165.8,166.2,164.53,165.6,168100500,-46308243.455290854
10/10/2013 12:00:00 AM,167.29,169.26,167.23,169.17,193988300,24058087.445212908
10/11/2013 12:00:00 AM,168.9,170.32,168.77,170.26,104956400,32662314.926621236
10/14/2013 12:00:00 AM,169.24,171.08,169.08,170.94,111248400,36756276.55265738
10/15/2013 12:00:00 AM,170.52,171.15,169.47,169.7,154901700,14962525.642880354
10/16/2013 12:00:00 AM,170.75,172.16,170.63,172.07,160895600,49853958.62927277
10/17/2013 12:00:00 AM,171.37,173.32,171.34,173.22,128890400,59222530.18838971
10/18/2013 12:00:00 AM,173.86,174.51,173.51,174.39,138055900,68965660.93235242
10/21/2013 12:00:00 AM,174.45,174.75,174.01,174.4,104058600,62496606.17689048
10/22/2013 12:00:00 AM,174.91,175.93,174.66,175.41,126638900,68726004.54099604
10/23/2013 12:00:00 AM,174.83,174.89,173.96,174.57,105043800,53777166.77518687
10/24/2013 12:00:00 AM,174.9,175.37,174.51,175.15,70037700,52524280.98707391
10/25/2013 12:00:00 AM,175.51,176.0,175.17,175.95,93453900,54642265.65497149
10/28/2013 12:00:00 AM,175.9,176.47,175.7,176.23,84497900,51691517.68783136
10/29/2013 12:00:00 AM,176.6,177.24,176.38,177.17,87200600,54575045.90803788
10/30/2013 12:00:00 AM,177.4,177.51,175.66,176.29,135506600,38020678.869177185
10/31/2013 12:00:00 AM,176.18,176.89,175.53,175.79,133352300,28049552.310207933
11/01/2013 12:00:00 AM,176.05,176.61,175.22,176.21,142771700,31089034.37590263
11/04/2013 12:00:00 AM,176.71,176.9,175.9825,176.83,85257800,33162444.05438813
11/05/2013 12:00:00 AM,176.16,176.75,175.57,176.27,85466500,25445902.715874955
11/06/2013 12:00:00 AM,177.03,177.5,176.54,177.17,87123100,30490177.695315246
11/07/2013 12:00:00 AM,177.56,177.64,174.76,174.93,148632200,-4121851.418524027
11/08/2013 12:00:00 AM,174.85,177.31,174.85,177.29,136500100,26950728.33562092
11/11/2013 12:00:00 AM,177.14,177.53,176.91,177.32,66226700,24573211.446514174
11/12/2013 12:00:00 AM,176.95,177.36,176.37,176.96,83193500,19380557.023036752
11/13/2013 12:00:00 AM,176.1,178.41,176.09,178.38,99795600,31030956.54465218
11/14/2013 12:00:00 AM,178.53,179.42,178.25,179.27,102965800,36803204.68325688
11/15/2013 12:00:00 AM,179.57,180.12,179.33,180.05,102759600,40931707.85628004
11/18/2013 12:00:00 AM,180.39,180.5,179.02,179.42,98459500,31125879.965205528
11/19/2013 12:00:00 AM,179.31,179.87,178.72,179.03,93045800,24705523.587567028
11/20/2013 12:00:00 AM,179.41,179.93,177.98,178.47,124692900,15702328.579227284
11/21/2013 12:00:00 AM,179.0,180.05,178.86,179.91,91804700,26797227.571681805
11/22/2013 12:00:00 AM,180.01,180.83,179.77,180.81,81234700,31208084.94580739
11/25/2013 12:00:00 AM,181.11,181.17,180.37,180.63,79187800,26878381.236682825
11/26/2013 12:00:00 AM,180.74,181.22,180.4,180.68,86697800,24731382.071284555
11/27/2013 12:00:00 AM,180.89,181.24,180.65,181.12,58227900,24816038.63592411
11/29/2013 12:00:00 AM,181.34,181.75,180.8,181.0,54981700,21824244.099169407
12/02/2013 12:00:00 AM,181.12,181.43,180.25,180.53,99262300,15302575.042105664
12/03/2013 12:00:00 AM,179.95,180.39,179.17,179.75,115939400,5232545.800000351
12/04/2013 12:00:00 AM,179.18,180.48,178.35,179.73,122956300,4500005.628571627
12/05/2013 12:00:00 AM,179.42,179.74,178.77,178.94,106333600,-3928903.859863685
12/06/2013 12:00:00 AM,180.72,181.11,180.15,180.94,127424400,20716591.745837618
12/09/2013 12:00:00 AM,181.47,181.67,181.16,181.4,69987400,21809697.67480552
12/10/2013 12:00:00 AM,180.96,181.36,180.63,180.75,77428000,14939421.705776379
12/11/2013 12:00:00 AM,180.81,180.85,178.5,178.72,130188800,-11653215.0281071
12/12/2013 12:00:00 AM,178.61,178.86,177.76,178.13,115321400,-17023349.40638265
12/13/2013 12:00:00 AM,178.48,178.66,177.77,178.11,107741000,-15607298.986726973
12/16/2013 12:00:00 AM,178.95,179.81,178.9,179.22,96100500,-3961693.8451340646
12/17/2013 12:00:00 AM,179.37,179.41,178.25,178.65,89432200,-8439280.526549809
12/18/2013 12:00:00 AM,178.91,181.73,177.32,181.7,234455700,60468259.04740693
12/19/2013 12:00:00 AM,181.18,181.7,180.71,181.49,136717700,51975023.23336844
12/20/2013 12:00:00 AM,180.67,181.99,180.57,181.56,196678700,48336212.3539999
12/23/2013 12:00:00 AM,182.41,182.64,182.07,182.53,85407800,51622817.46314275
12/24/2013 12:00:00 AM,182.57,183.01,182.53,182.93,45363300,48434484.3714149
12/26/2013 12:00:00 AM,183.37,183.96,183.32,183.85,63215200,49360531.9550896
12/27/2013 12:00:00 AM,184.14,184.18,183.66,183.85,61794800,44659528.91174773
12/30/2013 12:00:00 AM,183.92,184.02,183.58,183.82,56807200,40243934.15824794
12/31/2013 12:00:00 AM,184.11,184.69,183.93,184.69,86123600,43547133.952700555
01/02/2014 12:00:00 AM,183.91,184.07,182.48,182.92,119511100,19253631.004824195
01/03/2014 12:00:00 AM,183.24,183.6,182.63,182.88,81352000,17110039.480555285
01/06/2014 12:00:00 AM,183.52,183.56,182.08,182.36,106889400,10186941.625264492
01/07/2014 12:00:00 AM,183.12,183.79,182.95,183.48,86041200,18394484.70857244
01/08/2014 12:00:00 AM,183.46,183.83,182.89,183.52,96481400,17010177.21251811
01/09/2014 12:00:00 AM,184.1,184.13,182.79,183.64,90529400,16424782.049420942
01/10/2014 12:00:00 AM,183.96,184.22,183.01,184.14,101986500,19717017.092333235
01/13/2014 12:00:00 AM,183.64,184.18,181.34,181.68,149507600,-17188288.916460115
01/14/2014 12:00:00 AM,182.27,183.77,181.95,183.67,104596300,4272180.218440656
01/15/2014 12:00:00 AM,184.1,184.94,183.71,184.66,98370100,13140201.054779725
01/16/2014 12:00:00 AM,184.3,184.66,183.83,184.42,72112100,10240476.76384826
01/17/2014 12:00:00 AM,184.1,184.45,183.32,183.63,107832500,1152081.3577675568
01/21/2014 12:00:00 AM,184.72,184.77,183.05,184.18,88504600,5678314.56178979
01/22/2014 12:00:00 AM,184.51,184.57,183.91,184.3,60761400,5831938.698762218
01/23/2014 12:00:00 AM,183.38,183.4,181.82,182.79,132343700,-13755768.510643952
01/24/2014 12:00:00 AM,181.59,181.66,178.83,178.89,208595800,-89924135.31915416
01/27/2014 12:00:00 AM,179.05,179.52,177.12,178.01,179949700,-96441430.62209177
01/28/2014 12:00:00 AM,178.23,179.3,178.12,179.07,108851800,-76267684.08665444
01/29/2014 12:00:00 AM,177.59,178.55,176.88,177.35,215244500,-104263194.17363971
01/30/2014 12:00:00 AM,178.88,179.81,178.26,179.23,116150500,-73536895.68091217
01/31/2014 12:00:00 AM,177.0,179.29,176.92,178.18,194573800,-85990761.80653927
02/03/2014 12:00:00 AM,177.95,178.37,173.83,174.17,254370100,-174946317.92020267
02/04/2014 12:00:00 AM,174.98,175.84,174.11,175.38,164781000,-139295715.26113564
02/05/2014 12:00:00 AM,174.77,175.56,173.71,175.17,163629100,-129302038.66483712
02/06/2014 12:00:00 AM,175.61,177.48,175.22,177.48,132379000,-87864178.79199547
02/07/2014 12:00:00 AM,178.29,179.87,177.73,179.68,170701300,-43730175.09751943
02/10/2014 12:00:00 AM,179.7,180.07,179.21,180.01,91977200,-36674684.516803436
02/11/2014 12:00:00 AM,180.23,182.44,180.04,181.98,121636400,-10360551.896155506
02/12/2014 12:00:00 AM,182.26,182.83,181.71,182.07,94414700,-8564563.810807332
02/13/2014 12:00:00 AM,180.85,183.2,180.83,183.01,100515600,1249648.3616504865
02/14/2014 12:00:00 AM,182.9,184.36,182.67,184.02,96413500,10404694.70816014
02/18/2014 12:00:00 AM,184.2,184.49,183.65,184.24,80018500,11090349.497859165
02/19/2014 12:00:00 AM,183.78,184.95,182.87,183.02,125995500,-4605351.406698836
02/20/2014 12:00:00 AM,183.27,184.52,182.6,184.1,104841400,6616940.346319942
02/21/2014 12:00:00 AM,184.45,184.89,183.8,183.89,118069200,3625371.551432239
02/24/2014 12:00:00 AM,184.3,186.15,184.2,184.91,113918000,14346418.070343565
02/25/2014 12:00:00 AM,185.03,185.59,184.23,184.84,116815100,12201325.206501396
02/26/2014 12:00:00 AM,185.1,185.6,184.33,184.85,98329400,11132941.282072607
02/27/2014 12:00:00 AM,184.58,185.87,184.37,185.82,93720800,18730677.92187521
02/28/2014 12:00:00 AM,185.78,187.15,185.05,186.29,150681900,23691612.69122041
03/03/2014 12:00:00 AM,184.65,185.45,183.75,184.98,167434300,545846.4349136688
03/04/2014 12:00:00 AM,186.79,187.98,186.75,187.58,169638300,42499535.34587464
03/05/2014 12:00:00 AM,187.75,188.07,187.45,187.75,88273700,39881153.78912457
03/06/2014 12:00:00 AM,188.24,188.61,187.78,188.18,82328000,39454476.285398476
03/07/2014 12:00:00 AM,188.93,188.96,187.43,188.26,117468700,36591906.73440797
03/10/2014 12:00:00 AM,187.94,188.23,187.08,188.16,74834300,32394255.616845347
03/11/2014 12:00:00 AM,188.48,188.71,186.8,187.23,98827400,20555804.415240966
03/12/2014 12:00:00 AM,186.32,187.35,185.9,187.28,104701600,19096687.80426575
03/13/2014 12:00:00 AM,187.88,187.99,184.66,185.18,154146000,-13551244.367569
03/14/2014 12:00:00 AM,184.8,185.8,184.44,184.66,153743000,-19874588.71351496
03/17/2014 12:00:00 AM,185.62,186.77,185.51,186.33,98250600,-2355246.740799105
03/18/2014 12:00:00 AM,186.74,187.91,186.51,187.66,101626300,10741727.139276847
03/19/2014 12:00:00 AM,187.71,187.94,185.47,186.66,176115300,-7054180.207320945
03/20/2014 12:00:00 AM,186.25,187.89,185.92,187.75,116944200,5757568.193376325
03/21/2014 12:00:00 AM,187.71,189.02,186.03,186.2,163058100,-18861253.06313588
03/24/2014 12:00:00 AM,186.84,187.07,184.62,185.43,120889800,-25930195.247598924
03/25/2014 12:00:00 AM,186.4,186.94,185.27,186.31,103492000,-14787037.604970502
03/26/2014 12:00:00 AM,187.0,187.34,184.92,184.97,119656900,-28649247.928306684
03/27/2014 12:00:00 AM,184.77,185.34,183.9,184.58,142204500,-31202629.554182053
03/28/2014 12:00:00 AM,185.14,186.42,185.0,185.49,101527200,-19431926.549021892
03/31/2014 12:00:00 AM,186.66,187.3,186.47,187.01,99626700,-3159116.0205437914
04/01/2014 12:00:00 AM,187.65,188.36,187.45,188.25,88958900,7647374.648079503
04/02/2014 12:00:00 AM,188.5,189.13,188.14,188.88,78714300,11641911.253024278
04/03/2014 12:00:00 AM,189.13,189.22,188.05,188.63,77253000,8693800.657498159
04/04/2014 12:00:00 AM,189.64,189.7,186.1,186.4,169003600,-28027325.881311025
04/07/2014 12:00:00 AM,185.9,186.26,183.96,184.34,140661000,-52954405.32118619
04/08/2014 12:00:00 AM,184.18,185.4,183.59,185.1,112585800,-39762061.19535904
04/09/2014 12:00:00 AM,185.61,187.15,185.06,187.09,100013900,-17020182.89103904
04/10/2014 12:00:00 AM,187.07,187.17,182.93,183.15,172873800,-80268048.52046385
04/11/2014 12:00:00 AM,182.16,183.42,181.31,181.51,167016600,-98709874.7566104
04/14/2014 12:00:00 AM,182.92,183.37,181.44,182.94,132183000,-71306868.58931407
04/15/2014 12:00:00 AM,183.35,184.33,181.51,184.2,157026300,-45672582.247474775
04/16/2014 12:00:00 AM,185.47,186.14,184.65,186.12,104151700,-22277930.22390559
04/17/2014 12:00:00 AM,185.87,186.91,185.56,186.39,105192300,-17451277.726390954
04/21/2014 12:00:00 AM,186.45,187.1,186.21,187.04,68212800,-11566554.1334013
04/22/2014 12:00:00 AM,187.24,188.4,187.13,187.89,85686400,-3528459.4540297957
04/23/2014 12:00:00 AM,187.8,187.92,187.3,187.45,73611400,-6277083.886979323
04/24/2014 12:00:00 AM,188.39,188.39,186.93,187.83,88109600,-2490537.9929810916
04/25/2014 12:00:00 AM,187.23,187.33,185.87,186.29,100307700,-16965139.89841166
04/28/2014 12:00:00 AM,187.08,187.69,184.96,186.88,134950500,-7766479.431896221
04/29/2014 12:00:00 AM,187.48,188.04,187.08,187.75,83971400,-69184.43838225864
04/30/2014 12:00:00 AM,187.46,188.5,187.18,188.31,101461700,5348695.222416073
05/01/2014 12:00:00 AM,188.25,188.84,187.73,188.32,92856500,4927730.439328747
05/02/2014 12:00:00 AM,188.33,189.14,187.78,188.06,97969300,2032516.3022499033
05/05/2014 12:00:00 AM,187.16,188.55,186.62,188.42,75827800,4438753.606797425
05/06/2014 12:00:00 AM,188.03,188.13,186.74,186.78,85356200,-9315810.355754599
05/07/2014 12:00:00 AM,187.41,187.97,186.01,187.88,106377000,2715666.8209838755
05/08/2014 12:00:00 AM,187.71,189.05,187.08,187.68,93495400,676167.1237474172
05/09/2014 12:00:00 AM,187.71,188.04,186.83,187.96,83648000,2842383.588152434
05/12/2014 12:00:00 AM,188.77,189.88,188.0,189.79,86871400,17712124.38928064
05/13/2014 12:00:00 AM,190.03,190.42,189.77,189.96,66416800,17100575.01887306
05/14/2014 12:00:00 AM,189.82,189.88,188.79,189.06,72243900,9279614.54088511
05/15/2014 12:00:00 AM,188.68,188.72,186.48,187.4,154897300,-16092683.796341991
05/16/2014 12:00:00 AM,187.5,188.13,186.72,188.05,97384100,-8531507.720499843
05/19/2014 12:00:00 AM,187.71,188.89,187.52,188.74,63676300,-3534540.6042617764
05/20/2014 12:00:00 AM,188.67,188.67,187.07,187.55,111512600,-15836012.356236821
05/21/2014 12:00:00 AM,188.07,189.22,188.06,189.13,88998000,-935740.7032620236
05/22/2014 12:00:00 AM,189.2,189.98,188.86,189.59,61519500,1848517.4589534532
05/23/2014 12:00:00 AM,189.76,190.48,189.59,190.35,61108000,6095523.415243547
05/27/2014 12:00:00 AM,191.06,191.58,190.95,191.52,71961100,13533519.947125223
05/28/2014 12:00:00 AM,191.55,191.82,191.06,191.38,66048500,11363966.61882749
05/29/2014 12:00:00 AM,191.85,192.4,191.33,192.37,64139000,16329075.512272546
05/30/2014 12:00:00 AM,192.21,192.8,192.03,192.68,76256200,17025298.987294223
06/02/2014 12:00:00 AM,192.98,192.99,191.97,192.9,64568200,16756699.464694766
06/03/2014 12:00:00 AM,192.41,192.9,192.25,192.8,64985200,14541916.658533396
06/04/2014 12:00:00 AM,192.46,193.3,192.26,193.19,55495200,15218222.500577763
06/05/2014 12:00:00 AM,193.43,194.65,192.7,194.45,92035600,24813139.976713136
06/06/2014 12:00:00 AM,194.88,195.43,194.78,195.38,78650300,29416153.21702622
06/09/2014 12:00:00 AM,195.36,196.05,195.17,195.58,65025700,27853199.57730954
06/10/2014 12:00:00 AM,195.36,195.64,194.92,195.6,56992500,25309071.046137106
06/11/2014 12:00:00 AM,194.87,195.12,194.48,194.92,68703000,18449346.184600197
06/12/2014 12:00:00 AM,194.68,194.8,193.11,193.54,106125500,2744342.738447843
06/13/2014 12:00:00 AM,193.89,194.32,193.3,194.13,81991000,7090090.096690932
06/16/2014 12:00:00 AM,193.88,194.7,193.66,194.29,87349400,7745881.8970060535
06/17/2014 12:00:00 AM,194.0,194.97,193.81,194.83,84776800,11368128.573481832
06/18/2014 12:00:00 AM,194.83,196.37,194.4,196.26,105144800,24605170.042673822
06/19/2014 12:00:00 AM,196.46,196.6,195.8,196.48,85833100,24060228.324323922
06/20/2014 12:00:00 AM,196.01,196.1,195.7,195.94,99965100,16627715.722007435
06/23/2014 12:00:00 AM,196.0,196.05,195.52,195.88,70447200,14641568.319911472
06/24/2014 12:00:00 AM,195.54,196.5,194.48,194.7,96018200,2456516.4799198415
06/25/2014 12:00:00 AM,194.28,195.78,194.25,195.58,82694100,9153115.672308614
06/26/2014 12:00:00 AM,195.6,195.63,194.13,195.44,84216600,7158502.3701838665
06/27/2014 12:00:00 AM,194.98,195.88,194.88,195.82,71326100,9058065.763499659
06/30/2014 12:00:00 AM,195.71,196.16,195.53,195.72,70396800,7524947.119356872
07/01/2014 12:00:00 AM,196.21,197.63,196.13,197.03,90321700,18076992.822275285
07/02/2014 12:00:00 AM,197.03,197.48,196.96,197.23,52316200,17351873.50586806
07/03/2014 12:00:00 AM,197.81,198.29,197.64,198.2,52894800,20585786.12435681
07/07/2014 12:00:00 AM,197.84,197.98,197.22,197.51,61676700,14572194.779179983
07/08/2014 12:00:00 AM,197.12,197.22,195.76,196.24,108055300,114820.8954487443
07/09/2014 12:00:00 AM,196.75,197.29,196.31,197.12,72953600,6218092.048263118
07/10/2014 12:00:00 AM,195.24,196.86,195.06,196.34,98922400,-1722628.3372857617
07/11/2014 12:00:00 AM,196.24,196.75,195.78,196.61,64226200,92962.36150342063
07/14/2014 12:00:00 AM,197.63,197.86,197.44,197.6,58563600,5605819.660407749
07/15/2014 12:00:00 AM,197.71,198.1,196.36,197.23,111297400,1150023.6927498197
07/16/2014 12:00:00 AM,198.12,198.26,197.42,197.96,79978600,6600914.579154736
07/17/2014 12:00:00 AM,197.33,198.1,195.43,195.71,144412600,-24973301.095050476
07/18/2014 12:00:00 AM,196.38,197.91,196.24,197.71,124256300,1072975.1997162327
07/21/2014 12:00:00 AM,197.08,197.5,196.43,197.34,67480300,-1407090.1526377234
07/22/2014 12:00:00 AM,198.04,198.56,197.87,198.2,67612500,4264704.147613393
07/23/2014 12:00:00 AM,198.51,198.85,198.1,198.64,65545600,6605214.609745437
07/24/2014 12:00:00 AM,198.82,199.06,198.45,198.65,56417500,6029877.504055499
07/25/2014 12:00:00 AM,198.11,198.26,197.33,197.72,76782500,-1345132.2582355505
07/28/2014 12:00:00 AM,197.78,198.09,196.62,197.8,69106500,-690498.7098320824
07/29/2014 12:00:00 AM,198.21,198.45,196.92,196.95,80408600,-7134004.546991106
07/30/2014 12:00:00 AM,197.66,197.91,196.16,196.98,104105100,-6157132.399658609
07/31/2014 12:00:00 AM,195.63,195.78,192.97,193.09,183073500,-73395111.69492897
08/01/2014 12:00:00 AM,192.58,193.76,191.57,192.5,189075200,-77029326.58112627
08/04/2014 12:00:00 AM,192.87,194.3,192.05,193.89,91108400,-57632183.47816199
08/05/2014 12:00:00 AM,193.11,193.6,191.31,192.01,152557200,-79458407.52786078
08/06/2014 12:00:00 AM,191.08,192.89,191.08,192.07,94628200,-71350207.57282639
08/07/2014 12:00:00 AM,192.96,193.13,190.55,191.03,135507800,-77976674.66112854
08/08/2014 12:00:00 AM,191.43,193.37,190.95,193.24,116999400,-45924736.69340192
08/11/2014 12:00:00 AM,193.99,194.66,193.71,193.79,74451200,-37651127.484506615
08/12/2014 12:00:00 AM,193.63,194.15,192.94,193.53,73605400,-35887915.72407735
08/13/2014 12:00:00 AM,194.3,195.06,193.96,194.84,68961600,-23866238.41702235
08/14/2014 12:00:00 AM,195.19,195.76,194.98,195.76,57228200,-16578982.948734574
08/15/2014 12:00:00 AM,196.49,196.65,194.31,195.72,139872000,-15532877.905997843
08/18/2014 12:00:00 AM,196.81,197.45,196.69,197.36,75188600,-2309812.962569371
08/19/2014 12:00:00 AM,197.85,198.54,197.44,198.39,58964600,3694315.700532321
08/20/2014 12:00:00 AM,198.15,199.16,198.08,198.92,72725600,7013387.348100679
08/21/2014 12:00:00 AM,199.06,199.76,198.93,199.5,67745800,10087594.648281647
08/22/2014 12:00:00 AM,199.32,199.69,198.74,199.19,76067700,6881063.062730998
08/25/2014 12:00:00 AM,200.16,200.59,199.15,200.2,63806000,12363253.247232752
08/26/2014 12:00:00 AM,200.35,200.82,200.28,200.33,47256100,11770876.08082974
08/27/2014 12:00:00 AM,200.45,200.57,199.94,200.25,47820600,10285492.835036375
08/28/2014 12:00:00 AM,199.59,200.27,199.39,200.14,58267500,8695500.660270931
08/29/2014 12:00:00 AM,200.44,200.73,199.82,200.71,65886200,11444037.168816691
09/02/2014 12:00:00 AM,200.97,200.99,199.86,200.61,72322600,9665342.200357998
09/03/2014 12:00:00 AM,201.35,201.41,200.22,200.5,57371400,8143799.705085732
09/04/2014 12:00:00 AM,200.86,201.58,199.66,200.21,85000300,5020572.399839536
09/05/2014 12:00:00 AM,200.19,201.19,199.41,201.11,102015100,13286574.07604535
09/08/2014 12:00:00 AM,200.94,201.21,200.0,200.59,64102500,8846586.068802875
09/09/2014 12:00:00 AM,200.42,200.55,198.91,199.32,88482500,-2698114.985368914
09/10/2014 12:00:00 AM,199.46,200.2,198.77,200.07,67154300,2355584.060856696
09/11/2014 12:00:00 AM,199.28,200.33,199.12,200.3,66737400,3593109.57887046
09/12/2014 12:00:00 AM,200.12,200.12,198.56,199.13,117408300,-9831730.476260237
09/15/2014 12:00:00 AM,199.17,199.32,198.38,198.98,76357300,-9986193.764235493
09/16/2014 12:00:00 AM,198.64,200.84,198.5,200.48,116043200,7542472.30854884
09/17/2014 12:00:00 AM,200.8,201.68,199.75,200.75,151153900,10710956.18392529
09/18/2014 12:00:00 AM,201.36,201.85,201.1,201.82,94940000,19365703.214027584
09/19/2014 12:00:00 AM,201.53,201.9,200.29,200.7,121449500,4566737.193643952
09/22/2014 12:00:00 AM,200.33,200.38,198.73,199.15,125433400,-14384549.205750506
09/23/2014 12:00:00 AM,198.41,199.26,197.95,198.01,111088300,-25075607.567107756
09/24/2014 12:00:00 AM,198.06,199.69,197.52,199.56,107137500,-6871918.751192616
09/25/2014 12:00:00 AM,199.05,199.05,196.27,196.34,150009700,-52220424.96536473
09/26/2014 12:00:00 AM,196.7,198.39,196.42,197.9,103505800,-31869046.58771093
09/29/2014 12:00:00 AM,196.18,197.89,196.05,197.54,95085900,-32093987.293643344
09/30/2014 12:00:00 AM,197.7,198.3,196.61,197.02,130138700,-35482381.26567709
10/01/2014 12:00:00 AM,196.68,196.77,193.91,194.35,177612400,-77267402.85942239
10/02/2014 12:00:00 AM,194.18,195.05,192.35,194.38,157170400,-69459544.30138214
10/03/2014 12:00:00 AM,195.71,196.94,195.08,196.52,121466200,-38088381.22505987
10/06/2014 12:00:00 AM,197.36,197.6,195.58,196.29,104737900,-36755175.10838768
10/07/2014 12:00:00 AM,195.29,195.72,193.22,193.26,147603600,-75848863.95520791
10/08/2014 12:00:00 AM,193.36,196.92,192.36,196.64,186054900,-8733204.340426289
10/09/2014 12:00:00 AM,196.36,196.6,192.58,192.74,209978700,-85893559.16514714
10/10/2014 12:00:00 AM,192.7,193.65,190.49,190.54,221648200,-124153795.43513349
10/13/2014 12:00:00 AM,190.47,191.15,187.3,187.41,230050200,-180906493.5841683
10/14/2014 12:00:00 AM,188.46,189.82,187.04,187.7,215307000,-157730729.43329528
10/15/2014 12:00:00 AM,185.19,187.69,181.92,186.43,380336300,-188711336.24917126
10/16/2014 12:00:00 AM,183.05,187.58,182.89,186.27,270175000,-174855780.41591677
10/17/2014 12:00:00 AM,188.42,189.75,187.62,188.47,214253300,-113311681.32868686
10/20/2014 12:00:00 AM,188.12,190.45,188.07,190.3,129599500,-79932751.2021451
10/21/2014 12:00:00 AM,191.7,194.2,191.48,194.07,154476400,-16855724.611464888
10/22/2014 12:00:00 AM,194.44,194.91,192.61,192.69,151477500,-35158888.93418245
10/23/2014 12:00:00 AM,194.64,196.2,194.26,194.93,154681700,1188339.3452636339
10/24/2014 12:00:00 AM,195.23,196.49,194.49,196.43,116840100,17766607.026667096
10/27/2014 12:00:00 AM,195.75,196.45,195.03,196.16,82755000,13946563.50031777
10/28/2014 12:00:00 AM,196.84,198.42,196.73,198.41,106688000,35480033.643144645
10/29/2014 12:00:00 AM,198.59,199.12,196.8,198.11,142365300,28033402.819988243
10/30/2014 12:00:00 AM,197.59,199.61,197.4,199.38,113026700,39034403.4085606
10/31/2014 12:00:00 AM,201.78,201.82,200.77,201.66,146857100,67205811.46488817
11/03/2014 12:00:00 AM,201.92,202.45,201.3,201.77,93539900,61785199.80156561
11/04/2014 12:00:00 AM,201.22,201.6,200.06,201.07,93177300,49689075.05855921
11/05/2014 12:00:00 AM,202.56,202.59,201.45,202.34,91468900,56020163.433934614
11/06/2014 12:00:00 AM,202.41,203.26,201.64,203.15,106742100,58919300.34498848
11/07/2014 12:00:00 AM,203.17,203.6,202.61,203.34,89472200,54926959.16927527
11/10/2014 12:00:00 AM,203.4,204.04,203.13,203.98,65917600,53713654.86743944
11/11/2014 12:00:00 AM,204.07,204.31,203.65,204.18,54299100,49632337.26101673
11/12/2014 12:00:00 AM,203.35,204.24,203.31,203.96,89967500,43020414.66472943
11/13/2014 12:00:00 AM,204.14,204.83,203.21,204.19,84991500,40784950.887136064
11/14/2014 12:00:00 AM,204.13,204.49,203.72,204.24,80335200,37283218.42169462
11/17/2014 12:00:00 AM,203.85,204.58,203.65,204.37,80377300,34727583.238676056
11/18/2014 12:00:00 AM,204.46,205.92,204.44,205.55,75891900,39948998.3588022
11/19/2014 12:00:00 AM,205.3,205.55,204.3,205.22,82229900,33559963.56272571
11/20/2014 12:00:00 AM,204.25,205.71,204.18,205.58,72589800,32852569.69960907
11/21/2014 12:00:00 AM,207.6,207.84,205.98,206.68,142173900,44618162.109170035
11/24/2014 12:00:00 AM,207.19,207.39,206.91,207.26,65675200,43996586.28924898
11/25/2014 12:00:00 AM,207.54,207.79,206.8,207.11,79019800,38677580.9283683
11/26/2014 12:00:00 AM,207.27,207.76,207.03,207.64,56385900,37840147.22090451
11/28/2014 12:00:00 AM,207.52,207.87,206.91,207.2,57890100,31810452.818913616
12/01/2014 12:00:00 AM,206.4,206.54,205.38,205.76,103806900,14544511.026636152
12/02/2014 12:00:00 AM,205.8,207.34,205.78,207.09,74456200,22590438.166956604
12/03/2014 12:00:00 AM,207.28,208.15,207.1,207.89,68873500,25686472.62724634
12/04/2014 12:00:00 AM,207.55,208.26,206.7,207.66,91225300,21241873.424651537
12/05/2014 12:00:00 AM,207.88,208.47,207.55,208.0,90989800,22165174.241351422
12/08/2014 12:00:00 AM,207.55,208.12,205.93,206.61,108465100,5695492.0278895255
12/09/2014 12:00:00 AM,204.37,206.6,203.91,206.47,125039000,3485877.5490427283
12/10/2014 12:00:00 AM,205.94,205.98,202.93,203.16,159237100,-47043710.88419947
12/11/2014 12:00:00 AM,203.89,206.19,203.71,204.19,158628800,-27002627.56189474
12/12/2014 12:00:00 AM,202.65,203.82,200.85,200.89,202123800,-87955571.60361926
12/15/2014 12:00:00 AM,202.0,202.53,198.78,199.51,189556900,-104492043.06994116
12/16/2014 12:00:00 AM,198.55,202.4,197.86,197.91,258910900,-133993509.44423234
12/17/2014 12:00:00 AM,198.48,202.34,198.29,201.79,252523700,-27918703.21144843
12/18/2014 12:00:00 AM,204.78,212.97,203.92,206.78,256995300,96874177.76107068
12/19/2014 12:00:00 AM,206.46,207.33,205.61,206.52,243364900,81621887.1171594
12/22/2014 12:00:00 AM,206.71,207.47,206.46,207.47,148194100,87256411.67742978
12/23/2014 12:00:00 AM,208.2,208.23,207.4,207.75,120621800,82162858.56529362
12/24/2014 12:00:00 AM,208.03,208.34,207.72,207.77,42963400,74419659.46383713
12/26/2014 12:00:00 AM,208.29,208.85,208.25,208.44,57211900,70982736.94347163
12/29/2014 12:00:00 AM,208.25,208.97,208.14,208.72,79532000,66343329.61552196
12/30/2014 12:00:00 AM,208.21,208.37,207.51,207.6,73448300,52190431.93785317
12/31/2014 12:00:00 AM,207.96,208.19,205.39,205.54,130281700,21659885.848533798
01/02/2015 12:00:00 AM,206.39,206.88,204.18,205.43,121408500,18325141.005816467
01/05/2015 12:00:00 AM,204.2,204.37,201.35,201.72,169440600,-43289122.518547125
01/06/2015 12:00:00 AM,202.13,202.72,198.85,199.82,208923900,-76971626.08820942
01/07/2015 12:00:00 AM,201.46,202.72,200.88,202.31,125069600,-39981632.746475086
01/08/2015 12:00:00 AM,204.0,206.16,203.99,205.9,146056100,13763417.896046393
01/09/2015 12:00:00 AM,206.39,206.42,203.51,204.25,157609800,-12314638.094053347
01/12/2015 12:00:00 AM,204.42,204.6,201.92,202.65,144060200,-33093845.894619618
01/13/2015 12:00:00 AM,204.15,205.48,200.51,202.08,214372200,-41579399.047512844
01/14/2015 12:00:00 AM,199.67,201.1,198.57,200.86,192575000,-59994837.23346398
01/15/2015 12:00:00 AM,201.64,202.01,198.88,199.02,175449000,-85026391.78265795
01/16/2015 12:00:00 AM,198.75,201.82,198.55,201.63,211716100,-24302066.755738445
01/20/2015 12:00:00 AM,202.42,202.72,200.17,202.05,130876700,-16752516.20757268
01/21/2015 12:00:00 AM,201.51,203.66,200.94,203.08,122704300,-3120330.9497086033
01/22/2015 12:00:00 AM,204.02,206.26,202.33,206.1,173707900,47138544.188358575
01/23/2015 12:00:00 AM,205.8,206.1,204.81,204.97,117357700,30019235.12280067
01/26/2015 12:00:00 AM,204.73,205.56,203.85,205.45,91710100,31352722.06348623
01/27/2015 12:00:00 AM,203.0,204.12,201.74,202.74,133646200,-6126699.275893148
01/28/2015 12:00:00 AM,204.16,204.29,199.91,200.14,167686500,-47065575.535332255
01/29/2015 12:00:00 AM,200.34,202.3,198.68,201.99,173312500,-12047127.865300234
01/30/2015 12:00:00 AM,200.56,202.17,199.13,199.45,197508500,-58678029.02098631
02/02/2015 12:00:00 AM,200.07,202.03,197.86,201.92,162707100,-14814737.018987633
02/03/2015 12:00:00 AM,203.02,204.85,202.55,204.84,123867400,21043124.41139233
02/04/2015 12:00:00 AM,203.94,205.38,203.51,204.06,133968500,9087071.610307336
02/05/2015 12:00:00 AM,204.83,206.3,204.77,206.12,97731200,27395566.88551618
02/06/2015 12:00:00 AM,206.57,207.24,204.92,205.55,125590100,17968716.991657577
02/09/2015 12:00:00 AM,204.77,205.64,204.13,204.63,87084200,8627175.944832915
02/10/2015 12:00:00 AM,205.89,207.12,204.68,206.81,96142600,27766575.18818222
02/11/2015 12:00:00 AM,206.6,207.45,205.83,206.93,90227200,26153307.455974426
02/12/2015 12:00:00 AM,207.91,208.99,206.97,208.92,97226900,42089328.74588144
02/13/2015 12:00:00 AM,209.08,209.84,208.76,209.78,93617500,45748540.29389285
02/17/2015 12:00:00 AM,209.38,210.32,209.1,210.11,76896000,43808267.88495077
1 Date Open High Low Close Volume ForceIndex20
2 02/22/2013 12:00:00 AM 151.16 151.89 150.49 151.89 106292600
3 02/25/2013 12:00:00 AM 152.63 152.86 149.0 149.0 245483200
4 02/26/2013 12:00:00 AM 149.72 150.2 148.73 150.02 186331600
5 02/27/2013 12:00:00 AM 149.89 152.33 149.76 151.91 143932600
6 02/28/2013 12:00:00 AM 151.9 152.87 151.41 151.61 123724200
7 03/01/2013 12:00:00 AM 151.09 152.34 150.41 152.11 170612700
8 03/04/2013 12:00:00 AM 151.76 152.92 151.52 152.92 97328800
9 03/05/2013 12:00:00 AM 153.66 154.7 153.64 154.29 121238200
10 03/06/2013 12:00:00 AM 154.84 154.92 154.16 154.5 94284300
11 03/07/2013 12:00:00 AM 154.71 154.98 154.52 154.78 86002000
12 03/08/2013 12:00:00 AM 155.46 155.65 154.66 155.44 122805700
13 03/11/2013 12:00:00 AM 155.33 156.04 155.13 156.03 83235500
14 03/12/2013 12:00:00 AM 155.92 156.1 155.21 155.68 104108300
15 03/13/2013 12:00:00 AM 155.76 156.12 155.23 155.9 91051500
16 03/14/2013 12:00:00 AM 156.31 156.8 156.22 156.73 123614200
17 03/15/2013 12:00:00 AM 155.85 156.04 155.31 155.83 133153200
18 03/18/2013 12:00:00 AM 154.34 155.64 154.2 154.97 126518300
19 03/19/2013 12:00:00 AM 155.3 155.51 153.59 154.61 167049900
20 03/20/2013 12:00:00 AM 155.52 155.95 155.26 155.69 113607800
21 03/21/2013 12:00:00 AM 154.75 155.64 154.1 154.36 128492900
22 03/22/2013 12:00:00 AM 154.84 155.6 154.73 155.6 111103200 5339379.200000222
23 03/25/2013 12:00:00 AM 155.99 156.27 154.35 154.95 151231800 -4531101.676190357
24 03/26/2013 12:00:00 AM 155.59 156.23 155.42 156.19 86114000 6070085.150113562
25 03/27/2013 12:00:00 AM 155.26 156.24 155.0 156.19 99783700 5491981.802483699
26 03/28/2013 12:00:00 AM 156.09 156.85 155.75 156.67 102687700 9663230.773675628
27 04/01/2013 12:00:00 AM 156.59 156.91 155.67 156.05 99128500 2889621.176182938
28 04/02/2013 12:00:00 AM 156.61 157.21 156.37 156.82 101291000 10042425.8260701
29 04/03/2013 12:00:00 AM 156.91 157.03 154.82 155.23 153781800 -14200953.966889007
30 04/04/2013 12:00:00 AM 155.43 156.17 155.09 155.86 129370000 -5086282.160518332
31 04/05/2013 12:00:00 AM 153.95 155.35 153.77 155.16 155171000 -14946607.669040648
32 04/08/2013 12:00:00 AM 155.27 156.22 154.75 156.21 86039700 -4919151.224370018
33 04/09/2013 12:00:00 AM 156.5 157.32 155.98 156.75 100591500 722616.511284193
34 04/10/2013 12:00:00 AM 157.17 158.87 157.13 158.67 134837300 25309759.319733154
35 04/11/2013 12:00:00 AM 158.7 159.71 158.54 159.19 109635100 28328853.860711057
36 04/12/2013 12:00:00 AM 158.68 159.04 157.92 158.8 116024900 21321371.493024442
37 04/15/2013 12:00:00 AM 158.0 158.13 155.1 155.12 215505700 -56238852.077739924
38 04/16/2013 12:00:00 AM 156.29 157.49 155.91 157.41 147152400 -18789533.21319338
39 04/17/2013 12:00:00 AM 156.29 156.32 154.28 155.11 226231500 -66555525.288126975
40 04/18/2013 12:00:00 AM 155.37 155.41 153.55 154.14 166888900 -75634259.35592484
41 04/19/2013 12:00:00 AM 154.5 155.55 154.12 155.48 149219300 -49387771.607741475
42 04/22/2013 12:00:00 AM 155.78 156.54 154.75 156.17 106216500 -37704232.88319469
43 04/23/2013 12:00:00 AM 156.95 157.93 156.17 157.78 165592000 -8722580.227652129
44 04/24/2013 12:00:00 AM 157.83 158.3 157.54 157.88 94996400 -6987130.682161502
45 04/25/2013 12:00:00 AM 158.25 159.27 158.1 158.52 130774400 1649321.3828064445
46 04/26/2013 12:00:00 AM 158.32 158.6 157.73 158.24 95639000 -1058130.1774608458
47 04/29/2013 12:00:00 AM 158.67 159.65 158.42 159.3 88223400 7949006.410868777
48 04/30/2013 12:00:00 AM 159.27 159.72 158.61 159.68 115647600 11377299.895547891
49 05/01/2013 12:00:00 AM 159.33 159.41 158.1 158.28 138538400 -8178039.142123409
50 05/02/2013 12:00:00 AM 158.68 159.89 158.53 159.75 96232300 6073343.728555
51 05/03/2013 12:00:00 AM 161.14 161.88 161.04 161.37 143795900 27680583.182978395
52 05/06/2013 12:00:00 AM 161.49 162.01 161.42 161.78 66618900 27645646.59412329
53 05/07/2013 12:00:00 AM 162.11 162.65 161.67 162.6 89907000 32034036.442301966
54 05/08/2013 12:00:00 AM 162.42 163.39 162.33 163.34 96840500 35808125.35255901
55 05/09/2013 12:00:00 AM 163.27 163.7 162.47 162.88 106479000 27733033.414219975
56 05/10/2013 12:00:00 AM 163.0 163.55 162.51 163.41 102968200 30289234.6128657
57 05/13/2013 12:00:00 AM 163.0 163.81 162.82 163.54 79718500 28391536.554497506
58 05/14/2013 12:00:00 AM 163.67 165.35 163.67 165.23 118429300 44749058.5016882
59 05/15/2013 12:00:00 AM 164.98 166.45 164.91 166.12 120520600 50702799.025337115
60 05/16/2013 12:00:00 AM 165.76 166.36 165.09 165.34 109631200 37729929.02292405
61 05/17/2013 12:00:00 AM 165.98 167.04 165.73 166.94 129521200 53873166.25883598
62 05/20/2013 12:00:00 AM 166.78 167.58 166.61 166.93 84703300 48661718.71037548
63 05/21/2013 12:00:00 AM 167.07 167.8 166.5 167.17 95130500 46201680.737958595
64 05/22/2013 12:00:00 AM 167.34 169.07 165.17 165.93 243215800 13078892.858153462
65 05/23/2013 12:00:00 AM 164.2 165.91 163.94 165.45 210629800 2204493.157376578
66 05/24/2013 12:00:00 AM 164.44 165.38 163.98 165.31 151265100 -22326.571897184942
67 05/28/2013 12:00:00 AM 167.04 167.78 165.81 166.3 142755000 13439556.911140766
68 05/29/2013 12:00:00 AM 165.41 165.8 164.34 165.22 160155000 -4313486.604206162
69 05/30/2013 12:00:00 AM 165.35 166.59 165.22 165.83 106389200 2278027.5485755154
70 05/31/2013 12:00:00 AM 165.36 166.31 163.13 163.45 175401500 -37696600.789384454
71 06/03/2013 12:00:00 AM 163.86 164.46 162.66 164.35 167947700 -19710931.19039537
72 06/04/2013 12:00:00 AM 164.44 165.1 162.73 163.56 157405600 -29676597.172262356
73 06/05/2013 12:00:00 AM 163.11 163.42 161.13 161.27 210885500 -72843377.91776101
74 06/06/2013 12:00:00 AM 161.2 162.74 160.25 162.73 200017000 -38094025.7351175
75 06/07/2013 12:00:00 AM 163.89 164.95 163.14 164.8 188303400 2656647.00156074
76 06/10/2013 12:00:00 AM 165.31 165.4 164.37 164.8 102463000 2403633.0014120983
77 06/11/2013 12:00:00 AM 163.27 164.54 162.74 163.1 159335000 -23622379.665389314
78 06/12/2013 12:00:00 AM 164.25 164.39 161.6 161.75 176792400 -44103080.649637856
79 06/13/2013 12:00:00 AM 161.64 164.5 161.3 164.21 163114300 -1687436.96871984
80 06/14/2013 12:00:00 AM 164.03 164.67 162.91 163.18 140994200 -15357588.30503225
81 06/17/2013 12:00:00 AM 164.3 165.22 163.55 164.44 135807000 2401879.1525897514
82 06/18/2013 12:00:00 AM 164.54 165.99 164.52 165.74 114574200 16358505.89996228
83 06/19/2013 12:00:00 AM 165.61 165.89 163.38 163.45 205760600 -30074854.09051072
84 06/20/2013 12:00:00 AM 161.83 162.1 158.98 159.4 320271500 -150743875.12950918
85 06/21/2013 12:00:00 AM 159.6 159.76 157.47 159.07 270449000 -144887141.3076515
86 06/24/2013 12:00:00 AM 157.39 158.43 155.73 157.06 221705700 -173529171.37358925
87 06/25/2013 12:00:00 AM 158.52 159.17 157.42 158.57 161967200 -133710157.71896183
88 06/26/2013 12:00:00 AM 159.89 160.5 159.25 160.14 134499400 -100864994.31715603
89 06/27/2013 12:00:00 AM 161.12 161.82 160.95 161.08 129281700 -79685014.09647419
90 06/28/2013 12:00:00 AM 160.62 161.4 159.86 160.42 160138800 -82161832.56347702
91 07/01/2013 12:00:00 AM 161.27 162.48 161.08 161.36 131682500 -62548177.08124079
92 07/02/2013 12:00:00 AM 161.1 162.3 160.5 161.21 154807500 -58802743.54969413
93 07/03/2013 12:00:00 AM 160.51 161.77 160.22 161.28 75214000 -52701055.59258045
94 07/05/2013 12:00:00 AM 162.53 163.08 161.3 163.02 121865400 -27487069.726620305
95 07/08/2013 12:00:00 AM 163.89 164.39 163.08 163.95 107930700 -15309677.276466213
96 07/09/2013 12:00:00 AM 164.97 165.33 164.27 165.13 119159000 -460410.8691836409
97 07/10/2013 12:00:00 AM 165.01 165.75 164.63 165.19 119410100 265781.2135957794
98 07/11/2013 12:00:00 AM 167.13 167.61 166.53 167.44 135448000 29265040.145634275
99 07/12/2013 12:00:00 AM 167.4 167.93 167.13 167.51 102636900 27162139.46509761
100 07/15/2013 12:00:00 AM 167.97 168.39 167.68 168.15 69376600 28803937.992231272
101 07/16/2013 12:00:00 AM 168.25 168.36 167.07 167.52 88577000 20746085.802495
102 07/17/2013 12:00:00 AM 168.18 168.48 167.73 167.95 91526200 22518483.916542906
103 07/18/2013 12:00:00 AM 168.28 169.27 168.2 168.87 104445800 29525307.92449136
104 07/19/2013 12:00:00 AM 168.51 169.23 168.31 169.17 103363100 29666605.265015826
105 07/22/2013 12:00:00 AM 169.39 169.74 169.01 169.5 79268700 29332516.287395366
106 07/23/2013 12:00:00 AM 169.79 169.83 169.05 169.14 80761400 23769981.021929033
107 07/24/2013 12:00:00 AM 169.8 169.86 168.18 168.52 112662100 14853744.543650337
108 07/25/2013 12:00:00 AM 168.2 169.08 167.94 168.93 111033200 17774684.301397886
109 07/26/2013 12:00:00 AM 168.24 169.16 167.52 169.11 107418600 17923318.939360064
110 07/29/2013 12:00:00 AM 168.71 169.06 168.11 168.59 79614200 12273537.70703998
111 07/30/2013 12:00:00 AM 169.12 169.28 168.19 168.59 85026800 11104629.353988554
112 07/31/2013 12:00:00 AM 168.94 169.85 168.49 168.71 142264100 11672921.034561135
113 08/01/2013 12:00:00 AM 169.98 170.81 169.9 170.66 109966700 30983601.412221856
114 08/02/2013 12:00:00 AM 170.3 170.97 170.05 170.95 89402700 30501999.65867685
115 08/05/2013 12:00:00 AM 170.61 170.96 170.35 170.7 53408200 26325423.500707626
116 08/06/2013 12:00:00 AM 170.37 170.52 169.35 169.73 87231100 15759748.214925956
117 08/07/2013 12:00:00 AM 169.2 169.43 168.55 169.18 84558600 9829559.813504575
118 08/08/2013 12:00:00 AM 170.0 170.18 168.93 169.8 101924300 14911798.497932754
119 08/09/2013 12:00:00 AM 169.56 170.1 168.72 169.31 91473000 9222887.21241527
120 08/12/2013 12:00:00 AM 168.44 169.31 168.38 169.11 68436400 7040966.525518652
121 08/13/2013 12:00:00 AM 169.4 169.9 168.41 169.61 80630100 10209926.856421638
122 08/14/2013 12:00:00 AM 169.52 169.8 168.7 168.74 78905600 2699660.2986671636
123 08/15/2013 12:00:00 AM 167.35 167.43 166.09 166.38 152546100 -31844002.205968
124 08/16/2013 12:00:00 AM 166.04 166.63 165.5 165.83 130207000 -35631606.75778036
125 08/19/2013 12:00:00 AM 165.64 166.21 164.76 164.77 96296100 -41959440.97132511
126 08/20/2013 12:00:00 AM 165.03 166.2 164.86 165.58 88917400 -31103961.450246505
127 08/21/2013 12:00:00 AM 165.15 166.03 164.19 164.56 157723100 -43463351.978794605
128 08/22/2013 12:00:00 AM 164.92 166.3 164.89 166.06 101273000 -24856413.695099883
129 08/23/2013 12:00:00 AM 166.54 166.83 165.77 166.62 90796000 -17646682.86699511
130 08/26/2013 12:00:00 AM 166.77 167.3 165.89 166.0 89398400 -21244809.070138473
131 08/27/2013 12:00:00 AM 164.33 164.98 163.21 163.33 154275400 -58451524.20631558
132 08/28/2013 12:00:00 AM 163.3 164.49 163.05 163.91 105120800 -47078039.61523806
133 08/29/2013 12:00:00 AM 163.55 165.04 163.4 164.17 118828000 -39652009.17569169
134 08/30/2013 12:00:00 AM 164.52 164.53 163.17 163.65 134186300 -42521044.11133987
135 09/03/2013 12:00:00 AM 165.24 165.58 163.7 164.39 142802600 -28407237.62454586
136 09/04/2013 12:00:00 AM 164.44 166.03 164.14 165.75 97290400 -13100363.184112797
137 09/05/2013 12:00:00 AM 165.85 166.4 165.73 165.96 62845000 -10595809.547530577
138 09/06/2013 12:00:00 AM 166.49 166.98 164.48 166.04 159383800 -8372332.066813621
139 09/09/2013 12:00:00 AM 166.45 167.73 166.45 167.63 87407200 5660980.320501991
140 09/10/2013 12:00:00 AM 168.63 168.9 168.26 168.87 104783000 17496212.670930464
141 09/11/2013 12:00:00 AM 168.64 169.4 168.35 169.4 94325700 20591108.70227043
142 09/12/2013 12:00:00 AM 169.37 169.56 168.72 168.95 82557800 15091859.302054062
143 09/13/2013 12:00:00 AM 169.15 169.46 168.74 169.33 72257500 16269572.701858602
144 09/16/2013 12:00:00 AM 171.18 171.24 170.04 170.31 126050700 26484821.587395754
145 09/17/2013 12:00:00 AM 170.47 171.11 170.46 171.07 82232500 29914524.29335799
146 09/18/2013 12:00:00 AM 170.97 173.52 170.58 173.05 201318000 65028344.83684805
147 09/19/2013 12:00:00 AM 173.51 173.6 172.59 172.76 146440600 54790619.23333843
148 09/20/2013 12:00:00 AM 172.3 172.33 170.58 170.72 132317600 23865045.592068207
149 09/23/2013 12:00:00 AM 170.5 170.65 169.39 169.93 104533900 13727252.583299886
150 09/24/2013 12:00:00 AM 169.89 170.53 169.21 169.53 100422400 8594279.95631889
151 09/25/2013 12:00:00 AM 169.65 169.98 168.89 169.04 114559100 2429685.770002707
152 09/26/2013 12:00:00 AM 169.34 170.17 169.05 169.69 76579600 6938929.03000249
153 09/27/2013 12:00:00 AM 168.81 169.14 168.47 168.91 97695900 -979331.0680929953
154 09/30/2013 12:00:00 AM 167.45 168.54 167.15 168.01 143609700 -13195464.299703263
155 10/01/2013 12:00:00 AM 168.14 169.5 168.0 169.34 126981900 4145620.5859829113
156 10/02/2013 12:00:00 AM 168.35 169.34 167.83 169.18 112803800 2031884.5301750514
157 10/03/2013 12:00:00 AM 168.77 168.94 166.84 167.62 176384300 -24367295.71079404
158 10/04/2013 12:00:00 AM 167.74 169.06 167.53 168.89 96600700 -10362516.214528108
159 10/07/2013 12:00:00 AM 167.43 168.45 167.25 167.43 95653200 -22675959.622668102
160 10/08/2013 12:00:00 AM 167.45 167.62 165.36 165.48 176560600 -53306170.13479523
161 10/09/2013 12:00:00 AM 165.8 166.2 164.53 165.6 168100500 -46308243.455290854
162 10/10/2013 12:00:00 AM 167.29 169.26 167.23 169.17 193988300 24058087.445212908
163 10/11/2013 12:00:00 AM 168.9 170.32 168.77 170.26 104956400 32662314.926621236
164 10/14/2013 12:00:00 AM 169.24 171.08 169.08 170.94 111248400 36756276.55265738
165 10/15/2013 12:00:00 AM 170.52 171.15 169.47 169.7 154901700 14962525.642880354
166 10/16/2013 12:00:00 AM 170.75 172.16 170.63 172.07 160895600 49853958.62927277
167 10/17/2013 12:00:00 AM 171.37 173.32 171.34 173.22 128890400 59222530.18838971
168 10/18/2013 12:00:00 AM 173.86 174.51 173.51 174.39 138055900 68965660.93235242
169 10/21/2013 12:00:00 AM 174.45 174.75 174.01 174.4 104058600 62496606.17689048
170 10/22/2013 12:00:00 AM 174.91 175.93 174.66 175.41 126638900 68726004.54099604
171 10/23/2013 12:00:00 AM 174.83 174.89 173.96 174.57 105043800 53777166.77518687
172 10/24/2013 12:00:00 AM 174.9 175.37 174.51 175.15 70037700 52524280.98707391
173 10/25/2013 12:00:00 AM 175.51 176.0 175.17 175.95 93453900 54642265.65497149
174 10/28/2013 12:00:00 AM 175.9 176.47 175.7 176.23 84497900 51691517.68783136
175 10/29/2013 12:00:00 AM 176.6 177.24 176.38 177.17 87200600 54575045.90803788
176 10/30/2013 12:00:00 AM 177.4 177.51 175.66 176.29 135506600 38020678.869177185
177 10/31/2013 12:00:00 AM 176.18 176.89 175.53 175.79 133352300 28049552.310207933
178 11/01/2013 12:00:00 AM 176.05 176.61 175.22 176.21 142771700 31089034.37590263
179 11/04/2013 12:00:00 AM 176.71 176.9 175.9825 176.83 85257800 33162444.05438813
180 11/05/2013 12:00:00 AM 176.16 176.75 175.57 176.27 85466500 25445902.715874955
181 11/06/2013 12:00:00 AM 177.03 177.5 176.54 177.17 87123100 30490177.695315246
182 11/07/2013 12:00:00 AM 177.56 177.64 174.76 174.93 148632200 -4121851.418524027
183 11/08/2013 12:00:00 AM 174.85 177.31 174.85 177.29 136500100 26950728.33562092
184 11/11/2013 12:00:00 AM 177.14 177.53 176.91 177.32 66226700 24573211.446514174
185 11/12/2013 12:00:00 AM 176.95 177.36 176.37 176.96 83193500 19380557.023036752
186 11/13/2013 12:00:00 AM 176.1 178.41 176.09 178.38 99795600 31030956.54465218
187 11/14/2013 12:00:00 AM 178.53 179.42 178.25 179.27 102965800 36803204.68325688
188 11/15/2013 12:00:00 AM 179.57 180.12 179.33 180.05 102759600 40931707.85628004
189 11/18/2013 12:00:00 AM 180.39 180.5 179.02 179.42 98459500 31125879.965205528
190 11/19/2013 12:00:00 AM 179.31 179.87 178.72 179.03 93045800 24705523.587567028
191 11/20/2013 12:00:00 AM 179.41 179.93 177.98 178.47 124692900 15702328.579227284
192 11/21/2013 12:00:00 AM 179.0 180.05 178.86 179.91 91804700 26797227.571681805
193 11/22/2013 12:00:00 AM 180.01 180.83 179.77 180.81 81234700 31208084.94580739
194 11/25/2013 12:00:00 AM 181.11 181.17 180.37 180.63 79187800 26878381.236682825
195 11/26/2013 12:00:00 AM 180.74 181.22 180.4 180.68 86697800 24731382.071284555
196 11/27/2013 12:00:00 AM 180.89 181.24 180.65 181.12 58227900 24816038.63592411
197 11/29/2013 12:00:00 AM 181.34 181.75 180.8 181.0 54981700 21824244.099169407
198 12/02/2013 12:00:00 AM 181.12 181.43 180.25 180.53 99262300 15302575.042105664
199 12/03/2013 12:00:00 AM 179.95 180.39 179.17 179.75 115939400 5232545.800000351
200 12/04/2013 12:00:00 AM 179.18 180.48 178.35 179.73 122956300 4500005.628571627
201 12/05/2013 12:00:00 AM 179.42 179.74 178.77 178.94 106333600 -3928903.859863685
202 12/06/2013 12:00:00 AM 180.72 181.11 180.15 180.94 127424400 20716591.745837618
203 12/09/2013 12:00:00 AM 181.47 181.67 181.16 181.4 69987400 21809697.67480552
204 12/10/2013 12:00:00 AM 180.96 181.36 180.63 180.75 77428000 14939421.705776379
205 12/11/2013 12:00:00 AM 180.81 180.85 178.5 178.72 130188800 -11653215.0281071
206 12/12/2013 12:00:00 AM 178.61 178.86 177.76 178.13 115321400 -17023349.40638265
207 12/13/2013 12:00:00 AM 178.48 178.66 177.77 178.11 107741000 -15607298.986726973
208 12/16/2013 12:00:00 AM 178.95 179.81 178.9 179.22 96100500 -3961693.8451340646
209 12/17/2013 12:00:00 AM 179.37 179.41 178.25 178.65 89432200 -8439280.526549809
210 12/18/2013 12:00:00 AM 178.91 181.73 177.32 181.7 234455700 60468259.04740693
211 12/19/2013 12:00:00 AM 181.18 181.7 180.71 181.49 136717700 51975023.23336844
212 12/20/2013 12:00:00 AM 180.67 181.99 180.57 181.56 196678700 48336212.3539999
213 12/23/2013 12:00:00 AM 182.41 182.64 182.07 182.53 85407800 51622817.46314275
214 12/24/2013 12:00:00 AM 182.57 183.01 182.53 182.93 45363300 48434484.3714149
215 12/26/2013 12:00:00 AM 183.37 183.96 183.32 183.85 63215200 49360531.9550896
216 12/27/2013 12:00:00 AM 184.14 184.18 183.66 183.85 61794800 44659528.91174773
217 12/30/2013 12:00:00 AM 183.92 184.02 183.58 183.82 56807200 40243934.15824794
218 12/31/2013 12:00:00 AM 184.11 184.69 183.93 184.69 86123600 43547133.952700555
219 01/02/2014 12:00:00 AM 183.91 184.07 182.48 182.92 119511100 19253631.004824195
220 01/03/2014 12:00:00 AM 183.24 183.6 182.63 182.88 81352000 17110039.480555285
221 01/06/2014 12:00:00 AM 183.52 183.56 182.08 182.36 106889400 10186941.625264492
222 01/07/2014 12:00:00 AM 183.12 183.79 182.95 183.48 86041200 18394484.70857244
223 01/08/2014 12:00:00 AM 183.46 183.83 182.89 183.52 96481400 17010177.21251811
224 01/09/2014 12:00:00 AM 184.1 184.13 182.79 183.64 90529400 16424782.049420942
225 01/10/2014 12:00:00 AM 183.96 184.22 183.01 184.14 101986500 19717017.092333235
226 01/13/2014 12:00:00 AM 183.64 184.18 181.34 181.68 149507600 -17188288.916460115
227 01/14/2014 12:00:00 AM 182.27 183.77 181.95 183.67 104596300 4272180.218440656
228 01/15/2014 12:00:00 AM 184.1 184.94 183.71 184.66 98370100 13140201.054779725
229 01/16/2014 12:00:00 AM 184.3 184.66 183.83 184.42 72112100 10240476.76384826
230 01/17/2014 12:00:00 AM 184.1 184.45 183.32 183.63 107832500 1152081.3577675568
231 01/21/2014 12:00:00 AM 184.72 184.77 183.05 184.18 88504600 5678314.56178979
232 01/22/2014 12:00:00 AM 184.51 184.57 183.91 184.3 60761400 5831938.698762218
233 01/23/2014 12:00:00 AM 183.38 183.4 181.82 182.79 132343700 -13755768.510643952
234 01/24/2014 12:00:00 AM 181.59 181.66 178.83 178.89 208595800 -89924135.31915416
235 01/27/2014 12:00:00 AM 179.05 179.52 177.12 178.01 179949700 -96441430.62209177
236 01/28/2014 12:00:00 AM 178.23 179.3 178.12 179.07 108851800 -76267684.08665444
237 01/29/2014 12:00:00 AM 177.59 178.55 176.88 177.35 215244500 -104263194.17363971
238 01/30/2014 12:00:00 AM 178.88 179.81 178.26 179.23 116150500 -73536895.68091217
239 01/31/2014 12:00:00 AM 177.0 179.29 176.92 178.18 194573800 -85990761.80653927
240 02/03/2014 12:00:00 AM 177.95 178.37 173.83 174.17 254370100 -174946317.92020267
241 02/04/2014 12:00:00 AM 174.98 175.84 174.11 175.38 164781000 -139295715.26113564
242 02/05/2014 12:00:00 AM 174.77 175.56 173.71 175.17 163629100 -129302038.66483712
243 02/06/2014 12:00:00 AM 175.61 177.48 175.22 177.48 132379000 -87864178.79199547
244 02/07/2014 12:00:00 AM 178.29 179.87 177.73 179.68 170701300 -43730175.09751943
245 02/10/2014 12:00:00 AM 179.7 180.07 179.21 180.01 91977200 -36674684.516803436
246 02/11/2014 12:00:00 AM 180.23 182.44 180.04 181.98 121636400 -10360551.896155506
247 02/12/2014 12:00:00 AM 182.26 182.83 181.71 182.07 94414700 -8564563.810807332
248 02/13/2014 12:00:00 AM 180.85 183.2 180.83 183.01 100515600 1249648.3616504865
249 02/14/2014 12:00:00 AM 182.9 184.36 182.67 184.02 96413500 10404694.70816014
250 02/18/2014 12:00:00 AM 184.2 184.49 183.65 184.24 80018500 11090349.497859165
251 02/19/2014 12:00:00 AM 183.78 184.95 182.87 183.02 125995500 -4605351.406698836
252 02/20/2014 12:00:00 AM 183.27 184.52 182.6 184.1 104841400 6616940.346319942
253 02/21/2014 12:00:00 AM 184.45 184.89 183.8 183.89 118069200 3625371.551432239
254 02/24/2014 12:00:00 AM 184.3 186.15 184.2 184.91 113918000 14346418.070343565
255 02/25/2014 12:00:00 AM 185.03 185.59 184.23 184.84 116815100 12201325.206501396
256 02/26/2014 12:00:00 AM 185.1 185.6 184.33 184.85 98329400 11132941.282072607
257 02/27/2014 12:00:00 AM 184.58 185.87 184.37 185.82 93720800 18730677.92187521
258 02/28/2014 12:00:00 AM 185.78 187.15 185.05 186.29 150681900 23691612.69122041
259 03/03/2014 12:00:00 AM 184.65 185.45 183.75 184.98 167434300 545846.4349136688
260 03/04/2014 12:00:00 AM 186.79 187.98 186.75 187.58 169638300 42499535.34587464
261 03/05/2014 12:00:00 AM 187.75 188.07 187.45 187.75 88273700 39881153.78912457
262 03/06/2014 12:00:00 AM 188.24 188.61 187.78 188.18 82328000 39454476.285398476
263 03/07/2014 12:00:00 AM 188.93 188.96 187.43 188.26 117468700 36591906.73440797
264 03/10/2014 12:00:00 AM 187.94 188.23 187.08 188.16 74834300 32394255.616845347
265 03/11/2014 12:00:00 AM 188.48 188.71 186.8 187.23 98827400 20555804.415240966
266 03/12/2014 12:00:00 AM 186.32 187.35 185.9 187.28 104701600 19096687.80426575
267 03/13/2014 12:00:00 AM 187.88 187.99 184.66 185.18 154146000 -13551244.367569
268 03/14/2014 12:00:00 AM 184.8 185.8 184.44 184.66 153743000 -19874588.71351496
269 03/17/2014 12:00:00 AM 185.62 186.77 185.51 186.33 98250600 -2355246.740799105
270 03/18/2014 12:00:00 AM 186.74 187.91 186.51 187.66 101626300 10741727.139276847
271 03/19/2014 12:00:00 AM 187.71 187.94 185.47 186.66 176115300 -7054180.207320945
272 03/20/2014 12:00:00 AM 186.25 187.89 185.92 187.75 116944200 5757568.193376325
273 03/21/2014 12:00:00 AM 187.71 189.02 186.03 186.2 163058100 -18861253.06313588
274 03/24/2014 12:00:00 AM 186.84 187.07 184.62 185.43 120889800 -25930195.247598924
275 03/25/2014 12:00:00 AM 186.4 186.94 185.27 186.31 103492000 -14787037.604970502
276 03/26/2014 12:00:00 AM 187.0 187.34 184.92 184.97 119656900 -28649247.928306684
277 03/27/2014 12:00:00 AM 184.77 185.34 183.9 184.58 142204500 -31202629.554182053
278 03/28/2014 12:00:00 AM 185.14 186.42 185.0 185.49 101527200 -19431926.549021892
279 03/31/2014 12:00:00 AM 186.66 187.3 186.47 187.01 99626700 -3159116.0205437914
280 04/01/2014 12:00:00 AM 187.65 188.36 187.45 188.25 88958900 7647374.648079503
281 04/02/2014 12:00:00 AM 188.5 189.13 188.14 188.88 78714300 11641911.253024278
282 04/03/2014 12:00:00 AM 189.13 189.22 188.05 188.63 77253000 8693800.657498159
283 04/04/2014 12:00:00 AM 189.64 189.7 186.1 186.4 169003600 -28027325.881311025
284 04/07/2014 12:00:00 AM 185.9 186.26 183.96 184.34 140661000 -52954405.32118619
285 04/08/2014 12:00:00 AM 184.18 185.4 183.59 185.1 112585800 -39762061.19535904
286 04/09/2014 12:00:00 AM 185.61 187.15 185.06 187.09 100013900 -17020182.89103904
287 04/10/2014 12:00:00 AM 187.07 187.17 182.93 183.15 172873800 -80268048.52046385
288 04/11/2014 12:00:00 AM 182.16 183.42 181.31 181.51 167016600 -98709874.7566104
289 04/14/2014 12:00:00 AM 182.92 183.37 181.44 182.94 132183000 -71306868.58931407
290 04/15/2014 12:00:00 AM 183.35 184.33 181.51 184.2 157026300 -45672582.247474775
291 04/16/2014 12:00:00 AM 185.47 186.14 184.65 186.12 104151700 -22277930.22390559
292 04/17/2014 12:00:00 AM 185.87 186.91 185.56 186.39 105192300 -17451277.726390954
293 04/21/2014 12:00:00 AM 186.45 187.1 186.21 187.04 68212800 -11566554.1334013
294 04/22/2014 12:00:00 AM 187.24 188.4 187.13 187.89 85686400 -3528459.4540297957
295 04/23/2014 12:00:00 AM 187.8 187.92 187.3 187.45 73611400 -6277083.886979323
296 04/24/2014 12:00:00 AM 188.39 188.39 186.93 187.83 88109600 -2490537.9929810916
297 04/25/2014 12:00:00 AM 187.23 187.33 185.87 186.29 100307700 -16965139.89841166
298 04/28/2014 12:00:00 AM 187.08 187.69 184.96 186.88 134950500 -7766479.431896221
299 04/29/2014 12:00:00 AM 187.48 188.04 187.08 187.75 83971400 -69184.43838225864
300 04/30/2014 12:00:00 AM 187.46 188.5 187.18 188.31 101461700 5348695.222416073
301 05/01/2014 12:00:00 AM 188.25 188.84 187.73 188.32 92856500 4927730.439328747
302 05/02/2014 12:00:00 AM 188.33 189.14 187.78 188.06 97969300 2032516.3022499033
303 05/05/2014 12:00:00 AM 187.16 188.55 186.62 188.42 75827800 4438753.606797425
304 05/06/2014 12:00:00 AM 188.03 188.13 186.74 186.78 85356200 -9315810.355754599
305 05/07/2014 12:00:00 AM 187.41 187.97 186.01 187.88 106377000 2715666.8209838755
306 05/08/2014 12:00:00 AM 187.71 189.05 187.08 187.68 93495400 676167.1237474172
307 05/09/2014 12:00:00 AM 187.71 188.04 186.83 187.96 83648000 2842383.588152434
308 05/12/2014 12:00:00 AM 188.77 189.88 188.0 189.79 86871400 17712124.38928064
309 05/13/2014 12:00:00 AM 190.03 190.42 189.77 189.96 66416800 17100575.01887306
310 05/14/2014 12:00:00 AM 189.82 189.88 188.79 189.06 72243900 9279614.54088511
311 05/15/2014 12:00:00 AM 188.68 188.72 186.48 187.4 154897300 -16092683.796341991
312 05/16/2014 12:00:00 AM 187.5 188.13 186.72 188.05 97384100 -8531507.720499843
313 05/19/2014 12:00:00 AM 187.71 188.89 187.52 188.74 63676300 -3534540.6042617764
314 05/20/2014 12:00:00 AM 188.67 188.67 187.07 187.55 111512600 -15836012.356236821
315 05/21/2014 12:00:00 AM 188.07 189.22 188.06 189.13 88998000 -935740.7032620236
316 05/22/2014 12:00:00 AM 189.2 189.98 188.86 189.59 61519500 1848517.4589534532
317 05/23/2014 12:00:00 AM 189.76 190.48 189.59 190.35 61108000 6095523.415243547
318 05/27/2014 12:00:00 AM 191.06 191.58 190.95 191.52 71961100 13533519.947125223
319 05/28/2014 12:00:00 AM 191.55 191.82 191.06 191.38 66048500 11363966.61882749
320 05/29/2014 12:00:00 AM 191.85 192.4 191.33 192.37 64139000 16329075.512272546
321 05/30/2014 12:00:00 AM 192.21 192.8 192.03 192.68 76256200 17025298.987294223
322 06/02/2014 12:00:00 AM 192.98 192.99 191.97 192.9 64568200 16756699.464694766
323 06/03/2014 12:00:00 AM 192.41 192.9 192.25 192.8 64985200 14541916.658533396
324 06/04/2014 12:00:00 AM 192.46 193.3 192.26 193.19 55495200 15218222.500577763
325 06/05/2014 12:00:00 AM 193.43 194.65 192.7 194.45 92035600 24813139.976713136
326 06/06/2014 12:00:00 AM 194.88 195.43 194.78 195.38 78650300 29416153.21702622
327 06/09/2014 12:00:00 AM 195.36 196.05 195.17 195.58 65025700 27853199.57730954
328 06/10/2014 12:00:00 AM 195.36 195.64 194.92 195.6 56992500 25309071.046137106
329 06/11/2014 12:00:00 AM 194.87 195.12 194.48 194.92 68703000 18449346.184600197
330 06/12/2014 12:00:00 AM 194.68 194.8 193.11 193.54 106125500 2744342.738447843
331 06/13/2014 12:00:00 AM 193.89 194.32 193.3 194.13 81991000 7090090.096690932
332 06/16/2014 12:00:00 AM 193.88 194.7 193.66 194.29 87349400 7745881.8970060535
333 06/17/2014 12:00:00 AM 194.0 194.97 193.81 194.83 84776800 11368128.573481832
334 06/18/2014 12:00:00 AM 194.83 196.37 194.4 196.26 105144800 24605170.042673822
335 06/19/2014 12:00:00 AM 196.46 196.6 195.8 196.48 85833100 24060228.324323922
336 06/20/2014 12:00:00 AM 196.01 196.1 195.7 195.94 99965100 16627715.722007435
337 06/23/2014 12:00:00 AM 196.0 196.05 195.52 195.88 70447200 14641568.319911472
338 06/24/2014 12:00:00 AM 195.54 196.5 194.48 194.7 96018200 2456516.4799198415
339 06/25/2014 12:00:00 AM 194.28 195.78 194.25 195.58 82694100 9153115.672308614
340 06/26/2014 12:00:00 AM 195.6 195.63 194.13 195.44 84216600 7158502.3701838665
341 06/27/2014 12:00:00 AM 194.98 195.88 194.88 195.82 71326100 9058065.763499659
342 06/30/2014 12:00:00 AM 195.71 196.16 195.53 195.72 70396800 7524947.119356872
343 07/01/2014 12:00:00 AM 196.21 197.63 196.13 197.03 90321700 18076992.822275285
344 07/02/2014 12:00:00 AM 197.03 197.48 196.96 197.23 52316200 17351873.50586806
345 07/03/2014 12:00:00 AM 197.81 198.29 197.64 198.2 52894800 20585786.12435681
346 07/07/2014 12:00:00 AM 197.84 197.98 197.22 197.51 61676700 14572194.779179983
347 07/08/2014 12:00:00 AM 197.12 197.22 195.76 196.24 108055300 114820.8954487443
348 07/09/2014 12:00:00 AM 196.75 197.29 196.31 197.12 72953600 6218092.048263118
349 07/10/2014 12:00:00 AM 195.24 196.86 195.06 196.34 98922400 -1722628.3372857617
350 07/11/2014 12:00:00 AM 196.24 196.75 195.78 196.61 64226200 92962.36150342063
351 07/14/2014 12:00:00 AM 197.63 197.86 197.44 197.6 58563600 5605819.660407749
352 07/15/2014 12:00:00 AM 197.71 198.1 196.36 197.23 111297400 1150023.6927498197
353 07/16/2014 12:00:00 AM 198.12 198.26 197.42 197.96 79978600 6600914.579154736
354 07/17/2014 12:00:00 AM 197.33 198.1 195.43 195.71 144412600 -24973301.095050476
355 07/18/2014 12:00:00 AM 196.38 197.91 196.24 197.71 124256300 1072975.1997162327
356 07/21/2014 12:00:00 AM 197.08 197.5 196.43 197.34 67480300 -1407090.1526377234
357 07/22/2014 12:00:00 AM 198.04 198.56 197.87 198.2 67612500 4264704.147613393
358 07/23/2014 12:00:00 AM 198.51 198.85 198.1 198.64 65545600 6605214.609745437
359 07/24/2014 12:00:00 AM 198.82 199.06 198.45 198.65 56417500 6029877.504055499
360 07/25/2014 12:00:00 AM 198.11 198.26 197.33 197.72 76782500 -1345132.2582355505
361 07/28/2014 12:00:00 AM 197.78 198.09 196.62 197.8 69106500 -690498.7098320824
362 07/29/2014 12:00:00 AM 198.21 198.45 196.92 196.95 80408600 -7134004.546991106
363 07/30/2014 12:00:00 AM 197.66 197.91 196.16 196.98 104105100 -6157132.399658609
364 07/31/2014 12:00:00 AM 195.63 195.78 192.97 193.09 183073500 -73395111.69492897
365 08/01/2014 12:00:00 AM 192.58 193.76 191.57 192.5 189075200 -77029326.58112627
366 08/04/2014 12:00:00 AM 192.87 194.3 192.05 193.89 91108400 -57632183.47816199
367 08/05/2014 12:00:00 AM 193.11 193.6 191.31 192.01 152557200 -79458407.52786078
368 08/06/2014 12:00:00 AM 191.08 192.89 191.08 192.07 94628200 -71350207.57282639
369 08/07/2014 12:00:00 AM 192.96 193.13 190.55 191.03 135507800 -77976674.66112854
370 08/08/2014 12:00:00 AM 191.43 193.37 190.95 193.24 116999400 -45924736.69340192
371 08/11/2014 12:00:00 AM 193.99 194.66 193.71 193.79 74451200 -37651127.484506615
372 08/12/2014 12:00:00 AM 193.63 194.15 192.94 193.53 73605400 -35887915.72407735
373 08/13/2014 12:00:00 AM 194.3 195.06 193.96 194.84 68961600 -23866238.41702235
374 08/14/2014 12:00:00 AM 195.19 195.76 194.98 195.76 57228200 -16578982.948734574
375 08/15/2014 12:00:00 AM 196.49 196.65 194.31 195.72 139872000 -15532877.905997843
376 08/18/2014 12:00:00 AM 196.81 197.45 196.69 197.36 75188600 -2309812.962569371
377 08/19/2014 12:00:00 AM 197.85 198.54 197.44 198.39 58964600 3694315.700532321
378 08/20/2014 12:00:00 AM 198.15 199.16 198.08 198.92 72725600 7013387.348100679
379 08/21/2014 12:00:00 AM 199.06 199.76 198.93 199.5 67745800 10087594.648281647
380 08/22/2014 12:00:00 AM 199.32 199.69 198.74 199.19 76067700 6881063.062730998
381 08/25/2014 12:00:00 AM 200.16 200.59 199.15 200.2 63806000 12363253.247232752
382 08/26/2014 12:00:00 AM 200.35 200.82 200.28 200.33 47256100 11770876.08082974
383 08/27/2014 12:00:00 AM 200.45 200.57 199.94 200.25 47820600 10285492.835036375
384 08/28/2014 12:00:00 AM 199.59 200.27 199.39 200.14 58267500 8695500.660270931
385 08/29/2014 12:00:00 AM 200.44 200.73 199.82 200.71 65886200 11444037.168816691
386 09/02/2014 12:00:00 AM 200.97 200.99 199.86 200.61 72322600 9665342.200357998
387 09/03/2014 12:00:00 AM 201.35 201.41 200.22 200.5 57371400 8143799.705085732
388 09/04/2014 12:00:00 AM 200.86 201.58 199.66 200.21 85000300 5020572.399839536
389 09/05/2014 12:00:00 AM 200.19 201.19 199.41 201.11 102015100 13286574.07604535
390 09/08/2014 12:00:00 AM 200.94 201.21 200.0 200.59 64102500 8846586.068802875
391 09/09/2014 12:00:00 AM 200.42 200.55 198.91 199.32 88482500 -2698114.985368914
392 09/10/2014 12:00:00 AM 199.46 200.2 198.77 200.07 67154300 2355584.060856696
393 09/11/2014 12:00:00 AM 199.28 200.33 199.12 200.3 66737400 3593109.57887046
394 09/12/2014 12:00:00 AM 200.12 200.12 198.56 199.13 117408300 -9831730.476260237
395 09/15/2014 12:00:00 AM 199.17 199.32 198.38 198.98 76357300 -9986193.764235493
396 09/16/2014 12:00:00 AM 198.64 200.84 198.5 200.48 116043200 7542472.30854884
397 09/17/2014 12:00:00 AM 200.8 201.68 199.75 200.75 151153900 10710956.18392529
398 09/18/2014 12:00:00 AM 201.36 201.85 201.1 201.82 94940000 19365703.214027584
399 09/19/2014 12:00:00 AM 201.53 201.9 200.29 200.7 121449500 4566737.193643952
400 09/22/2014 12:00:00 AM 200.33 200.38 198.73 199.15 125433400 -14384549.205750506
401 09/23/2014 12:00:00 AM 198.41 199.26 197.95 198.01 111088300 -25075607.567107756
402 09/24/2014 12:00:00 AM 198.06 199.69 197.52 199.56 107137500 -6871918.751192616
403 09/25/2014 12:00:00 AM 199.05 199.05 196.27 196.34 150009700 -52220424.96536473
404 09/26/2014 12:00:00 AM 196.7 198.39 196.42 197.9 103505800 -31869046.58771093
405 09/29/2014 12:00:00 AM 196.18 197.89 196.05 197.54 95085900 -32093987.293643344
406 09/30/2014 12:00:00 AM 197.7 198.3 196.61 197.02 130138700 -35482381.26567709
407 10/01/2014 12:00:00 AM 196.68 196.77 193.91 194.35 177612400 -77267402.85942239
408 10/02/2014 12:00:00 AM 194.18 195.05 192.35 194.38 157170400 -69459544.30138214
409 10/03/2014 12:00:00 AM 195.71 196.94 195.08 196.52 121466200 -38088381.22505987
410 10/06/2014 12:00:00 AM 197.36 197.6 195.58 196.29 104737900 -36755175.10838768
411 10/07/2014 12:00:00 AM 195.29 195.72 193.22 193.26 147603600 -75848863.95520791
412 10/08/2014 12:00:00 AM 193.36 196.92 192.36 196.64 186054900 -8733204.340426289
413 10/09/2014 12:00:00 AM 196.36 196.6 192.58 192.74 209978700 -85893559.16514714
414 10/10/2014 12:00:00 AM 192.7 193.65 190.49 190.54 221648200 -124153795.43513349
415 10/13/2014 12:00:00 AM 190.47 191.15 187.3 187.41 230050200 -180906493.5841683
416 10/14/2014 12:00:00 AM 188.46 189.82 187.04 187.7 215307000 -157730729.43329528
417 10/15/2014 12:00:00 AM 185.19 187.69 181.92 186.43 380336300 -188711336.24917126
418 10/16/2014 12:00:00 AM 183.05 187.58 182.89 186.27 270175000 -174855780.41591677
419 10/17/2014 12:00:00 AM 188.42 189.75 187.62 188.47 214253300 -113311681.32868686
420 10/20/2014 12:00:00 AM 188.12 190.45 188.07 190.3 129599500 -79932751.2021451
421 10/21/2014 12:00:00 AM 191.7 194.2 191.48 194.07 154476400 -16855724.611464888
422 10/22/2014 12:00:00 AM 194.44 194.91 192.61 192.69 151477500 -35158888.93418245
423 10/23/2014 12:00:00 AM 194.64 196.2 194.26 194.93 154681700 1188339.3452636339
424 10/24/2014 12:00:00 AM 195.23 196.49 194.49 196.43 116840100 17766607.026667096
425 10/27/2014 12:00:00 AM 195.75 196.45 195.03 196.16 82755000 13946563.50031777
426 10/28/2014 12:00:00 AM 196.84 198.42 196.73 198.41 106688000 35480033.643144645
427 10/29/2014 12:00:00 AM 198.59 199.12 196.8 198.11 142365300 28033402.819988243
428 10/30/2014 12:00:00 AM 197.59 199.61 197.4 199.38 113026700 39034403.4085606
429 10/31/2014 12:00:00 AM 201.78 201.82 200.77 201.66 146857100 67205811.46488817
430 11/03/2014 12:00:00 AM 201.92 202.45 201.3 201.77 93539900 61785199.80156561
431 11/04/2014 12:00:00 AM 201.22 201.6 200.06 201.07 93177300 49689075.05855921
432 11/05/2014 12:00:00 AM 202.56 202.59 201.45 202.34 91468900 56020163.433934614
433 11/06/2014 12:00:00 AM 202.41 203.26 201.64 203.15 106742100 58919300.34498848
434 11/07/2014 12:00:00 AM 203.17 203.6 202.61 203.34 89472200 54926959.16927527
435 11/10/2014 12:00:00 AM 203.4 204.04 203.13 203.98 65917600 53713654.86743944
436 11/11/2014 12:00:00 AM 204.07 204.31 203.65 204.18 54299100 49632337.26101673
437 11/12/2014 12:00:00 AM 203.35 204.24 203.31 203.96 89967500 43020414.66472943
438 11/13/2014 12:00:00 AM 204.14 204.83 203.21 204.19 84991500 40784950.887136064
439 11/14/2014 12:00:00 AM 204.13 204.49 203.72 204.24 80335200 37283218.42169462
440 11/17/2014 12:00:00 AM 203.85 204.58 203.65 204.37 80377300 34727583.238676056
441 11/18/2014 12:00:00 AM 204.46 205.92 204.44 205.55 75891900 39948998.3588022
442 11/19/2014 12:00:00 AM 205.3 205.55 204.3 205.22 82229900 33559963.56272571
443 11/20/2014 12:00:00 AM 204.25 205.71 204.18 205.58 72589800 32852569.69960907
444 11/21/2014 12:00:00 AM 207.6 207.84 205.98 206.68 142173900 44618162.109170035
445 11/24/2014 12:00:00 AM 207.19 207.39 206.91 207.26 65675200 43996586.28924898
446 11/25/2014 12:00:00 AM 207.54 207.79 206.8 207.11 79019800 38677580.9283683
447 11/26/2014 12:00:00 AM 207.27 207.76 207.03 207.64 56385900 37840147.22090451
448 11/28/2014 12:00:00 AM 207.52 207.87 206.91 207.2 57890100 31810452.818913616
449 12/01/2014 12:00:00 AM 206.4 206.54 205.38 205.76 103806900 14544511.026636152
450 12/02/2014 12:00:00 AM 205.8 207.34 205.78 207.09 74456200 22590438.166956604
451 12/03/2014 12:00:00 AM 207.28 208.15 207.1 207.89 68873500 25686472.62724634
452 12/04/2014 12:00:00 AM 207.55 208.26 206.7 207.66 91225300 21241873.424651537
453 12/05/2014 12:00:00 AM 207.88 208.47 207.55 208.0 90989800 22165174.241351422
454 12/08/2014 12:00:00 AM 207.55 208.12 205.93 206.61 108465100 5695492.0278895255
455 12/09/2014 12:00:00 AM 204.37 206.6 203.91 206.47 125039000 3485877.5490427283
456 12/10/2014 12:00:00 AM 205.94 205.98 202.93 203.16 159237100 -47043710.88419947
457 12/11/2014 12:00:00 AM 203.89 206.19 203.71 204.19 158628800 -27002627.56189474
458 12/12/2014 12:00:00 AM 202.65 203.82 200.85 200.89 202123800 -87955571.60361926
459 12/15/2014 12:00:00 AM 202.0 202.53 198.78 199.51 189556900 -104492043.06994116
460 12/16/2014 12:00:00 AM 198.55 202.4 197.86 197.91 258910900 -133993509.44423234
461 12/17/2014 12:00:00 AM 198.48 202.34 198.29 201.79 252523700 -27918703.21144843
462 12/18/2014 12:00:00 AM 204.78 212.97 203.92 206.78 256995300 96874177.76107068
463 12/19/2014 12:00:00 AM 206.46 207.33 205.61 206.52 243364900 81621887.1171594
464 12/22/2014 12:00:00 AM 206.71 207.47 206.46 207.47 148194100 87256411.67742978
465 12/23/2014 12:00:00 AM 208.2 208.23 207.4 207.75 120621800 82162858.56529362
466 12/24/2014 12:00:00 AM 208.03 208.34 207.72 207.77 42963400 74419659.46383713
467 12/26/2014 12:00:00 AM 208.29 208.85 208.25 208.44 57211900 70982736.94347163
468 12/29/2014 12:00:00 AM 208.25 208.97 208.14 208.72 79532000 66343329.61552196
469 12/30/2014 12:00:00 AM 208.21 208.37 207.51 207.6 73448300 52190431.93785317
470 12/31/2014 12:00:00 AM 207.96 208.19 205.39 205.54 130281700 21659885.848533798
471 01/02/2015 12:00:00 AM 206.39 206.88 204.18 205.43 121408500 18325141.005816467
472 01/05/2015 12:00:00 AM 204.2 204.37 201.35 201.72 169440600 -43289122.518547125
473 01/06/2015 12:00:00 AM 202.13 202.72 198.85 199.82 208923900 -76971626.08820942
474 01/07/2015 12:00:00 AM 201.46 202.72 200.88 202.31 125069600 -39981632.746475086
475 01/08/2015 12:00:00 AM 204.0 206.16 203.99 205.9 146056100 13763417.896046393
476 01/09/2015 12:00:00 AM 206.39 206.42 203.51 204.25 157609800 -12314638.094053347
477 01/12/2015 12:00:00 AM 204.42 204.6 201.92 202.65 144060200 -33093845.894619618
478 01/13/2015 12:00:00 AM 204.15 205.48 200.51 202.08 214372200 -41579399.047512844
479 01/14/2015 12:00:00 AM 199.67 201.1 198.57 200.86 192575000 -59994837.23346398
480 01/15/2015 12:00:00 AM 201.64 202.01 198.88 199.02 175449000 -85026391.78265795
481 01/16/2015 12:00:00 AM 198.75 201.82 198.55 201.63 211716100 -24302066.755738445
482 01/20/2015 12:00:00 AM 202.42 202.72 200.17 202.05 130876700 -16752516.20757268
483 01/21/2015 12:00:00 AM 201.51 203.66 200.94 203.08 122704300 -3120330.9497086033
484 01/22/2015 12:00:00 AM 204.02 206.26 202.33 206.1 173707900 47138544.188358575
485 01/23/2015 12:00:00 AM 205.8 206.1 204.81 204.97 117357700 30019235.12280067
486 01/26/2015 12:00:00 AM 204.73 205.56 203.85 205.45 91710100 31352722.06348623
487 01/27/2015 12:00:00 AM 203.0 204.12 201.74 202.74 133646200 -6126699.275893148
488 01/28/2015 12:00:00 AM 204.16 204.29 199.91 200.14 167686500 -47065575.535332255
489 01/29/2015 12:00:00 AM 200.34 202.3 198.68 201.99 173312500 -12047127.865300234
490 01/30/2015 12:00:00 AM 200.56 202.17 199.13 199.45 197508500 -58678029.02098631
491 02/02/2015 12:00:00 AM 200.07 202.03 197.86 201.92 162707100 -14814737.018987633
492 02/03/2015 12:00:00 AM 203.02 204.85 202.55 204.84 123867400 21043124.41139233
493 02/04/2015 12:00:00 AM 203.94 205.38 203.51 204.06 133968500 9087071.610307336
494 02/05/2015 12:00:00 AM 204.83 206.3 204.77 206.12 97731200 27395566.88551618
495 02/06/2015 12:00:00 AM 206.57 207.24 204.92 205.55 125590100 17968716.991657577
496 02/09/2015 12:00:00 AM 204.77 205.64 204.13 204.63 87084200 8627175.944832915
497 02/10/2015 12:00:00 AM 205.89 207.12 204.68 206.81 96142600 27766575.18818222
498 02/11/2015 12:00:00 AM 206.6 207.45 205.83 206.93 90227200 26153307.455974426
499 02/12/2015 12:00:00 AM 207.91 208.99 206.97 208.92 97226900 42089328.74588144
500 02/13/2015 12:00:00 AM 209.08 209.84 208.76 209.78 93617500 45748540.29389285
501 02/17/2015 12:00:00 AM 209.38 210.32 209.1 210.11 76896000 43808267.88495077