Date,Open,High,Low,Close,Volume,CHOP14
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,155.76,156.12,155.23,155.9,91051500,39.1937058472543
03/14/2013 12:00:00 AM,156.31,156.8,156.22,156.73,123614200,34.93575759834959
03/15/2013 12:00:00 AM,155.85,156.04,155.31,155.83,133153200,30.08081776152703
03/18/2013 12:00:00 AM,154.34,155.64,154.2,154.97,126518300,35.59297399404555
03/19/2013 12:00:00 AM,155.3,155.51,153.59,154.61,167049900,37.8708878214655
03/20/2013 12:00:00 AM,155.52,155.95,155.26,155.69,113607800,37.608049878582676
03/21/2013 12:00:00 AM,154.75,155.64,154.1,154.36,128492900,44.083450221237214
03/22/2013 12:00:00 AM,154.84,155.6,154.73,155.6,111103200,62.5803050728031
03/25/2013 12:00:00 AM,155.99,156.27,154.35,154.95,151231800,62.895888368892265
03/26/2013 12:00:00 AM,155.59,156.23,155.42,156.19,86114000,64.04556847292761
03/27/2013 12:00:00 AM,155.26,156.24,155.0,156.19,99783700,65.66550929319382
03/28/2013 12:00:00 AM,156.09,156.85,155.75,156.67,102687700,65.30866744234655
04/01/2013 12:00:00 AM,156.59,156.91,155.67,156.05,99128500,65.29592132968104
04/02/2013 12:00:00 AM,156.61,157.21,156.37,156.82,101291000,62.563981275218744
04/03/2013 12:00:00 AM,156.91,157.03,154.82,155.23,153781800,65.12603523992532
04/04/2013 12:00:00 AM,155.43,156.17,155.09,155.86,129370000,65.46235979848505
04/05/2013 12:00:00 AM,153.95,155.35,153.77,155.16,155171000,66.68863697206635
04/08/2013 12:00:00 AM,155.27,156.22,154.75,156.21,86039700,66.3993812302752
04/09/2013 12:00:00 AM,156.5,157.32,155.98,156.75,100591500,66.07182280555561
04/10/2013 12:00:00 AM,157.17,158.87,157.13,158.67,134837300,53.77238940655252
04/11/2013 12:00:00 AM,158.7,159.71,158.54,159.19,109635100,47.23240819094533
04/12/2013 12:00:00 AM,158.68,159.04,157.92,158.8,116024900,47.287391008092854
04/15/2013 12:00:00 AM,158.0,158.13,155.1,155.12,215505700,50.41466655128153
04/16/2013 12:00:00 AM,156.29,157.49,155.91,157.41,147152400,52.2095980995497
04/17/2013 12:00:00 AM,156.29,156.32,154.28,155.11,226231500,55.13357338978696
04/18/2013 12:00:00 AM,155.37,155.41,153.55,154.14,166888900,54.870510903262506
04/19/2013 12:00:00 AM,154.5,155.55,154.12,155.48,149219300,55.144206845214946
04/22/2013 12:00:00 AM,155.78,156.54,154.75,156.17,106216500,56.03783465206231
04/23/2013 12:00:00 AM,156.95,157.93,156.17,157.78,165592000,55.40168678157614
04/24/2013 12:00:00 AM,157.83,158.3,157.54,157.88,94996400,54.94272803617391
04/25/2013 12:00:00 AM,158.25,159.27,158.1,158.52,130774400,53.9189443137773
04/26/2013 12:00:00 AM,158.32,158.6,157.73,158.24,95639000,53.01884692894445
04/29/2013 12:00:00 AM,158.67,159.65,158.42,159.3,88223400,53.124966713119946
04/30/2013 12:00:00 AM,159.27,159.72,158.61,159.68,115647600,51.502783341682786
05/01/2013 12:00:00 AM,159.33,159.41,158.1,158.28,138538400,52.14411342678097
05/02/2013 12:00:00 AM,158.68,159.89,158.53,159.75,96232300,51.63792615489757
05/03/2013 12:00:00 AM,161.14,161.88,161.04,161.37,143795900,38.812677958869656
05/06/2013 12:00:00 AM,161.49,162.01,161.42,161.78,66618900,35.28939776417563
05/07/2013 12:00:00 AM,162.11,162.65,161.67,162.6,89907000,28.527853745842183
05/08/2013 12:00:00 AM,162.42,163.39,162.33,163.34,96840500,26.224055153101467
05/09/2013 12:00:00 AM,163.27,163.7,162.47,162.88,106479000,27.143776640261713
05/10/2013 12:00:00 AM,163.0,163.55,162.51,163.41,102968200,32.10608010970076
05/13/2013 12:00:00 AM,163.0,163.81,162.82,163.54,79718500,37.346764721783124
05/14/2013 12:00:00 AM,163.67,165.35,163.67,165.23,118429300,32.25496956715187
05/15/2013 12:00:00 AM,164.98,166.45,164.91,166.12,120520600,27.46255308068411
05/16/2013 12:00:00 AM,165.76,166.36,165.09,165.34,109631200,29.93830853486462
05/17/2013 12:00:00 AM,165.98,167.04,165.73,166.94,129521200,27.94380493392156
05/20/2013 12:00:00 AM,166.78,167.58,166.61,166.93,84703300,25.436562717050784
05/21/2013 12:00:00 AM,167.07,167.8,166.5,167.17,95130500,25.70906600619634
05/22/2013 12:00:00 AM,167.34,169.07,165.17,165.93,243215800,35.62495221600048
05/23/2013 12:00:00 AM,164.2,165.91,163.94,165.45,210629800,37.20302525755326
05/24/2013 12:00:00 AM,164.44,165.38,163.98,165.31,151265100,39.971730940535885
05/28/2013 12:00:00 AM,167.04,167.78,165.81,166.3,142755000,46.079543242642046
05/29/2013 12:00:00 AM,165.41,165.8,164.34,165.22,160155000,48.345692576959905
05/30/2013 12:00:00 AM,165.35,166.59,165.22,165.83,106389200,48.79978444781998
05/31/2013 12:00:00 AM,165.36,166.31,163.13,163.45,175401500,53.89929926013159
06/03/2013 12:00:00 AM,163.86,164.46,162.66,164.35,167947700,54.107474028479146
06/04/2013 12:00:00 AM,164.44,165.1,162.73,163.56,157405600,54.893125948077355
06/05/2013 12:00:00 AM,163.11,163.42,161.13,161.27,210885500,47.99817029348738
06/06/2013 12:00:00 AM,161.2,162.74,160.25,162.73,200017000,45.62132056833578
06/07/2013 12:00:00 AM,163.89,164.95,163.14,164.8,188303400,46.285666831863026
06/10/2013 12:00:00 AM,165.31,165.4,164.37,164.8,102463000,46.361578012180864
06/11/2013 12:00:00 AM,163.27,164.54,162.74,163.1,159335000,47.3101836053624
06/12/2013 12:00:00 AM,164.25,164.39,161.6,161.75,176792400,51.908395638126834
06/13/2013 12:00:00 AM,161.64,164.5,161.3,164.21,163114300,53.425042762859405
06/14/2013 12:00:00 AM,164.03,164.67,162.91,163.18,140994200,53.779693480498516
06/17/2013 12:00:00 AM,164.3,165.22,163.55,164.44,135807000,59.77073208841506
06/18/2013 12:00:00 AM,164.54,165.99,164.52,165.74,114574200,59.26126875076315
06/19/2013 12:00:00 AM,165.61,165.89,163.38,163.45,205760600,62.372765921240024
06/20/2013 12:00:00 AM,161.83,162.1,158.98,159.4,320271500,58.37875492127532
06/21/2013 12:00:00 AM,159.6,159.76,157.47,159.07,270449000,51.55002429393086
06/24/2013 12:00:00 AM,157.39,158.43,155.73,157.06,221705700,45.59915483610421
06/25/2013 12:00:00 AM,158.52,159.17,157.42,158.57,161967200,45.242728286483654
06/26/2013 12:00:00 AM,159.89,160.5,159.25,160.14,134499400,44.61079886488892
06/27/2013 12:00:00 AM,161.12,161.82,160.95,161.08,129281700,43.99129212594616
06/28/2013 12:00:00 AM,160.62,161.4,159.86,160.42,160138800,44.57664625494375
07/01/2013 12:00:00 AM,161.27,162.48,161.08,161.36,131682500,44.57664625494375
07/02/2013 12:00:00 AM,161.1,162.3,160.5,161.21,154807500,43.43198576236397
07/03/2013 12:00:00 AM,160.51,161.77,160.22,161.28,75214000,41.44385454716552
07/05/2013 12:00:00 AM,162.53,163.08,161.3,163.02,121865400,41.493306192904015
07/08/2013 12:00:00 AM,163.89,164.39,163.08,163.95,107930700,40.65635596010155
07/09/2013 12:00:00 AM,164.97,165.33,164.27,165.13,119159000,40.812154563286555
07/10/2013 12:00:00 AM,165.01,165.75,164.63,165.19,119410100,39.52977821176809
07/11/2013 12:00:00 AM,167.13,167.61,166.53,167.44,135448000,30.24295181556706
07/12/2013 12:00:00 AM,167.4,167.93,167.13,167.51,102636900,27.033586717703532
07/15/2013 12:00:00 AM,167.97,168.39,167.68,168.15,69376600,27.118804822314964
07/16/2013 12:00:00 AM,168.25,168.36,167.07,167.52,88577000,32.623710636499375
07/17/2013 12:00:00 AM,168.18,168.48,167.73,167.95,91526200,33.103874816497836
07/18/2013 12:00:00 AM,168.28,169.27,168.2,168.87,104445800,29.114759714312676
07/19/2013 12:00:00 AM,168.51,169.23,168.31,169.17,103363100,29.41693861581683
07/22/2013 12:00:00 AM,169.39,169.74,169.01,169.5,79268700,24.845599626312016
07/23/2013 12:00:00 AM,169.79,169.83,169.05,169.14,80761400,22.32076103621319
07/24/2013 12:00:00 AM,169.8,169.86,168.18,168.52,112662100,26.98840417379735
07/25/2013 12:00:00 AM,168.2,169.08,167.94,168.93,111033200,34.36099545701611
07/26/2013 12:00:00 AM,168.24,169.16,167.52,169.11,107418600,42.27862890190389
07/29/2013 12:00:00 AM,168.71,169.06,168.11,168.59,79614200,43.94747722372722
07/30/2013 12:00:00 AM,169.12,169.28,168.19,168.59,85026800,60.98533345119625
07/31/2013 12:00:00 AM,168.94,169.85,168.49,168.71,142264100,65.19707123934461
08/01/2013 12:00:00 AM,169.98,170.81,169.9,170.66,109966700,57.127827519118775
08/02/2013 12:00:00 AM,170.3,170.97,170.05,170.95,89402700,55.63011559220179
08/05/2013 12:00:00 AM,170.61,170.96,170.35,170.7,53408200,58.72243320907361
08/06/2013 12:00:00 AM,170.37,170.52,169.35,169.73,87231100,59.6211073815204
08/07/2013 12:00:00 AM,169.2,169.43,168.55,169.18,84558600,59.300953120689634
08/08/2013 12:00:00 AM,170.0,170.18,168.93,169.8,101924300,60.051320574778536
08/09/2013 12:00:00 AM,169.56,170.1,168.72,169.31,91473000,61.48722579742855
08/12/2013 12:00:00 AM,168.44,169.31,168.38,169.11,68436400,61.811001491366774
08/13/2013 12:00:00 AM,169.4,169.9,168.41,169.61,80630100,61.40041632493825
08/14/2013 12:00:00 AM,169.52,169.8,168.7,168.74,78905600,61.31340751938553
08/15/2013 12:00:00 AM,167.35,167.43,166.09,166.38,152546100,50.31147904518999
08/16/2013 12:00:00 AM,166.04,166.63,165.5,165.83,130207000,46.253331824427434
08/19/2013 12:00:00 AM,165.64,166.21,164.76,164.77,96296100,42.17418900416498
08/20/2013 12:00:00 AM,165.03,166.2,164.86,165.58,88917400,42.31427167079901
08/21/2013 12:00:00 AM,165.15,166.03,164.19,164.56,157723100,38.46377367185427
08/22/2013 12:00:00 AM,164.92,166.3,164.89,166.06,101273000,40.145041415938415
08/23/2013 12:00:00 AM,166.54,166.83,165.77,166.62,90796000,43.55462551591839
08/26/2013 12:00:00 AM,166.77,167.3,165.89,166.0,89398400,45.76023607131588
08/27/2013 12:00:00 AM,164.33,164.98,163.21,163.33,154275400,42.94678319251608
08/28/2013 12:00:00 AM,163.3,164.49,163.05,163.91,105120800,42.84543277494379
08/29/2013 12:00:00 AM,163.55,165.04,163.4,164.17,118828000,44.38436949076591
08/30/2013 12:00:00 AM,164.52,164.53,163.17,163.65,134186300,45.11455999114642
09/03/2013 12:00:00 AM,165.24,165.58,163.7,164.39,142802600,46.40469527030355
09/04/2013 12:00:00 AM,164.44,166.03,164.14,165.75,97290400,64.07419615824006
09/05/2013 12:00:00 AM,165.85,166.4,165.73,165.96,62845000,61.918819126476464
09/06/2013 12:00:00 AM,166.49,166.98,164.48,166.04,159383800,64.23035144306779
09/09/2013 12:00:00 AM,166.45,167.73,166.45,167.63,87407200,60.96913669174107
09/10/2013 12:00:00 AM,168.63,168.9,168.26,168.87,104783000,52.25361609478935
09/11/2013 12:00:00 AM,168.64,169.4,168.35,169.4,94325700,47.834893679022144
09/12/2013 12:00:00 AM,169.37,169.56,168.72,168.95,82557800,45.34089510219981
09/13/2013 12:00:00 AM,169.15,169.46,168.74,169.33,72257500,44.738009750990116
09/16/2013 12:00:00 AM,171.18,171.24,170.04,170.31,126050700,36.922212782072954
09/17/2013 12:00:00 AM,170.47,171.11,170.46,171.07,82232500,33.27749698517109
09/18/2013 12:00:00 AM,170.97,173.52,170.58,173.05,201318000,27.187217223879497
09/19/2013 12:00:00 AM,173.51,173.6,172.59,172.76,146440600,25.752887357407552
09/20/2013 12:00:00 AM,172.3,172.33,170.58,170.72,132317600,29.20952706243952
09/23/2013 12:00:00 AM,170.5,170.65,169.39,169.93,104533900,29.854622512438922
09/24/2013 12:00:00 AM,169.89,170.53,169.21,169.53,100422400,30.188690414298915
09/25/2013 12:00:00 AM,169.65,169.98,168.89,169.04,114559100,30.967327088720182
09/26/2013 12:00:00 AM,169.34,170.17,169.05,169.69,76579600,37.58750980302112
09/27/2013 12:00:00 AM,168.81,169.14,168.47,168.91,97695900,47.71260465661825
09/30/2013 12:00:00 AM,167.45,168.54,167.15,168.01,143609700,41.5309266988507
10/01/2013 12:00:00 AM,168.14,169.5,168.0,169.34,126981900,42.40428383200743
10/02/2013 12:00:00 AM,168.35,169.34,167.83,169.18,112803800,43.668421636632225
10/03/2013 12:00:00 AM,168.77,168.94,166.84,167.62,176384300,44.782509306159625
10/04/2013 12:00:00 AM,167.74,169.06,167.53,168.89,96600700,44.12349585780818
10/07/2013 12:00:00 AM,167.43,168.45,167.25,167.43,95653200,45.565225342444876
10/08/2013 12:00:00 AM,167.45,167.62,165.36,165.48,176560600,36.9005487510768
10/09/2013 12:00:00 AM,165.8,166.2,164.53,165.6,168100500,40.10910560568444
10/10/2013 12:00:00 AM,167.29,169.26,167.23,169.17,193988300,51.71633300296608
10/11/2013 12:00:00 AM,168.9,170.32,168.77,170.26,104956400,52.8130389710701
10/14/2013 12:00:00 AM,169.24,171.08,169.08,170.94,111248400,50.54058589283661
10/15/2013 12:00:00 AM,170.52,171.15,169.47,169.7,154901700,51.026567628371
10/16/2013 12:00:00 AM,170.75,172.16,170.63,172.07,160895600,47.57636300192483
10/17/2013 12:00:00 AM,171.37,173.32,171.34,173.22,128890400,43.273966381394025
10/18/2013 12:00:00 AM,173.86,174.51,173.51,174.39,138055900,37.81058494277989
10/21/2013 12:00:00 AM,174.45,174.75,174.01,174.4,104058600,35.83107118080295
10/22/2013 12:00:00 AM,174.91,175.93,174.66,175.41,126638900,31.7194934992111
10/23/2013 12:00:00 AM,174.83,174.89,173.96,174.57,105043800,30.416519340581882
10/24/2013 12:00:00 AM,174.9,175.37,174.51,175.15,70037700,29.405192505384115
10/25/2013 12:00:00 AM,175.51,176.0,175.17,175.95,93453900,27.945024542744715
10/28/2013 12:00:00 AM,175.9,176.47,175.7,176.23,84497900,23.992531382373453
10/29/2013 12:00:00 AM,176.6,177.24,176.38,177.17,87200600,29.54466234912724
10/30/2013 12:00:00 AM,177.4,177.51,175.66,176.29,135506600,31.40597117458092
10/31/2013 12:00:00 AM,176.18,176.89,175.53,175.79,133352300,32.41305753076043
11/01/2013 12:00:00 AM,176.05,176.61,175.22,176.21,142771700,33.024001054131354
11/04/2013 12:00:00 AM,176.71,176.9,175.9825,176.83,85257800,37.394115274858564
11/05/2013 12:00:00 AM,176.16,176.75,175.57,176.27,85466500,38.97406782853601
11/06/2013 12:00:00 AM,177.03,177.5,176.54,177.17,87123100,53.7131363559032
11/07/2013 12:00:00 AM,177.56,177.64,174.76,174.93,148632200,60.35719789522527
11/08/2013 12:00:00 AM,174.85,177.31,174.85,177.29,136500100,63.797501276480354
11/11/2013 12:00:00 AM,177.14,177.53,176.91,177.32,66226700,62.016307800551616
11/12/2013 12:00:00 AM,176.95,177.36,176.37,176.96,83193500,67.21702615141521
11/13/2013 12:00:00 AM,176.1,178.41,176.09,178.38,99795600,64.2793681864567
11/14/2013 12:00:00 AM,178.53,179.42,178.25,179.27,102965800,55.62696952765047
11/15/2013 12:00:00 AM,179.57,180.12,179.33,180.05,102759600,50.47356440166661
11/18/2013 12:00:00 AM,180.39,180.5,179.02,179.42,98459500,48.745112342864886
11/19/2013 12:00:00 AM,179.31,179.87,178.72,179.03,93045800,47.446509050697685
11/20/2013 12:00:00 AM,179.41,179.93,177.98,178.47,124692900,48.543970357778775
11/21/2013 12:00:00 AM,179.0,180.05,178.86,179.91,91804700,48.890729692890794
11/22/2013 12:00:00 AM,180.01,180.83,179.77,180.81,81234700,47.03057484669953
11/25/2013 12:00:00 AM,181.11,181.17,180.37,180.63,79187800,44.126170375298564
11/26/2013 12:00:00 AM,180.74,181.22,180.4,180.68,86697800,43.06772380814053
11/27/2013 12:00:00 AM,180.89,181.24,180.65,181.12,58227900,38.904378743151405
11/29/2013 12:00:00 AM,181.34,181.75,180.8,181.0,54981700,40.149943045070394
12/02/2013 12:00:00 AM,181.12,181.43,180.25,180.53,99262300,41.42758955388082
12/03/2013 12:00:00 AM,179.95,180.39,179.17,179.75,115939400,42.24871437721813
12/04/2013 12:00:00 AM,179.18,180.48,178.35,179.73,122956300,57.226780123287504
12/05/2013 12:00:00 AM,179.42,179.74,178.77,178.94,106333600,56.7801948931671
12/06/2013 12:00:00 AM,180.72,181.11,180.15,180.94,127424400,59.63481631903579
12/09/2013 12:00:00 AM,181.47,181.67,181.16,181.4,69987400,58.03933851047542
12/10/2013 12:00:00 AM,180.96,181.36,180.63,180.75,77428000,57.204575424047434
12/11/2013 12:00:00 AM,180.81,180.85,178.5,178.72,130188800,61.997028273268604
12/12/2013 12:00:00 AM,178.61,178.86,177.76,178.13,115321400,54.877358431336695
12/13/2013 12:00:00 AM,178.48,178.66,177.77,178.11,107741000,54.49607707947819
12/16/2013 12:00:00 AM,178.95,179.81,178.9,179.22,96100500,56.47237004549048
12/17/2013 12:00:00 AM,179.37,179.41,178.25,178.65,89432200,57.192939196101555
12/18/2013 12:00:00 AM,178.91,181.73,177.32,181.7,234455700,60.50328019453872
12/19/2013 12:00:00 AM,181.18,181.7,180.71,181.49,136717700,60.74398029020189
12/20/2013 12:00:00 AM,180.67,181.99,180.57,181.56,196678700,58.98615415972338
12/23/2013 12:00:00 AM,182.41,182.64,182.07,182.53,85407800,53.56619257457415
12/24/2013 12:00:00 AM,182.57,183.01,182.53,182.93,45363300,48.04601822117057
12/26/2013 12:00:00 AM,183.37,183.96,183.32,183.85,63215200,42.30765291474026
12/27/2013 12:00:00 AM,184.14,184.18,183.66,183.85,61794800,37.85691700078947
12/30/2013 12:00:00 AM,183.92,184.02,183.58,183.82,56807200,37.26243511480994
12/31/2013 12:00:00 AM,184.11,184.69,183.93,184.69,86123600,34.751215960166455
01/02/2014 12:00:00 AM,183.91,184.07,182.48,182.92,119511100,34.46243260576381
01/03/2014 12:00:00 AM,183.24,183.6,182.63,182.88,81352000,34.19229154595075
01/06/2014 12:00:00 AM,183.52,183.56,182.08,182.36,106889400,35.403142890914054
01/07/2014 12:00:00 AM,183.12,183.79,182.95,183.48,86041200,34.853821812650125
01/08/2014 12:00:00 AM,183.46,183.83,182.89,183.52,96481400,34.40026307882522
01/09/2014 12:00:00 AM,184.1,184.13,182.79,183.64,90529400,49.46623363733863
01/10/2014 12:00:00 AM,183.96,184.22,183.01,184.14,101986500,50.01074398660982
01/13/2014 12:00:00 AM,183.64,184.18,181.34,181.68,149507600,61.188388931763924
01/14/2014 12:00:00 AM,182.27,183.77,181.95,183.67,104596300,63.39548381969348
01/15/2014 12:00:00 AM,184.1,184.94,183.71,184.66,98370100,62.309217209582705
01/16/2014 12:00:00 AM,184.3,184.66,183.83,184.42,72112100,61.90045037424568
01/17/2014 12:00:00 AM,184.1,184.45,183.32,183.63,107832500,63.1336514524885
01/21/2014 12:00:00 AM,184.72,184.77,183.05,184.18,88504600,65.59780883693706
01/22/2014 12:00:00 AM,184.51,184.57,183.91,184.3,60761400,65.20436219626743
01/23/2014 12:00:00 AM,183.38,183.4,181.82,182.79,132343700,65.70947586716935
01/24/2014 12:00:00 AM,181.59,181.66,178.83,178.89,208595800,50.84975486516091
01/27/2014 12:00:00 AM,179.05,179.52,177.12,178.01,179949700,42.96199946344391
01/28/2014 12:00:00 AM,178.23,179.3,178.12,179.07,108851800,42.74305850998121
01/29/2014 12:00:00 AM,177.59,178.55,176.88,177.35,215244500,43.50906772385024
01/30/2014 12:00:00 AM,178.88,179.81,178.26,179.23,116150500,45.14349113457107
01/31/2014 12:00:00 AM,177.0,179.29,176.92,178.18,194573800,46.76509929567385
02/03/2014 12:00:00 AM,177.95,178.37,173.83,174.17,254370100,36.86198347654359
02/04/2014 12:00:00 AM,174.98,175.84,174.11,175.38,164781000,36.39497193208106
02/05/2014 12:00:00 AM,174.77,175.56,173.71,175.17,163629100,37.315488942518684
02/06/2014 12:00:00 AM,175.61,177.48,175.22,177.48,132379000,39.16365197444015
02/07/2014 12:00:00 AM,178.29,179.87,177.73,179.68,170701300,40.66903029382814
02/10/2014 12:00:00 AM,179.7,180.07,179.21,180.01,91977200,40.33954505877857
02/11/2014 12:00:00 AM,180.23,182.44,180.04,181.98,121636400,46.73112001101929
02/12/2014 12:00:00 AM,182.26,182.83,181.71,182.07,94414700,47.44634349747546
02/13/2014 12:00:00 AM,180.85,183.2,180.83,183.01,100515600,44.00204063081765
02/14/2014 12:00:00 AM,182.9,184.36,182.67,184.02,96413500,38.73407590291367
02/18/2014 12:00:00 AM,184.2,184.49,183.65,184.24,80018500,37.693851367021054
02/19/2014 12:00:00 AM,183.78,184.95,182.87,183.02,125995500,35.96721203587619
02/20/2014 12:00:00 AM,183.27,184.52,182.6,184.1,104841400,35.25596933298551
02/21/2014 12:00:00 AM,184.45,184.89,183.8,183.89,118069200,33.514738116231854
02/24/2014 12:00:00 AM,184.3,186.15,184.2,184.91,113918000,26.356223683941735
02/25/2014 12:00:00 AM,185.03,185.59,184.23,184.84,116815100,25.789856536435295
02/26/2014 12:00:00 AM,185.1,185.6,184.33,184.85,98329400,29.78812797438406
02/27/2014 12:00:00 AM,184.58,185.87,184.37,185.82,93720800,38.37279312931806
02/28/2014 12:00:00 AM,185.78,187.15,185.05,186.29,150681900,40.11988852321706
03/03/2014 12:00:00 AM,184.65,185.45,183.75,184.98,167434300,46.98738177463981
03/04/2014 12:00:00 AM,186.79,187.98,186.75,187.58,169638300,47.64382464701869
03/05/2014 12:00:00 AM,187.75,188.07,187.45,187.75,88273700,46.40861411094276
03/06/2014 12:00:00 AM,188.24,188.61,187.78,188.18,82328000,51.067694232042626
03/07/2014 12:00:00 AM,188.93,188.96,187.43,188.26,117468700,48.65982352631151
03/10/2014 12:00:00 AM,187.94,188.23,187.08,188.16,74834300,49.216591891354945
03/11/2014 12:00:00 AM,188.48,188.71,186.8,187.23,98827400,48.93923030470076
03/12/2014 12:00:00 AM,186.32,187.35,185.9,187.28,104701600,55.71923702652316
03/13/2014 12:00:00 AM,187.88,187.99,184.66,185.18,154146000,59.28971136587335
03/14/2014 12:00:00 AM,184.8,185.8,184.44,184.66,153743000,57.89531501729945
03/17/2014 12:00:00 AM,185.62,186.77,185.51,186.33,98250600,59.0608462559754
03/18/2014 12:00:00 AM,186.74,187.91,186.51,187.66,101626300,59.53232007407624
03/19/2014 12:00:00 AM,187.71,187.94,185.47,186.66,176115300,60.9707846630854
03/20/2014 12:00:00 AM,186.25,187.89,185.92,187.75,116944200,60.78114032644344
03/21/2014 12:00:00 AM,187.71,189.02,186.03,186.2,163058100,66.31719181952597
03/24/2014 12:00:00 AM,186.84,187.07,184.62,185.43,120889800,65.51820592152511
03/25/2014 12:00:00 AM,186.4,186.94,185.27,186.31,103492000,67.0292067215866
03/26/2014 12:00:00 AM,187.0,187.34,184.92,184.97,119656900,69.16841495099226
03/27/2014 12:00:00 AM,184.77,185.34,183.9,184.58,142204500,64.82492273255829
03/28/2014 12:00:00 AM,185.14,186.42,185.0,185.49,101527200,65.69756876539367
03/31/2014 12:00:00 AM,186.66,187.3,186.47,187.01,99626700,65.56663457095068
04/01/2014 12:00:00 AM,187.65,188.36,187.45,188.25,88958900,65.4352463735384
04/02/2014 12:00:00 AM,188.5,189.13,188.14,188.88,78714300,61.417569904166434
04/03/2014 12:00:00 AM,189.13,189.22,188.05,188.63,77253000,60.49787352493242
04/04/2014 12:00:00 AM,189.64,189.7,186.1,186.4,169003600,59.315798299398224
04/07/2014 12:00:00 AM,185.9,186.26,183.96,184.34,140661000,60.472289540686475
04/08/2014 12:00:00 AM,184.18,185.4,183.59,185.1,112585800,57.614907010727
04/09/2014 12:00:00 AM,185.61,187.15,185.06,187.09,100013900,57.777244930582185
04/10/2014 12:00:00 AM,187.07,187.17,182.93,183.15,172873800,55.54137735643505
04/11/2014 12:00:00 AM,182.16,183.42,181.31,181.51,167016600,46.97000715002031
04/14/2014 12:00:00 AM,182.92,183.37,181.44,182.94,132183000,47.308449892010465
04/15/2014 12:00:00 AM,183.35,184.33,181.51,184.2,157026300,47.823299091905994
04/16/2014 12:00:00 AM,185.47,186.14,184.65,186.12,104151700,48.4571766732203
04/17/2014 12:00:00 AM,185.87,186.91,185.56,186.39,105192300,47.836081118732906
04/21/2014 12:00:00 AM,186.45,187.1,186.21,187.04,68212800,46.641705684034335
04/22/2014 12:00:00 AM,187.24,188.4,187.13,187.89,85686400,46.65489250100019
04/23/2014 12:00:00 AM,187.8,187.92,187.3,187.45,73611400,46.163897792976584
04/24/2014 12:00:00 AM,188.39,188.39,186.93,187.83,88109600,46.549269246076015
04/25/2014 12:00:00 AM,187.23,187.33,185.87,186.29,100307700,50.69582903616051
04/28/2014 12:00:00 AM,187.08,187.69,184.96,186.88,134950500,51.1003523799227
04/29/2014 12:00:00 AM,187.48,188.04,187.08,187.75,83971400,50.187578698777884
04/30/2014 12:00:00 AM,187.46,188.5,187.18,188.31,101461700,48.54633537715782
05/01/2014 12:00:00 AM,188.25,188.84,187.73,188.32,92856500,41.91305565944576
05/02/2014 12:00:00 AM,188.33,189.14,187.78,188.06,97969300,39.79741383003033
05/05/2014 12:00:00 AM,187.16,188.55,186.62,188.42,75827800,40.14346480288294
05/06/2014 12:00:00 AM,188.03,188.13,186.74,186.78,85356200,58.2200319065802
05/07/2014 12:00:00 AM,187.41,187.97,186.01,187.88,106377000,60.96719881664629
05/08/2014 12:00:00 AM,187.71,189.05,187.08,187.68,93495400,62.07544937956335
05/09/2014 12:00:00 AM,187.71,188.04,186.83,187.96,83648000,62.635013854214854
05/12/2014 12:00:00 AM,188.77,189.88,188.0,189.79,86871400,57.41845329018893
05/13/2014 12:00:00 AM,190.03,190.42,189.77,189.96,66416800,53.52307477507982
05/14/2014 12:00:00 AM,189.82,189.88,188.79,189.06,72243900,53.02974469714052
05/15/2014 12:00:00 AM,188.68,188.72,186.48,187.4,154897300,54.07674701209324
05/16/2014 12:00:00 AM,187.5,188.13,186.72,188.05,97384100,59.904614510864285
05/19/2014 12:00:00 AM,187.71,188.89,187.52,188.74,63676300,60.27412692665616
05/20/2014 12:00:00 AM,188.67,188.67,187.07,187.55,111512600,60.88208456396635
05/21/2014 12:00:00 AM,188.07,189.22,188.06,189.13,88998000,61.8349725933326
05/22/2014 12:00:00 AM,189.2,189.98,188.86,189.59,61519500,61.42952260995514
05/23/2014 12:00:00 AM,189.76,190.48,189.59,190.35,61108000,59.108576501219055
05/27/2014 12:00:00 AM,191.06,191.58,190.95,191.52,71961100,49.96174181027916
05/28/2014 12:00:00 AM,191.55,191.82,191.06,191.38,66048500,49.310175514634444
05/29/2014 12:00:00 AM,191.85,192.4,191.33,192.37,64139000,43.62375948541304
05/30/2014 12:00:00 AM,192.21,192.8,192.03,192.68,76256200,40.24498997989068
06/02/2014 12:00:00 AM,192.98,192.99,191.97,192.9,64568200,37.20952374156737
06/03/2014 12:00:00 AM,192.41,192.9,192.25,192.8,64985200,37.20952374156742
06/04/2014 12:00:00 AM,192.46,193.3,192.26,193.19,55495200,35.16227787886967
06/05/2014 12:00:00 AM,193.43,194.65,192.7,194.45,92035600,28.03856306859468
06/06/2014 12:00:00 AM,194.88,195.43,194.78,195.38,78650300,25.04437221488059
06/09/2014 12:00:00 AM,195.36,196.05,195.17,195.58,65025700,21.16895392043653
06/10/2014 12:00:00 AM,195.36,195.64,194.92,195.6,56992500,23.229973677647376
06/11/2014 12:00:00 AM,194.87,195.12,194.48,194.92,68703000,25.78764717375355
06/12/2014 12:00:00 AM,194.68,194.8,193.11,193.54,106125500,31.642379251501605
06/13/2014 12:00:00 AM,193.89,194.32,193.3,194.13,81991000,40.92908837123216
06/16/2014 12:00:00 AM,193.88,194.7,193.66,194.29,87349400,41.2729285629126
06/17/2014 12:00:00 AM,194.0,194.97,193.81,194.83,84776800,44.389273175827284
06/18/2014 12:00:00 AM,194.83,196.37,194.4,196.26,105144800,49.22501442597661
06/19/2014 12:00:00 AM,196.46,196.6,195.8,196.48,85833100,47.36472265939902
06/20/2014 12:00:00 AM,196.01,196.1,195.7,195.94,99965100,49.161506298341436
06/23/2014 12:00:00 AM,196.0,196.05,195.52,195.88,70447200,48.962012966538495
06/24/2014 12:00:00 AM,195.54,196.5,194.48,194.7,96018200,55.29289309210242
06/25/2014 12:00:00 AM,194.28,195.78,194.25,195.58,82694100,58.54126689947666
06/26/2014 12:00:00 AM,195.6,195.63,194.13,195.44,84216600,59.72692352171346
06/27/2014 12:00:00 AM,194.98,195.88,194.88,195.82,71326100,59.99534720500783
06/30/2014 12:00:00 AM,195.71,196.16,195.53,195.72,70396800,59.794207916135285
07/01/2014 12:00:00 AM,196.21,197.63,196.13,197.03,90321700,51.7250091696436
07/02/2014 12:00:00 AM,197.03,197.48,196.96,197.23,52316200,50.48482077810099
07/03/2014 12:00:00 AM,197.81,198.29,197.64,198.2,52894800,48.038691501183166
07/07/2014 12:00:00 AM,197.84,197.98,197.22,197.51,61676700,49.14816861966153
07/08/2014 12:00:00 AM,197.12,197.22,195.76,196.24,108055300,53.296345283074274
07/09/2014 12:00:00 AM,196.75,197.29,196.31,197.12,72953600,51.185573692799366
07/10/2014 12:00:00 AM,195.24,196.86,195.06,196.34,98922400,54.047587858542634
07/11/2014 12:00:00 AM,196.24,196.75,195.78,196.61,64226200,54.46100226379399
07/14/2014 12:00:00 AM,197.63,197.86,197.44,197.6,58563600,55.98792788002098
07/15/2014 12:00:00 AM,197.71,198.1,196.36,197.23,111297400,55.40141262767737
07/16/2014 12:00:00 AM,198.12,198.26,197.42,197.96,79978600,54.3309369707514
07/17/2014 12:00:00 AM,197.33,198.1,195.43,195.71,144412600,64.32311877063201
07/18/2014 12:00:00 AM,196.38,197.91,196.24,197.71,124256300,68.74459949423547
07/21/2014 12:00:00 AM,197.08,197.5,196.43,197.34,67480300,69.96734181245792
07/22/2014 12:00:00 AM,198.04,198.56,197.87,198.2,67612500,65.62602252947966
07/23/2014 12:00:00 AM,198.51,198.85,198.1,198.64,65545600,63.04774476967792
07/24/2014 12:00:00 AM,198.82,199.06,198.45,198.65,56417500,60.14239575910125
07/25/2014 12:00:00 AM,198.11,198.26,197.33,197.72,76782500,60.79539662158301
07/28/2014 12:00:00 AM,197.78,198.09,196.62,197.8,69106500,60.25845195447737
07/29/2014 12:00:00 AM,198.21,198.45,196.92,196.95,80408600,61.17432296101354
07/30/2014 12:00:00 AM,197.66,197.91,196.16,196.98,104105100,64.26325386364236
07/31/2014 12:00:00 AM,195.63,195.78,192.97,193.09,183073500,50.071946675464744
08/01/2014 12:00:00 AM,192.58,193.76,191.57,192.5,189075200,43.760151432986675
08/04/2014 12:00:00 AM,192.87,194.3,192.05,193.89,91108400,44.56455551246495
08/05/2014 12:00:00 AM,193.11,193.6,191.31,192.01,152557200,45.61643092149109
08/06/2014 12:00:00 AM,191.08,192.89,191.08,192.07,94628200,43.225157711760225
08/07/2014 12:00:00 AM,192.96,193.13,190.55,191.03,135507800,41.3608592432905
08/08/2014 12:00:00 AM,191.43,193.37,190.95,193.24,116999400,43.027688256557894
08/11/2014 12:00:00 AM,193.99,194.66,193.71,193.79,74451200,43.31270139545589
08/12/2014 12:00:00 AM,193.63,194.15,192.94,193.53,73605400,43.960208472007466
08/13/2014 12:00:00 AM,194.3,195.06,193.96,194.84,68961600,48.04134478903688
08/14/2014 12:00:00 AM,195.19,195.76,194.98,195.76,57228200,47.49749163306738
08/15/2014 12:00:00 AM,196.49,196.65,194.31,195.72,139872000,48.670555132008865
08/18/2014 12:00:00 AM,196.81,197.45,196.69,197.36,75188600,51.61805060554291
08/19/2014 12:00:00 AM,197.85,198.54,197.44,198.39,58964600,47.746852937590376
08/20/2014 12:00:00 AM,198.15,199.16,198.08,198.92,72725600,40.7534049057648
08/21/2014 12:00:00 AM,199.06,199.76,198.93,199.5,67745800,36.11782511785983
08/22/2014 12:00:00 AM,199.32,199.69,198.74,199.19,76067700,33.997650227003476
08/25/2014 12:00:00 AM,200.16,200.59,199.15,200.2,63806000,28.76585978604388
08/26/2014 12:00:00 AM,200.35,200.82,200.28,200.33,47256100,25.744854697003497
08/27/2014 12:00:00 AM,200.45,200.57,199.94,200.25,47820600,23.415463480329723
08/28/2014 12:00:00 AM,199.59,200.27,199.39,200.14,58267500,28.61869135959375
08/29/2014 12:00:00 AM,200.44,200.73,199.82,200.71,65886200,27.44844502318866
09/02/2014 12:00:00 AM,200.97,200.99,199.86,200.61,72322600,31.586627408707937
09/03/2014 12:00:00 AM,201.35,201.41,200.22,200.5,57371400,30.40644829250427
09/04/2014 12:00:00 AM,200.86,201.58,199.66,200.21,85000300,31.82957444093158
09/05/2014 12:00:00 AM,200.19,201.19,199.41,201.11,102015100,45.57479837934987
09/08/2014 12:00:00 AM,200.94,201.21,200.0,200.59,64102500,50.65366642820872
09/09/2014 12:00:00 AM,200.42,200.55,198.91,199.32,88482500,58.20052176919625
09/10/2014 12:00:00 AM,199.46,200.2,198.77,200.07,67154300,66.92544537141899
09/11/2014 12:00:00 AM,199.28,200.33,199.12,200.3,66737400,67.76026078110203
09/12/2014 12:00:00 AM,200.12,200.12,198.56,199.13,117408300,67.15484316659968
09/15/2014 12:00:00 AM,199.17,199.32,198.38,198.98,76357300,63.87963093619776
09/16/2014 12:00:00 AM,198.64,200.84,198.5,200.48,116043200,67.4771894886468
09/17/2014 12:00:00 AM,200.8,201.68,199.75,200.75,151153900,68.82024369019933
09/18/2014 12:00:00 AM,201.36,201.85,201.1,201.82,94940000,67.32547861643278
09/19/2014 12:00:00 AM,201.53,201.9,200.29,200.7,121449500,68.05504976386474
09/22/2014 12:00:00 AM,200.33,200.38,198.73,199.15,125433400,69.52678108551537
09/23/2014 12:00:00 AM,198.41,199.26,197.95,198.01,111088300,65.365175108442
09/24/2014 12:00:00 AM,198.06,199.69,197.52,199.56,107137500,61.87454417648889
09/25/2014 12:00:00 AM,199.05,199.05,196.27,196.34,150009700,54.83107333555508
09/26/2014 12:00:00 AM,196.7,198.39,196.42,197.9,103505800,56.13837125568078
09/29/2014 12:00:00 AM,196.18,197.89,196.05,197.54,95085900,54.945046579170814
09/30/2014 12:00:00 AM,197.7,198.3,196.61,197.02,130138700,55.338029867146595
10/01/2014 12:00:00 AM,196.68,196.77,193.91,194.35,177612400,46.27951634099313
10/02/2014 12:00:00 AM,194.18,195.05,192.35,194.38,157170400,40.840489067314245
10/03/2014 12:00:00 AM,195.71,196.94,195.08,196.52,121466200,42.967322122246316
10/06/2014 12:00:00 AM,197.36,197.6,195.58,196.29,104737900,42.556561263388964
10/07/2014 12:00:00 AM,195.29,195.72,193.22,193.26,147603600,44.000011522675464
10/08/2014 12:00:00 AM,193.36,196.92,192.36,196.64,186054900,48.07179414838469
10/09/2014 12:00:00 AM,196.36,196.6,192.58,192.74,209978700,57.28026129879681
10/10/2014 12:00:00 AM,192.7,193.65,190.49,190.54,221648200,53.34482697827913
10/13/2014 12:00:00 AM,190.47,191.15,187.3,187.41,230050200,44.541800382127754
10/14/2014 12:00:00 AM,188.46,189.82,187.04,187.7,215307000,46.29365909883764
10/15/2014 12:00:00 AM,185.19,187.69,181.92,186.43,380336300,36.574629802459604
10/16/2014 12:00:00 AM,183.05,187.58,182.89,186.27,270175000,39.027883262634575
10/17/2014 12:00:00 AM,188.42,189.75,187.62,188.47,214253300,40.35073906216166
10/20/2014 12:00:00 AM,188.12,190.45,188.07,190.3,129599500,42.55205044363348
10/21/2014 12:00:00 AM,191.7,194.2,191.48,194.07,154476400,43.16807247587551
10/22/2014 12:00:00 AM,194.44,194.91,192.61,192.69,151477500,42.857414304843374
10/23/2014 12:00:00 AM,194.64,196.2,194.26,194.93,154681700,43.591110970926195
10/24/2014 12:00:00 AM,195.23,196.49,194.49,196.43,116840100,45.255796979910485
10/27/2014 12:00:00 AM,195.75,196.45,195.03,196.16,82755000,43.97171631248279
10/28/2014 12:00:00 AM,196.84,198.42,196.73,198.41,106688000,38.49439771425346
10/29/2014 12:00:00 AM,198.59,199.12,196.8,198.11,142365300,35.444820395306785
10/30/2014 12:00:00 AM,197.59,199.61,197.4,199.38,113026700,33.5500861862645
10/31/2014 12:00:00 AM,201.78,201.82,200.77,201.66,146857100,27.822455173222252
11/03/2014 12:00:00 AM,201.92,202.45,201.3,201.77,93539900,25.122008311286212
11/04/2014 12:00:00 AM,201.22,201.6,200.06,201.07,93177300,22.872670551353785
11/05/2014 12:00:00 AM,202.56,202.59,201.45,202.34,91468900,29.490230515552437
11/06/2014 12:00:00 AM,202.41,203.26,201.64,203.15,106742100,26.711334141632143
11/07/2014 12:00:00 AM,203.17,203.6,202.61,203.34,89472200,33.51331385293828
11/10/2014 12:00:00 AM,203.4,204.04,203.13,203.98,65917600,31.663057200405994
11/11/2014 12:00:00 AM,204.07,204.31,203.65,204.18,54299100,34.10460197223592
11/12/2014 12:00:00 AM,203.35,204.24,203.31,203.96,89967500,30.805121048000697
11/13/2014 12:00:00 AM,204.14,204.83,203.21,204.19,84991500,30.226362548459917
11/14/2014 12:00:00 AM,204.13,204.49,203.72,204.24,80335200,36.29639983309798
11/17/2014 12:00:00 AM,203.85,204.58,203.65,204.37,80377300,34.15942458390327
11/18/2014 12:00:00 AM,204.46,205.92,204.44,205.55,75891900,30.4104350691054
11/19/2014 12:00:00 AM,205.3,205.55,204.3,205.22,82229900,42.62870944732302
11/20/2014 12:00:00 AM,204.25,205.71,204.18,205.58,72589800,40.668510590377466
11/21/2014 12:00:00 AM,207.6,207.84,205.98,206.68,142173900,32.3073217193997
11/24/2014 12:00:00 AM,207.19,207.39,206.91,207.26,65675200,37.630022809421106
11/25/2014 12:00:00 AM,207.54,207.79,206.8,207.11,79019800,37.59131355248478
11/26/2014 12:00:00 AM,207.27,207.76,207.03,207.64,56385900,41.965575487423976
11/28/2014 12:00:00 AM,207.52,207.87,206.91,207.2,57890100,45.62132056833549
12/01/2014 12:00:00 AM,206.4,206.54,205.38,205.76,103806900,48.38818316447544
12/02/2014 12:00:00 AM,205.8,207.34,205.78,207.09,74456200,50.41900883851606
12/03/2014 12:00:00 AM,207.28,208.15,207.1,207.89,68873500,48.48638155771851
12/04/2014 12:00:00 AM,207.55,208.26,206.7,207.66,91225300,50.97792940964115
12/05/2014 12:00:00 AM,207.88,208.47,207.55,208.0,90989800,49.60974380780149
12/08/2014 12:00:00 AM,207.55,208.12,205.93,206.61,108465100,56.60828237975602
12/09/2014 12:00:00 AM,204.37,206.6,203.91,206.47,125039000,56.50979456030449
12/10/2014 12:00:00 AM,205.94,205.98,202.93,203.16,159237100,53.190984122885354
12/11/2014 12:00:00 AM,203.89,206.19,203.71,204.19,158628800,55.63124678335858
12/12/2014 12:00:00 AM,202.65,203.82,200.85,200.89,202123800,45.21637209112506
12/15/2014 12:00:00 AM,202.0,202.53,198.78,199.51,189556900,40.43728584483556
12/16/2014 12:00:00 AM,198.55,202.4,197.86,197.91,258910900,41.49778907229787
12/17/2014 12:00:00 AM,198.48,202.34,198.29,201.79,252523700,45.678419570541934
12/18/2014 12:00:00 AM,204.78,212.97,203.92,206.78,256995300,41.88721996692605
12/19/2014 12:00:00 AM,206.46,207.33,205.61,206.52,243364900,41.80410451756971
12/22/2014 12:00:00 AM,206.71,207.47,206.46,207.47,148194100,41.326833345335864
12/23/2014 12:00:00 AM,208.2,208.23,207.4,207.75,120621800,41.13253500012407
12/24/2014 12:00:00 AM,208.03,208.34,207.72,207.77,42963400,40.327924261232745
12/26/2014 12:00:00 AM,208.29,208.85,208.25,208.44,57211900,40.46609148147846
12/29/2014 12:00:00 AM,208.25,208.97,208.14,208.72,79532000,39.27529217949145
12/30/2014 12:00:00 AM,208.21,208.37,207.51,207.6,73448300,37.926217569932724
12/31/2014 12:00:00 AM,207.96,208.19,205.39,205.54,130281700,37.23792384318806
01/02/2015 12:00:00 AM,206.39,206.88,204.18,205.43,121408500,36.926904437670764
01/05/2015 12:00:00 AM,204.2,204.37,201.35,201.72,169440600,37.620819287256815
01/06/2015 12:00:00 AM,202.13,202.72,198.85,199.82,208923900,37.73215820625164
01/07/2015 12:00:00 AM,201.46,202.72,200.88,202.31,125069600,37.275437506519026
01/08/2015 12:00:00 AM,204.0,206.16,203.99,205.9,146056100,38.18524240498071
01/09/2015 12:00:00 AM,206.39,206.42,203.51,204.25,157609800,41.69132005898322
01/12/2015 12:00:00 AM,204.42,204.6,201.92,202.65,144060200,42.869033031131686
01/13/2015 12:00:00 AM,204.15,205.48,200.51,202.08,214372200,47.37368845617312
01/14/2015 12:00:00 AM,199.67,201.1,198.57,200.86,192575000,49.11009178579603
01/15/2015 12:00:00 AM,201.64,202.01,198.88,199.02,175449000,51.53316898316209
01/16/2015 12:00:00 AM,198.75,201.82,198.55,201.63,211716100,53.45492243375477
01/20/2015 12:00:00 AM,202.42,202.72,200.17,202.05,130876700,57.198219138403836
01/21/2015 12:00:00 AM,201.51,203.66,200.94,203.08,122704300,59.165637332559754
01/22/2015 12:00:00 AM,204.02,206.26,202.33,206.1,173707900,65.62087074807019
01/23/2015 12:00:00 AM,205.8,206.1,204.81,204.97,117357700,66.62093160850958
01/26/2015 12:00:00 AM,204.73,205.56,203.85,205.45,91710100,64.6012339289775
01/27/2015 12:00:00 AM,203.0,204.12,201.74,202.74,133646200,64.46092432855372
01/28/2015 12:00:00 AM,204.16,204.29,199.91,200.14,167686500,65.73938228783345
01/29/2015 12:00:00 AM,200.34,202.3,198.68,201.99,173312500,65.54351190723511
01/30/2015 12:00:00 AM,200.56,202.17,199.13,199.45,197508500,66.43264910459982
02/02/2015 12:00:00 AM,200.07,202.03,197.86,201.92,162707100,64.43246501536694
02/03/2015 12:00:00 AM,203.02,204.85,202.55,204.84,123867400,62.7136214554096
02/04/2015 12:00:00 AM,203.94,205.38,203.51,204.06,133968500,61.27294256000568
02/05/2015 12:00:00 AM,204.83,206.3,204.77,206.12,97731200,60.28754774013928
02/06/2015 12:00:00 AM,206.57,207.24,204.92,205.55,125590100,55.40721853792588
02/09/2015 12:00:00 AM,204.77,205.64,204.13,204.63,87084200,54.42097640696881
02/10/2015 12:00:00 AM,205.89,207.12,204.68,206.81,96142600,54.19935509679263
02/11/2015 12:00:00 AM,206.6,207.45,205.83,206.93,90227200,51.05954489998078
02/12/2015 12:00:00 AM,207.91,208.99,206.97,208.92,97226900,46.19906671729042
02/13/2015 12:00:00 AM,209.08,209.84,208.76,209.78,93617500,42.77132612557663
02/17/2015 12:00:00 AM,209.38,210.32,209.1,210.11,76896000,38.645770419965075