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

1	Date	Open	High	Low	Close	Volume	KVO5_10
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	6206502878.531636
14	03/12/2013 12:00:00 AM	155.92	156.1	155.21	155.68	104108300	1269832002.9523783
15	03/13/2013 12:00:00 AM	155.76	156.12	155.23	155.9	91051500	1474636235.6224556
16	03/14/2013 12:00:00 AM	156.31	156.8	156.22	156.73	123614200	2942693590.1638966
17	03/15/2013 12:00:00 AM	155.85	156.04	155.31	155.83	133153200	-1046643348.3958902
18	03/18/2013 12:00:00 AM	154.34	155.64	154.2	154.97	126518300	-3199072756.304652
19	03/19/2013 12:00:00 AM	155.3	155.51	153.59	154.61	167049900	-5333821902.837638
20	03/20/2013 12:00:00 AM	155.52	155.95	155.26	155.69	113607800	-661531943.7026198
21	03/21/2013 12:00:00 AM	154.75	155.64	154.1	154.36	128492900	-1810233873.892468
22	03/22/2013 12:00:00 AM	154.84	155.6	154.73	155.6	111103200	1029073145.4592948
23	03/25/2013 12:00:00 AM	155.99	156.27	154.35	154.95	151231800	-1064997429.6171157
24	03/26/2013 12:00:00 AM	155.59	156.23	155.42	156.19	86114000	1121630450.4240236
25	03/27/2013 12:00:00 AM	155.26	156.24	155.0	156.19	99783700	-783653840.8396811
26	03/28/2013 12:00:00 AM	156.09	156.85	155.75	156.67	102687700	1068304491.170609
27	04/01/2013 12:00:00 AM	156.59	156.91	155.67	156.05	99128500	-1047329775.5272024
28	04/02/2013 12:00:00 AM	156.61	157.21	156.37	156.82	101291000	1104098391.21917
29	04/03/2013 12:00:00 AM	156.91	157.03	154.82	155.23	153781800	-902584316.0427022
30	04/04/2013 12:00:00 AM	155.43	156.17	155.09	155.86	129370000	1974383462.8483648
31	04/05/2013 12:00:00 AM	153.95	155.35	153.77	155.16	155171000	-1118560257.7067327
32	04/08/2013 12:00:00 AM	155.27	156.22	154.75	156.21	86039700	521963333.73835945
33	04/09/2013 12:00:00 AM	156.5	157.32	155.98	156.75	100591500	2152301074.174033
34	04/10/2013 12:00:00 AM	157.17	158.87	157.13	158.67	134837300	3719518878.5082664
35	04/11/2013 12:00:00 AM	158.7	159.71	158.54	159.19	109635100	4212566948.634102
36	04/12/2013 12:00:00 AM	158.68	159.04	157.92	158.8	116024900	-359942536.25126743
37	04/15/2013 12:00:00 AM	158.0	158.13	155.1	155.12	215505700	-3846938290.5562067
38	04/16/2013 12:00:00 AM	156.29	157.49	155.91	157.41	147152400	226122719.75708246
39	04/17/2013 12:00:00 AM	156.29	156.32	154.28	155.11	226231500	-3488951867.7705984
40	04/18/2013 12:00:00 AM	155.37	155.41	153.55	154.14	166888900	-5652456134.372263
41	04/19/2013 12:00:00 AM	154.5	155.55	154.12	155.48	149219300	-592849283.9461503
42	04/22/2013 12:00:00 AM	155.78	156.54	154.75	156.17	106216500	1731010671.6771245
43	04/23/2013 12:00:00 AM	156.95	157.93	156.17	157.78	165592000	4535894615.304917
44	04/24/2013 12:00:00 AM	157.83	158.3	157.54	157.88	94996400	4654965815.030614
45	04/25/2013 12:00:00 AM	158.25	159.27	158.1	158.52	130774400	5281161640.997452
46	04/26/2013 12:00:00 AM	158.32	158.6	157.73	158.24	95639000	206299516.2016697
47	04/29/2013 12:00:00 AM	158.67	159.65	158.42	159.3	88223400	195431528.89111042
48	04/30/2013 12:00:00 AM	159.27	159.72	158.61	159.68	115647600	1362738416.6526022
49	05/01/2013 12:00:00 AM	159.33	159.41	158.1	158.28	138538400	-2301374734.622734
50	05/02/2013 12:00:00 AM	158.68	159.89	158.53	159.75	96232300	-804154008.0944147
51	05/03/2013 12:00:00 AM	161.14	161.88	161.04	161.37	143795900	1945130494.1701727
52	05/06/2013 12:00:00 AM	161.49	162.01	161.42	161.78	66618900	1740461763.091217
53	05/07/2013 12:00:00 AM	162.11	162.65	161.67	162.6	89907000	1993961694.303053
54	05/08/2013 12:00:00 AM	162.42	163.39	162.33	163.34	96840500	2240460077.4725018
55	05/09/2013 12:00:00 AM	163.27	163.7	162.47	162.88	106479000	-1682366572.7449236
56	05/10/2013 12:00:00 AM	163.0	163.55	162.51	163.41	102968200	-535869057.61707973
57	05/13/2013 12:00:00 AM	163.0	163.81	162.82	163.54	79718500	113369100.141325
58	05/14/2013 12:00:00 AM	163.67	165.35	163.67	165.23	118429300	1146817268.4338417
59	05/15/2013 12:00:00 AM	164.98	166.45	164.91	166.12	120520600	2056909466.9604225
60	05/16/2013 12:00:00 AM	165.76	166.36	165.09	165.34	109631200	-2176214695.519824
61	05/17/2013 12:00:00 AM	165.98	167.04	165.73	166.94	129521200	-600598528.3759422
62	05/20/2013 12:00:00 AM	166.78	167.58	166.61	166.93	84703300	228636211.12673187
63	05/21/2013 12:00:00 AM	167.07	167.8	166.5	167.17	95130500	911713118.80579
64	05/22/2013 12:00:00 AM	167.34	169.07	165.17	165.93	243215800	-2723547335.5024586
65	05/23/2013 12:00:00 AM	164.2	165.91	163.94	165.45	210629800	-7327839985.609878
66	05/24/2013 12:00:00 AM	164.44	165.38	163.98	165.31	151265100	-8601110359.098843
67	05/28/2013 12:00:00 AM	167.04	167.78	165.81	166.3	142755000	-3142248228.4533668
68	05/29/2013 12:00:00 AM	165.41	165.8	164.34	165.22	160155000	-4558757320.009392
69	05/30/2013 12:00:00 AM	165.35	166.59	165.22	165.83	106389200	-604493104.631381
70	05/31/2013 12:00:00 AM	165.36	166.31	163.13	163.45	175401500	-1674606979.6344929
71	06/03/2013 12:00:00 AM	163.86	164.46	162.66	164.35	167947700	-4203095308.1933985
72	06/04/2013 12:00:00 AM	164.44	165.1	162.73	163.56	157405600	-5154325980.02994
73	06/05/2013 12:00:00 AM	163.11	163.42	161.13	161.27	210885500	-6948624696.000225
74	06/06/2013 12:00:00 AM	161.2	162.74	160.25	162.73	200017000	-7388086960.585392
75	06/07/2013 12:00:00 AM	163.89	164.95	163.14	164.8	188303400	1067417123.0723324
76	06/10/2013 12:00:00 AM	165.31	165.4	164.37	164.8	102463000	4815474426.081393
77	06/11/2013 12:00:00 AM	163.27	164.54	162.74	163.1	159335000	2305790822.151107
78	06/12/2013 12:00:00 AM	164.25	164.39	161.6	161.75	176792400	-143301820.8144207
79	06/13/2013 12:00:00 AM	161.64	164.5	161.3	164.21	163114300	3529518319.797308
80	06/14/2013 12:00:00 AM	164.03	164.67	162.91	163.18	140994200	6318967524.884499
81	06/17/2013 12:00:00 AM	164.3	165.22	163.55	164.44	135807000	7541030880.7545395
82	06/18/2013 12:00:00 AM	164.54	165.99	164.52	165.74	114574200	7368077174.671677
83	06/19/2013 12:00:00 AM	165.61	165.89	163.38	163.45	205760600	1520968455.171739
84	06/20/2013 12:00:00 AM	161.83	162.1	158.98	159.4	320271500	-4897981938.209809
85	06/21/2013 12:00:00 AM	159.6	159.76	157.47	159.07	270449000	-8858755352.04823
86	06/24/2013 12:00:00 AM	157.39	158.43	155.73	157.06	221705700	-9503507395.652258
87	06/25/2013 12:00:00 AM	158.52	159.17	157.42	158.57	161967200	-1083296107.520691
88	06/26/2013 12:00:00 AM	159.89	160.5	159.25	160.14	134499400	3779191142.0976114
89	06/27/2013 12:00:00 AM	161.12	161.82	160.95	161.08	129281700	6419332843.446899
90	06/28/2013 12:00:00 AM	160.62	161.4	159.86	160.42	160138800	2319703665.6980996
91	07/01/2013 12:00:00 AM	161.27	162.48	161.08	161.36	131682500	3784953890.2988625
92	07/02/2013 12:00:00 AM	161.1	162.3	160.5	161.21	154807500	212219568.87973952
93	07/03/2013 12:00:00 AM	160.51	161.77	160.22	161.28	75214000	-1232503457.90301
94	07/05/2013 12:00:00 AM	162.53	163.08	161.3	163.02	121865400	1308545383.8963225
95	07/08/2013 12:00:00 AM	163.89	164.39	163.08	163.95	107930700	3243592027.5581355
96	07/09/2013 12:00:00 AM	164.97	165.33	164.27	165.13	119159000	4694633741.405418
97	07/10/2013 12:00:00 AM	165.01	165.75	164.63	165.19	119410100	5286455152.137994
98	07/11/2013 12:00:00 AM	167.13	167.61	166.53	167.44	135448000	5807991610.061623
99	07/12/2013 12:00:00 AM	167.4	167.93	167.13	167.51	102636900	5021314001.958145
100	07/15/2013 12:00:00 AM	167.97	168.39	167.68	168.15	69376600	3407379825.1786118
101	07/16/2013 12:00:00 AM	168.25	168.36	167.07	167.52	88577000	-576027177.438755
102	07/17/2013 12:00:00 AM	168.18	168.48	167.73	167.95	91526200	-7165811.606327057
103	07/18/2013 12:00:00 AM	168.28	169.27	168.2	168.87	104445800	625805274.0338726
104	07/19/2013 12:00:00 AM	168.51	169.23	168.31	169.17	103363100	1274210081.7006474
105	07/22/2013 12:00:00 AM	169.39	169.74	169.01	169.5	79268700	1167187382.3264542
106	07/23/2013 12:00:00 AM	169.79	169.83	169.05	169.14	80761400	-2178761698.5856905
107	07/24/2013 12:00:00 AM	169.8	169.86	168.18	168.52	112662100	-4304672339.463023
108	07/25/2013 12:00:00 AM	168.2	169.08	167.94	168.93	111033200	-6066139178.41257
109	07/26/2013 12:00:00 AM	168.24	169.16	167.52	169.11	107418600	-6541401510.592497
110	07/29/2013 12:00:00 AM	168.71	169.06	168.11	168.59	79614200	-6124627298.684212
111	07/30/2013 12:00:00 AM	169.12	169.28	168.19	168.59	85026800	-2244884600.184141
112	07/31/2013 12:00:00 AM	168.94	169.85	168.49	168.71	142264100	1394139158.8425226
113	08/01/2013 12:00:00 AM	169.98	170.81	169.9	170.66	109966700	3336695589.1038237
114	08/02/2013 12:00:00 AM	170.3	170.97	170.05	170.95	89402700	3797907156.7337666
115	08/05/2013 12:00:00 AM	170.61	170.96	170.35	170.7	53408200	3036075873.457221
116	08/06/2013 12:00:00 AM	170.37	170.52	169.35	169.73	87231100	81272159.95419693
117	08/07/2013 12:00:00 AM	169.2	169.43	168.55	169.18	84558600	-2344168250.5357513
118	08/08/2013 12:00:00 AM	170.0	170.18	168.93	169.8	101924300	-534340814.74502945
119	08/09/2013 12:00:00 AM	169.56	170.1	168.72	169.31	91473000	-2108272782.490553
120	08/12/2013 12:00:00 AM	168.44	169.31	168.38	169.11	68436400	-3053630997.1438146
121	08/13/2013 12:00:00 AM	169.4	169.9	168.41	169.61	80630100	-913173017.2473536
122	08/14/2013 12:00:00 AM	169.52	169.8	168.7	168.74	78905600	-2004837470.580656
123	08/15/2013 12:00:00 AM	167.35	167.43	166.09	166.38	152546100	-4149675108.79484
124	08/16/2013 12:00:00 AM	166.04	166.63	165.5	165.83	130207000	-5086158547.885148
125	08/19/2013 12:00:00 AM	165.64	166.21	164.76	164.77	96296100	-4492306806.726845
126	08/20/2013 12:00:00 AM	165.03	166.2	164.86	165.58	88917400	-227665690.56126976
127	08/21/2013 12:00:00 AM	165.15	166.03	164.19	164.56	157723100	-1302047985.0869951
128	08/22/2013 12:00:00 AM	164.92	166.3	164.89	166.06	101273000	1942292874.0152473
129	08/23/2013 12:00:00 AM	166.54	166.83	165.77	166.62	90796000	3931478101.505312
130	08/26/2013 12:00:00 AM	166.77	167.3	165.89	166.0	89398400	1540914809.8614542
131	08/27/2013 12:00:00 AM	164.33	164.98	163.21	163.33	154275400	-1417247652.189002
132	08/28/2013 12:00:00 AM	163.3	164.49	163.05	163.91	105120800	-2599374552.463189
133	08/29/2013 12:00:00 AM	163.55	165.04	163.4	164.17	118828000	974773001.7782488
134	08/30/2013 12:00:00 AM	164.52	164.53	163.17	163.65	134186300	-1041166859.2063446
135	09/03/2013 12:00:00 AM	165.24	165.58	163.7	164.39	142802600	1961633918.1508694
136	09/04/2013 12:00:00 AM	164.44	166.03	164.14	165.75	97290400	3526236417.496793
137	09/05/2013 12:00:00 AM	165.85	166.4	165.73	165.96	62845000	3988331044.699748
138	09/06/2013 12:00:00 AM	166.49	166.98	164.48	166.04	159383800	1293449995.8909616
139	09/09/2013 12:00:00 AM	166.45	167.73	166.45	167.63	87407200	2517723713.590389
140	09/10/2013 12:00:00 AM	168.63	168.9	168.26	168.87	104783000	3996611158.6628513
141	09/11/2013 12:00:00 AM	168.64	169.4	168.35	169.4	94325700	4155255249.3826904
142	09/12/2013 12:00:00 AM	169.37	169.56	168.72	168.95	82557800	3848992131.8912525
143	09/13/2013 12:00:00 AM	169.15	169.46	168.74	169.33	72257500	3245318125.421297
144	09/16/2013 12:00:00 AM	171.18	171.24	170.04	170.31	126050700	4016763954.4538403
145	09/17/2013 12:00:00 AM	170.47	171.11	170.46	171.07	82232500	3240831502.8327885
146	09/18/2013 12:00:00 AM	170.97	173.52	170.58	173.05	201318000	4894840696.587955
147	09/19/2013 12:00:00 AM	173.51	173.6	172.59	172.76	146440600	5005478414.623302
148	09/20/2013 12:00:00 AM	172.3	172.33	170.58	170.72	132317600	-793084894.9307499
149	09/23/2013 12:00:00 AM	170.5	170.65	169.39	169.93	104533900	-4615416472.239861
150	09/24/2013 12:00:00 AM	169.89	170.53	169.21	169.53	100422400	-6536643064.868988
151	09/25/2013 12:00:00 AM	169.65	169.98	168.89	169.04	114559100	-7780557938.039388
152	09/26/2013 12:00:00 AM	169.34	170.17	169.05	169.69	76579600	-3959953065.6580706
153	09/27/2013 12:00:00 AM	168.81	169.14	168.47	168.91	97695900	-4632904460.171746
154	09/30/2013 12:00:00 AM	167.45	168.54	167.15	168.01	143609700	-5316421487.166329
155	10/01/2013 12:00:00 AM	168.14	169.5	168.0	169.34	126981900	-1066700804.1793647
156	10/02/2013 12:00:00 AM	168.35	169.34	167.83	169.18	112803800	-2238230616.8056602
157	10/03/2013 12:00:00 AM	168.77	168.94	166.84	167.62	176384300	-4186538449.8692837
158	10/04/2013 12:00:00 AM	167.74	169.06	167.53	168.89	96600700	-153634214.90579605
159	10/07/2013 12:00:00 AM	167.43	168.45	167.25	167.43	95653200	-1262512856.809493
160	10/08/2013 12:00:00 AM	167.45	167.62	165.36	165.48	176560600	-3093489542.698056
161	10/09/2013 12:00:00 AM	165.8	166.2	164.53	165.6	168100500	-4794231861.719542
162	10/10/2013 12:00:00 AM	167.29	169.26	167.23	169.17	193988300	1038530464.2146063
163	10/11/2013 12:00:00 AM	168.9	170.32	168.77	170.26	104956400	3745350220.820274
164	10/14/2013 12:00:00 AM	169.24	171.08	169.08	170.94	111248400	5194500796.674981
165	10/15/2013 12:00:00 AM	170.52	171.15	169.47	169.7	154901700	677858858.5961761
166	10/16/2013 12:00:00 AM	170.75	172.16	170.63	172.07	160895600	3275964219.4986734
167	10/17/2013 12:00:00 AM	171.37	173.32	171.34	173.22	128890400	4358548005.892207
168	10/18/2013 12:00:00 AM	173.86	174.51	173.51	174.39	138055900	5776848580.047138
169	10/21/2013 12:00:00 AM	174.45	174.75	174.01	174.4	104058600	5509268881.552927
170	10/22/2013 12:00:00 AM	174.91	175.93	174.66	175.41	126638900	5456036713.94952
171	10/23/2013 12:00:00 AM	174.83	174.89	173.96	174.57	105043800	15597695.096653938
172	10/24/2013 12:00:00 AM	174.9	175.37	174.51	175.15	70037700	-12640928.71598339
173	10/25/2013 12:00:00 AM	175.51	176.0	175.17	175.95	93453900	804842695.0721254
174	10/28/2013 12:00:00 AM	175.9	176.47	175.7	176.23	84497900	1246112582.9242363
175	10/29/2013 12:00:00 AM	176.6	177.24	176.38	177.17	87200600	1540075409.6278496
176	10/30/2013 12:00:00 AM	177.4	177.51	175.66	176.29	135506600	-1803749333.4382944
177	10/31/2013 12:00:00 AM	176.18	176.89	175.53	175.79	133352300	-4905918119.310625
178	11/01/2013 12:00:00 AM	176.05	176.61	175.22	176.21	142771700	-6835007290.267313
179	11/04/2013 12:00:00 AM	176.71	176.9	175.9825	176.83	85257800	-2691693271.496211
180	11/05/2013 12:00:00 AM	176.16	176.75	175.57	176.27	85466500	-2957756388.658973
181	11/06/2013 12:00:00 AM	177.03	177.5	176.54	177.17	87123100	-334985361.04311264
182	11/07/2013 12:00:00 AM	177.56	177.64	174.76	174.93	148632200	-1465835087.3383965
183	11/08/2013 12:00:00 AM	174.85	177.31	174.85	177.29	136500100	1363027232.7232985
184	11/11/2013 12:00:00 AM	177.14	177.53	176.91	177.32	66226700	2390687267.177944
185	11/12/2013 12:00:00 AM	176.95	177.36	176.37	176.96	83193500	37411883.43883681
186	11/13/2013 12:00:00 AM	176.1	178.41	176.09	178.38	99795600	626857295.2186403
187	11/14/2013 12:00:00 AM	178.53	179.42	178.25	179.27	102965800	2311198208.2758894
188	11/15/2013 12:00:00 AM	179.57	180.12	179.33	180.05	102759600	3431682189.5226955
189	11/18/2013 12:00:00 AM	180.39	180.5	179.02	179.42	98459500	149388153.9641533
190	11/19/2013 12:00:00 AM	179.31	179.87	178.72	179.03	93045800	-2483123893.595306
191	11/20/2013 12:00:00 AM	179.41	179.93	177.98	178.47	124692900	-4303543735.58012
192	11/21/2013 12:00:00 AM	179.0	180.05	178.86	179.91	91804700	-901563173.3791416
193	11/22/2013 12:00:00 AM	180.01	180.83	179.77	180.81	81234700	1121434177.6529326
194	11/25/2013 12:00:00 AM	181.11	181.17	180.37	180.63	79187800	2332228932.6727104
195	11/26/2013 12:00:00 AM	180.74	181.22	180.4	180.68	86697800	3092675653.0702972
196	11/27/2013 12:00:00 AM	180.89	181.24	180.65	181.12	58227900	2665052420.236784
197	11/29/2013 12:00:00 AM	181.34	181.75	180.8	181.0	54981700	2119269528.5615654
198	12/02/2013 12:00:00 AM	181.12	181.43	180.25	180.53	99262300	-1099500964.087977
199	12/03/2013 12:00:00 AM	179.95	180.39	179.17	179.75	115939400	-3680823456.0112796
200	12/04/2013 12:00:00 AM	179.18	180.48	178.35	179.73	122956300	-4909622129.696923
201	12/05/2013 12:00:00 AM	179.42	179.74	178.77	178.94	106333600	-5742245943.937731
202	12/06/2013 12:00:00 AM	180.72	181.11	180.15	180.94	127424400	-1170066438.3679156
203	12/09/2013 12:00:00 AM	181.47	181.67	181.16	181.4	69987400	1131628562.136936
204	12/10/2013 12:00:00 AM	180.96	181.36	180.63	180.75	77428000	-324038719.0004561
205	12/11/2013 12:00:00 AM	180.81	180.85	178.5	178.72	130188800	-1496046771.902115
206	12/12/2013 12:00:00 AM	178.61	178.86	177.76	178.13	115321400	-3356957956.004019
207	12/13/2013 12:00:00 AM	178.48	178.66	177.77	178.11	107741000	-4237723171.1271343
208	12/16/2013 12:00:00 AM	178.95	179.81	178.9	179.22	96100500	-277282735.13922644
209	12/17/2013 12:00:00 AM	179.37	179.41	178.25	178.65	89432200	-731509094.1146832
210	12/18/2013 12:00:00 AM	178.91	181.73	177.32	181.7	234455700	1736065071.9577284
211	12/19/2013 12:00:00 AM	181.18	181.7	180.71	181.49	136717700	5014907624.859497
212	12/20/2013 12:00:00 AM	180.67	181.99	180.57	181.56	196678700	7881122419.372841
213	12/23/2013 12:00:00 AM	182.41	182.64	182.07	182.53	85407800	6483026428.147469
214	12/24/2013 12:00:00 AM	182.57	183.01	182.53	182.93	45363300	4213518380.541458
215	12/26/2013 12:00:00 AM	183.37	183.96	183.32	183.85	63215200	3207494655.8253784
216	12/27/2013 12:00:00 AM	184.14	184.18	183.66	183.85	61794800	2452543396.030386
217	12/30/2013 12:00:00 AM	183.92	184.02	183.58	183.82	56807200	-817340283.20366
218	12/31/2013 12:00:00 AM	184.11	184.69	183.93	184.69	86123600	-662007121.37957
219	01/02/2014 12:00:00 AM	183.91	184.07	182.48	182.92	119511100	-2665311378.216318
220	01/03/2014 12:00:00 AM	183.24	183.6	182.63	182.88	81352000	-4170218940.175725
221	01/06/2014 12:00:00 AM	183.52	183.56	182.08	182.36	106889400	-5233741341.964041
222	01/07/2014 12:00:00 AM	183.12	183.79	182.95	183.48	86041200	-1593006003.3011265
223	01/08/2014 12:00:00 AM	183.46	183.83	182.89	183.52	96481400	906766911.6790953
224	01/09/2014 12:00:00 AM	184.1	184.13	182.79	183.64	90529400	2078844517.8684483
225	01/10/2014 12:00:00 AM	183.96	184.22	183.01	184.14	101986500	3094860948.4073105
226	01/13/2014 12:00:00 AM	183.64	184.18	181.34	181.68	149507600	-338949820.3559842
227	01/14/2014 12:00:00 AM	182.27	183.77	181.95	183.67	104596300	1093849969.5948696
228	01/15/2014 12:00:00 AM	184.1	184.94	183.71	184.66	98370100	2235817516.5056934
229	01/16/2014 12:00:00 AM	184.3	184.66	183.83	184.42	72112100	-939972218.7484212
230	01/17/2014 12:00:00 AM	184.1	184.45	183.32	183.63	107832500	-3420633630.99262
231	01/21/2014 12:00:00 AM	184.72	184.77	183.05	184.18	88504600	-1392893026.4558837
232	01/22/2014 12:00:00 AM	184.51	184.57	183.91	184.3	60761400	229228151.66208506
233	01/23/2014 12:00:00 AM	183.38	183.4	181.82	182.79	132343700	-1576547014.314794
234	01/24/2014 12:00:00 AM	181.59	181.66	178.83	178.89	208595800	-4077074350.6671743
235	01/27/2014 12:00:00 AM	179.05	179.52	177.12	178.01	179949700	-6102201916.147256
236	01/28/2014 12:00:00 AM	178.23	179.3	178.12	179.07	108851800	-924628681.6613483
237	01/29/2014 12:00:00 AM	177.59	178.55	176.88	177.35	215244500	-2956340002.7990417
238	01/30/2014 12:00:00 AM	178.88	179.81	178.26	179.23	116150500	640635654.6182861
239	01/31/2014 12:00:00 AM	177.0	179.29	176.92	178.18	194573800	-1593040811.5735893
240	02/03/2014 12:00:00 AM	177.95	178.37	173.83	174.17	254370100	-3955107044.9563293
241	02/04/2014 12:00:00 AM	174.98	175.84	174.11	175.38	164781000	-5577781022.646986
242	02/05/2014 12:00:00 AM	174.77	175.56	173.71	175.17	163629100	-6175778037.4888115
243	02/06/2014 12:00:00 AM	175.61	177.48	175.22	177.48	132379000	-125444122.05324364
244	02/07/2014 12:00:00 AM	178.29	179.87	177.73	179.68	170701300	4778295850.696142
245	02/10/2014 12:00:00 AM	179.7	180.07	179.21	180.01	91977200	6211917729.052582
246	02/11/2014 12:00:00 AM	180.23	182.44	180.04	181.98	121636400	6923096699.170403
247	02/12/2014 12:00:00 AM	182.26	182.83	181.71	182.07	94414700	6695292835.298656
248	02/13/2014 12:00:00 AM	180.85	183.2	180.83	183.01	100515600	6096287276.362086
249	02/14/2014 12:00:00 AM	182.9	184.36	182.67	184.02	96413500	5494959212.097527
250	02/18/2014 12:00:00 AM	184.2	184.49	183.65	184.24	80018500	4542076955.660051
251	02/19/2014 12:00:00 AM	183.78	184.95	182.87	183.02	125995500	355055565.24907684
252	02/20/2014 12:00:00 AM	183.27	184.52	182.6	184.1	104841400	800095342.9467106
253	02/21/2014 12:00:00 AM	184.45	184.89	183.8	183.89	118069200	2153980895.851778
254	02/24/2014 12:00:00 AM	184.3	186.15	184.2	184.91	113918000	2446125161.0066833
255	02/25/2014 12:00:00 AM	185.03	185.59	184.23	184.84	116815100	-2124063490.9951572
256	02/26/2014 12:00:00 AM	185.1	185.6	184.33	184.85	98329400	-861929039.6197128
257	02/27/2014 12:00:00 AM	184.58	185.87	184.37	185.82	93720800	146462006.4916811
258	02/28/2014 12:00:00 AM	185.78	187.15	185.05	186.29	150681900	1906055782.5106544
259	03/03/2014 12:00:00 AM	184.65	185.45	183.75	184.98	167434300	-3080585232.344922
260	03/04/2014 12:00:00 AM	186.79	187.98	186.75	187.58	169638300	172628888.70559502
261	03/05/2014 12:00:00 AM	187.75	188.07	187.45	187.75	88273700	1161857039.366209
262	03/06/2014 12:00:00 AM	188.24	188.61	187.78	188.18	82328000	1445267336.5751934
263	03/07/2014 12:00:00 AM	188.93	188.96	187.43	188.26	117468700	2128353398.1793823
264	03/10/2014 12:00:00 AM	187.94	188.23	187.08	188.16	74834300	-1560790413.8910837
265	03/11/2014 12:00:00 AM	188.48	188.71	186.8	187.23	98827400	-3932414208.5886745
266	03/12/2014 12:00:00 AM	186.32	187.35	185.9	187.28	104701600	-5650218383.740349
267	03/13/2014 12:00:00 AM	187.88	187.99	184.66	185.18	154146000	-6844699597.843483
268	03/14/2014 12:00:00 AM	184.8	185.8	184.44	184.66	153743000	-8138748314.14451
269	03/17/2014 12:00:00 AM	185.62	186.77	185.51	186.33	98250600	-2737493769.7694864
270	03/18/2014 12:00:00 AM	186.74	187.91	186.51	187.66	101626300	836182415.2854681
271	03/19/2014 12:00:00 AM	187.71	187.94	185.47	186.66	176115300	-1202945189.5265818
272	03/20/2014 12:00:00 AM	186.25	187.89	185.92	187.75	116944200	1659762406.7974315
273	03/21/2014 12:00:00 AM	187.71	189.02	186.03	186.2	163058100	-813285453.4635262
274	03/24/2014 12:00:00 AM	186.84	187.07	184.62	185.43	120889800	-2602521316.311302
275	03/25/2014 12:00:00 AM	186.4	186.94	185.27	186.31	103492000	896292567.8100967
276	03/26/2014 12:00:00 AM	187.0	187.34	184.92	184.97	119656900	-595039882.8915544
277	03/27/2014 12:00:00 AM	184.77	185.34	183.9	184.58	142204500	-3079015588.7053337
278	03/28/2014 12:00:00 AM	185.14	186.42	185.0	185.49	101527200	488857607.1657729
279	03/31/2014 12:00:00 AM	186.66	187.3	186.47	187.01	99626700	3196216830.740937
280	04/01/2014 12:00:00 AM	187.65	188.36	187.45	188.25	88958900	4301765285.27099
281	04/02/2014 12:00:00 AM	188.5	189.13	188.14	188.88	78714300	4444482717.815974
282	04/03/2014 12:00:00 AM	189.13	189.22	188.05	188.63	77253000	1217163953.3962421
283	04/04/2014 12:00:00 AM	189.64	189.7	186.1	186.4	169003600	-1464496369.826403
284	04/07/2014 12:00:00 AM	185.9	186.26	183.96	184.34	140661000	-3964088734.709255
285	04/08/2014 12:00:00 AM	184.18	185.4	183.59	185.1	112585800	-4827174998.377226
286	04/09/2014 12:00:00 AM	185.61	187.15	185.06	187.09	100013900	-812784960.4385023
287	04/10/2014 12:00:00 AM	187.07	187.17	182.93	183.15	172873800	-1710073205.6744766
288	04/11/2014 12:00:00 AM	182.16	183.42	181.31	181.51	167016600	-4162045834.227051
289	04/14/2014 12:00:00 AM	182.92	183.37	181.44	182.94	132183000	640596745.9725456
290	04/15/2014 12:00:00 AM	183.35	184.33	181.51	184.2	157026300	3931697721.388394
291	04/16/2014 12:00:00 AM	185.47	186.14	184.65	186.12	104151700	5279177673.899302
292	04/17/2014 12:00:00 AM	185.87	186.91	185.56	186.39	105192300	5845295006.813684
293	04/21/2014 12:00:00 AM	186.45	187.1	186.21	187.04	68212800	4949157979.368447
294	04/22/2014 12:00:00 AM	187.24	188.4	187.13	187.89	85686400	4585582275.405267
295	04/23/2014 12:00:00 AM	187.8	187.92	187.3	187.45	73611400	291941455.12593746
296	04/24/2014 12:00:00 AM	188.39	188.39	186.93	187.83	88109600	227025266.02908707
297	04/25/2014 12:00:00 AM	187.23	187.33	185.87	186.29	100307700	-2137818079.3448215
298	04/28/2014 12:00:00 AM	187.08	187.69	184.96	186.88	134950500	-353405033.15397406
299	04/29/2014 12:00:00 AM	187.48	188.04	187.08	187.75	83971400	1286637365.3416548
300	04/30/2014 12:00:00 AM	187.46	188.5	187.18	188.31	101461700	2480293152.701227
301	05/01/2014 12:00:00 AM	188.25	188.84	187.73	188.32	92856500	2935516390.110258
302	05/02/2014 12:00:00 AM	188.33	189.14	187.78	188.06	97969300	3121270874.695038
303	05/05/2014 12:00:00 AM	187.16	188.55	186.62	188.42	75827800	-433574102.97659683
304	05/06/2014 12:00:00 AM	188.03	188.13	186.74	186.78	85356200	-3214771377.4259577
305	05/07/2014 12:00:00 AM	187.41	187.97	186.01	187.88	106377000	-1381099035.228907
306	05/08/2014 12:00:00 AM	187.71	189.05	187.08	187.68	93495400	149318143.40143776
307	05/09/2014 12:00:00 AM	187.71	188.04	186.83	187.96	83648000	-2379311647.814882
308	05/12/2014 12:00:00 AM	188.77	189.88	188.0	189.79	86871400	-1013233973.6949787
309	05/13/2014 12:00:00 AM	190.03	190.42	189.77	189.96	66416800	425312575.0121403
310	05/14/2014 12:00:00 AM	189.82	189.88	188.79	189.06	72243900	-1296451798.5766861
311	05/15/2014 12:00:00 AM	188.68	188.72	186.48	187.4	154897300	-3391303660.238644
312	05/16/2014 12:00:00 AM	187.5	188.13	186.72	188.05	97384100	-465282973.0208454
313	05/19/2014 12:00:00 AM	187.71	188.89	187.52	188.74	63676300	750867164.2191119
314	05/20/2014 12:00:00 AM	188.67	188.67	187.07	187.55	111512600	-1593011893.11636
315	05/21/2014 12:00:00 AM	188.07	189.22	188.06	189.13	88998000	347221933.74202585
316	05/22/2014 12:00:00 AM	189.2	189.98	188.86	189.59	61519500	1147161792.89776
317	05/23/2014 12:00:00 AM	189.76	190.48	189.59	190.35	61108000	1694119300.730939
318	05/27/2014 12:00:00 AM	191.06	191.58	190.95	191.52	71961100	2309765881.9111805
319	05/28/2014 12:00:00 AM	191.55	191.82	191.06	191.38	66048500	2333890956.3050632
320	05/29/2014 12:00:00 AM	191.85	192.4	191.33	192.37	64139000	2107030143.723546
321	05/30/2014 12:00:00 AM	192.21	192.8	192.03	192.68	76256200	2288005991.8097935
322	06/02/2014 12:00:00 AM	192.98	192.99	191.97	192.9	64568200	1895027469.462265
323	06/03/2014 12:00:00 AM	192.41	192.9	192.25	192.8	64985200	1667350112.4095268
324	06/04/2014 12:00:00 AM	192.46	193.3	192.26	193.19	55495200	1123604837.3591957
325	06/05/2014 12:00:00 AM	193.43	194.65	192.7	194.45	92035600	1599925003.5459728
326	06/06/2014 12:00:00 AM	194.88	195.43	194.78	195.38	78650300	1670342845.0244198
327	06/09/2014 12:00:00 AM	195.36	196.05	195.17	195.58	65025700	1188844591.9251251
328	06/10/2014 12:00:00 AM	195.36	195.64	194.92	195.6	56992500	-1943992716.8400345
329	06/11/2014 12:00:00 AM	194.87	195.12	194.48	194.92	68703000	-4072198248.7389345
330	06/12/2014 12:00:00 AM	194.68	194.8	193.11	193.54	106125500	-5332154801.882252
331	06/13/2014 12:00:00 AM	193.89	194.32	193.3	194.13	81991000	-2313826163.337655
332	06/16/2014 12:00:00 AM	193.88	194.7	193.66	194.29	87349400	-163791353.19756794
333	06/17/2014 12:00:00 AM	194.0	194.97	193.81	194.83	84776800	1068080608.2781715
334	06/18/2014 12:00:00 AM	194.83	196.37	194.4	196.26	105144800	1987092738.9520998
335	06/19/2014 12:00:00 AM	196.46	196.6	195.8	196.48	85833100	2424130725.6857777
336	06/20/2014 12:00:00 AM	196.01	196.1	195.7	195.94	99965100	-1833964115.9353752
337	06/23/2014 12:00:00 AM	196.0	196.05	195.52	195.88	70447200	-3506675896.0535636
338	06/24/2014 12:00:00 AM	195.54	196.5	194.48	194.7	96018200	-4068092462.420147
339	06/25/2014 12:00:00 AM	194.28	195.78	194.25	195.58	82694100	-4565199193.230093
340	06/26/2014 12:00:00 AM	195.6	195.63	194.13	195.44	84216600	-4767336360.019184
341	06/27/2014 12:00:00 AM	194.98	195.88	194.88	195.82	71326100	-1304412948.8860853
342	06/30/2014 12:00:00 AM	195.71	196.16	195.53	195.72	70396800	1070534424.9474509
343	07/01/2014 12:00:00 AM	196.21	197.63	196.13	197.03	90321700	2447513758.037084
344	07/02/2014 12:00:00 AM	197.03	197.48	196.96	197.23	52316200	2625228239.8906302
345	07/03/2014 12:00:00 AM	197.81	198.29	197.64	198.2	52894800	2561032818.7853413
346	07/07/2014 12:00:00 AM	197.84	197.98	197.22	197.51	61676700	85971031.60896301
347	07/08/2014 12:00:00 AM	197.12	197.22	195.76	196.24	108055300	-2016360322.8745747
348	07/09/2014 12:00:00 AM	196.75	197.29	196.31	197.12	72953600	-109399051.9160285
349	07/10/2014 12:00:00 AM	195.24	196.86	195.06	196.34	98922400	-1442138086.2553113
350	07/11/2014 12:00:00 AM	196.24	196.75	195.78	196.61	64226200	239750870.02844787
351	07/14/2014 12:00:00 AM	197.63	197.86	197.44	197.6	58563600	1418905252.6001859
352	07/15/2014 12:00:00 AM	197.71	198.1	196.36	197.23	111297400	-220707617.24655366
353	07/16/2014 12:00:00 AM	198.12	198.26	197.42	197.96	79978600	1188643913.126688
354	07/17/2014 12:00:00 AM	197.33	198.1	195.43	195.71	144412600	-796455978.8541853
355	07/18/2014 12:00:00 AM	196.38	197.91	196.24	197.71	124256300	1532779965.9766378
356	07/21/2014 12:00:00 AM	197.08	197.5	196.43	197.34	67480300	-852408181.7530866
357	07/22/2014 12:00:00 AM	198.04	198.56	197.87	198.2	67612500	390175467.4443388
358	07/23/2014 12:00:00 AM	198.51	198.85	198.1	198.64	65545600	1191420600.7989206
359	07/24/2014 12:00:00 AM	198.82	199.06	198.45	198.65	56417500	1538889246.0389423
360	07/25/2014 12:00:00 AM	198.11	198.26	197.33	197.72	76782500	-661848503.3269186
361	07/28/2014 12:00:00 AM	197.78	198.09	196.62	197.8	69106500	-1971925746.7457588
362	07/29/2014 12:00:00 AM	198.21	198.45	196.92	196.95	80408600	-3111055216.7958126
363	07/30/2014 12:00:00 AM	197.66	197.91	196.16	196.98	104105100	-4205379896.2382364
364	07/31/2014 12:00:00 AM	195.63	195.78	192.97	193.09	183073500	-6105017929.676619
365	08/01/2014 12:00:00 AM	192.58	193.76	191.57	192.5	189075200	-7554727067.898773
366	08/04/2014 12:00:00 AM	192.87	194.3	192.05	193.89	91108400	-1907688952.5455189
367	08/05/2014 12:00:00 AM	193.11	193.6	191.31	192.01	152557200	-2364752000.165928
368	08/06/2014 12:00:00 AM	191.08	192.89	191.08	192.07	94628200	-2229798257.3456345
369	08/07/2014 12:00:00 AM	192.96	193.13	190.55	191.03	135507800	-2890814280.297409
370	08/08/2014 12:00:00 AM	191.43	193.37	190.95	193.24	116999400	1673208770.3281307
371	08/11/2014 12:00:00 AM	193.99	194.66	193.71	193.79	74451200	4127703939.541746
372	08/12/2014 12:00:00 AM	193.63	194.15	192.94	193.53	73605400	2339483520.843143
373	08/13/2014 12:00:00 AM	194.3	195.06	193.96	194.84	68961600	3297924540.5174437
374	08/14/2014 12:00:00 AM	195.19	195.76	194.98	195.76	57228200	3822639480.453844
375	08/15/2014 12:00:00 AM	196.49	196.65	194.31	195.72	139872000	4992730749.068787
376	08/18/2014 12:00:00 AM	196.81	197.45	196.69	197.36	75188600	4915080934.6531
377	08/19/2014 12:00:00 AM	197.85	198.54	197.44	198.39	58964600	4093336493.1181154
378	08/20/2014 12:00:00 AM	198.15	199.16	198.08	198.92	72725600	3799283263.580694
379	08/21/2014 12:00:00 AM	199.06	199.76	198.93	199.5	67745800	3356882487.230261
380	08/22/2014 12:00:00 AM	199.32	199.69	198.74	199.19	76067700	-30411446.880687714
381	08/25/2014 12:00:00 AM	200.16	200.59	199.15	200.2	63806000	-32789632.40478325
382	08/26/2014 12:00:00 AM	200.35	200.82	200.28	200.33	47256100	367432761.34650517
383	08/27/2014 12:00:00 AM	200.45	200.57	199.94	200.25	47820600	-1273436730.491499
384	08/28/2014 12:00:00 AM	199.59	200.27	199.39	200.14	58267500	-2430189487.896106
385	08/29/2014 12:00:00 AM	200.44	200.73	199.82	200.71	65886200	-924585848.3750939
386	09/02/2014 12:00:00 AM	200.97	200.99	199.86	200.61	72322600	314620234.14277077
387	09/03/2014 12:00:00 AM	201.35	201.41	200.22	200.5	57371400	863163887.3210144
388	09/04/2014 12:00:00 AM	200.86	201.58	199.66	200.21	85000300	-1110684252.753272
389	09/05/2014 12:00:00 AM	200.19	201.19	199.41	201.11	102015100	469736896.82850266
390	09/08/2014 12:00:00 AM	200.94	201.21	200.0	200.59	64102500	1162945615.7857313
391	09/09/2014 12:00:00 AM	200.42	200.55	198.91	199.32	88482500	-1131591805.6835232
392	09/10/2014 12:00:00 AM	199.46	200.2	198.77	200.07	67154300	-89115359.71156406
393	09/11/2014 12:00:00 AM	199.28	200.33	199.12	200.3	66737400	848427045.600811
394	09/12/2014 12:00:00 AM	200.12	200.12	198.56	199.13	117408300	-1696354768.1234913
395	09/15/2014 12:00:00 AM	199.17	199.32	198.38	198.98	76357300	-3155064206.2158985
396	09/16/2014 12:00:00 AM	198.64	200.84	198.5	200.48	116043200	-1024144572.1977044
397	09/17/2014 12:00:00 AM	200.8	201.68	199.75	200.75	151153900	2076121743.5804944
398	09/18/2014 12:00:00 AM	201.36	201.85	201.1	201.82	94940000	3272642160.400284
399	09/19/2014 12:00:00 AM	201.53	201.9	200.29	200.7	121449500	42429779.375525
400	09/22/2014 12:00:00 AM	200.33	200.38	198.73	199.15	125433400	-2789497376.007031
401	09/23/2014 12:00:00 AM	198.41	199.26	197.95	198.01	111088300	-4465509227.995966
402	09/24/2014 12:00:00 AM	198.06	199.69	197.52	199.56	107137500	-1349534955.3348632
403	09/25/2014 12:00:00 AM	199.05	199.05	196.27	196.34	150009700	-2783041529.6346693
404	09/26/2014 12:00:00 AM	196.7	198.39	196.42	197.9	103505800	432198596.76235294
405	09/29/2014 12:00:00 AM	196.18	197.89	196.05	197.54	95085900	-1165781908.707358
406	09/30/2014 12:00:00 AM	197.7	198.3	196.61	197.02	130138700	1578684808.1583982
407	10/01/2014 12:00:00 AM	196.68	196.77	193.91	194.35	177612400	-1074697775.3762033
408	10/02/2014 12:00:00 AM	194.18	195.05	192.35	194.38	157170400	-3446793112.506033
409	10/03/2014 12:00:00 AM	195.71	196.94	195.08	196.52	121466200	636680270.6721082
410	10/06/2014 12:00:00 AM	197.36	197.6	195.58	196.29	104737900	2845550082.6997304
411	10/07/2014 12:00:00 AM	195.29	195.72	193.22	193.26	147603600	-320516705.594378
412	10/08/2014 12:00:00 AM	193.36	196.92	192.36	196.64	186054900	1967354055.0924044
413	10/09/2014 12:00:00 AM	196.36	196.6	192.58	192.74	209978700	-2282148033.371194
414	10/10/2014 12:00:00 AM	192.7	193.65	190.49	190.54	221648200	-5988750387.694586
415	10/13/2014 12:00:00 AM	190.47	191.15	187.3	187.41	230050200	-7988499078.0425415
416	10/14/2014 12:00:00 AM	188.46	189.82	187.04	187.7	215307000	-8882550637.382133
417	10/15/2014 12:00:00 AM	185.19	187.69	181.92	186.43	380336300	-12065321767.485512
418	10/16/2014 12:00:00 AM	183.05	187.58	182.89	186.27	270175000	216603338.70744133
419	10/17/2014 12:00:00 AM	188.42	189.75	187.62	188.47	214253300	7780591762.027444
420	10/20/2014 12:00:00 AM	188.12	190.45	188.07	190.3	129599500	9343629855.558104
421	10/21/2014 12:00:00 AM	191.7	194.2	191.48	194.07	154476400	10288371970.119057
422	10/22/2014 12:00:00 AM	194.44	194.91	192.61	192.69	151477500	10280894783.018873
423	10/23/2014 12:00:00 AM	194.64	196.2	194.26	194.93	154681700	9864312826.654781
424	10/24/2014 12:00:00 AM	195.23	196.49	194.49	196.43	116840100	8011276307.401903
425	10/27/2014 12:00:00 AM	195.75	196.45	195.03	196.16	82755000	5637556942.156151
426	10/28/2014 12:00:00 AM	196.84	198.42	196.73	198.41	106688000	4664784922.158598
427	10/29/2014 12:00:00 AM	198.59	199.12	196.8	198.11	142365300	4793762488.258156
428	10/30/2014 12:00:00 AM	197.59	199.61	197.4	199.38	113026700	3785666073.3610306
429	10/31/2014 12:00:00 AM	201.78	201.82	200.77	201.66	146857100	4128041816.7915573
430	11/03/2014 12:00:00 AM	201.92	202.45	201.3	201.77	93539900	2495655204.0974045
431	11/04/2014 12:00:00 AM	201.22	201.6	200.06	201.07	93177300	-2491100350.7028484
432	11/05/2014 12:00:00 AM	202.56	202.59	201.45	202.34	91468900	-2260335207.112835
433	11/06/2014 12:00:00 AM	202.41	203.26	201.64	203.15	106742100	-1574226416.0819855
434	11/07/2014 12:00:00 AM	203.17	203.6	202.61	203.34	89472200	-916691510.3725948
435	11/10/2014 12:00:00 AM	203.4	204.04	203.13	203.98	65917600	-1002032919.2642956
436	11/11/2014 12:00:00 AM	204.07	204.31	203.65	204.18	54299100	-1205053786.0123081
437	11/12/2014 12:00:00 AM	203.35	204.24	203.31	203.96	89967500	-3861546403.213269
438	11/13/2014 12:00:00 AM	204.14	204.83	203.21	204.19	84991500	-3005542594.219057
439	11/14/2014 12:00:00 AM	204.13	204.49	203.72	204.24	80335200	-1425982148.3345385
440	11/17/2014 12:00:00 AM	203.85	204.58	203.65	204.37	80377300	-445083151.72402763
441	11/18/2014 12:00:00 AM	204.46	205.92	204.44	205.55	75891900	-80013564.51350594
442	11/19/2014 12:00:00 AM	205.3	205.55	204.3	205.22	82229900	-2932661166.1059904
443	11/20/2014 12:00:00 AM	204.25	205.71	204.18	205.58	72589800	-1970969925.162201
444	11/21/2014 12:00:00 AM	207.6	207.84	205.98	206.68	142173900	265237951.17915535
445	11/24/2014 12:00:00 AM	207.19	207.39	206.91	207.26	65675200	691227029.3210659
446	11/25/2014 12:00:00 AM	207.54	207.79	206.8	207.11	79019800	1084665327.271492
447	11/26/2014 12:00:00 AM	207.27	207.76	207.03	207.64	56385900	753283533.4248314
448	11/28/2014 12:00:00 AM	207.52	207.87	206.91	207.2	57890100	-1757180974.9167852
449	12/01/2014 12:00:00 AM	206.4	206.54	205.38	205.76	103806900	-4127601789.6560264
450	12/02/2014 12:00:00 AM	205.8	207.34	205.78	207.09	74456200	-2342853945.653416
451	12/03/2014 12:00:00 AM	207.28	208.15	207.1	207.89	68873500	-683792880.9328089
452	12/04/2014 12:00:00 AM	207.55	208.26	206.7	207.66	91225300	-2355319361.862743
453	12/05/2014 12:00:00 AM	207.88	208.47	207.55	208.0	90989800	-277788611.70640326
454	12/08/2014 12:00:00 AM	207.55	208.12	205.93	206.61	108465100	-1834471264.2931967
455	12/09/2014 12:00:00 AM	204.37	206.6	203.91	206.47	125039000	-3631804005.176672
456	12/10/2014 12:00:00 AM	205.94	205.98	202.93	203.16	159237100	-5522724750.290258
457	12/11/2014 12:00:00 AM	203.89	206.19	203.71	204.19	158628800	-405836352.033628
458	12/12/2014 12:00:00 AM	202.65	203.82	200.85	200.89	202123800	-3028551519.1263847
459	12/15/2014 12:00:00 AM	202.0	202.53	198.78	199.51	189556900	-4891219048.659793
460	12/16/2014 12:00:00 AM	198.55	202.4	197.86	197.91	258910900	-7461362333.034943
461	12/17/2014 12:00:00 AM	198.48	202.34	198.29	201.79	252523700	886679173.2158928
462	12/18/2014 12:00:00 AM	204.78	212.97	203.92	206.78	256995300	5134375508.005346
463	12/19/2014 12:00:00 AM	206.46	207.33	205.61	206.52	243364900	-2849134983.457942
464	12/22/2014 12:00:00 AM	206.71	207.47	206.46	207.47	148194100	1995156454.5019274
465	12/23/2014 12:00:00 AM	208.2	208.23	207.4	207.75	120621800	4490263221.300588
466	12/24/2014 12:00:00 AM	208.03	208.34	207.72	207.77	42963400	3884897522.873102
467	12/26/2014 12:00:00 AM	208.29	208.85	208.25	208.44	57211900	3726511888.4248056
468	12/29/2014 12:00:00 AM	208.25	208.97	208.14	208.72	79532000	3951686990.1371784
469	12/30/2014 12:00:00 AM	208.21	208.37	207.51	207.6	73448300	688423424.2925668
470	12/31/2014 12:00:00 AM	207.96	208.19	205.39	205.54	130281700	-1526132221.9824839
471	01/02/2015 12:00:00 AM	206.39	206.88	204.18	205.43	121408500	-3453094065.725807
472	01/05/2015 12:00:00 AM	204.2	204.37	201.35	201.72	169440600	-5613220213.95491
473	01/06/2015 12:00:00 AM	202.13	202.72	198.85	199.82	208923900	-7426350687.750553
474	01/07/2015 12:00:00 AM	201.46	202.72	200.88	202.31	125069600	-805659207.1782389
475	01/08/2015 12:00:00 AM	204.0	206.16	203.99	205.9	146056100	3492882327.0362806
476	01/09/2015 12:00:00 AM	206.39	206.42	203.51	204.25	157609800	378563221.36991453
477	01/12/2015 12:00:00 AM	204.42	204.6	201.92	202.65	144060200	-2160736014.9090624
478	01/13/2015 12:00:00 AM	204.15	205.48	200.51	202.08	214372200	-4516986139.881155
479	01/14/2015 12:00:00 AM	199.67	201.1	198.57	200.86	192575000	-6436627578.351353
480	01/15/2015 12:00:00 AM	201.64	202.01	198.88	199.02	175449000	-6637240703.490486
481	01/16/2015 12:00:00 AM	198.75	201.82	198.55	201.63	211716100	1204978103.1967182
482	01/20/2015 12:00:00 AM	202.42	202.72	200.17	202.05	130876700	5107868557.104443
483	01/21/2015 12:00:00 AM	201.51	203.66	200.94	203.08	122704300	6942817751.753498
484	01/22/2015 12:00:00 AM	204.02	206.26	202.33	206.1	173707900	8609044453.505392
485	01/23/2015 12:00:00 AM	205.8	206.1	204.81	204.97	117357700	8343027594.310709
486	01/26/2015 12:00:00 AM	204.73	205.56	203.85	205.45	91710100	3212602596.664299
487	01/27/2015 12:00:00 AM	203.0	204.12	201.74	202.74	133646200	-843803933.5384045
488	01/28/2015 12:00:00 AM	204.16	204.29	199.91	200.14	167686500	-3547972214.055871
489	01/29/2015 12:00:00 AM	200.34	202.3	198.68	201.99	173312500	-5837899782.01968
490	01/30/2015 12:00:00 AM	200.56	202.17	199.13	199.45	197508500	-7779184221.026894
491	02/02/2015 12:00:00 AM	200.07	202.03	197.86	201.92	162707100	-1410690844.4157438
492	02/03/2015 12:00:00 AM	203.02	204.85	202.55	204.84	123867400	2915399340.5263414
493	02/04/2015 12:00:00 AM	203.94	205.38	203.51	204.06	133968500	5645192795.822402
494	02/05/2015 12:00:00 AM	204.83	206.3	204.77	206.12	97731200	6010052077.553549
495	02/06/2015 12:00:00 AM	206.57	207.24	204.92	205.55	125590100	6460276410.679202
496	02/09/2015 12:00:00 AM	204.77	205.64	204.13	204.63	87084200	1489788496.1645164
497	02/10/2015 12:00:00 AM	205.89	207.12	204.68	206.81	96142600	1400565168.702733
498	02/11/2015 12:00:00 AM	206.6	207.45	205.83	206.93	90227200	2092225181.3559666
499	02/12/2015 12:00:00 AM	207.91	208.99	206.97	208.92	97226900	2565898462.168747
500	02/13/2015 12:00:00 AM	209.08	209.84	208.76	209.78	93617500	2990115446.6810207
501	02/17/2015 12:00:00 AM	209.38	210.32	209.1	210.11	76896000	2599515935.5728817