quantconnect--lean/Tests/TestData/spy_with_chop.csv

1	Date	Open	High	Low	Close	Volume	CHOP14
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	39.1937058472543
16	03/14/2013 12:00:00 AM	156.31	156.8	156.22	156.73	123614200	34.93575759834959
17	03/15/2013 12:00:00 AM	155.85	156.04	155.31	155.83	133153200	30.08081776152703
18	03/18/2013 12:00:00 AM	154.34	155.64	154.2	154.97	126518300	35.59297399404555
19	03/19/2013 12:00:00 AM	155.3	155.51	153.59	154.61	167049900	37.8708878214655
20	03/20/2013 12:00:00 AM	155.52	155.95	155.26	155.69	113607800	37.608049878582676
21	03/21/2013 12:00:00 AM	154.75	155.64	154.1	154.36	128492900	44.083450221237214
22	03/22/2013 12:00:00 AM	154.84	155.6	154.73	155.6	111103200	62.5803050728031
23	03/25/2013 12:00:00 AM	155.99	156.27	154.35	154.95	151231800	62.895888368892265
24	03/26/2013 12:00:00 AM	155.59	156.23	155.42	156.19	86114000	64.04556847292761
25	03/27/2013 12:00:00 AM	155.26	156.24	155.0	156.19	99783700	65.66550929319382
26	03/28/2013 12:00:00 AM	156.09	156.85	155.75	156.67	102687700	65.30866744234655
27	04/01/2013 12:00:00 AM	156.59	156.91	155.67	156.05	99128500	65.29592132968104
28	04/02/2013 12:00:00 AM	156.61	157.21	156.37	156.82	101291000	62.563981275218744
29	04/03/2013 12:00:00 AM	156.91	157.03	154.82	155.23	153781800	65.12603523992532
30	04/04/2013 12:00:00 AM	155.43	156.17	155.09	155.86	129370000	65.46235979848505
31	04/05/2013 12:00:00 AM	153.95	155.35	153.77	155.16	155171000	66.68863697206635
32	04/08/2013 12:00:00 AM	155.27	156.22	154.75	156.21	86039700	66.3993812302752
33	04/09/2013 12:00:00 AM	156.5	157.32	155.98	156.75	100591500	66.07182280555561
34	04/10/2013 12:00:00 AM	157.17	158.87	157.13	158.67	134837300	53.77238940655252
35	04/11/2013 12:00:00 AM	158.7	159.71	158.54	159.19	109635100	47.23240819094533
36	04/12/2013 12:00:00 AM	158.68	159.04	157.92	158.8	116024900	47.287391008092854
37	04/15/2013 12:00:00 AM	158.0	158.13	155.1	155.12	215505700	50.41466655128153
38	04/16/2013 12:00:00 AM	156.29	157.49	155.91	157.41	147152400	52.2095980995497
39	04/17/2013 12:00:00 AM	156.29	156.32	154.28	155.11	226231500	55.13357338978696
40	04/18/2013 12:00:00 AM	155.37	155.41	153.55	154.14	166888900	54.870510903262506
41	04/19/2013 12:00:00 AM	154.5	155.55	154.12	155.48	149219300	55.144206845214946
42	04/22/2013 12:00:00 AM	155.78	156.54	154.75	156.17	106216500	56.03783465206231
43	04/23/2013 12:00:00 AM	156.95	157.93	156.17	157.78	165592000	55.40168678157614
44	04/24/2013 12:00:00 AM	157.83	158.3	157.54	157.88	94996400	54.94272803617391
45	04/25/2013 12:00:00 AM	158.25	159.27	158.1	158.52	130774400	53.9189443137773
46	04/26/2013 12:00:00 AM	158.32	158.6	157.73	158.24	95639000	53.01884692894445
47	04/29/2013 12:00:00 AM	158.67	159.65	158.42	159.3	88223400	53.124966713119946
48	04/30/2013 12:00:00 AM	159.27	159.72	158.61	159.68	115647600	51.502783341682786
49	05/01/2013 12:00:00 AM	159.33	159.41	158.1	158.28	138538400	52.14411342678097
50	05/02/2013 12:00:00 AM	158.68	159.89	158.53	159.75	96232300	51.63792615489757
51	05/03/2013 12:00:00 AM	161.14	161.88	161.04	161.37	143795900	38.812677958869656
52	05/06/2013 12:00:00 AM	161.49	162.01	161.42	161.78	66618900	35.28939776417563
53	05/07/2013 12:00:00 AM	162.11	162.65	161.67	162.6	89907000	28.527853745842183
54	05/08/2013 12:00:00 AM	162.42	163.39	162.33	163.34	96840500	26.224055153101467
55	05/09/2013 12:00:00 AM	163.27	163.7	162.47	162.88	106479000	27.143776640261713
56	05/10/2013 12:00:00 AM	163.0	163.55	162.51	163.41	102968200	32.10608010970076
57	05/13/2013 12:00:00 AM	163.0	163.81	162.82	163.54	79718500	37.346764721783124
58	05/14/2013 12:00:00 AM	163.67	165.35	163.67	165.23	118429300	32.25496956715187
59	05/15/2013 12:00:00 AM	164.98	166.45	164.91	166.12	120520600	27.46255308068411
60	05/16/2013 12:00:00 AM	165.76	166.36	165.09	165.34	109631200	29.93830853486462
61	05/17/2013 12:00:00 AM	165.98	167.04	165.73	166.94	129521200	27.94380493392156
62	05/20/2013 12:00:00 AM	166.78	167.58	166.61	166.93	84703300	25.436562717050784
63	05/21/2013 12:00:00 AM	167.07	167.8	166.5	167.17	95130500	25.70906600619634
64	05/22/2013 12:00:00 AM	167.34	169.07	165.17	165.93	243215800	35.62495221600048
65	05/23/2013 12:00:00 AM	164.2	165.91	163.94	165.45	210629800	37.20302525755326
66	05/24/2013 12:00:00 AM	164.44	165.38	163.98	165.31	151265100	39.971730940535885
67	05/28/2013 12:00:00 AM	167.04	167.78	165.81	166.3	142755000	46.079543242642046
68	05/29/2013 12:00:00 AM	165.41	165.8	164.34	165.22	160155000	48.345692576959905
69	05/30/2013 12:00:00 AM	165.35	166.59	165.22	165.83	106389200	48.79978444781998
70	05/31/2013 12:00:00 AM	165.36	166.31	163.13	163.45	175401500	53.89929926013159
71	06/03/2013 12:00:00 AM	163.86	164.46	162.66	164.35	167947700	54.107474028479146
72	06/04/2013 12:00:00 AM	164.44	165.1	162.73	163.56	157405600	54.893125948077355
73	06/05/2013 12:00:00 AM	163.11	163.42	161.13	161.27	210885500	47.99817029348738
74	06/06/2013 12:00:00 AM	161.2	162.74	160.25	162.73	200017000	45.62132056833578
75	06/07/2013 12:00:00 AM	163.89	164.95	163.14	164.8	188303400	46.285666831863026
76	06/10/2013 12:00:00 AM	165.31	165.4	164.37	164.8	102463000	46.361578012180864
77	06/11/2013 12:00:00 AM	163.27	164.54	162.74	163.1	159335000	47.3101836053624
78	06/12/2013 12:00:00 AM	164.25	164.39	161.6	161.75	176792400	51.908395638126834
79	06/13/2013 12:00:00 AM	161.64	164.5	161.3	164.21	163114300	53.425042762859405
80	06/14/2013 12:00:00 AM	164.03	164.67	162.91	163.18	140994200	53.779693480498516
81	06/17/2013 12:00:00 AM	164.3	165.22	163.55	164.44	135807000	59.77073208841506
82	06/18/2013 12:00:00 AM	164.54	165.99	164.52	165.74	114574200	59.26126875076315
83	06/19/2013 12:00:00 AM	165.61	165.89	163.38	163.45	205760600	62.372765921240024
84	06/20/2013 12:00:00 AM	161.83	162.1	158.98	159.4	320271500	58.37875492127532
85	06/21/2013 12:00:00 AM	159.6	159.76	157.47	159.07	270449000	51.55002429393086
86	06/24/2013 12:00:00 AM	157.39	158.43	155.73	157.06	221705700	45.59915483610421
87	06/25/2013 12:00:00 AM	158.52	159.17	157.42	158.57	161967200	45.242728286483654
88	06/26/2013 12:00:00 AM	159.89	160.5	159.25	160.14	134499400	44.61079886488892
89	06/27/2013 12:00:00 AM	161.12	161.82	160.95	161.08	129281700	43.99129212594616
90	06/28/2013 12:00:00 AM	160.62	161.4	159.86	160.42	160138800	44.57664625494375
91	07/01/2013 12:00:00 AM	161.27	162.48	161.08	161.36	131682500	44.57664625494375
92	07/02/2013 12:00:00 AM	161.1	162.3	160.5	161.21	154807500	43.43198576236397
93	07/03/2013 12:00:00 AM	160.51	161.77	160.22	161.28	75214000	41.44385454716552
94	07/05/2013 12:00:00 AM	162.53	163.08	161.3	163.02	121865400	41.493306192904015
95	07/08/2013 12:00:00 AM	163.89	164.39	163.08	163.95	107930700	40.65635596010155
96	07/09/2013 12:00:00 AM	164.97	165.33	164.27	165.13	119159000	40.812154563286555
97	07/10/2013 12:00:00 AM	165.01	165.75	164.63	165.19	119410100	39.52977821176809
98	07/11/2013 12:00:00 AM	167.13	167.61	166.53	167.44	135448000	30.24295181556706
99	07/12/2013 12:00:00 AM	167.4	167.93	167.13	167.51	102636900	27.033586717703532
100	07/15/2013 12:00:00 AM	167.97	168.39	167.68	168.15	69376600	27.118804822314964
101	07/16/2013 12:00:00 AM	168.25	168.36	167.07	167.52	88577000	32.623710636499375
102	07/17/2013 12:00:00 AM	168.18	168.48	167.73	167.95	91526200	33.103874816497836
103	07/18/2013 12:00:00 AM	168.28	169.27	168.2	168.87	104445800	29.114759714312676
104	07/19/2013 12:00:00 AM	168.51	169.23	168.31	169.17	103363100	29.41693861581683
105	07/22/2013 12:00:00 AM	169.39	169.74	169.01	169.5	79268700	24.845599626312016
106	07/23/2013 12:00:00 AM	169.79	169.83	169.05	169.14	80761400	22.32076103621319
107	07/24/2013 12:00:00 AM	169.8	169.86	168.18	168.52	112662100	26.98840417379735
108	07/25/2013 12:00:00 AM	168.2	169.08	167.94	168.93	111033200	34.36099545701611
109	07/26/2013 12:00:00 AM	168.24	169.16	167.52	169.11	107418600	42.27862890190389
110	07/29/2013 12:00:00 AM	168.71	169.06	168.11	168.59	79614200	43.94747722372722
111	07/30/2013 12:00:00 AM	169.12	169.28	168.19	168.59	85026800	60.98533345119625
112	07/31/2013 12:00:00 AM	168.94	169.85	168.49	168.71	142264100	65.19707123934461
113	08/01/2013 12:00:00 AM	169.98	170.81	169.9	170.66	109966700	57.127827519118775
114	08/02/2013 12:00:00 AM	170.3	170.97	170.05	170.95	89402700	55.63011559220179
115	08/05/2013 12:00:00 AM	170.61	170.96	170.35	170.7	53408200	58.72243320907361
116	08/06/2013 12:00:00 AM	170.37	170.52	169.35	169.73	87231100	59.6211073815204
117	08/07/2013 12:00:00 AM	169.2	169.43	168.55	169.18	84558600	59.300953120689634
118	08/08/2013 12:00:00 AM	170.0	170.18	168.93	169.8	101924300	60.051320574778536
119	08/09/2013 12:00:00 AM	169.56	170.1	168.72	169.31	91473000	61.48722579742855
120	08/12/2013 12:00:00 AM	168.44	169.31	168.38	169.11	68436400	61.811001491366774
121	08/13/2013 12:00:00 AM	169.4	169.9	168.41	169.61	80630100	61.40041632493825
122	08/14/2013 12:00:00 AM	169.52	169.8	168.7	168.74	78905600	61.31340751938553
123	08/15/2013 12:00:00 AM	167.35	167.43	166.09	166.38	152546100	50.31147904518999
124	08/16/2013 12:00:00 AM	166.04	166.63	165.5	165.83	130207000	46.253331824427434
125	08/19/2013 12:00:00 AM	165.64	166.21	164.76	164.77	96296100	42.17418900416498
126	08/20/2013 12:00:00 AM	165.03	166.2	164.86	165.58	88917400	42.31427167079901
127	08/21/2013 12:00:00 AM	165.15	166.03	164.19	164.56	157723100	38.46377367185427
128	08/22/2013 12:00:00 AM	164.92	166.3	164.89	166.06	101273000	40.145041415938415
129	08/23/2013 12:00:00 AM	166.54	166.83	165.77	166.62	90796000	43.55462551591839
130	08/26/2013 12:00:00 AM	166.77	167.3	165.89	166.0	89398400	45.76023607131588
131	08/27/2013 12:00:00 AM	164.33	164.98	163.21	163.33	154275400	42.94678319251608
132	08/28/2013 12:00:00 AM	163.3	164.49	163.05	163.91	105120800	42.84543277494379
133	08/29/2013 12:00:00 AM	163.55	165.04	163.4	164.17	118828000	44.38436949076591
134	08/30/2013 12:00:00 AM	164.52	164.53	163.17	163.65	134186300	45.11455999114642
135	09/03/2013 12:00:00 AM	165.24	165.58	163.7	164.39	142802600	46.40469527030355
136	09/04/2013 12:00:00 AM	164.44	166.03	164.14	165.75	97290400	64.07419615824006
137	09/05/2013 12:00:00 AM	165.85	166.4	165.73	165.96	62845000	61.918819126476464
138	09/06/2013 12:00:00 AM	166.49	166.98	164.48	166.04	159383800	64.23035144306779
139	09/09/2013 12:00:00 AM	166.45	167.73	166.45	167.63	87407200	60.96913669174107
140	09/10/2013 12:00:00 AM	168.63	168.9	168.26	168.87	104783000	52.25361609478935
141	09/11/2013 12:00:00 AM	168.64	169.4	168.35	169.4	94325700	47.834893679022144
142	09/12/2013 12:00:00 AM	169.37	169.56	168.72	168.95	82557800	45.34089510219981
143	09/13/2013 12:00:00 AM	169.15	169.46	168.74	169.33	72257500	44.738009750990116
144	09/16/2013 12:00:00 AM	171.18	171.24	170.04	170.31	126050700	36.922212782072954
145	09/17/2013 12:00:00 AM	170.47	171.11	170.46	171.07	82232500	33.27749698517109
146	09/18/2013 12:00:00 AM	170.97	173.52	170.58	173.05	201318000	27.187217223879497
147	09/19/2013 12:00:00 AM	173.51	173.6	172.59	172.76	146440600	25.752887357407552
148	09/20/2013 12:00:00 AM	172.3	172.33	170.58	170.72	132317600	29.20952706243952
149	09/23/2013 12:00:00 AM	170.5	170.65	169.39	169.93	104533900	29.854622512438922
150	09/24/2013 12:00:00 AM	169.89	170.53	169.21	169.53	100422400	30.188690414298915
151	09/25/2013 12:00:00 AM	169.65	169.98	168.89	169.04	114559100	30.967327088720182
152	09/26/2013 12:00:00 AM	169.34	170.17	169.05	169.69	76579600	37.58750980302112
153	09/27/2013 12:00:00 AM	168.81	169.14	168.47	168.91	97695900	47.71260465661825
154	09/30/2013 12:00:00 AM	167.45	168.54	167.15	168.01	143609700	41.5309266988507
155	10/01/2013 12:00:00 AM	168.14	169.5	168.0	169.34	126981900	42.40428383200743
156	10/02/2013 12:00:00 AM	168.35	169.34	167.83	169.18	112803800	43.668421636632225
157	10/03/2013 12:00:00 AM	168.77	168.94	166.84	167.62	176384300	44.782509306159625
158	10/04/2013 12:00:00 AM	167.74	169.06	167.53	168.89	96600700	44.12349585780818
159	10/07/2013 12:00:00 AM	167.43	168.45	167.25	167.43	95653200	45.565225342444876
160	10/08/2013 12:00:00 AM	167.45	167.62	165.36	165.48	176560600	36.9005487510768
161	10/09/2013 12:00:00 AM	165.8	166.2	164.53	165.6	168100500	40.10910560568444
162	10/10/2013 12:00:00 AM	167.29	169.26	167.23	169.17	193988300	51.71633300296608
163	10/11/2013 12:00:00 AM	168.9	170.32	168.77	170.26	104956400	52.8130389710701
164	10/14/2013 12:00:00 AM	169.24	171.08	169.08	170.94	111248400	50.54058589283661
165	10/15/2013 12:00:00 AM	170.52	171.15	169.47	169.7	154901700	51.026567628371
166	10/16/2013 12:00:00 AM	170.75	172.16	170.63	172.07	160895600	47.57636300192483
167	10/17/2013 12:00:00 AM	171.37	173.32	171.34	173.22	128890400	43.273966381394025
168	10/18/2013 12:00:00 AM	173.86	174.51	173.51	174.39	138055900	37.81058494277989
169	10/21/2013 12:00:00 AM	174.45	174.75	174.01	174.4	104058600	35.83107118080295
170	10/22/2013 12:00:00 AM	174.91	175.93	174.66	175.41	126638900	31.7194934992111
171	10/23/2013 12:00:00 AM	174.83	174.89	173.96	174.57	105043800	30.416519340581882
172	10/24/2013 12:00:00 AM	174.9	175.37	174.51	175.15	70037700	29.405192505384115
173	10/25/2013 12:00:00 AM	175.51	176.0	175.17	175.95	93453900	27.945024542744715
174	10/28/2013 12:00:00 AM	175.9	176.47	175.7	176.23	84497900	23.992531382373453
175	10/29/2013 12:00:00 AM	176.6	177.24	176.38	177.17	87200600	29.54466234912724
176	10/30/2013 12:00:00 AM	177.4	177.51	175.66	176.29	135506600	31.40597117458092
177	10/31/2013 12:00:00 AM	176.18	176.89	175.53	175.79	133352300	32.41305753076043
178	11/01/2013 12:00:00 AM	176.05	176.61	175.22	176.21	142771700	33.024001054131354
179	11/04/2013 12:00:00 AM	176.71	176.9	175.9825	176.83	85257800	37.394115274858564
180	11/05/2013 12:00:00 AM	176.16	176.75	175.57	176.27	85466500	38.97406782853601
181	11/06/2013 12:00:00 AM	177.03	177.5	176.54	177.17	87123100	53.7131363559032
182	11/07/2013 12:00:00 AM	177.56	177.64	174.76	174.93	148632200	60.35719789522527
183	11/08/2013 12:00:00 AM	174.85	177.31	174.85	177.29	136500100	63.797501276480354
184	11/11/2013 12:00:00 AM	177.14	177.53	176.91	177.32	66226700	62.016307800551616
185	11/12/2013 12:00:00 AM	176.95	177.36	176.37	176.96	83193500	67.21702615141521
186	11/13/2013 12:00:00 AM	176.1	178.41	176.09	178.38	99795600	64.2793681864567
187	11/14/2013 12:00:00 AM	178.53	179.42	178.25	179.27	102965800	55.62696952765047
188	11/15/2013 12:00:00 AM	179.57	180.12	179.33	180.05	102759600	50.47356440166661
189	11/18/2013 12:00:00 AM	180.39	180.5	179.02	179.42	98459500	48.745112342864886
190	11/19/2013 12:00:00 AM	179.31	179.87	178.72	179.03	93045800	47.446509050697685
191	11/20/2013 12:00:00 AM	179.41	179.93	177.98	178.47	124692900	48.543970357778775
192	11/21/2013 12:00:00 AM	179.0	180.05	178.86	179.91	91804700	48.890729692890794
193	11/22/2013 12:00:00 AM	180.01	180.83	179.77	180.81	81234700	47.03057484669953
194	11/25/2013 12:00:00 AM	181.11	181.17	180.37	180.63	79187800	44.126170375298564
195	11/26/2013 12:00:00 AM	180.74	181.22	180.4	180.68	86697800	43.06772380814053
196	11/27/2013 12:00:00 AM	180.89	181.24	180.65	181.12	58227900	38.904378743151405
197	11/29/2013 12:00:00 AM	181.34	181.75	180.8	181.0	54981700	40.149943045070394
198	12/02/2013 12:00:00 AM	181.12	181.43	180.25	180.53	99262300	41.42758955388082
199	12/03/2013 12:00:00 AM	179.95	180.39	179.17	179.75	115939400	42.24871437721813
200	12/04/2013 12:00:00 AM	179.18	180.48	178.35	179.73	122956300	57.226780123287504
201	12/05/2013 12:00:00 AM	179.42	179.74	178.77	178.94	106333600	56.7801948931671
202	12/06/2013 12:00:00 AM	180.72	181.11	180.15	180.94	127424400	59.63481631903579
203	12/09/2013 12:00:00 AM	181.47	181.67	181.16	181.4	69987400	58.03933851047542
204	12/10/2013 12:00:00 AM	180.96	181.36	180.63	180.75	77428000	57.204575424047434
205	12/11/2013 12:00:00 AM	180.81	180.85	178.5	178.72	130188800	61.997028273268604
206	12/12/2013 12:00:00 AM	178.61	178.86	177.76	178.13	115321400	54.877358431336695
207	12/13/2013 12:00:00 AM	178.48	178.66	177.77	178.11	107741000	54.49607707947819
208	12/16/2013 12:00:00 AM	178.95	179.81	178.9	179.22	96100500	56.47237004549048
209	12/17/2013 12:00:00 AM	179.37	179.41	178.25	178.65	89432200	57.192939196101555
210	12/18/2013 12:00:00 AM	178.91	181.73	177.32	181.7	234455700	60.50328019453872
211	12/19/2013 12:00:00 AM	181.18	181.7	180.71	181.49	136717700	60.74398029020189
212	12/20/2013 12:00:00 AM	180.67	181.99	180.57	181.56	196678700	58.98615415972338
213	12/23/2013 12:00:00 AM	182.41	182.64	182.07	182.53	85407800	53.56619257457415
214	12/24/2013 12:00:00 AM	182.57	183.01	182.53	182.93	45363300	48.04601822117057
215	12/26/2013 12:00:00 AM	183.37	183.96	183.32	183.85	63215200	42.30765291474026
216	12/27/2013 12:00:00 AM	184.14	184.18	183.66	183.85	61794800	37.85691700078947
217	12/30/2013 12:00:00 AM	183.92	184.02	183.58	183.82	56807200	37.26243511480994
218	12/31/2013 12:00:00 AM	184.11	184.69	183.93	184.69	86123600	34.751215960166455
219	01/02/2014 12:00:00 AM	183.91	184.07	182.48	182.92	119511100	34.46243260576381
220	01/03/2014 12:00:00 AM	183.24	183.6	182.63	182.88	81352000	34.19229154595075
221	01/06/2014 12:00:00 AM	183.52	183.56	182.08	182.36	106889400	35.403142890914054
222	01/07/2014 12:00:00 AM	183.12	183.79	182.95	183.48	86041200	34.853821812650125
223	01/08/2014 12:00:00 AM	183.46	183.83	182.89	183.52	96481400	34.40026307882522
224	01/09/2014 12:00:00 AM	184.1	184.13	182.79	183.64	90529400	49.46623363733863
225	01/10/2014 12:00:00 AM	183.96	184.22	183.01	184.14	101986500	50.01074398660982
226	01/13/2014 12:00:00 AM	183.64	184.18	181.34	181.68	149507600	61.188388931763924
227	01/14/2014 12:00:00 AM	182.27	183.77	181.95	183.67	104596300	63.39548381969348
228	01/15/2014 12:00:00 AM	184.1	184.94	183.71	184.66	98370100	62.309217209582705
229	01/16/2014 12:00:00 AM	184.3	184.66	183.83	184.42	72112100	61.90045037424568
230	01/17/2014 12:00:00 AM	184.1	184.45	183.32	183.63	107832500	63.1336514524885
231	01/21/2014 12:00:00 AM	184.72	184.77	183.05	184.18	88504600	65.59780883693706
232	01/22/2014 12:00:00 AM	184.51	184.57	183.91	184.3	60761400	65.20436219626743
233	01/23/2014 12:00:00 AM	183.38	183.4	181.82	182.79	132343700	65.70947586716935
234	01/24/2014 12:00:00 AM	181.59	181.66	178.83	178.89	208595800	50.84975486516091
235	01/27/2014 12:00:00 AM	179.05	179.52	177.12	178.01	179949700	42.96199946344391
236	01/28/2014 12:00:00 AM	178.23	179.3	178.12	179.07	108851800	42.74305850998121
237	01/29/2014 12:00:00 AM	177.59	178.55	176.88	177.35	215244500	43.50906772385024
238	01/30/2014 12:00:00 AM	178.88	179.81	178.26	179.23	116150500	45.14349113457107
239	01/31/2014 12:00:00 AM	177.0	179.29	176.92	178.18	194573800	46.76509929567385
240	02/03/2014 12:00:00 AM	177.95	178.37	173.83	174.17	254370100	36.86198347654359
241	02/04/2014 12:00:00 AM	174.98	175.84	174.11	175.38	164781000	36.39497193208106
242	02/05/2014 12:00:00 AM	174.77	175.56	173.71	175.17	163629100	37.315488942518684
243	02/06/2014 12:00:00 AM	175.61	177.48	175.22	177.48	132379000	39.16365197444015
244	02/07/2014 12:00:00 AM	178.29	179.87	177.73	179.68	170701300	40.66903029382814
245	02/10/2014 12:00:00 AM	179.7	180.07	179.21	180.01	91977200	40.33954505877857
246	02/11/2014 12:00:00 AM	180.23	182.44	180.04	181.98	121636400	46.73112001101929
247	02/12/2014 12:00:00 AM	182.26	182.83	181.71	182.07	94414700	47.44634349747546
248	02/13/2014 12:00:00 AM	180.85	183.2	180.83	183.01	100515600	44.00204063081765
249	02/14/2014 12:00:00 AM	182.9	184.36	182.67	184.02	96413500	38.73407590291367
250	02/18/2014 12:00:00 AM	184.2	184.49	183.65	184.24	80018500	37.693851367021054
251	02/19/2014 12:00:00 AM	183.78	184.95	182.87	183.02	125995500	35.96721203587619
252	02/20/2014 12:00:00 AM	183.27	184.52	182.6	184.1	104841400	35.25596933298551
253	02/21/2014 12:00:00 AM	184.45	184.89	183.8	183.89	118069200	33.514738116231854
254	02/24/2014 12:00:00 AM	184.3	186.15	184.2	184.91	113918000	26.356223683941735
255	02/25/2014 12:00:00 AM	185.03	185.59	184.23	184.84	116815100	25.789856536435295
256	02/26/2014 12:00:00 AM	185.1	185.6	184.33	184.85	98329400	29.78812797438406
257	02/27/2014 12:00:00 AM	184.58	185.87	184.37	185.82	93720800	38.37279312931806
258	02/28/2014 12:00:00 AM	185.78	187.15	185.05	186.29	150681900	40.11988852321706
259	03/03/2014 12:00:00 AM	184.65	185.45	183.75	184.98	167434300	46.98738177463981
260	03/04/2014 12:00:00 AM	186.79	187.98	186.75	187.58	169638300	47.64382464701869
261	03/05/2014 12:00:00 AM	187.75	188.07	187.45	187.75	88273700	46.40861411094276
262	03/06/2014 12:00:00 AM	188.24	188.61	187.78	188.18	82328000	51.067694232042626
263	03/07/2014 12:00:00 AM	188.93	188.96	187.43	188.26	117468700	48.65982352631151
264	03/10/2014 12:00:00 AM	187.94	188.23	187.08	188.16	74834300	49.216591891354945
265	03/11/2014 12:00:00 AM	188.48	188.71	186.8	187.23	98827400	48.93923030470076
266	03/12/2014 12:00:00 AM	186.32	187.35	185.9	187.28	104701600	55.71923702652316
267	03/13/2014 12:00:00 AM	187.88	187.99	184.66	185.18	154146000	59.28971136587335
268	03/14/2014 12:00:00 AM	184.8	185.8	184.44	184.66	153743000	57.89531501729945
269	03/17/2014 12:00:00 AM	185.62	186.77	185.51	186.33	98250600	59.0608462559754
270	03/18/2014 12:00:00 AM	186.74	187.91	186.51	187.66	101626300	59.53232007407624
271	03/19/2014 12:00:00 AM	187.71	187.94	185.47	186.66	176115300	60.9707846630854
272	03/20/2014 12:00:00 AM	186.25	187.89	185.92	187.75	116944200	60.78114032644344
273	03/21/2014 12:00:00 AM	187.71	189.02	186.03	186.2	163058100	66.31719181952597
274	03/24/2014 12:00:00 AM	186.84	187.07	184.62	185.43	120889800	65.51820592152511
275	03/25/2014 12:00:00 AM	186.4	186.94	185.27	186.31	103492000	67.0292067215866
276	03/26/2014 12:00:00 AM	187.0	187.34	184.92	184.97	119656900	69.16841495099226
277	03/27/2014 12:00:00 AM	184.77	185.34	183.9	184.58	142204500	64.82492273255829
278	03/28/2014 12:00:00 AM	185.14	186.42	185.0	185.49	101527200	65.69756876539367
279	03/31/2014 12:00:00 AM	186.66	187.3	186.47	187.01	99626700	65.56663457095068
280	04/01/2014 12:00:00 AM	187.65	188.36	187.45	188.25	88958900	65.4352463735384
281	04/02/2014 12:00:00 AM	188.5	189.13	188.14	188.88	78714300	61.417569904166434
282	04/03/2014 12:00:00 AM	189.13	189.22	188.05	188.63	77253000	60.49787352493242
283	04/04/2014 12:00:00 AM	189.64	189.7	186.1	186.4	169003600	59.315798299398224
284	04/07/2014 12:00:00 AM	185.9	186.26	183.96	184.34	140661000	60.472289540686475
285	04/08/2014 12:00:00 AM	184.18	185.4	183.59	185.1	112585800	57.614907010727
286	04/09/2014 12:00:00 AM	185.61	187.15	185.06	187.09	100013900	57.777244930582185
287	04/10/2014 12:00:00 AM	187.07	187.17	182.93	183.15	172873800	55.54137735643505
288	04/11/2014 12:00:00 AM	182.16	183.42	181.31	181.51	167016600	46.97000715002031
289	04/14/2014 12:00:00 AM	182.92	183.37	181.44	182.94	132183000	47.308449892010465
290	04/15/2014 12:00:00 AM	183.35	184.33	181.51	184.2	157026300	47.823299091905994
291	04/16/2014 12:00:00 AM	185.47	186.14	184.65	186.12	104151700	48.4571766732203
292	04/17/2014 12:00:00 AM	185.87	186.91	185.56	186.39	105192300	47.836081118732906
293	04/21/2014 12:00:00 AM	186.45	187.1	186.21	187.04	68212800	46.641705684034335
294	04/22/2014 12:00:00 AM	187.24	188.4	187.13	187.89	85686400	46.65489250100019
295	04/23/2014 12:00:00 AM	187.8	187.92	187.3	187.45	73611400	46.163897792976584
296	04/24/2014 12:00:00 AM	188.39	188.39	186.93	187.83	88109600	46.549269246076015
297	04/25/2014 12:00:00 AM	187.23	187.33	185.87	186.29	100307700	50.69582903616051
298	04/28/2014 12:00:00 AM	187.08	187.69	184.96	186.88	134950500	51.1003523799227
299	04/29/2014 12:00:00 AM	187.48	188.04	187.08	187.75	83971400	50.187578698777884
300	04/30/2014 12:00:00 AM	187.46	188.5	187.18	188.31	101461700	48.54633537715782
301	05/01/2014 12:00:00 AM	188.25	188.84	187.73	188.32	92856500	41.91305565944576
302	05/02/2014 12:00:00 AM	188.33	189.14	187.78	188.06	97969300	39.79741383003033
303	05/05/2014 12:00:00 AM	187.16	188.55	186.62	188.42	75827800	40.14346480288294
304	05/06/2014 12:00:00 AM	188.03	188.13	186.74	186.78	85356200	58.2200319065802
305	05/07/2014 12:00:00 AM	187.41	187.97	186.01	187.88	106377000	60.96719881664629
306	05/08/2014 12:00:00 AM	187.71	189.05	187.08	187.68	93495400	62.07544937956335
307	05/09/2014 12:00:00 AM	187.71	188.04	186.83	187.96	83648000	62.635013854214854
308	05/12/2014 12:00:00 AM	188.77	189.88	188.0	189.79	86871400	57.41845329018893
309	05/13/2014 12:00:00 AM	190.03	190.42	189.77	189.96	66416800	53.52307477507982
310	05/14/2014 12:00:00 AM	189.82	189.88	188.79	189.06	72243900	53.02974469714052
311	05/15/2014 12:00:00 AM	188.68	188.72	186.48	187.4	154897300	54.07674701209324
312	05/16/2014 12:00:00 AM	187.5	188.13	186.72	188.05	97384100	59.904614510864285
313	05/19/2014 12:00:00 AM	187.71	188.89	187.52	188.74	63676300	60.27412692665616
314	05/20/2014 12:00:00 AM	188.67	188.67	187.07	187.55	111512600	60.88208456396635
315	05/21/2014 12:00:00 AM	188.07	189.22	188.06	189.13	88998000	61.8349725933326
316	05/22/2014 12:00:00 AM	189.2	189.98	188.86	189.59	61519500	61.42952260995514
317	05/23/2014 12:00:00 AM	189.76	190.48	189.59	190.35	61108000	59.108576501219055
318	05/27/2014 12:00:00 AM	191.06	191.58	190.95	191.52	71961100	49.96174181027916
319	05/28/2014 12:00:00 AM	191.55	191.82	191.06	191.38	66048500	49.310175514634444
320	05/29/2014 12:00:00 AM	191.85	192.4	191.33	192.37	64139000	43.62375948541304
321	05/30/2014 12:00:00 AM	192.21	192.8	192.03	192.68	76256200	40.24498997989068
322	06/02/2014 12:00:00 AM	192.98	192.99	191.97	192.9	64568200	37.20952374156737
323	06/03/2014 12:00:00 AM	192.41	192.9	192.25	192.8	64985200	37.20952374156742
324	06/04/2014 12:00:00 AM	192.46	193.3	192.26	193.19	55495200	35.16227787886967
325	06/05/2014 12:00:00 AM	193.43	194.65	192.7	194.45	92035600	28.03856306859468
326	06/06/2014 12:00:00 AM	194.88	195.43	194.78	195.38	78650300	25.04437221488059
327	06/09/2014 12:00:00 AM	195.36	196.05	195.17	195.58	65025700	21.16895392043653
328	06/10/2014 12:00:00 AM	195.36	195.64	194.92	195.6	56992500	23.229973677647376
329	06/11/2014 12:00:00 AM	194.87	195.12	194.48	194.92	68703000	25.78764717375355
330	06/12/2014 12:00:00 AM	194.68	194.8	193.11	193.54	106125500	31.642379251501605
331	06/13/2014 12:00:00 AM	193.89	194.32	193.3	194.13	81991000	40.92908837123216
332	06/16/2014 12:00:00 AM	193.88	194.7	193.66	194.29	87349400	41.2729285629126
333	06/17/2014 12:00:00 AM	194.0	194.97	193.81	194.83	84776800	44.389273175827284
334	06/18/2014 12:00:00 AM	194.83	196.37	194.4	196.26	105144800	49.22501442597661
335	06/19/2014 12:00:00 AM	196.46	196.6	195.8	196.48	85833100	47.36472265939902
336	06/20/2014 12:00:00 AM	196.01	196.1	195.7	195.94	99965100	49.161506298341436
337	06/23/2014 12:00:00 AM	196.0	196.05	195.52	195.88	70447200	48.962012966538495
338	06/24/2014 12:00:00 AM	195.54	196.5	194.48	194.7	96018200	55.29289309210242
339	06/25/2014 12:00:00 AM	194.28	195.78	194.25	195.58	82694100	58.54126689947666
340	06/26/2014 12:00:00 AM	195.6	195.63	194.13	195.44	84216600	59.72692352171346
341	06/27/2014 12:00:00 AM	194.98	195.88	194.88	195.82	71326100	59.99534720500783
342	06/30/2014 12:00:00 AM	195.71	196.16	195.53	195.72	70396800	59.794207916135285
343	07/01/2014 12:00:00 AM	196.21	197.63	196.13	197.03	90321700	51.7250091696436
344	07/02/2014 12:00:00 AM	197.03	197.48	196.96	197.23	52316200	50.48482077810099
345	07/03/2014 12:00:00 AM	197.81	198.29	197.64	198.2	52894800	48.038691501183166
346	07/07/2014 12:00:00 AM	197.84	197.98	197.22	197.51	61676700	49.14816861966153
347	07/08/2014 12:00:00 AM	197.12	197.22	195.76	196.24	108055300	53.296345283074274
348	07/09/2014 12:00:00 AM	196.75	197.29	196.31	197.12	72953600	51.185573692799366
349	07/10/2014 12:00:00 AM	195.24	196.86	195.06	196.34	98922400	54.047587858542634
350	07/11/2014 12:00:00 AM	196.24	196.75	195.78	196.61	64226200	54.46100226379399
351	07/14/2014 12:00:00 AM	197.63	197.86	197.44	197.6	58563600	55.98792788002098
352	07/15/2014 12:00:00 AM	197.71	198.1	196.36	197.23	111297400	55.40141262767737
353	07/16/2014 12:00:00 AM	198.12	198.26	197.42	197.96	79978600	54.3309369707514
354	07/17/2014 12:00:00 AM	197.33	198.1	195.43	195.71	144412600	64.32311877063201
355	07/18/2014 12:00:00 AM	196.38	197.91	196.24	197.71	124256300	68.74459949423547
356	07/21/2014 12:00:00 AM	197.08	197.5	196.43	197.34	67480300	69.96734181245792
357	07/22/2014 12:00:00 AM	198.04	198.56	197.87	198.2	67612500	65.62602252947966
358	07/23/2014 12:00:00 AM	198.51	198.85	198.1	198.64	65545600	63.04774476967792
359	07/24/2014 12:00:00 AM	198.82	199.06	198.45	198.65	56417500	60.14239575910125
360	07/25/2014 12:00:00 AM	198.11	198.26	197.33	197.72	76782500	60.79539662158301
361	07/28/2014 12:00:00 AM	197.78	198.09	196.62	197.8	69106500	60.25845195447737
362	07/29/2014 12:00:00 AM	198.21	198.45	196.92	196.95	80408600	61.17432296101354
363	07/30/2014 12:00:00 AM	197.66	197.91	196.16	196.98	104105100	64.26325386364236
364	07/31/2014 12:00:00 AM	195.63	195.78	192.97	193.09	183073500	50.071946675464744
365	08/01/2014 12:00:00 AM	192.58	193.76	191.57	192.5	189075200	43.760151432986675
366	08/04/2014 12:00:00 AM	192.87	194.3	192.05	193.89	91108400	44.56455551246495
367	08/05/2014 12:00:00 AM	193.11	193.6	191.31	192.01	152557200	45.61643092149109
368	08/06/2014 12:00:00 AM	191.08	192.89	191.08	192.07	94628200	43.225157711760225
369	08/07/2014 12:00:00 AM	192.96	193.13	190.55	191.03	135507800	41.3608592432905
370	08/08/2014 12:00:00 AM	191.43	193.37	190.95	193.24	116999400	43.027688256557894
371	08/11/2014 12:00:00 AM	193.99	194.66	193.71	193.79	74451200	43.31270139545589
372	08/12/2014 12:00:00 AM	193.63	194.15	192.94	193.53	73605400	43.960208472007466
373	08/13/2014 12:00:00 AM	194.3	195.06	193.96	194.84	68961600	48.04134478903688
374	08/14/2014 12:00:00 AM	195.19	195.76	194.98	195.76	57228200	47.49749163306738
375	08/15/2014 12:00:00 AM	196.49	196.65	194.31	195.72	139872000	48.670555132008865
376	08/18/2014 12:00:00 AM	196.81	197.45	196.69	197.36	75188600	51.61805060554291
377	08/19/2014 12:00:00 AM	197.85	198.54	197.44	198.39	58964600	47.746852937590376
378	08/20/2014 12:00:00 AM	198.15	199.16	198.08	198.92	72725600	40.7534049057648
379	08/21/2014 12:00:00 AM	199.06	199.76	198.93	199.5	67745800	36.11782511785983
380	08/22/2014 12:00:00 AM	199.32	199.69	198.74	199.19	76067700	33.997650227003476
381	08/25/2014 12:00:00 AM	200.16	200.59	199.15	200.2	63806000	28.76585978604388
382	08/26/2014 12:00:00 AM	200.35	200.82	200.28	200.33	47256100	25.744854697003497
383	08/27/2014 12:00:00 AM	200.45	200.57	199.94	200.25	47820600	23.415463480329723
384	08/28/2014 12:00:00 AM	199.59	200.27	199.39	200.14	58267500	28.61869135959375
385	08/29/2014 12:00:00 AM	200.44	200.73	199.82	200.71	65886200	27.44844502318866
386	09/02/2014 12:00:00 AM	200.97	200.99	199.86	200.61	72322600	31.586627408707937
387	09/03/2014 12:00:00 AM	201.35	201.41	200.22	200.5	57371400	30.40644829250427
388	09/04/2014 12:00:00 AM	200.86	201.58	199.66	200.21	85000300	31.82957444093158
389	09/05/2014 12:00:00 AM	200.19	201.19	199.41	201.11	102015100	45.57479837934987
390	09/08/2014 12:00:00 AM	200.94	201.21	200.0	200.59	64102500	50.65366642820872
391	09/09/2014 12:00:00 AM	200.42	200.55	198.91	199.32	88482500	58.20052176919625
392	09/10/2014 12:00:00 AM	199.46	200.2	198.77	200.07	67154300	66.92544537141899
393	09/11/2014 12:00:00 AM	199.28	200.33	199.12	200.3	66737400	67.76026078110203
394	09/12/2014 12:00:00 AM	200.12	200.12	198.56	199.13	117408300	67.15484316659968
395	09/15/2014 12:00:00 AM	199.17	199.32	198.38	198.98	76357300	63.87963093619776
396	09/16/2014 12:00:00 AM	198.64	200.84	198.5	200.48	116043200	67.4771894886468
397	09/17/2014 12:00:00 AM	200.8	201.68	199.75	200.75	151153900	68.82024369019933
398	09/18/2014 12:00:00 AM	201.36	201.85	201.1	201.82	94940000	67.32547861643278
399	09/19/2014 12:00:00 AM	201.53	201.9	200.29	200.7	121449500	68.05504976386474
400	09/22/2014 12:00:00 AM	200.33	200.38	198.73	199.15	125433400	69.52678108551537
401	09/23/2014 12:00:00 AM	198.41	199.26	197.95	198.01	111088300	65.365175108442
402	09/24/2014 12:00:00 AM	198.06	199.69	197.52	199.56	107137500	61.87454417648889
403	09/25/2014 12:00:00 AM	199.05	199.05	196.27	196.34	150009700	54.83107333555508
404	09/26/2014 12:00:00 AM	196.7	198.39	196.42	197.9	103505800	56.13837125568078
405	09/29/2014 12:00:00 AM	196.18	197.89	196.05	197.54	95085900	54.945046579170814
406	09/30/2014 12:00:00 AM	197.7	198.3	196.61	197.02	130138700	55.338029867146595
407	10/01/2014 12:00:00 AM	196.68	196.77	193.91	194.35	177612400	46.27951634099313
408	10/02/2014 12:00:00 AM	194.18	195.05	192.35	194.38	157170400	40.840489067314245
409	10/03/2014 12:00:00 AM	195.71	196.94	195.08	196.52	121466200	42.967322122246316
410	10/06/2014 12:00:00 AM	197.36	197.6	195.58	196.29	104737900	42.556561263388964
411	10/07/2014 12:00:00 AM	195.29	195.72	193.22	193.26	147603600	44.000011522675464
412	10/08/2014 12:00:00 AM	193.36	196.92	192.36	196.64	186054900	48.07179414838469
413	10/09/2014 12:00:00 AM	196.36	196.6	192.58	192.74	209978700	57.28026129879681
414	10/10/2014 12:00:00 AM	192.7	193.65	190.49	190.54	221648200	53.34482697827913
415	10/13/2014 12:00:00 AM	190.47	191.15	187.3	187.41	230050200	44.541800382127754
416	10/14/2014 12:00:00 AM	188.46	189.82	187.04	187.7	215307000	46.29365909883764
417	10/15/2014 12:00:00 AM	185.19	187.69	181.92	186.43	380336300	36.574629802459604
418	10/16/2014 12:00:00 AM	183.05	187.58	182.89	186.27	270175000	39.027883262634575
419	10/17/2014 12:00:00 AM	188.42	189.75	187.62	188.47	214253300	40.35073906216166
420	10/20/2014 12:00:00 AM	188.12	190.45	188.07	190.3	129599500	42.55205044363348
421	10/21/2014 12:00:00 AM	191.7	194.2	191.48	194.07	154476400	43.16807247587551
422	10/22/2014 12:00:00 AM	194.44	194.91	192.61	192.69	151477500	42.857414304843374
423	10/23/2014 12:00:00 AM	194.64	196.2	194.26	194.93	154681700	43.591110970926195
424	10/24/2014 12:00:00 AM	195.23	196.49	194.49	196.43	116840100	45.255796979910485
425	10/27/2014 12:00:00 AM	195.75	196.45	195.03	196.16	82755000	43.97171631248279
426	10/28/2014 12:00:00 AM	196.84	198.42	196.73	198.41	106688000	38.49439771425346
427	10/29/2014 12:00:00 AM	198.59	199.12	196.8	198.11	142365300	35.444820395306785
428	10/30/2014 12:00:00 AM	197.59	199.61	197.4	199.38	113026700	33.5500861862645
429	10/31/2014 12:00:00 AM	201.78	201.82	200.77	201.66	146857100	27.822455173222252
430	11/03/2014 12:00:00 AM	201.92	202.45	201.3	201.77	93539900	25.122008311286212
431	11/04/2014 12:00:00 AM	201.22	201.6	200.06	201.07	93177300	22.872670551353785
432	11/05/2014 12:00:00 AM	202.56	202.59	201.45	202.34	91468900	29.490230515552437
433	11/06/2014 12:00:00 AM	202.41	203.26	201.64	203.15	106742100	26.711334141632143
434	11/07/2014 12:00:00 AM	203.17	203.6	202.61	203.34	89472200	33.51331385293828
435	11/10/2014 12:00:00 AM	203.4	204.04	203.13	203.98	65917600	31.663057200405994
436	11/11/2014 12:00:00 AM	204.07	204.31	203.65	204.18	54299100	34.10460197223592
437	11/12/2014 12:00:00 AM	203.35	204.24	203.31	203.96	89967500	30.805121048000697
438	11/13/2014 12:00:00 AM	204.14	204.83	203.21	204.19	84991500	30.226362548459917
439	11/14/2014 12:00:00 AM	204.13	204.49	203.72	204.24	80335200	36.29639983309798
440	11/17/2014 12:00:00 AM	203.85	204.58	203.65	204.37	80377300	34.15942458390327
441	11/18/2014 12:00:00 AM	204.46	205.92	204.44	205.55	75891900	30.4104350691054
442	11/19/2014 12:00:00 AM	205.3	205.55	204.3	205.22	82229900	42.62870944732302
443	11/20/2014 12:00:00 AM	204.25	205.71	204.18	205.58	72589800	40.668510590377466
444	11/21/2014 12:00:00 AM	207.6	207.84	205.98	206.68	142173900	32.3073217193997
445	11/24/2014 12:00:00 AM	207.19	207.39	206.91	207.26	65675200	37.630022809421106
446	11/25/2014 12:00:00 AM	207.54	207.79	206.8	207.11	79019800	37.59131355248478
447	11/26/2014 12:00:00 AM	207.27	207.76	207.03	207.64	56385900	41.965575487423976
448	11/28/2014 12:00:00 AM	207.52	207.87	206.91	207.2	57890100	45.62132056833549
449	12/01/2014 12:00:00 AM	206.4	206.54	205.38	205.76	103806900	48.38818316447544
450	12/02/2014 12:00:00 AM	205.8	207.34	205.78	207.09	74456200	50.41900883851606
451	12/03/2014 12:00:00 AM	207.28	208.15	207.1	207.89	68873500	48.48638155771851
452	12/04/2014 12:00:00 AM	207.55	208.26	206.7	207.66	91225300	50.97792940964115
453	12/05/2014 12:00:00 AM	207.88	208.47	207.55	208.0	90989800	49.60974380780149
454	12/08/2014 12:00:00 AM	207.55	208.12	205.93	206.61	108465100	56.60828237975602
455	12/09/2014 12:00:00 AM	204.37	206.6	203.91	206.47	125039000	56.50979456030449
456	12/10/2014 12:00:00 AM	205.94	205.98	202.93	203.16	159237100	53.190984122885354
457	12/11/2014 12:00:00 AM	203.89	206.19	203.71	204.19	158628800	55.63124678335858
458	12/12/2014 12:00:00 AM	202.65	203.82	200.85	200.89	202123800	45.21637209112506
459	12/15/2014 12:00:00 AM	202.0	202.53	198.78	199.51	189556900	40.43728584483556
460	12/16/2014 12:00:00 AM	198.55	202.4	197.86	197.91	258910900	41.49778907229787
461	12/17/2014 12:00:00 AM	198.48	202.34	198.29	201.79	252523700	45.678419570541934
462	12/18/2014 12:00:00 AM	204.78	212.97	203.92	206.78	256995300	41.88721996692605
463	12/19/2014 12:00:00 AM	206.46	207.33	205.61	206.52	243364900	41.80410451756971
464	12/22/2014 12:00:00 AM	206.71	207.47	206.46	207.47	148194100	41.326833345335864
465	12/23/2014 12:00:00 AM	208.2	208.23	207.4	207.75	120621800	41.13253500012407
466	12/24/2014 12:00:00 AM	208.03	208.34	207.72	207.77	42963400	40.327924261232745
467	12/26/2014 12:00:00 AM	208.29	208.85	208.25	208.44	57211900	40.46609148147846
468	12/29/2014 12:00:00 AM	208.25	208.97	208.14	208.72	79532000	39.27529217949145
469	12/30/2014 12:00:00 AM	208.21	208.37	207.51	207.6	73448300	37.926217569932724
470	12/31/2014 12:00:00 AM	207.96	208.19	205.39	205.54	130281700	37.23792384318806
471	01/02/2015 12:00:00 AM	206.39	206.88	204.18	205.43	121408500	36.926904437670764
472	01/05/2015 12:00:00 AM	204.2	204.37	201.35	201.72	169440600	37.620819287256815
473	01/06/2015 12:00:00 AM	202.13	202.72	198.85	199.82	208923900	37.73215820625164
474	01/07/2015 12:00:00 AM	201.46	202.72	200.88	202.31	125069600	37.275437506519026
475	01/08/2015 12:00:00 AM	204.0	206.16	203.99	205.9	146056100	38.18524240498071
476	01/09/2015 12:00:00 AM	206.39	206.42	203.51	204.25	157609800	41.69132005898322
477	01/12/2015 12:00:00 AM	204.42	204.6	201.92	202.65	144060200	42.869033031131686
478	01/13/2015 12:00:00 AM	204.15	205.48	200.51	202.08	214372200	47.37368845617312
479	01/14/2015 12:00:00 AM	199.67	201.1	198.57	200.86	192575000	49.11009178579603
480	01/15/2015 12:00:00 AM	201.64	202.01	198.88	199.02	175449000	51.53316898316209
481	01/16/2015 12:00:00 AM	198.75	201.82	198.55	201.63	211716100	53.45492243375477
482	01/20/2015 12:00:00 AM	202.42	202.72	200.17	202.05	130876700	57.198219138403836
483	01/21/2015 12:00:00 AM	201.51	203.66	200.94	203.08	122704300	59.165637332559754
484	01/22/2015 12:00:00 AM	204.02	206.26	202.33	206.1	173707900	65.62087074807019
485	01/23/2015 12:00:00 AM	205.8	206.1	204.81	204.97	117357700	66.62093160850958
486	01/26/2015 12:00:00 AM	204.73	205.56	203.85	205.45	91710100	64.6012339289775
487	01/27/2015 12:00:00 AM	203.0	204.12	201.74	202.74	133646200	64.46092432855372
488	01/28/2015 12:00:00 AM	204.16	204.29	199.91	200.14	167686500	65.73938228783345
489	01/29/2015 12:00:00 AM	200.34	202.3	198.68	201.99	173312500	65.54351190723511
490	01/30/2015 12:00:00 AM	200.56	202.17	199.13	199.45	197508500	66.43264910459982
491	02/02/2015 12:00:00 AM	200.07	202.03	197.86	201.92	162707100	64.43246501536694
492	02/03/2015 12:00:00 AM	203.02	204.85	202.55	204.84	123867400	62.7136214554096
493	02/04/2015 12:00:00 AM	203.94	205.38	203.51	204.06	133968500	61.27294256000568
494	02/05/2015 12:00:00 AM	204.83	206.3	204.77	206.12	97731200	60.28754774013928
495	02/06/2015 12:00:00 AM	206.57	207.24	204.92	205.55	125590100	55.40721853792588
496	02/09/2015 12:00:00 AM	204.77	205.64	204.13	204.63	87084200	54.42097640696881
497	02/10/2015 12:00:00 AM	205.89	207.12	204.68	206.81	96142600	54.19935509679263
498	02/11/2015 12:00:00 AM	206.6	207.45	205.83	206.93	90227200	51.05954489998078
499	02/12/2015 12:00:00 AM	207.91	208.99	206.97	208.92	97226900	46.19906671729042
500	02/13/2015 12:00:00 AM	209.08	209.84	208.76	209.78	93617500	42.77132612557663
501	02/17/2015 12:00:00 AM	209.38	210.32	209.1	210.11	76896000	38.645770419965075