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

1	Date	Open	High	Low	Close	Volume	SOBV20
2	02/22/2013 12:00:00 AM	151.16	151.89	150.49	151.89	106292600
3	02/25/2013 12:00:00 AM	152.63	152.86	149.0	149.0	245483200
4	02/26/2013 12:00:00 AM	149.72	150.2	148.73	150.02	186331600
5	02/27/2013 12:00:00 AM	149.89	152.33	149.76	151.91	143932600
6	02/28/2013 12:00:00 AM	151.9	152.87	151.41	151.61	123724200
7	03/01/2013 12:00:00 AM	151.09	152.34	150.41	152.11	170612700
8	03/04/2013 12:00:00 AM	151.76	152.92	151.52	152.92	97328800
9	03/05/2013 12:00:00 AM	153.66	154.7	153.64	154.29	121238200
10	03/06/2013 12:00:00 AM	154.84	154.92	154.16	154.5	94284300
11	03/07/2013 12:00:00 AM	154.71	154.98	154.52	154.78	86002000
12	03/08/2013 12:00:00 AM	155.46	155.65	154.66	155.44	122805700
13	03/11/2013 12:00:00 AM	155.33	156.04	155.13	156.03	83235500
14	03/12/2013 12:00:00 AM	155.92	156.1	155.21	155.68	104108300
15	03/13/2013 12:00:00 AM	155.76	156.12	155.23	155.9	91051500
16	03/14/2013 12:00:00 AM	156.31	156.8	156.22	156.73	123614200
17	03/15/2013 12:00:00 AM	155.85	156.04	155.31	155.83	133153200
18	03/18/2013 12:00:00 AM	154.34	155.64	154.2	154.97	126518300
19	03/19/2013 12:00:00 AM	155.3	155.51	153.59	154.61	167049900
20	03/20/2013 12:00:00 AM	155.52	155.95	155.26	155.69	113607800
21	03/21/2013 12:00:00 AM	154.75	155.64	154.1	154.36	128492900	490366025.0
22	03/22/2013 12:00:00 AM	154.84	155.6	154.73	155.6	111103200	516196930.0
23	03/25/2013 12:00:00 AM	155.99	156.27	154.35	154.95	151231800	546740405.0
24	03/26/2013 12:00:00 AM	155.59	156.23	155.42	156.19	86114000	572273000.0
25	03/27/2013 12:00:00 AM	155.26	156.24	155.0	156.19	99783700	590608965.0
26	03/28/2013 12:00:00 AM	156.09	156.85	155.75	156.67	102687700	620265525.0
27	04/01/2013 12:00:00 AM	156.59	156.91	155.67	156.05	99128500	636435025.0
28	04/02/2013 12:00:00 AM	156.61	157.21	156.37	156.82	101291000	652802635.0
29	04/03/2013 12:00:00 AM	156.91	157.03	154.82	155.23	153781800	655419245.0
30	04/04/2013 12:00:00 AM	155.43	156.17	155.09	155.86	129370000	659790140.0
31	04/05/2013 12:00:00 AM	153.95	155.35	153.77	155.16	155171000	652102385.0
32	04/08/2013 12:00:00 AM	155.27	156.22	154.75	156.21	86039700	642576330.0
33	04/09/2013 12:00:00 AM	156.5	157.32	155.98	156.75	100591500	633918075.0
34	04/10/2013 12:00:00 AM	157.17	158.87	157.13	158.67	134837300	637207100.0
35	04/11/2013 12:00:00 AM	158.7	159.71	158.54	159.19	109635100	641425305.0
36	04/12/2013 12:00:00 AM	158.68	159.04	157.92	158.8	116024900	633661555.0
37	04/15/2013 12:00:00 AM	158.0	158.13	155.1	155.12	215505700	621780180.0
38	04/16/2013 12:00:00 AM	156.29	157.49	155.91	157.41	147152400	623582340.0
39	04/17/2013 12:00:00 AM	156.29	156.32	154.28	155.11	226231500	622425420.0
40	04/18/2013 12:00:00 AM	155.37	155.41	153.55	154.14	166888900	607243665.0
41	04/19/2013 12:00:00 AM	154.5	155.55	154.12	155.48	149219300	605947520.0
42	04/22/2013 12:00:00 AM	155.78	156.54	154.75	156.17	106216500	604407040.0
43	04/23/2013 12:00:00 AM	156.95	157.93	156.17	157.78	165592000	618707750.0
44	04/24/2013 12:00:00 AM	157.83	158.3	157.54	157.88	94996400	633452580.0
45	04/25/2013 12:00:00 AM	158.25	159.27	158.1	158.52	130774400	654736130.0
46	04/26/2013 12:00:00 AM	158.32	158.6	157.73	158.24	95639000	666103345.0
47	04/29/2013 12:00:00 AM	158.67	159.65	158.42	159.3	88223400	686838155.0
48	04/30/2013 12:00:00 AM	159.27	159.72	158.61	159.68	115647600	708290795.0
49	05/01/2013 12:00:00 AM	159.33	159.41	158.1	158.28	138538400	730505605.0
50	05/02/2013 12:00:00 AM	158.68	159.89	158.53	159.75	96232300	751063530.0
51	05/03/2013 12:00:00 AM	161.14	161.88	161.04	161.37	143795900	786569800.0
52	05/06/2013 12:00:00 AM	161.49	162.01	161.42	161.78	66618900	821105030.0
53	05/07/2013 12:00:00 AM	162.11	162.65	161.67	162.6	89907000	855106035.0
54	05/08/2013 12:00:00 AM	162.42	163.39	162.33	163.34	96840500	887207200.0
55	05/09/2013 12:00:00 AM	163.27	163.7	162.47	162.88	106479000	908502660.0
56	05/10/2013 12:00:00 AM	163.0	163.55	162.51	163.41	102968200	940747775.0
57	05/13/2013 12:00:00 AM	163.0	163.81	162.82	163.54	79718500	987754100.0
58	05/14/2013 12:00:00 AM	163.67	165.35	163.67	165.23	118429300	1033324270.0
59	05/15/2013 12:00:00 AM	164.98	166.45	164.91	166.12	120520600	1096232045.0
60	05/16/2013 12:00:00 AM	165.76	166.36	165.09	165.34	109631200	1162002705.0
61	05/17/2013 12:00:00 AM	165.98	167.04	165.73	166.94	129521200	1226788460.0
62	05/20/2013 12:00:00 AM	166.78	167.58	166.61	166.93	84703300	1282028225.0
63	05/21/2013 12:00:00 AM	167.07	167.8	166.5	167.17	95130500	1333744915.0
64	05/22/2013 12:00:00 AM	167.34	169.07	165.17	165.93	243215800	1368550995.0
65	05/23/2013 12:00:00 AM	164.2	165.91	163.94	165.45	210629800	1386286865.0
66	05/24/2013 12:00:00 AM	164.44	165.38	163.98	165.31	151265100	1401241430.0
67	05/28/2013 12:00:00 AM	167.04	167.78	165.81	166.3	142755000	1418922575.0
68	05/29/2013 12:00:00 AM	165.41	165.8	164.34	165.22	160155000	1422813590.0
69	05/30/2013 12:00:00 AM	165.35	166.59	165.22	165.83	106389200	1438950985.0
70	05/31/2013 12:00:00 AM	165.36	166.31	163.13	163.45	175401500	1441506690.0
71	06/03/2013 12:00:00 AM	163.86	164.46	162.66	164.35	167947700	1445269985.0
72	06/04/2013 12:00:00 AM	164.44	165.1	162.73	163.56	157405600	1437832055.0
73	06/05/2013 12:00:00 AM	163.11	163.42	161.13	161.27	210885500	1415354500.0
74	06/06/2013 12:00:00 AM	161.2	162.74	160.25	162.73	200017000	1398035770.0
75	06/07/2013 12:00:00 AM	163.89	164.95	163.14	164.8	188303400	1395456160.0
76	06/10/2013 12:00:00 AM	165.31	165.4	164.37	164.8	102463000	1387728140.0
77	06/11/2013 12:00:00 AM	163.27	164.54	162.74	163.1	159335000	1368047445.0
78	06/12/2013 12:00:00 AM	164.25	164.39	161.6	161.75	176792400	1333605665.0
79	06/13/2013 12:00:00 AM	161.64	164.5	161.3	164.21	163114300	1301293570.0
80	06/14/2013 12:00:00 AM	164.03	164.67	162.91	163.18	140994200	1267413325.0
81	06/17/2013 12:00:00 AM	164.3	165.22	163.55	164.44	135807000	1233847370.0
82	06/18/2013 12:00:00 AM	164.54	165.99	164.52	165.74	114574200	1210245290.0
83	06/19/2013 12:00:00 AM	165.61	165.89	163.38	163.45	205760600	1171598655.0
84	06/20/2013 12:00:00 AM	161.83	162.1	158.98	159.4	320271500	1129099235.0
85	06/21/2013 12:00:00 AM	159.6	159.76	157.47	159.07	270449000	1083608855.0
86	06/24/2013 12:00:00 AM	157.39	158.43	155.73	157.06	221705700	1034596445.0
87	06/25/2013 12:00:00 AM	158.52	159.17	157.42	158.57	161967200	986544645.0
88	06/26/2013 12:00:00 AM	159.89	160.5	159.25	160.14	134499400	953225565.0
89	06/27/2013 12:00:00 AM	161.12	161.82	160.95	161.08	129281700	921051110.0
90	06/28/2013 12:00:00 AM	160.62	161.4	159.86	160.42	160138800	889639790.0
91	07/01/2013 12:00:00 AM	161.27	162.48	161.08	161.36	131682500	856415210.0
92	07/02/2013 12:00:00 AM	161.1	162.3	160.5	161.21	154807500	823320535.0
93	07/03/2013 12:00:00 AM	160.51	161.77	160.22	161.28	75214000	804530835.0
94	07/05/2013 12:00:00 AM	162.53	163.08	161.3	163.02	121865400	781833555.0
95	07/08/2013 12:00:00 AM	163.89	164.39	163.08	163.95	107930700	755117640.0
96	07/09/2013 12:00:00 AM	164.97	165.33	164.27	165.13	119159000	734359675.0
97	07/10/2013 12:00:00 AM	165.01	165.75	164.63	165.19	119410100	727538965.0
98	07/11/2013 12:00:00 AM	167.13	167.61	166.53	167.44	135448000	736330275.0
99	07/12/2013 12:00:00 AM	167.4	167.93	167.13	167.51	102636900	742097715.0
100	07/15/2013 12:00:00 AM	167.97	168.39	167.68	168.15	69376600	758383695.0
101	07/16/2013 12:00:00 AM	168.25	168.36	167.07	167.52	88577000	763450475.0
102	07/17/2013 12:00:00 AM	168.18	168.48	167.73	167.95	91526200	767364855.0
103	07/18/2013 12:00:00 AM	168.28	169.27	168.2	168.87	104445800	786789555.0
104	07/19/2013 12:00:00 AM	168.51	169.23	168.31	169.17	103363100	827395985.0
105	07/22/2013 12:00:00 AM	169.39	169.74	169.01	169.5	79268700	885488300.0
106	07/23/2013 12:00:00 AM	169.79	169.83	169.05	169.14	80761400	950627830.0
107	07/24/2013 12:00:00 AM	169.8	169.86	168.18	168.52	112662100	1002035895.0
108	07/25/2013 12:00:00 AM	168.2	169.08	167.94	168.93	111033200	1052270650.0
109	07/26/2013 12:00:00 AM	168.24	169.16	167.52	169.11	107418600	1101412250.0
110	07/29/2013 12:00:00 AM	168.71	169.06	168.11	168.59	79614200	1154580080.0
111	07/30/2013 12:00:00 AM	169.12	169.28	168.19	168.59	85026800	1201163785.0
112	07/31/2013 12:00:00 AM	168.94	169.85	168.49	168.71	142264100	1262601070.0
113	08/01/2013 12:00:00 AM	169.98	170.81	169.9	170.66	109966700	1325775990.0
114	08/02/2013 12:00:00 AM	170.3	170.97	170.05	170.95	89402700	1387327775.0
115	08/05/2013 12:00:00 AM	170.61	170.96	170.35	170.7	53408200	1440812615.0
116	08/06/2013 12:00:00 AM	170.37	170.52	169.35	169.73	87231100	1483977950.0
117	08/07/2013 12:00:00 AM	169.2	169.43	168.55	169.18	84558600	1516944850.0
118	08/08/2013 12:00:00 AM	170.0	170.18	168.93	169.8	101924300	1548235565.0
119	08/09/2013 12:00:00 AM	169.56	170.1	168.72	169.31	91473000	1569820785.0
120	08/12/2013 12:00:00 AM	168.44	169.31	168.38	169.11	68436400	1584515355.0
121	08/13/2013 12:00:00 AM	169.4	169.9	168.41	169.61	80630100	1607670280.0
122	08/14/2013 12:00:00 AM	169.52	169.8	168.7	168.74	78905600	1622303615.0
123	08/15/2013 12:00:00 AM	167.35	167.43	166.09	166.38	152546100	1624087355.0
124	08/16/2013 12:00:00 AM	166.04	166.63	165.5	165.83	130207000	1614192590.0
125	08/19/2013 12:00:00 AM	165.64	166.21	164.76	164.77	96296100	1595519585.0
126	08/20/2013 12:00:00 AM	165.03	166.2	164.86	165.58	88917400	1585330520.0
127	08/21/2013 12:00:00 AM	165.15	166.03	164.19	164.56	157723100	1572888405.0
128	08/22/2013 12:00:00 AM	164.92	166.3	164.89	166.06	101273000	1559958280.0
129	08/23/2013 12:00:00 AM	166.54	166.83	165.77	166.62	90796000	1546197025.0
130	08/26/2013 12:00:00 AM	166.77	167.3	165.89	166.0	89398400	1531946560.0
131	08/27/2013 12:00:00 AM	164.33	164.98	163.21	163.33	154275400	1509982325.0
132	08/28/2013 12:00:00 AM	163.3	164.49	163.05	163.91	105120800	1486160925.0
133	08/29/2013 12:00:00 AM	163.55	165.04	163.4	164.17	118828000	1462782590.0
134	08/30/2013 12:00:00 AM	164.52	164.53	163.17	163.65	134186300	1428224805.0
135	09/03/2013 12:00:00 AM	165.24	165.58	163.7	164.39	142802600	1403477560.0
136	09/04/2013 12:00:00 AM	164.44	166.03	164.14	165.75	97290400	1387956390.0
137	09/05/2013 12:00:00 AM	165.85	166.4	165.73	165.96	62845000	1379805400.0
138	09/06/2013 12:00:00 AM	166.49	166.98	164.48	166.04	159383800	1374527385.0
139	09/09/2013 12:00:00 AM	166.45	167.73	166.45	167.63	87407200	1378193380.0
140	09/10/2013 12:00:00 AM	168.63	168.9	168.26	168.87	104783000	1390520345.0
141	09/11/2013 12:00:00 AM	168.64	169.4	168.35	169.4	94325700	1403532090.0
142	09/12/2013 12:00:00 AM	169.37	169.56	168.72	168.95	82557800	1416361225.0
143	09/13/2013 12:00:00 AM	169.15	169.46	168.74	169.33	72257500	1440430540.0
144	09/16/2013 12:00:00 AM	171.18	171.24	170.04	170.31	126050700	1477312740.0
145	09/17/2013 12:00:00 AM	170.47	171.11	170.46	171.07	82232500	1523121370.0
146	09/18/2013 12:00:00 AM	170.97	173.52	170.58	173.05	201318000	1574550030.0
147	09/19/2013 12:00:00 AM	173.51	173.6	172.59	172.76	146440600	1626542815.0
148	09/20/2013 12:00:00 AM	172.3	172.33	170.58	170.72	132317600	1666856070.0
149	09/23/2013 12:00:00 AM	170.5	170.65	169.39	169.93	104533900	1697402830.0
150	09/24/2013 12:00:00 AM	169.89	170.53	169.21	169.53	100422400	1727398390.0
151	09/25/2013 12:00:00 AM	169.65	169.98	168.89	169.04	114559100	1759379765.0
152	09/26/2013 12:00:00 AM	169.34	170.17	169.05	169.69	76579600	1789934080.0
153	09/27/2013 12:00:00 AM	168.81	169.14	168.47	168.91	97695900	1809662200.0
154	09/30/2013 12:00:00 AM	167.45	168.54	167.15	168.01	143609700	1828919150.0
155	10/01/2013 12:00:00 AM	168.14	169.5	168.0	169.34	126981900	1847385065.0
156	10/02/2013 12:00:00 AM	168.35	169.34	167.83	169.18	112803800	1855346270.0
157	10/03/2013 12:00:00 AM	168.77	168.94	166.84	167.62	176384300	1851346010.0
158	10/04/2013 12:00:00 AM	167.74	169.06	167.53	168.89	96600700	1844206595.0
159	10/07/2013 12:00:00 AM	167.43	168.45	167.25	167.43	95653200	1827914160.0
160	10/08/2013 12:00:00 AM	167.45	167.62	165.36	165.48	176560600	1797554545.0
161	10/09/2013 12:00:00 AM	165.8	166.2	164.53	165.6	168100500	1770883670.0
162	10/10/2013 12:00:00 AM	167.29	169.26	167.23	169.17	193988300	1758040100.0
163	10/11/2013 12:00:00 AM	168.9	170.32	168.77	170.26	104956400	1746831475.0
164	10/14/2013 12:00:00 AM	169.24	171.08	169.08	170.94	111248400	1734882735.0
165	10/15/2013 12:00:00 AM	170.52	171.15	169.47	169.7	154901700	1711077285.0
166	10/16/2013 12:00:00 AM	170.75	172.16	170.63	172.07	160895600	1685250715.0
167	10/17/2013 12:00:00 AM	171.37	173.32	171.34	173.22	128890400	1673190695.0
168	10/18/2013 12:00:00 AM	173.86	174.51	173.51	174.39	138055900	1674649350.0
169	10/21/2013 12:00:00 AM	174.45	174.75	174.01	174.4	104058600	1686537630.0
170	10/22/2013 12:00:00 AM	174.91	175.93	174.66	175.41	126638900	1709778975.0
171	10/23/2013 12:00:00 AM	174.83	174.89	173.96	174.57	105043800	1733496085.0
172	10/24/2013 12:00:00 AM	174.9	175.37	174.51	175.15	70037700	1756886100.0
173	10/25/2013 12:00:00 AM	175.51	176.0	175.17	175.95	93453900	1789833605.0
174	10/28/2013 12:00:00 AM	175.9	176.47	175.7	176.23	84497900	1834186490.0
175	10/29/2013 12:00:00 AM	176.6	177.24	176.38	177.17	87200600	1876550310.0
176	10/30/2013 12:00:00 AM	177.4	177.51	175.66	176.29	135506600	1917778990.0
177	10/31/2013 12:00:00 AM	176.18	176.89	175.53	175.79	133352300	1961159270.0
178	11/01/2013 12:00:00 AM	176.05	176.61	175.22	176.21	142771700	2006848100.0
179	11/04/2013 12:00:00 AM	176.71	176.9	175.9825	176.83	85257800	2061582480.0
180	11/05/2013 12:00:00 AM	176.16	176.75	175.57	176.27	85466500	2120871565.0
181	11/06/2013 12:00:00 AM	177.03	177.5	176.54	177.17	87123100	2176111780.0
182	11/07/2013 12:00:00 AM	177.56	177.64	174.76	174.93	148632200	2214220970.0
183	11/08/2013 12:00:00 AM	174.85	177.31	174.85	177.29	136500100	2253907345.0
184	11/11/2013 12:00:00 AM	177.14	177.53	176.91	177.32	66226700	2291342635.0
185	11/12/2013 12:00:00 AM	176.95	177.36	176.37	176.96	83193500	2332363335.0
186	11/13/2013 12:00:00 AM	176.1	178.41	176.09	178.38	99795600	2370329035.0
187	11/14/2013 12:00:00 AM	178.53	179.42	178.25	179.27	102965800	2406998505.0
188	11/15/2013 12:00:00 AM	179.57	180.12	179.33	180.05	102759600	2441903160.0
189	11/18/2013 12:00:00 AM	180.39	180.5	179.02	179.42	98459500	2466681910.0
190	11/19/2013 12:00:00 AM	179.31	179.87	178.72	179.03	93045800	2480476425.0
191	11/20/2013 12:00:00 AM	179.41	179.93	177.98	178.47	124692900	2493288485.0
192	11/21/2013 12:00:00 AM	179.0	180.05	178.86	179.91	91804700	2507188895.0
193	11/22/2013 12:00:00 AM	180.01	180.83	179.77	180.81	81234700	2520478345.0
194	11/25/2013 12:00:00 AM	181.11	181.17	180.37	180.63	79187800	2525583510.0
195	11/26/2013 12:00:00 AM	180.74	181.22	180.4	180.68	86697800	2530663535.0
196	11/27/2013 12:00:00 AM	180.89	181.24	180.65	181.12	58227900	2545430285.0
197	11/29/2013 12:00:00 AM	181.34	181.75	180.8	181.0	54981700	2564115565.0
198	12/02/2013 12:00:00 AM	181.12	181.43	180.25	180.53	99262300	2570699145.0
199	12/03/2013 12:00:00 AM	179.95	180.39	179.17	179.75	115939400	2567222865.0
200	12/04/2013 12:00:00 AM	179.18	180.48	178.35	179.73	122956300	2561872095.0
201	12/05/2013 12:00:00 AM	179.42	179.74	178.77	178.94	106333600	2546848490.0
202	12/06/2013 12:00:00 AM	180.72	181.11	180.15	180.94	127424400	2545627715.0
203	12/09/2013 12:00:00 AM	181.47	181.67	181.16	181.4	69987400	2541081305.0
204	12/10/2013 12:00:00 AM	180.96	181.36	180.63	180.75	77428000	2529352160.0
205	12/11/2013 12:00:00 AM	180.81	180.85	178.5	178.72	130188800	2515273250.0
206	12/12/2013 12:00:00 AM	178.61	178.86	177.76	178.13	115321400	2490438490.0
207	12/13/2013 12:00:00 AM	178.48	178.66	177.77	178.11	107741000	2455068390.0
208	12/16/2013 12:00:00 AM	178.95	179.81	178.9	179.22	96100500	2419365335.0
209	12/17/2013 12:00:00 AM	179.37	179.41	178.25	178.65	89432200	2384113645.0
210	12/18/2013 12:00:00 AM	178.91	181.73	177.32	181.7	234455700	2365237030.0
211	12/19/2013 12:00:00 AM	181.18	181.7	180.71	181.49	136717700	2345759175.0
212	12/20/2013 12:00:00 AM	180.67	181.99	180.57	181.56	196678700	2331525020.0
213	12/23/2013 12:00:00 AM	182.41	182.64	182.07	182.53	85407800	2317499520.0
214	12/24/2013 12:00:00 AM	182.57	183.01	182.53	182.93	45363300	2309701575.0
215	12/26/2013 12:00:00 AM	183.37	183.96	183.32	183.85	63215200	2300729500.0
216	12/27/2013 12:00:00 AM	184.14	184.18	183.66	183.85	61794800	2288846030.0
217	12/30/2013 12:00:00 AM	183.92	184.02	183.58	183.82	56807200	2276871285.0
218	12/31/2013 12:00:00 AM	184.11	184.69	183.93	184.69	86123600	2274165835.0
219	01/02/2014 12:00:00 AM	183.91	184.07	182.48	182.92	119511100	2271281800.0
220	01/03/2014 12:00:00 AM	183.24	183.6	182.63	182.88	81352000	2270477980.0
221	01/06/2014 12:00:00 AM	183.52	183.56	182.08	182.36	106889400	2269646370.0
222	01/07/2014 12:00:00 AM	183.12	183.79	182.95	183.48	86041200	2266745600.0
223	01/08/2014 12:00:00 AM	183.46	183.83	182.89	183.52	96481400	2265169530.0
224	01/09/2014 12:00:00 AM	184.1	184.13	182.79	183.64	90529400	2271991330.0
225	01/10/2014 12:00:00 AM	183.96	184.22	183.01	184.14	101986500	2290421895.0
226	01/13/2014 12:00:00 AM	183.64	184.18	181.34	181.68	149507600	2307143150.0
227	01/14/2014 12:00:00 AM	182.27	183.77	181.95	183.67	104596300	2334481270.0
228	01/15/2014 12:00:00 AM	184.1	184.94	183.71	184.66	98370100	2361932870.0
229	01/16/2014 12:00:00 AM	184.3	184.66	183.83	184.42	72112100	2390250475.0
230	01/17/2014 12:00:00 AM	184.1	184.45	183.32	183.63	107832500	2401453670.0
231	01/21/2014 12:00:00 AM	184.72	184.77	183.05	184.18	88504600	2423917980.0
232	01/22/2014 12:00:00 AM	184.51	184.57	183.91	184.3	60761400	2439586425.0
233	01/23/2014 12:00:00 AM	183.38	183.4	181.82	182.79	132343700	2444367295.0
234	01/24/2014 12:00:00 AM	181.59	181.66	178.83	178.89	208595800	2436450210.0
235	01/27/2014 12:00:00 AM	179.05	179.52	177.12	178.01	179949700	2416374880.0
236	01/28/2014 12:00:00 AM	178.23	179.3	178.12	179.07	108851800	2401742140.0
237	01/29/2014 12:00:00 AM	177.59	178.55	176.88	177.35	215244500	2379187535.0
238	01/30/2014 12:00:00 AM	178.88	179.81	178.26	179.23	116150500	2358134275.0
239	01/31/2014 12:00:00 AM	177.0	179.29	176.92	178.18	194573800	2333327880.0
240	02/03/2014 12:00:00 AM	177.95	178.37	173.83	174.17	254370100	2299870580.0
241	02/04/2014 12:00:00 AM	174.98	175.84	174.11	175.38	164781000	2279996800.0
242	02/05/2014 12:00:00 AM	174.77	175.56	173.71	175.17	163629100	2247639505.0
243	02/06/2014 12:00:00 AM	175.61	177.48	175.22	177.48	132379000	2217077090.0
244	02/07/2014 12:00:00 AM	178.29	179.87	177.73	179.68	170701300	2190523270.0
245	02/10/2014 12:00:00 AM	179.7	180.07	179.21	180.01	91977200	2163468985.0
246	02/11/2014 12:00:00 AM	180.23	182.44	180.04	181.98	121636400	2149971900.0
247	02/12/2014 12:00:00 AM	182.26	182.83	181.71	182.07	94414700	2135965735.0
248	02/13/2014 12:00:00 AM	180.85	183.2	180.83	183.01	100515600	2122066845.0
249	02/14/2014 12:00:00 AM	182.9	184.36	182.67	184.02	96413500	2116594235.0
250	02/18/2014 12:00:00 AM	184.2	184.49	183.65	184.24	80018500	2120514175.0
251	02/19/2014 12:00:00 AM	183.78	184.95	182.87	183.02	125995500	2113709110.0
252	02/20/2014 12:00:00 AM	183.27	184.52	182.6	184.1	104841400	2109108045.0
253	02/21/2014 12:00:00 AM	184.45	184.89	183.8	183.89	118069200	2105220705.0
254	02/24/2014 12:00:00 AM	184.3	186.15	184.2	184.91	113918000	2117459055.0
255	02/25/2014 12:00:00 AM	185.03	185.59	184.23	184.84	116815100	2132854135.0
256	02/26/2014 12:00:00 AM	185.1	185.6	184.33	184.85	98329400	2147723095.0
257	02/27/2014 12:00:00 AM	184.58	185.87	184.37	185.82	93720800	2178040320.0
258	02/28/2014 12:00:00 AM	185.78	187.15	185.05	186.29	150681900	2210084115.0
259	03/03/2014 12:00:00 AM	184.65	185.45	183.75	184.98	167434300	2243484885.0
260	03/04/2014 12:00:00 AM	186.79	187.98	186.75	187.58	169638300	2298086075.0
261	03/05/2014 12:00:00 AM	187.75	188.07	187.45	187.75	88273700	2348861900.0
262	03/06/2014 12:00:00 AM	188.24	188.61	187.78	188.18	82328000	2411935580.0
263	03/07/2014 12:00:00 AM	188.93	188.96	187.43	188.26	117468700	2474263745.0
264	03/10/2014 12:00:00 AM	187.94	188.23	187.08	188.16	74834300	2524315130.0
265	03/11/2014 12:00:00 AM	188.48	188.71	186.8	187.23	98827400	2564826285.0
266	03/12/2014 12:00:00 AM	186.32	187.35	185.9	187.28	104701600	2604490700.0
267	03/13/2014 12:00:00 AM	187.88	187.99	184.66	185.18	154146000	2631727080.0
268	03/14/2014 12:00:00 AM	184.8	185.8	184.44	184.66	153743000	2646250530.0
269	03/17/2014 12:00:00 AM	185.62	186.77	185.51	186.33	98250600	2660865835.0
270	03/18/2014 12:00:00 AM	186.74	187.91	186.51	187.66	101626300	2676561530.0
271	03/19/2014 12:00:00 AM	187.71	187.94	185.47	186.66	176115300	2689751235.0
272	03/20/2014 12:00:00 AM	186.25	187.89	185.92	187.75	116944200	2703546080.0
273	03/21/2014 12:00:00 AM	187.71	189.02	186.03	186.2	163058100	2715091480.0
274	03/24/2014 12:00:00 AM	186.84	187.07	184.62	185.43	120889800	2714896490.0
275	03/25/2014 12:00:00 AM	186.4	186.94	185.27	186.31	103492000	2725716855.0
276	03/26/2014 12:00:00 AM	187.0	187.34	184.92	184.97	119656900	2725637905.0
277	03/27/2014 12:00:00 AM	184.77	185.34	183.9	184.58	142204500	2713762690.0
278	03/28/2014 12:00:00 AM	185.14	186.42	185.0	185.49	101527200	2699429740.0
279	03/31/2014 12:00:00 AM	186.66	187.3	186.47	187.01	99626700	2698449840.0
280	04/01/2014 12:00:00 AM	187.65	188.36	187.45	188.25	88958900	2693435970.0
281	04/02/2014 12:00:00 AM	188.5	189.13	188.14	188.88	78714300	2687944130.0
282	04/03/2014 12:00:00 AM	189.13	189.22	188.05	188.63	77253000	2674473240.0
283	04/04/2014 12:00:00 AM	189.64	189.7	186.1	186.4	169003600	2646678735.0
284	04/07/2014 12:00:00 AM	185.9	186.26	183.96	184.34	140661000	2615592895.0
285	04/08/2014 12:00:00 AM	184.18	185.4	183.59	185.1	112585800	2595077715.0
286	04/09/2014 12:00:00 AM	185.61	187.15	185.06	187.09	100013900	2574328150.0
287	04/10/2014 12:00:00 AM	187.07	187.17	182.93	183.15	172873800	2552642195.0
288	04/11/2014 12:00:00 AM	182.16	183.42	181.31	181.51	167016600	2530292560.0
289	04/14/2014 12:00:00 AM	182.92	183.37	181.44	182.94	132183000	2509639545.0
290	04/15/2014 12:00:00 AM	183.35	184.33	181.51	184.2	157026300	2491756530.0
291	04/16/2014 12:00:00 AM	185.47	186.14	184.65	186.12	104151700	2487886865.0
292	04/17/2014 12:00:00 AM	185.87	186.91	185.56	186.39	105192300	2483429605.0
293	04/21/2014 12:00:00 AM	186.45	187.1	186.21	187.04	68212800	2490535890.0
294	04/22/2014 12:00:00 AM	187.24	188.4	187.13	187.89	85686400	2507970985.0
295	04/23/2014 12:00:00 AM	187.8	187.92	187.3	187.45	73611400	2516550910.0
296	04/24/2014 12:00:00 AM	188.39	188.39	186.93	187.83	88109600	2535519160.0
297	04/25/2014 12:00:00 AM	187.23	187.33	185.87	186.29	100307700	2556582250.0
298	04/28/2014 12:00:00 AM	187.08	187.69	184.96	186.88	134950500	2579316505.0
299	04/29/2014 12:00:00 AM	187.48	188.04	187.08	187.75	83971400	2601267995.0
300	04/30/2014 12:00:00 AM	187.46	188.5	187.18	188.31	101461700	2623844625.0
301	05/01/2014 12:00:00 AM	188.25	188.84	187.73	188.32	92856500	2647128365.0
302	05/02/2014 12:00:00 AM	188.33	189.14	187.78	188.06	97969300	2669376290.0
303	05/05/2014 12:00:00 AM	187.16	188.55	186.62	188.42	75827800	2703865785.0
304	05/06/2014 12:00:00 AM	188.03	188.13	186.74	186.78	85356200	2741120520.0
305	05/07/2014 12:00:00 AM	187.41	187.97	186.01	187.88	106377000	2778064815.0
306	05/08/2014 12:00:00 AM	187.71	189.05	187.08	187.68	93495400	2805333645.0
307	05/09/2014 12:00:00 AM	187.71	188.04	186.83	187.96	83648000	2845428565.0
308	05/12/2014 12:00:00 AM	188.77	189.88	188.0	189.79	86871400	2898217885.0
309	05/13/2014 12:00:00 AM	190.03	190.42	189.77	189.96	66416800	2947718895.0
310	05/14/2014 12:00:00 AM	189.82	189.88	188.79	189.06	72243900	2985756395.0
311	05/15/2014 12:00:00 AM	188.68	188.72	186.48	187.4	154897300	3010841445.0
312	05/16/2014 12:00:00 AM	187.5	188.13	186.72	188.05	97384100	3035536085.0
313	05/19/2014 12:00:00 AM	187.71	188.89	187.52	188.74	63676300	3060003900.0
314	05/20/2014 12:00:00 AM	188.67	188.67	187.07	187.55	111512600	3074611765.0
315	05/21/2014 12:00:00 AM	188.07	189.22	188.06	189.13	88998000	3097350100.0
316	05/22/2014 12:00:00 AM	189.2	189.98	188.86	189.59	61519500	3118758930.0
317	05/23/2014 12:00:00 AM	189.76	190.48	189.59	190.35	61108000	3148238545.0
318	05/27/2014 12:00:00 AM	191.06	191.58	190.95	191.52	71961100	3174568690.0
319	05/28/2014 12:00:00 AM	191.55	191.82	191.06	191.38	66048500	3193397840.0
320	05/29/2014 12:00:00 AM	191.85	192.4	191.33	192.37	64139000	3210360855.0
321	05/30/2014 12:00:00 AM	192.21	192.8	192.03	192.68	76256200	3226493855.0
322	06/02/2014 12:00:00 AM	192.98	192.99	191.97	192.9	64568200	3250753730.0
323	06/03/2014 12:00:00 AM	192.41	192.9	192.25	192.8	64985200	3267972955.0
324	06/04/2014 12:00:00 AM	192.46	193.3	192.26	193.19	55495200	3292234750.0
325	06/05/2014 12:00:00 AM	193.43	194.65	192.7	194.45	92035600	3315779475.0
326	06/06/2014 12:00:00 AM	194.88	195.43	194.78	195.38	78650300	3347931485.0
327	06/09/2014 12:00:00 AM	195.36	196.05	195.17	195.58	65025700	3379152380.0
328	06/10/2014 12:00:00 AM	195.36	195.64	194.92	195.6	56992500	3408879330.0
329	06/11/2014 12:00:00 AM	194.87	195.12	194.48	194.92	68703000	3431850290.0
330	06/12/2014 12:00:00 AM	194.68	194.8	193.11	193.54	106125500	3453127170.0
331	06/13/2014 12:00:00 AM	193.89	194.32	193.3	194.13	81991000	3486248465.0
332	06/16/2014 12:00:00 AM	193.88	194.7	193.66	194.29	87349400	3518868025.0
333	06/17/2014 12:00:00 AM	194.0	194.97	193.81	194.83	84776800	3552542610.0
334	06/18/2014 12:00:00 AM	194.83	196.37	194.4	196.26	105144800	3597050065.0
335	06/19/2014 12:00:00 AM	196.46	196.6	195.8	196.48	85833100	3641399275.0
336	06/20/2014 12:00:00 AM	196.01	196.1	195.7	195.94	99965100	3677674255.0
337	06/23/2014 12:00:00 AM	196.0	196.05	195.52	195.88	70447200	3707371475.0
338	06/24/2014 12:00:00 AM	195.54	196.5	194.48	194.7	96018200	3728669730.0
339	06/25/2014 12:00:00 AM	194.28	195.78	194.25	195.58	82694100	3757405115.0
340	06/26/2014 12:00:00 AM	195.6	195.63	194.13	195.44	84216600	3778722720.0
341	06/27/2014 12:00:00 AM	194.98	195.88	194.88	195.82	71326100	3799793820.0
342	06/30/2014 12:00:00 AM	195.71	196.16	195.53	195.72	70396800	3814116670.0
343	07/01/2014 12:00:00 AM	196.21	197.63	196.13	197.03	90321700	3836204865.0
344	07/02/2014 12:00:00 AM	197.03	197.48	196.96	197.23	52316200	3858134110.0
345	07/03/2014 12:00:00 AM	197.81	198.29	197.64	198.2	52894800	3878106315.0
346	07/07/2014 12:00:00 AM	197.84	197.98	197.22	197.51	61676700	3891062170.0
347	07/08/2014 12:00:00 AM	197.12	197.22	195.76	196.24	108055300	3895363975.0
348	07/09/2014 12:00:00 AM	196.75	197.29	196.31	197.12	72953600	3900463835.0
349	07/10/2014 12:00:00 AM	195.24	196.86	195.06	196.34	98922400	3904052725.0
350	07/11/2014 12:00:00 AM	196.24	196.75	195.78	196.61	64226200	3916159200.0
351	07/14/2014 12:00:00 AM	197.63	197.86	197.44	197.6	58563600	3927094305.0
352	07/15/2014 12:00:00 AM	197.71	198.1	196.36	197.23	111297400	3928097070.0
353	07/16/2014 12:00:00 AM	198.12	198.26	197.42	197.96	79978600	3928859925.0
354	07/17/2014 12:00:00 AM	197.33	198.1	195.43	195.71	144412600	3917144910.0
355	07/18/2014 12:00:00 AM	196.38	197.91	196.24	197.71	124256300	3907351055.0
356	07/21/2014 12:00:00 AM	197.08	197.5	196.43	197.34	67480300	3899181440.0
357	07/22/2014 12:00:00 AM	198.04	198.56	197.87	198.2	67612500	3897914810.0
358	07/23/2014 12:00:00 AM	198.51	198.85	198.1	198.64	65545600	3904726370.0
359	07/24/2014 12:00:00 AM	198.82	199.06	198.45	198.65	56417500	3910224100.0
360	07/25/2014 12:00:00 AM	198.11	198.26	197.33	197.72	76782500	3916093535.0
361	07/28/2014 12:00:00 AM	197.78	198.09	196.62	197.8	69106500	3921851990.0
362	07/29/2014 12:00:00 AM	198.21	198.45	196.92	196.95	80408600	3927109855.0
363	07/30/2014 12:00:00 AM	197.66	197.91	196.16	196.98	104105100	3933056890.0
364	07/31/2014 12:00:00 AM	195.63	195.78	192.97	193.09	183073500	3927234440.0
365	08/01/2014 12:00:00 AM	192.58	193.76	191.57	192.5	189075200	3909313490.0
366	08/04/2014 12:00:00 AM	192.87	194.3	192.05	193.89	91108400	3899031795.0
367	08/05/2014 12:00:00 AM	193.11	193.6	191.31	192.01	152557200	3886525005.0
368	08/06/2014 12:00:00 AM	191.08	192.89	191.08	192.07	94628200	3875101945.0
369	08/07/2014 12:00:00 AM	192.96	193.13	190.55	191.03	135507800	3861849615.0
370	08/08/2014 12:00:00 AM	191.43	193.37	190.95	193.24	116999400	3851235945.0
371	08/11/2014 12:00:00 AM	193.99	194.66	193.71	193.79	74451200	3841416655.0
372	08/12/2014 12:00:00 AM	193.63	194.15	192.94	193.53	73605400	3833481965.0
373	08/13/2014 12:00:00 AM	194.3	195.06	193.96	194.84	68961600	3824996425.0
374	08/14/2014 12:00:00 AM	195.19	195.76	194.98	195.76	57228200	3826592925.0
375	08/15/2014 12:00:00 AM	196.49	196.65	194.31	195.72	139872000	3814983010.0
376	08/18/2014 12:00:00 AM	196.81	197.45	196.69	197.36	75188600	3810506540.0
377	08/19/2014 12:00:00 AM	197.85	198.54	197.44	198.39	58964600	3805597675.0
378	08/20/2014 12:00:00 AM	198.15	199.16	198.08	198.92	72725600	3801047810.0
379	08/21/2014 12:00:00 AM	199.06	199.76	198.93	199.5	67745800	3797064360.0
380	08/22/2014 12:00:00 AM	199.32	199.69	198.74	199.19	76067700	3793116650.0
381	08/25/2014 12:00:00 AM	200.16	200.59	199.15	200.2	63806000	3788903915.0
382	08/26/2014 12:00:00 AM	200.35	200.82	200.28	200.33	47256100	3791074415.0
383	08/27/2014 12:00:00 AM	200.45	200.57	199.94	200.25	47820600	3785648630.0
384	08/28/2014 12:00:00 AM	199.59	200.27	199.39	200.14	58267500	3786463145.0
385	08/29/2014 12:00:00 AM	200.44	200.73	199.82	200.71	65886200	3800025730.0
386	09/02/2014 12:00:00 AM	200.97	200.99	199.86	200.61	72322600	3805416765.0
387	09/03/2014 12:00:00 AM	201.35	201.41	200.22	200.5	57371400	3815567090.0
388	09/04/2014 12:00:00 AM	200.86	201.58	199.66	200.21	85000300	3816735990.0
389	09/05/2014 12:00:00 AM	200.19	201.19	199.41	201.11	102015100	3829781035.0
390	09/08/2014 12:00:00 AM	200.94	201.21	200.0	200.59	64102500	3833770985.0
391	09/09/2014 12:00:00 AM	200.42	200.55	198.91	199.32	88482500	3829614250.0
392	09/10/2014 12:00:00 AM	199.46	200.2	198.77	200.07	67154300	3832495500.0
393	09/11/2014 12:00:00 AM	199.28	200.33	199.12	200.3	66737400	3835265540.0
394	09/12/2014 12:00:00 AM	200.12	200.12	198.56	199.13	117408300	3829303755.0
395	09/15/2014 12:00:00 AM	199.17	199.32	198.38	198.98	76357300	3826517705.0
396	09/16/2014 12:00:00 AM	198.64	200.84	198.5	200.48	116043200	3825774385.0
397	09/17/2014 12:00:00 AM	200.8	201.68	199.75	200.75	151153900	3829640530.0
398	09/18/2014 12:00:00 AM	201.36	201.85	201.1	201.82	94940000	3834617395.0
399	09/19/2014 12:00:00 AM	201.53	201.9	200.29	200.7	121449500	3830134495.0
400	09/22/2014 12:00:00 AM	200.33	200.38	198.73	199.15	125433400	3823183310.0
401	09/23/2014 12:00:00 AM	198.41	199.26	197.95	198.01	111088300	3807487410.0
402	09/24/2014 12:00:00 AM	198.06	199.69	197.52	199.56	107137500	3794785580.0
403	09/25/2014 12:00:00 AM	199.05	199.05	196.27	196.34	150009700	3776974295.0
404	09/26/2014 12:00:00 AM	196.7	198.39	196.42	197.9	103505800	3767251675.0
405	09/29/2014 12:00:00 AM	196.18	197.89	196.05	197.54	95085900	3749480450.0
406	09/30/2014 12:00:00 AM	197.7	198.3	196.61	197.02	130138700	3728818420.0
407	10/01/2014 12:00:00 AM	196.68	196.77	193.91	194.35	177612400	3702144340.0
408	10/02/2014 12:00:00 AM	194.18	195.05	192.35	194.38	157170400	3687578795.0
409	10/03/2014 12:00:00 AM	195.71	196.94	195.08	196.52	121466200	3673985805.0
410	10/06/2014 12:00:00 AM	197.36	197.6	195.58	196.29	104737900	3658361045.0
411	10/07/2014 12:00:00 AM	195.29	195.72	193.22	193.26	147603600	3639780230.0
412	10/08/2014 12:00:00 AM	193.36	196.92	192.36	196.64	186054900	3627144445.0
413	10/09/2014 12:00:00 AM	196.36	196.6	192.58	192.74	209978700	3600672855.0
414	10/10/2014 12:00:00 AM	192.7	193.65	190.49	190.54	221648200	3568989270.0
415	10/13/2014 12:00:00 AM	190.47	191.15	187.3	187.41	230050200	3529621040.0
416	10/14/2014 12:00:00 AM	188.46	189.82	187.04	187.7	215307000	3495216000.0
417	10/15/2014 12:00:00 AM	185.19	187.69	181.92	186.43	380336300	3434236450.0
418	10/16/2014 12:00:00 AM	183.05	187.58	182.89	186.27	270175000	3355001150.0
419	10/17/2014 12:00:00 AM	188.42	189.75	187.62	188.47	214253300	3292550990.0
420	10/20/2014 12:00:00 AM	188.12	190.45	188.07	190.3	129599500	3242852475.0
421	10/21/2014 12:00:00 AM	191.7	194.2	191.48	194.07	154476400	3206432195.0
422	10/22/2014 12:00:00 AM	194.44	194.91	192.61	192.69	151477500	3157081165.0
423	10/23/2014 12:00:00 AM	194.64	196.2	194.26	194.93	154681700	3122964705.0
424	10/24/2014 12:00:00 AM	195.23	196.49	194.49	196.43	116840100	3089514960.0
425	10/27/2014 12:00:00 AM	195.75	196.45	195.03	196.16	82755000	3056681760.0
426	10/28/2014 12:00:00 AM	196.84	198.42	196.73	198.41	106688000	3035689895.0
427	10/29/2014 12:00:00 AM	198.59	199.12	196.8	198.11	142365300	3016460385.0
428	10/30/2014 12:00:00 AM	197.59	199.61	197.4	199.38	113026700	2995023690.0
429	10/31/2014 12:00:00 AM	201.78	201.82	200.77	201.66	146857100	2974856540.0
430	11/03/2014 12:00:00 AM	201.92	202.45	201.3	201.77	93539900	2964603280.0
431	11/04/2014 12:00:00 AM	201.22	201.6	200.06	201.07	93177300	2957071335.0
432	11/05/2014 12:00:00 AM	202.56	202.59	201.45	202.34	91468900	2944810090.0
433	11/06/2014 12:00:00 AM	202.41	203.26	201.64	203.15	106742100	2948384885.0
434	11/07/2014 12:00:00 AM	203.17	203.6	202.61	203.34	89472200	2967515700.0
435	11/10/2014 12:00:00 AM	203.4	204.04	203.13	203.98	65917600	3001444905.0
436	11/11/2014 12:00:00 AM	204.07	204.31	203.65	204.18	54299100	3027323715.0
437	11/12/2014 12:00:00 AM	203.35	204.24	203.31	203.96	89967500	3067720965.0
438	11/13/2014 12:00:00 AM	204.14	204.83	203.21	204.19	84991500	3125876540.0
439	11/14/2014 12:00:00 AM	204.13	204.49	203.72	204.24	80335200	3177336210.0
440	11/17/2014 12:00:00 AM	203.85	204.58	203.65	204.37	80377300	3226334770.0
441	11/18/2014 12:00:00 AM	204.46	205.92	204.44	205.55	75891900	3271404105.0
442	11/19/2014 12:00:00 AM	205.3	205.55	204.3	205.22	82229900	3319935820.0
443	11/20/2014 12:00:00 AM	204.25	205.71	204.18	205.58	72589800	3364362940.0
444	11/21/2014 12:00:00 AM	207.6	207.84	205.98	206.68	142173900	3410056750.0
445	11/24/2014 12:00:00 AM	207.19	207.39	206.91	207.26	65675200	3463172070.0
446	11/25/2014 12:00:00 AM	207.54	207.79	206.8	207.11	79019800	3507002000.0
447	11/26/2014 12:00:00 AM	207.27	207.76	207.03	207.64	56385900	3560769490.0
448	11/28/2014 12:00:00 AM	207.52	207.87	206.91	207.2	57890100	3605991140.0
449	12/01/2014 12:00:00 AM	206.4	206.54	205.38	205.76	103806900	3638679590.0
450	12/02/2014 12:00:00 AM	205.8	207.34	205.78	207.09	74456200	3670413855.0
451	12/03/2014 12:00:00 AM	207.28	208.15	207.1	207.89	68873500	3710250660.0
452	12/04/2014 12:00:00 AM	207.55	208.26	206.7	207.66	91225300	3740952755.0
453	12/05/2014 12:00:00 AM	207.88	208.47	207.55	208.0	90989800	3770867235.0
454	12/08/2014 12:00:00 AM	207.55	208.12	205.93	206.61	108465100	3790884850.0
455	12/09/2014 12:00:00 AM	204.37	206.6	203.91	206.47	125039000	3801354635.0
456	12/10/2014 12:00:00 AM	205.94	205.98	202.93	203.16	159237100	3801147610.0
457	12/11/2014 12:00:00 AM	203.89	206.19	203.71	204.19	158628800	3813370400.0
458	12/12/2014 12:00:00 AM	202.65	203.82	200.85	200.89	202123800	3811237425.0
459	12/15/2014 12:00:00 AM	202.0	202.53	198.78	199.51	189556900	3795609845.0
460	12/16/2014 12:00:00 AM	198.55	202.4	197.86	197.91	258910900	3763017855.0
461	12/17/2014 12:00:00 AM	198.48	202.34	198.29	201.79	252523700	3739257455.0
462	12/18/2014 12:00:00 AM	204.78	212.97	203.92	206.78	256995300	3732458315.0
463	12/19/2014 12:00:00 AM	206.46	207.33	205.61	206.52	243364900	3709861440.0
464	12/22/2014 12:00:00 AM	206.71	207.47	206.46	207.47	148194100	3687565575.0
465	12/23/2014 12:00:00 AM	208.2	208.23	207.4	207.75	120621800	3668017040.0
466	12/24/2014 12:00:00 AM	208.03	208.34	207.72	207.77	42963400	3654567665.0
467	12/26/2014 12:00:00 AM	208.29	208.85	208.25	208.44	57211900	3641159590.0
468	12/29/2014 12:00:00 AM	208.25	208.97	208.14	208.72	79532000	3634622620.0
469	12/30/2014 12:00:00 AM	208.21	208.37	207.51	207.6	73448300	3629603580.0
470	12/31/2014 12:00:00 AM	207.96	208.19	205.39	205.54	130281700	3614347645.0
471	01/02/2015 12:00:00 AM	206.39	206.88	204.18	205.43	121408500	3589577610.0
472	01/05/2015 12:00:00 AM	204.2	204.37	201.35	201.72	169440600	3560896810.0
473	01/06/2015 12:00:00 AM	202.13	202.72	198.85	199.82	208923900	3517220325.0
474	01/07/2015 12:00:00 AM	201.46	202.72	200.88	202.31	125069600	3485220575.0
475	01/08/2015 12:00:00 AM	204.0	206.16	203.99	205.9	146056100	3466775580.0
476	01/09/2015 12:00:00 AM	206.39	206.42	203.51	204.25	157609800	3448411950.0
477	01/12/2015 12:00:00 AM	204.42	204.6	201.92	202.65	144060200	3414913870.0
478	01/13/2015 12:00:00 AM	204.15	205.48	200.51	202.08	214372200	3380803370.0
479	01/14/2015 12:00:00 AM	199.67	201.1	198.57	200.86	192575000	3346541965.0
480	01/15/2015 12:00:00 AM	201.64	202.01	198.88	199.02	175449000	3316453655.0
481	01/16/2015 12:00:00 AM	198.75	201.82	198.55	201.63	211716100	3284324965.0
482	01/20/2015 12:00:00 AM	202.42	202.72	200.17	202.05	130876700	3245890345.0
483	01/21/2015 12:00:00 AM	201.51	203.66	200.94	203.08	122704300	3225759185.0
484	01/22/2015 12:00:00 AM	204.02	206.26	202.33	206.1	173707900	3206903715.0
485	01/23/2015 12:00:00 AM	205.8	206.1	204.81	204.97	117357700	3176149270.0
486	01/26/2015 12:00:00 AM	204.73	205.56	203.85	205.45	91710100	3147832160.0
487	01/27/2015 12:00:00 AM	203.0	204.12	201.74	202.74	133646200	3109972145.0
488	01/28/2015 12:00:00 AM	204.16	204.29	199.91	200.14	167686500	3059751205.0
489	01/29/2015 12:00:00 AM	200.34	202.3	198.68	201.99	173312500	3021868305.0
490	01/30/2015 12:00:00 AM	200.56	202.17	199.13	199.45	197508500	2980624065.0
491	02/02/2015 12:00:00 AM	200.07	202.03	197.86	201.92	162707100	2953585605.0
492	02/03/2015 12:00:00 AM	203.02	204.85	202.55	204.84	123867400	2941212545.0
493	02/04/2015 12:00:00 AM	203.94	205.38	203.51	204.06	133968500	2932587255.0
494	02/05/2015 12:00:00 AM	204.83	206.3	204.77	206.12	97731200	2922595045.0
495	02/06/2015 12:00:00 AM	206.57	207.24	204.92	205.55	125590100	2899020525.0
496	02/09/2015 12:00:00 AM	204.77	205.64	204.13	204.63	87084200	2878972285.0
497	02/10/2015 12:00:00 AM	205.89	207.12	204.68	206.81	96142600	2870934185.0
498	02/11/2015 12:00:00 AM	206.6	207.45	205.83	206.93	90227200	2878126055.0
499	02/12/2015 12:00:00 AM	207.91	208.99	206.97	208.92	97226900	2899808020.0
500	02/13/2015 12:00:00 AM	209.08	209.84	208.76	209.78	93617500	2934943310.0
501	02/17/2015 12:00:00 AM	209.38	210.32	209.1	210.11	76896000	2963337595.0