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

1	Date	Open	High	Low	Close	Volume	VWMA20
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	153.4821529565071
22	03/22/2013 12:00:00 AM	154.84	155.6	154.73	155.6	111103200	153.6393340977646
23	03/25/2013 12:00:00 AM	155.99	156.27	154.35	154.95	151231800	154.17860914218596
24	03/26/2013 12:00:00 AM	155.59	156.23	155.42	156.19	86114000	154.5770983744136
25	03/27/2013 12:00:00 AM	155.26	156.24	155.0	156.19	99783700	154.81042156472026
26	03/28/2013 12:00:00 AM	156.09	156.85	155.75	156.67	102687700	155.0640600344759
27	04/01/2013 12:00:00 AM	156.59	156.91	155.67	156.05	99128500	155.33238748570537
28	04/02/2013 12:00:00 AM	156.61	157.21	156.37	156.82	101291000	155.5039771792739
29	04/03/2013 12:00:00 AM	156.91	157.03	154.82	155.23	153781800	155.55007003414983
30	04/04/2013 12:00:00 AM	155.43	156.17	155.09	155.86	129370000	155.61017931828405
31	04/05/2013 12:00:00 AM	153.95	155.35	153.77	155.16	155171000	155.61082644904124
32	04/08/2013 12:00:00 AM	155.27	156.22	154.75	156.21	86039700	155.6417363673401
33	04/09/2013 12:00:00 AM	156.5	157.32	155.98	156.75	100591500	155.67522548215018
34	04/10/2013 12:00:00 AM	157.17	158.87	157.13	158.67	134837300	155.8436490364438
35	04/11/2013 12:00:00 AM	158.7	159.71	158.54	159.19	109635100	155.99355219118362
36	04/12/2013 12:00:00 AM	158.68	159.04	157.92	158.8	116024900	156.09106679157452
37	04/15/2013 12:00:00 AM	158.0	158.13	155.1	155.12	215505700	156.020925734992
38	04/16/2013 12:00:00 AM	156.29	157.49	155.91	157.41	147152400	156.15540989457904
39	04/17/2013 12:00:00 AM	156.29	156.32	154.28	155.11	226231500	156.16384360273645
40	04/18/2013 12:00:00 AM	155.37	155.41	153.55	154.14	166888900	156.05551932868752
41	04/19/2013 12:00:00 AM	154.5	155.55	154.12	155.48	149219300	156.10547926272687
42	04/22/2013 12:00:00 AM	155.78	156.54	154.75	156.17	106216500	156.1293760641037
43	04/23/2013 12:00:00 AM	156.95	157.93	156.17	157.78	165592000	156.29974368475396
44	04/24/2013 12:00:00 AM	157.83	158.3	157.54	157.88	94996400	156.35972881138918
45	04/25/2013 12:00:00 AM	158.25	159.27	158.1	158.52	130774400	156.47099943533132
46	04/26/2013 12:00:00 AM	158.32	158.6	157.73	158.24	95639000	156.52641885365188
47	04/29/2013 12:00:00 AM	158.67	159.65	158.42	159.3	88223400	156.63562259177434
48	04/30/2013 12:00:00 AM	159.27	159.72	158.61	159.68	115647600	156.75967632388063
49	05/01/2013 12:00:00 AM	159.33	159.41	158.1	158.28	138538400	156.92652152176314
50	05/02/2013 12:00:00 AM	158.68	159.89	158.53	159.75	96232300	157.08175505681302
51	05/03/2013 12:00:00 AM	161.14	161.88	161.04	161.37	143795900	157.42989376288492
52	05/06/2013 12:00:00 AM	161.49	162.01	161.42	161.78	66618900	157.58123727908256
53	05/07/2013 12:00:00 AM	162.11	162.65	161.67	162.6	89907000	157.78712789800764
54	05/08/2013 12:00:00 AM	162.42	163.39	162.33	163.34	96840500	157.95070256513694
55	05/09/2013 12:00:00 AM	163.27	163.7	162.47	162.88	106479000	158.10286079379657
56	05/10/2013 12:00:00 AM	163.0	163.55	162.51	163.41	102968200	158.28591054817178
57	05/13/2013 12:00:00 AM	163.0	163.81	162.82	163.54	79718500	158.74324701026518
58	05/14/2013 12:00:00 AM	163.67	165.35	163.67	165.23	118429300	159.14863984132543
59	05/15/2013 12:00:00 AM	164.98	166.45	164.91	166.12	120520600	159.92016214082585
60	05/16/2013 12:00:00 AM	165.76	166.36	165.09	165.34	109631200	160.6236081650969
61	05/17/2013 12:00:00 AM	165.98	167.04	165.73	166.94	129521200	161.34556748896082
62	05/20/2013 12:00:00 AM	166.78	167.58	166.61	166.93	84703300	161.8158458115087
63	05/21/2013 12:00:00 AM	167.07	167.8	166.5	167.17	95130500	162.37548009100917
64	05/22/2013 12:00:00 AM	167.34	169.07	165.17	165.93	243215800	162.94886511197384
65	05/23/2013 12:00:00 AM	164.2	165.91	163.94	165.45	210629800	163.4230549041018
66	05/24/2013 12:00:00 AM	164.44	165.38	163.98	165.31	151265100	163.75015948089137
67	05/28/2013 12:00:00 AM	167.04	167.78	165.81	166.3	142755000	164.05992234011686
68	05/29/2013 12:00:00 AM	165.41	165.8	164.34	165.22	160155000	164.33829157813327
69	05/30/2013 12:00:00 AM	165.35	166.59	165.22	165.83	106389200	164.74482753740946
70	05/31/2013 12:00:00 AM	165.36	166.31	163.13	163.45	175401500	164.84488337620564
71	06/03/2013 12:00:00 AM	163.86	164.46	162.66	164.35	167947700	165.0077146686692
72	06/04/2013 12:00:00 AM	164.44	165.1	162.73	163.56	157405600	165.00286320495098
73	06/05/2013 12:00:00 AM	163.11	163.42	161.13	161.27	210885500	164.7966631877162
74	06/06/2013 12:00:00 AM	161.2	162.74	160.25	162.73	200017000	164.7018884705355
75	06/07/2013 12:00:00 AM	163.89	164.95	163.14	164.8	188303400	164.77378967919185
76	06/10/2013 12:00:00 AM	165.31	165.4	164.37	164.8	102463000	164.8222287139275
77	06/11/2013 12:00:00 AM	163.27	164.54	162.74	163.1	159335000	164.7654759056271
78	06/12/2013 12:00:00 AM	164.25	164.39	161.6	161.75	176792400	164.5752955953171
79	06/13/2013 12:00:00 AM	161.64	164.5	161.3	164.21	163114300	164.4969068182554
80	06/14/2013 12:00:00 AM	164.03	164.67	162.91	163.18	140994200	164.4090772993324
81	06/17/2013 12:00:00 AM	164.3	165.22	163.55	164.44	135807000	164.30707976552412
82	06/18/2013 12:00:00 AM	164.54	165.99	164.52	165.74	114574200	164.28897115052072
83	06/19/2013 12:00:00 AM	165.61	165.89	163.38	163.45	205760600	164.1541469929793
84	06/20/2013 12:00:00 AM	161.83	162.1	158.98	159.4	320271500	163.57763390464527
85	06/21/2013 12:00:00 AM	159.6	159.76	157.47	159.07	270449000	163.10997568263656
86	06/24/2013 12:00:00 AM	157.39	158.43	155.73	157.06	221705700	162.6344499766342
87	06/25/2013 12:00:00 AM	158.52	159.17	157.42	158.57	161967200	162.3006448074279
88	06/26/2013 12:00:00 AM	159.89	160.5	159.25	160.14	134499400	162.08489729242055
89	06/27/2013 12:00:00 AM	161.12	161.82	160.95	161.08	129281700	161.9355173344551
90	06/28/2013 12:00:00 AM	160.62	161.4	159.86	160.42	160138800	161.7911740476198
91	07/01/2013 12:00:00 AM	161.27	162.48	161.08	161.36	131682500	161.6515859631244
92	07/02/2013 12:00:00 AM	161.1	162.3	160.5	161.21	154807500	161.54570833816294
93	07/03/2013 12:00:00 AM	160.51	161.77	160.22	161.28	75214000	161.55710835908835
94	07/05/2013 12:00:00 AM	162.53	163.08	161.3	163.02	121865400	161.5398792582551
95	07/08/2013 12:00:00 AM	163.89	164.39	163.08	163.95	107930700	161.42893407880146
96	07/09/2013 12:00:00 AM	164.97	165.33	164.27	165.13	119159000	161.45876101927212
97	07/10/2013 12:00:00 AM	165.01	165.75	164.63	165.19	119410100	161.5169019624915
98	07/11/2013 12:00:00 AM	167.13	167.61	166.53	167.44	135448000	161.76051340221417
99	07/12/2013 12:00:00 AM	167.4	167.93	167.13	167.51	102636900	161.82271570595594
100	07/15/2013 12:00:00 AM	167.97	168.39	167.68	168.15	69376600	161.90546885884285
101	07/16/2013 12:00:00 AM	168.25	168.36	167.07	167.52	88577000	161.95746340935978
102	07/17/2013 12:00:00 AM	168.18	168.48	167.73	167.95	91526200	161.9968557807184
103	07/18/2013 12:00:00 AM	168.28	169.27	168.2	168.87	104445800	162.14537097702342
104	07/19/2013 12:00:00 AM	168.51	169.23	168.31	169.17	103363100	162.76198745827034
105	07/22/2013 12:00:00 AM	169.39	169.74	169.01	169.5	79268700	163.3973168447281
106	07/23/2013 12:00:00 AM	169.79	169.83	169.05	169.14	80761400	164.22008663840165
107	07/24/2013 12:00:00 AM	169.8	169.86	168.18	168.52	112662100	164.84993875488854
108	07/25/2013 12:00:00 AM	168.2	169.08	167.94	168.93	111033200	165.3441222248618
109	07/26/2013 12:00:00 AM	168.24	169.16	167.52	169.11	107418600	165.78322134172538
110	07/29/2013 12:00:00 AM	168.71	169.06	168.11	168.59	79614200	166.2995455240218
111	07/30/2013 12:00:00 AM	169.12	169.28	168.19	168.59	85026800	166.7119305140511
112	07/31/2013 12:00:00 AM	168.94	169.85	168.49	168.71	142264100	167.26960975097765
113	08/01/2013 12:00:00 AM	169.98	170.81	169.9	170.66	109966700	167.66701808071284
114	08/02/2013 12:00:00 AM	170.3	170.97	170.05	170.95	89402700	168.08864392292247
115	08/05/2013 12:00:00 AM	170.61	170.96	170.35	170.7	53408200	168.38397020278526
116	08/06/2013 12:00:00 AM	170.37	170.52	169.35	169.73	87231100	168.64264736385417
117	08/07/2013 12:00:00 AM	169.2	169.43	168.55	169.18	84558600	168.8812923795223
118	08/08/2013 12:00:00 AM	170.0	170.18	168.93	169.8	101924300	169.03457652227584
119	08/09/2013 12:00:00 AM	169.56	170.1	168.72	169.31	91473000	169.13155585665186
120	08/12/2013 12:00:00 AM	168.44	169.31	168.38	169.11	68436400	169.16713754208453
121	08/13/2013 12:00:00 AM	169.4	169.9	168.41	169.61	80630100	169.2645442445146
122	08/14/2013 12:00:00 AM	169.52	169.8	168.7	168.74	78905600	169.30716547088076
123	08/15/2013 12:00:00 AM	167.35	167.43	166.09	166.38	152546100	169.09617087417988
124	08/16/2013 12:00:00 AM	166.04	166.63	165.5	165.83	130207000	168.87148577630316
125	08/19/2013 12:00:00 AM	165.64	166.21	164.76	164.77	96296100	168.64266269715654
126	08/20/2013 12:00:00 AM	165.03	166.2	164.86	165.58	88917400	168.4825694081163
127	08/21/2013 12:00:00 AM	165.15	166.03	164.19	164.56	157723100	168.17065051720763
128	08/22/2013 12:00:00 AM	164.92	166.3	164.89	166.06	101273000	168.02065985293748
129	08/23/2013 12:00:00 AM	166.54	166.83	165.77	166.62	90796000	167.89674346017875
130	08/26/2013 12:00:00 AM	166.77	167.3	165.89	166.0	89398400	167.78325091735965
131	08/27/2013 12:00:00 AM	164.33	164.98	163.21	163.33	154275400	167.41458869886628
132	08/28/2013 12:00:00 AM	163.3	164.49	163.05	163.91	105120800	167.13995593518476
133	08/29/2013 12:00:00 AM	163.55	165.04	163.4	164.17	118828000	166.77386343383262
134	08/30/2013 12:00:00 AM	164.52	164.53	163.17	163.65	134186300	166.39027881867733
135	09/03/2013 12:00:00 AM	165.24	165.58	163.7	164.39	142802600	166.15097821310061
136	09/04/2013 12:00:00 AM	164.44	166.03	164.14	165.75	97290400	165.98879905398468
137	09/05/2013 12:00:00 AM	165.85	166.4	165.73	165.96	62845000	165.86208767348842
138	09/06/2013 12:00:00 AM	166.49	166.98	164.48	166.04	159383800	165.69263927086047
139	09/09/2013 12:00:00 AM	166.45	167.73	166.45	167.63	87407200	165.61911546321122
140	09/10/2013 12:00:00 AM	168.63	168.9	168.26	168.87	104783000	165.6646621891424
141	09/11/2013 12:00:00 AM	168.64	169.4	168.35	169.4	94325700	165.6798916669696
142	09/12/2013 12:00:00 AM	169.37	169.56	168.72	168.95	82557800	165.6925588073834
143	09/13/2013 12:00:00 AM	169.15	169.46	168.74	169.33	72257500	165.76533154878817
144	09/16/2013 12:00:00 AM	171.18	171.24	170.04	170.31	126050700	166.02585941073562
145	09/17/2013 12:00:00 AM	170.47	171.11	170.46	171.07	82232500	166.2747504463044
146	09/18/2013 12:00:00 AM	170.97	173.52	170.58	173.05	201318000	166.90426313788183
147	09/19/2013 12:00:00 AM	173.51	173.6	172.59	172.76	146440600	167.44884821776552
148	09/20/2013 12:00:00 AM	172.3	172.33	170.58	170.72	132317600	167.69986784307375
149	09/23/2013 12:00:00 AM	170.5	170.65	169.39	169.93	104533900	167.84395875319882
150	09/24/2013 12:00:00 AM	169.89	170.53	169.21	169.53	100422400	167.9886570646345
151	09/25/2013 12:00:00 AM	169.65	169.98	168.89	169.04	114559100	168.35838469360363
152	09/26/2013 12:00:00 AM	169.34	170.17	169.05	169.69	76579600	168.61253971125262
153	09/27/2013 12:00:00 AM	168.81	169.14	168.47	168.91	97695900	168.86342321063125
154	09/30/2013 12:00:00 AM	167.45	168.54	167.15	168.01	143609700	169.12224027131805
155	10/01/2013 12:00:00 AM	168.14	169.5	168.0	169.34	126981900	169.44001683688546
156	10/02/2013 12:00:00 AM	168.35	169.34	167.83	169.18	112803800	169.58791127132284
157	10/03/2013 12:00:00 AM	168.77	168.94	166.84	167.62	176384300	169.5370659370071
158	10/04/2013 12:00:00 AM	167.74	169.06	167.53	168.89	96600700	169.7541267315358
159	10/07/2013 12:00:00 AM	167.43	168.45	167.25	167.43	95653200	169.73811079582393
160	10/08/2013 12:00:00 AM	167.45	167.62	165.36	165.48	176560600	169.45807545366077
161	10/09/2013 12:00:00 AM	165.8	166.2	164.53	165.6	168100500	169.1938370942732
162	10/10/2013 12:00:00 AM	167.29	169.26	167.23	169.17	193988300	169.19992981861392
163	10/11/2013 12:00:00 AM	168.9	170.32	168.77	170.26	104956400	169.23944530114306
164	10/14/2013 12:00:00 AM	169.24	171.08	169.08	170.94	111248400	169.26060803498294
165	10/15/2013 12:00:00 AM	170.52	171.15	169.47	169.7	154901700	169.2299787555784
166	10/16/2013 12:00:00 AM	170.75	172.16	170.63	172.07	160895600	169.10972289784098
167	10/17/2013 12:00:00 AM	171.37	173.32	171.34	173.22	128890400	169.10787103811018
168	10/18/2013 12:00:00 AM	173.86	174.51	173.51	174.39	138055900	169.3075735925946
169	10/21/2013 12:00:00 AM	174.45	174.75	174.01	174.4	104058600	169.4875409332828
170	10/22/2013 12:00:00 AM	174.91	175.93	174.66	175.41	126638900	169.7733604536473
171	10/23/2013 12:00:00 AM	174.83	174.89	173.96	174.57	105043800	169.99949503552057
172	10/24/2013 12:00:00 AM	174.9	175.37	174.51	175.15	70037700	170.14774600678732
173	10/25/2013 12:00:00 AM	175.51	176.0	175.17	175.95	93453900	170.403906970713
174	10/28/2013 12:00:00 AM	175.9	176.47	175.7	176.23	84497900	170.73440605632368
175	10/29/2013 12:00:00 AM	176.6	177.24	176.38	177.17	87200600	171.03089622602863
176	10/30/2013 12:00:00 AM	177.4	177.51	175.66	176.29	135506600	171.39760969508978
177	10/31/2013 12:00:00 AM	176.18	176.89	175.53	175.79	133352300	171.90458454869167
178	11/01/2013 12:00:00 AM	176.05	176.61	175.22	176.21	142771700	172.26466793358648
179	11/04/2013 12:00:00 AM	176.71	176.9	175.9825	176.83	85257800	172.60460392950063
180	11/05/2013 12:00:00 AM	176.16	176.75	175.57	176.27	85466500	173.25538371017802
181	11/06/2013 12:00:00 AM	177.03	177.5	176.54	177.17	87123100	173.95306303681224
182	11/07/2013 12:00:00 AM	177.56	177.64	174.76	174.93	148632200	174.42206095961959
183	11/08/2013 12:00:00 AM	174.85	177.31	174.85	177.29	136500100	174.77916243251823
184	11/11/2013 12:00:00 AM	177.14	177.53	176.91	177.32	66226700	175.04092054383534
185	11/12/2013 12:00:00 AM	176.95	177.36	176.37	176.96	83193500	175.48897343376655
186	11/13/2013 12:00:00 AM	176.1	178.41	176.09	178.38	99795600	175.88053528877336
187	11/14/2013 12:00:00 AM	178.53	179.42	178.25	179.27	102965800	176.2075620423908
188	11/15/2013 12:00:00 AM	179.57	180.12	179.33	180.05	102759600	176.51795755254705
189	11/18/2013 12:00:00 AM	180.39	180.5	179.02	179.42	98459500	176.7618870420599
190	11/19/2013 12:00:00 AM	179.31	179.87	178.72	179.03	93045800	176.94914105374605
191	11/20/2013 12:00:00 AM	179.41	179.93	177.98	178.47	124692900	177.1624196412724
192	11/21/2013 12:00:00 AM	179.0	180.05	178.86	179.91	91804700	177.35120571220105
193	11/22/2013 12:00:00 AM	180.01	180.83	179.77	180.81	81234700	177.55015510694196
194	11/25/2013 12:00:00 AM	181.11	181.17	180.37	180.63	79187800	177.7222645143093
195	11/26/2013 12:00:00 AM	180.74	181.22	180.4	180.68	86697800	177.86978749049428
196	11/27/2013 12:00:00 AM	180.89	181.24	180.65	181.12	58227900	178.07272876668767
197	11/29/2013 12:00:00 AM	181.34	181.75	180.8	181.0	54981700	178.31649371611294
198	12/02/2013 12:00:00 AM	181.12	181.43	180.25	180.53	99262300	178.59548645254182
199	12/03/2013 12:00:00 AM	179.95	180.39	179.17	179.75	115939400	178.74545768911426
200	12/04/2013 12:00:00 AM	179.18	180.48	178.35	179.73	122956300	178.91747328187586
201	12/05/2013 12:00:00 AM	179.42	179.74	178.77	178.94	106333600	178.99665849504984
202	12/06/2013 12:00:00 AM	180.72	181.11	180.15	180.94	127424400	179.43775695283628
203	12/09/2013 12:00:00 AM	181.47	181.67	181.16	181.4	69987400	179.6685668092483
204	12/10/2013 12:00:00 AM	180.96	181.36	180.63	180.75	77428000	179.7960842653991
205	12/11/2013 12:00:00 AM	180.81	180.85	178.5	178.72	130188800	179.8459183887273
206	12/12/2013 12:00:00 AM	178.61	178.86	177.76	178.13	115321400	179.81931056416633
207	12/13/2013 12:00:00 AM	178.48	178.66	177.77	178.11	107741000	179.75366037686342
208	12/16/2013 12:00:00 AM	178.95	179.81	178.9	179.22	96100500	179.71146311344165
209	12/17/2013 12:00:00 AM	179.37	179.41	178.25	178.65	89432200	179.67711038488505
210	12/18/2013 12:00:00 AM	178.91	181.73	177.32	181.7	234455700	179.93539263655597
211	12/19/2013 12:00:00 AM	181.18	181.7	180.71	181.49	136717700	180.12529461402684
212	12/20/2013 12:00:00 AM	180.67	181.99	180.57	181.56	196678700	180.26340073877418
213	12/23/2013 12:00:00 AM	182.41	182.64	182.07	182.53	85407800	180.33150594091572
214	12/24/2013 12:00:00 AM	182.57	183.01	182.53	182.93	45363300	180.37520304376346
215	12/26/2013 12:00:00 AM	183.37	183.96	183.32	183.85	63215200	180.46578905703095
216	12/27/2013 12:00:00 AM	184.14	184.18	183.66	183.85	61794800	180.5458334674167
217	12/30/2013 12:00:00 AM	183.92	184.02	183.58	183.82	56807200	180.62112979241084
218	12/31/2013 12:00:00 AM	184.11	184.69	183.93	184.69	86123600	180.79025966339782
219	01/02/2014 12:00:00 AM	183.91	184.07	182.48	182.92	119511100	180.96646289620983
220	01/03/2014 12:00:00 AM	183.24	183.6	182.63	182.88	81352000	181.11387272320326
221	01/06/2014 12:00:00 AM	183.52	183.56	182.08	182.36	106889400	181.28837652821667
222	01/07/2014 12:00:00 AM	183.12	183.79	182.95	183.48	86041200	181.40220750558132
223	01/08/2014 12:00:00 AM	183.46	183.83	182.89	183.52	96481400	181.50084573606728
224	01/09/2014 12:00:00 AM	184.1	184.13	182.79	183.64	90529400	181.62154297547966
225	01/10/2014 12:00:00 AM	183.96	184.22	183.01	184.14	101986500	181.92990663087505
226	01/13/2014 12:00:00 AM	183.64	184.18	181.34	181.68	149507600	182.1215039048842
227	01/14/2014 12:00:00 AM	182.27	183.77	181.95	183.67	104596300	182.4059331981038
228	01/15/2014 12:00:00 AM	184.1	184.94	183.71	184.66	98370100	182.6583658210653
229	01/16/2014 12:00:00 AM	184.3	184.66	183.83	184.42	72112100	182.8924670276316
230	01/17/2014 12:00:00 AM	184.1	184.45	183.32	183.63	107832500	183.07688001738185
231	01/21/2014 12:00:00 AM	184.72	184.77	183.05	184.18	88504600	183.24252952706982
232	01/22/2014 12:00:00 AM	184.51	184.57	183.91	184.3	60761400	183.46665266002623
233	01/23/2014 12:00:00 AM	183.38	183.4	181.82	182.79	132343700	183.46137496813753
234	01/24/2014 12:00:00 AM	181.59	181.66	178.83	178.89	208595800	182.99036783937453
235	01/27/2014 12:00:00 AM	179.05	179.52	177.12	178.01	179949700	182.53557530143195
236	01/28/2014 12:00:00 AM	178.23	179.3	178.12	179.07	108851800	182.3210563024338
237	01/29/2014 12:00:00 AM	177.59	178.55	176.88	177.35	215244500	181.81785408005203
238	01/30/2014 12:00:00 AM	178.88	179.81	178.26	179.23	116150500	181.5822429007492
239	01/31/2014 12:00:00 AM	177.0	179.29	176.92	178.18	194573800	181.23989568930696
240	02/03/2014 12:00:00 AM	177.95	178.37	173.83	174.17	254370100	180.48930255729084
241	02/04/2014 12:00:00 AM	174.98	175.84	174.11	175.38	164781000	180.0933913069087
242	02/05/2014 12:00:00 AM	174.77	175.56	173.71	175.17	163629100	179.68847127788385
243	02/06/2014 12:00:00 AM	175.61	177.48	175.22	177.48	132379000	179.44730198342884
244	02/07/2014 12:00:00 AM	178.29	179.87	177.73	179.68	170701300	179.3270147110261
245	02/10/2014 12:00:00 AM	179.7	180.07	179.21	180.01	91977200	179.17497024916702
246	02/11/2014 12:00:00 AM	180.23	182.44	180.04	181.98	121636400	179.16301368294287
247	02/12/2014 12:00:00 AM	182.26	182.83	181.71	182.07	94414700	179.0920957368507
248	02/13/2014 12:00:00 AM	180.85	183.2	180.83	183.01	100515600	179.03672084817146
249	02/14/2014 12:00:00 AM	182.9	184.36	182.67	184.02	96413500	179.06962673982716
250	02/18/2014 12:00:00 AM	184.2	184.49	183.65	184.24	80018500	179.0415157109692
251	02/19/2014 12:00:00 AM	183.78	184.95	182.87	183.02	125995500	179.05804134613152
252	02/20/2014 12:00:00 AM	183.27	184.52	182.6	184.1	104841400	179.1315692036535
253	02/21/2014 12:00:00 AM	184.45	184.89	183.8	183.89	118069200	179.1588822122377
254	02/24/2014 12:00:00 AM	184.3	186.15	184.2	184.91	113918000	179.41766389097373
255	02/25/2014 12:00:00 AM	185.03	185.59	184.23	184.84	116815100	179.7478767850638
256	02/26/2014 12:00:00 AM	185.1	185.6	184.33	184.85	98329400	179.96302650078297
257	02/27/2014 12:00:00 AM	184.58	185.87	184.37	185.82	93720800	180.39829910669542
258	02/28/2014 12:00:00 AM	185.78	187.15	185.05	186.29	150681900	180.7938005082732
259	03/03/2014 12:00:00 AM	184.65	185.45	183.75	184.98	167434300	181.26613927288548
260	03/04/2014 12:00:00 AM	186.79	187.98	186.75	187.58	169638300	182.42778005316995
261	03/05/2014 12:00:00 AM	187.75	188.07	187.45	187.75	88273700	183.1075959739817
262	03/06/2014 12:00:00 AM	188.24	188.61	187.78	188.18	82328000	183.8480391089813
263	03/07/2014 12:00:00 AM	188.93	188.96	187.43	188.26	117468700	184.43907201246617
264	03/10/2014 12:00:00 AM	187.94	188.23	187.08	188.16	74834300	184.93325980434685
265	03/11/2014 12:00:00 AM	188.48	188.71	186.8	187.23	98827400	185.24028549373273
266	03/12/2014 12:00:00 AM	186.32	187.35	185.9	187.28	104701600	185.51796603411398
267	03/13/2014 12:00:00 AM	187.88	187.99	184.66	185.18	154146000	185.63912068882402
268	03/14/2014 12:00:00 AM	184.8	185.8	184.44	184.66	153743000	185.68835225335172
269	03/17/2014 12:00:00 AM	185.62	186.77	185.51	186.33	98250600	185.78519070445148
270	03/18/2014 12:00:00 AM	186.74	187.91	186.51	187.66	101626300	185.91981871181267
271	03/19/2014 12:00:00 AM	187.71	187.94	185.47	186.66	176115300	186.1277761705619
272	03/20/2014 12:00:00 AM	186.25	187.89	185.92	187.75	116944200	186.29569229933176
273	03/21/2014 12:00:00 AM	187.71	189.02	186.03	186.2	163058100	186.40566800895587
274	03/24/2014 12:00:00 AM	186.84	187.07	184.62	185.43	120889800	186.4270891314696
275	03/25/2014 12:00:00 AM	186.4	186.94	185.27	186.31	103492000	186.49826511169402
276	03/26/2014 12:00:00 AM	187.0	187.34	184.92	184.97	119656900	186.48979769497186
277	03/27/2014 12:00:00 AM	184.77	185.34	183.9	184.58	142204500	186.4064184639879
278	03/28/2014 12:00:00 AM	185.14	186.42	185.0	185.49	101527200	186.37566721389504
279	03/31/2014 12:00:00 AM	186.66	187.3	186.47	187.01	99626700	186.500022135398
280	04/01/2014 12:00:00 AM	187.65	188.36	187.45	188.25	88958900	186.48808741350965
281	04/02/2014 12:00:00 AM	188.5	189.13	188.14	188.88	78714300	186.5215572537155
282	04/03/2014 12:00:00 AM	189.13	189.22	188.05	188.63	77253000	186.5330523702304
283	04/04/2014 12:00:00 AM	189.64	189.7	186.1	186.4	169003600	186.4368963916091
284	04/07/2014 12:00:00 AM	185.9	186.26	183.96	184.34	140661000	186.26096100299478
285	04/08/2014 12:00:00 AM	184.18	185.4	183.59	185.1	112585800	186.16749815282432
286	04/09/2014 12:00:00 AM	185.61	187.15	185.06	187.09	100013900	186.15748450581032
287	04/10/2014 12:00:00 AM	187.07	187.17	182.93	183.15	172873800	186.00598273534425
288	04/11/2014 12:00:00 AM	182.16	183.42	181.31	181.51	167016600	185.78399765841078
289	04/14/2014 12:00:00 AM	182.92	183.37	181.44	182.94	132183000	185.6110897720416
290	04/15/2014 12:00:00 AM	183.35	184.33	181.51	184.2	157026300	185.4418636352737
291	04/16/2014 12:00:00 AM	185.47	186.14	184.65	186.12	104151700	185.3835521887084
292	04/17/2014 12:00:00 AM	185.87	186.91	185.56	186.39	105192300	185.31398151834375
293	04/21/2014 12:00:00 AM	186.45	187.1	186.21	187.04	68212800	185.30265870055536
294	04/22/2014 12:00:00 AM	187.24	188.4	187.13	187.89	85686400	185.39135263325358
295	04/23/2014 12:00:00 AM	187.8	187.92	187.3	187.45	73611400	185.41594467345723
296	04/24/2014 12:00:00 AM	188.39	188.39	186.93	187.83	88109600	185.5334313389026
297	04/25/2014 12:00:00 AM	187.23	187.33	185.87	186.29	100307700	185.6285725486297
298	04/28/2014 12:00:00 AM	187.08	187.69	184.96	186.88	134950500	185.70966224160006
299	04/29/2014 12:00:00 AM	187.48	188.04	187.08	187.75	83971400	185.7283107382155
300	04/30/2014 12:00:00 AM	187.46	188.5	187.18	188.31	101461700	185.74500674304883
301	05/01/2014 12:00:00 AM	188.25	188.84	187.73	188.32	92856500	185.74162628328605
302	05/02/2014 12:00:00 AM	188.33	189.14	187.78	188.06	97969300	185.743371993727
303	05/05/2014 12:00:00 AM	187.16	188.55	186.62	188.42	75827800	185.78528733278517
304	05/06/2014 12:00:00 AM	188.03	188.13	186.74	186.78	85356200	185.9200004347085
305	05/07/2014 12:00:00 AM	187.41	187.97	186.01	187.88	106377000	186.06102120056016
306	05/08/2014 12:00:00 AM	187.71	189.05	187.08	187.68	93495400	186.08380594406927
307	05/09/2014 12:00:00 AM	187.71	188.04	186.83	187.96	83648000	186.4097676016962
308	05/12/2014 12:00:00 AM	188.77	189.88	188.0	189.79	86871400	186.97790081360412
309	05/13/2014 12:00:00 AM	190.03	190.42	189.77	189.96	66416800	187.3647912450657
310	05/14/2014 12:00:00 AM	189.82	189.88	188.79	189.06	72243900	187.70763612723582
311	05/15/2014 12:00:00 AM	188.68	188.72	186.48	187.4	154897300	187.77100372637221
312	05/16/2014 12:00:00 AM	187.5	188.13	186.72	188.05	97384100	187.86423232340817
313	05/19/2014 12:00:00 AM	187.71	188.89	187.52	188.74	63676300	187.92492697678475
314	05/20/2014 12:00:00 AM	188.67	188.67	187.07	187.55	111512600	187.90418007232603
315	05/21/2014 12:00:00 AM	188.07	189.22	188.06	189.13	88998000	187.97973855867858
316	05/22/2014 12:00:00 AM	189.2	189.98	188.86	189.59	61519500	188.04009957620988
317	05/23/2014 12:00:00 AM	189.76	190.48	189.59	190.35	61108000	188.21405980923151
318	05/27/2014 12:00:00 AM	191.06	191.58	190.95	191.52	71961100	188.45185138501995
319	05/28/2014 12:00:00 AM	191.55	191.82	191.06	191.38	66048500	188.59690254774955
320	05/29/2014 12:00:00 AM	191.85	192.4	191.33	192.37	64139000	188.75616428226476
321	05/30/2014 12:00:00 AM	192.21	192.8	192.03	192.68	76256200	188.95769254954482
322	06/02/2014 12:00:00 AM	192.98	192.99	191.97	192.9	64568200	189.1649750696799
323	06/03/2014 12:00:00 AM	192.41	192.9	192.25	192.8	64985200	189.3432993427143
324	06/04/2014 12:00:00 AM	192.46	193.3	192.26	193.19	55495200	189.61152126980258
325	06/05/2014 12:00:00 AM	193.43	194.65	192.7	194.45	92035600	190.00563757704364
326	06/06/2014 12:00:00 AM	194.88	195.43	194.78	195.38	78650300	190.41016581488853
327	06/09/2014 12:00:00 AM	195.36	196.05	195.17	195.58	65025700	190.7561985644007
328	06/10/2014 12:00:00 AM	195.36	195.64	194.92	195.6	56992500	190.9908892806246
329	06/11/2014 12:00:00 AM	194.87	195.12	194.48	194.92	68703000	191.21117961838567
330	06/12/2014 12:00:00 AM	194.68	194.8	193.11	193.54	106125500	191.46757188574506
331	06/13/2014 12:00:00 AM	193.89	194.32	193.3	194.13	81991000	192.0342062223166
332	06/16/2014 12:00:00 AM	193.88	194.7	193.66	194.29	87349400	192.4276058050455
333	06/17/2014 12:00:00 AM	194.0	194.97	193.81	194.83	84776800	192.71832877206054
334	06/18/2014 12:00:00 AM	194.83	196.37	194.4	196.26	105144800	193.35002118287593
335	06/19/2014 12:00:00 AM	196.46	196.6	195.8	196.48	85833100	193.7798774137948
336	06/20/2014 12:00:00 AM	196.01	196.1	195.7	195.94	99965100	194.0880417045993
337	06/23/2014 12:00:00 AM	196.0	196.05	195.52	195.88	70447200	194.31737517405506
338	06/24/2014 12:00:00 AM	195.54	196.5	194.48	194.7	96018200	194.46894059121308
339	06/25/2014 12:00:00 AM	194.28	195.78	194.25	195.58	82694100	194.655368689477
340	06/26/2014 12:00:00 AM	195.6	195.63	194.13	195.44	84216600	194.78767984693584
341	06/27/2014 12:00:00 AM	194.98	195.88	194.88	195.82	71326100	194.93393750753583
342	06/30/2014 12:00:00 AM	195.71	196.16	195.53	195.72	70396800	195.05000963454037
343	07/01/2014 12:00:00 AM	196.21	197.63	196.13	197.03	90321700	195.2490005685308
344	07/02/2014 12:00:00 AM	197.03	197.48	196.96	197.23	52316200	195.38265636269767
345	07/03/2014 12:00:00 AM	197.81	198.29	197.64	198.2	52894800	195.53025695000764
346	07/07/2014 12:00:00 AM	197.84	197.98	197.22	197.51	61676700	195.6153290315499
347	07/08/2014 12:00:00 AM	197.12	197.22	195.76	196.24	108055300	195.6584865668768
348	07/09/2014 12:00:00 AM	196.75	197.29	196.31	197.12	72953600	195.72581179226626
349	07/10/2014 12:00:00 AM	195.24	196.86	195.06	196.34	98922400	195.79561874551152
350	07/11/2014 12:00:00 AM	196.24	196.75	195.78	196.61	64226200	195.9755006977686
351	07/14/2014 12:00:00 AM	197.63	197.86	197.44	197.6	58563600	196.12971581292194
352	07/15/2014 12:00:00 AM	197.71	198.1	196.36	197.23	111297400	196.30428343894167
353	07/16/2014 12:00:00 AM	198.12	198.26	197.42	197.96	79978600	196.4634469347166
354	07/17/2014 12:00:00 AM	197.33	198.1	195.43	195.71	144412600	196.410676042246
355	07/18/2014 12:00:00 AM	196.38	197.91	196.24	197.71	124256300	196.50241907926508
356	07/21/2014 12:00:00 AM	197.08	197.5	196.43	197.34	67480300	196.57023595951216
357	07/22/2014 12:00:00 AM	198.04	198.56	197.87	198.2	67612500	196.6659311257999
358	07/23/2014 12:00:00 AM	198.51	198.85	198.1	198.64	65545600	196.86122143337062
359	07/24/2014 12:00:00 AM	198.82	199.06	198.45	198.65	56417500	196.9902822835128
360	07/25/2014 12:00:00 AM	198.11	198.26	197.33	197.72	76782500	197.10723399555746
361	07/28/2014 12:00:00 AM	197.78	198.09	196.62	197.8	69106500	197.19491069358972
362	07/29/2014 12:00:00 AM	198.21	198.45	196.92	196.95	80408600	197.24738982936248
363	07/30/2014 12:00:00 AM	197.66	197.91	196.16	196.98	104105100	197.24231774303757
364	07/31/2014 12:00:00 AM	195.63	195.78	192.97	193.09	183073500	196.80774391544514
365	08/01/2014 12:00:00 AM	192.58	193.76	191.57	192.5	189075200	196.33632447782585
366	08/04/2014 12:00:00 AM	192.87	194.3	192.05	193.89	91108400	196.1820065275005
367	08/05/2014 12:00:00 AM	193.11	193.6	191.31	192.01	152557200	195.85372545078778
368	08/06/2014 12:00:00 AM	191.08	192.89	191.08	192.07	94628200	195.62618659102824
369	08/07/2014 12:00:00 AM	192.96	193.13	190.55	191.03	135507800	195.28224716681888
370	08/08/2014 12:00:00 AM	191.43	193.37	190.95	193.24	116999400	195.12553800761827
371	08/11/2014 12:00:00 AM	193.99	194.66	193.71	193.79	74451200	195.00833477759352
372	08/12/2014 12:00:00 AM	193.63	194.15	192.94	193.53	73605400	194.83439269919913
373	08/13/2014 12:00:00 AM	194.3	195.06	193.96	194.84	68961600	194.71180757492994
374	08/14/2014 12:00:00 AM	195.19	195.76	194.98	195.76	57228200	194.66862171489618
375	08/15/2014 12:00:00 AM	196.49	196.65	194.31	195.72	139872000	194.5511114621145
376	08/18/2014 12:00:00 AM	196.81	197.45	196.69	197.36	75188600	194.5627740487315
377	08/19/2014 12:00:00 AM	197.85	198.54	197.44	198.39	58964600	194.55246073372552
378	08/20/2014 12:00:00 AM	198.15	199.16	198.08	198.92	72725600	194.57768527696652
379	08/21/2014 12:00:00 AM	199.06	199.76	198.93	199.5	67745800	194.63001188691524
380	08/22/2014 12:00:00 AM	199.32	199.69	198.74	199.19	76067700	194.68533230112376
381	08/25/2014 12:00:00 AM	200.16	200.59	199.15	200.2	63806000	194.75447175749608
382	08/26/2014 12:00:00 AM	200.35	200.82	200.28	200.33	47256100	194.7992178241742
383	08/27/2014 12:00:00 AM	200.45	200.57	199.94	200.25	47820600	194.81704267277684
384	08/28/2014 12:00:00 AM	199.59	200.27	199.39	200.14	58267500	195.17254157946837
385	08/29/2014 12:00:00 AM	200.44	200.73	199.82	200.71	65886200	195.70356067175132
386	09/02/2014 12:00:00 AM	200.97	200.99	199.86	200.61	72322600	196.0246231843287
387	09/03/2014 12:00:00 AM	201.35	201.41	200.22	200.5	57371400	196.59472333704886
388	09/04/2014 12:00:00 AM	200.86	201.58	199.66	200.21	85000300	197.08016388715188
389	09/05/2014 12:00:00 AM	200.19	201.19	199.41	201.11	102015100	197.9110124106691
390	09/08/2014 12:00:00 AM	200.94	201.21	200.0	200.59	64102500	198.41374640904513
391	09/09/2014 12:00:00 AM	200.42	200.55	198.91	199.32	88482500	198.70794056284984
392	09/10/2014 12:00:00 AM	199.46	200.2	198.77	200.07	67154300	199.03698918815195
393	09/11/2014 12:00:00 AM	199.28	200.33	199.12	200.3	66737400	199.29760093025527
394	09/12/2014 12:00:00 AM	200.12	200.12	198.56	199.13	117408300	199.41992283671658
395	09/15/2014 12:00:00 AM	199.17	199.32	198.38	198.98	76357300	199.75817048936995
396	09/16/2014 12:00:00 AM	198.64	200.84	198.5	200.48	116043200	199.9376283262036
397	09/17/2014 12:00:00 AM	200.8	201.68	199.75	200.75	151153900	200.0745120671208
398	09/18/2014 12:00:00 AM	201.36	201.85	201.1	201.82	94940000	200.23194514264642
399	09/19/2014 12:00:00 AM	201.53	201.9	200.29	200.7	121449500	200.296856392589
400	09/22/2014 12:00:00 AM	200.33	200.38	198.73	199.15	125433400	200.26153502461
401	09/23/2014 12:00:00 AM	198.41	199.26	197.95	198.01	111088300	200.11974256034588
402	09/24/2014 12:00:00 AM	198.06	199.69	197.52	199.56	107137500	200.08082347412426
403	09/25/2014 12:00:00 AM	199.05	199.05	196.27	196.34	150009700	199.78095955990244
404	09/26/2014 12:00:00 AM	196.7	198.39	196.42	197.9	103505800	199.6700258793068
405	09/29/2014 12:00:00 AM	196.18	197.89	196.05	197.54	95085900	199.5326295280274
406	09/30/2014 12:00:00 AM	197.7	198.3	196.61	197.02	130138700	199.33322758622387
407	10/01/2014 12:00:00 AM	196.68	196.77	193.91	194.35	177612400	198.8906027065503
408	10/02/2014 12:00:00 AM	194.18	195.05	192.35	194.38	157170400	198.52124923949387
409	10/03/2014 12:00:00 AM	195.71	196.94	195.08	196.52	121466200	198.2950815852219
410	10/06/2014 12:00:00 AM	197.36	197.6	195.58	196.29	104737900	198.13866440183457
411	10/07/2014 12:00:00 AM	195.29	195.72	193.22	193.26	147603600	197.78659195237435
412	10/08/2014 12:00:00 AM	193.36	196.92	192.36	196.64	186054900	197.63760791680485
413	10/09/2014 12:00:00 AM	196.36	196.6	192.58	192.74	209978700	197.1745124750823
414	10/10/2014 12:00:00 AM	192.7	193.65	190.49	190.54	221648200	196.54684191277795
415	10/13/2014 12:00:00 AM	190.47	191.15	187.3	187.41	230050200	195.74758433053546
416	10/14/2014 12:00:00 AM	188.46	189.82	187.04	187.7	215307000	194.97709293496206
417	10/15/2014 12:00:00 AM	185.19	187.69	181.92	186.43	380336300	193.68480705379224
418	10/16/2014 12:00:00 AM	183.05	187.58	182.89	186.27	270175000	192.8601905089071
419	10/17/2014 12:00:00 AM	188.42	189.75	187.62	188.47	214253300	192.3129610192965
420	10/20/2014 12:00:00 AM	188.12	190.45	188.07	190.3	129599500	191.98997953859987
421	10/21/2014 12:00:00 AM	191.7	194.2	191.48	194.07	154476400	191.89089074140853
422	10/22/2014 12:00:00 AM	194.44	194.91	192.61	192.69	151477500	191.69357624928762
423	10/23/2014 12:00:00 AM	194.64	196.2	194.26	194.93	154681700	191.63833764410217
424	10/24/2014 12:00:00 AM	195.23	196.49	194.49	196.43	116840100	191.61360588925825
425	10/27/2014 12:00:00 AM	195.75	196.45	195.03	196.16	82755000	191.56094544004648
426	10/28/2014 12:00:00 AM	196.84	198.42	196.73	198.41	106688000	191.56668508697484
427	10/29/2014 12:00:00 AM	198.59	199.12	196.8	198.11	142365300	191.6916798260165
428	10/30/2014 12:00:00 AM	197.59	199.61	197.4	199.38	113026700	191.8209568844439
429	10/31/2014 12:00:00 AM	201.78	201.82	200.77	201.66	146857100	192.07223036515666
430	11/03/2014 12:00:00 AM	201.92	202.45	201.3	201.77	93539900	192.20643059445726
431	11/04/2014 12:00:00 AM	201.22	201.6	200.06	201.07	93177300	192.4028314867415
432	11/05/2014 12:00:00 AM	202.56	202.59	201.45	202.34	91468900	192.43916976157638
433	11/06/2014 12:00:00 AM	202.41	203.26	201.64	203.15	106742100	192.7750864647747
434	11/07/2014 12:00:00 AM	203.17	203.6	202.61	203.34	89472200	193.24233709063
435	11/10/2014 12:00:00 AM	203.4	204.04	203.13	203.98	65917600	193.94443408403296
436	11/11/2014 12:00:00 AM	204.07	204.31	203.65	204.18	54299100	194.63339337758765
437	11/12/2014 12:00:00 AM	203.35	204.24	203.31	203.96	89967500	196.2377257917865
438	11/13/2014 12:00:00 AM	204.14	204.83	203.21	204.19	84991500	197.7136352370088
439	11/14/2014 12:00:00 AM	204.13	204.49	203.72	204.24	80335200	198.87936387228876
440	11/17/2014 12:00:00 AM	203.85	204.58	203.65	204.37	80377300	199.61917622342622
441	11/18/2014 12:00:00 AM	204.46	205.92	204.44	205.55	75891900	200.26608424908082
442	11/19/2014 12:00:00 AM	205.3	205.55	204.3	205.22	82229900	201.06283918733743
443	11/20/2014 12:00:00 AM	204.25	205.71	204.18	205.58	72589800	201.7456504567666
444	11/21/2014 12:00:00 AM	207.6	207.84	205.98	206.68	142173900	202.4436505844054
445	11/24/2014 12:00:00 AM	207.19	207.39	206.91	207.26	65675200	202.8890251037072
446	11/25/2014 12:00:00 AM	207.54	207.79	206.8	207.11	79019800	203.32759104093998
447	11/26/2014 12:00:00 AM	207.27	207.76	207.03	207.64	56385900	203.8864829910209
448	11/28/2014 12:00:00 AM	207.52	207.87	206.91	207.2	57890100	204.2967649275115
449	12/01/2014 12:00:00 AM	206.4	206.54	205.38	205.76	103806900	204.62037662069494
450	12/02/2014 12:00:00 AM	205.8	207.34	205.78	207.09	74456200	204.8939277700591
451	12/03/2014 12:00:00 AM	207.28	208.15	207.1	207.89	68873500	205.2406956463056
452	12/04/2014 12:00:00 AM	207.55	208.26	206.7	207.66	91225300	205.54028200154482
453	12/05/2014 12:00:00 AM	207.88	208.47	207.55	208.0	90989800	205.83840370588595
454	12/08/2014 12:00:00 AM	207.55	208.12	205.93	206.61	108465100	206.0274023658902
455	12/09/2014 12:00:00 AM	204.37	206.6	203.91	206.47	125039000	206.14036238689192
456	12/10/2014 12:00:00 AM	205.94	205.98	202.93	203.16	159237100	205.93465493781392
457	12/11/2014 12:00:00 AM	203.89	206.19	203.71	204.19	158628800	205.88132732638778
458	12/12/2014 12:00:00 AM	202.65	203.82	200.85	200.89	202123800	205.44338501109513
459	12/15/2014 12:00:00 AM	202.0	202.53	198.78	199.51	189556900	204.95023426677517
460	12/16/2014 12:00:00 AM	198.55	202.4	197.86	197.91	258910900	204.1654253998087
461	12/17/2014 12:00:00 AM	198.48	202.34	198.29	201.79	252523700	203.8764964934034
462	12/18/2014 12:00:00 AM	204.78	212.97	203.92	206.78	256995300	204.11963831984417
463	12/19/2014 12:00:00 AM	206.46	207.33	205.61	206.52	243364900	204.29130714930852
464	12/22/2014 12:00:00 AM	206.71	207.47	206.46	207.47	148194100	204.33840019333928
465	12/23/2014 12:00:00 AM	208.2	208.23	207.4	207.75	120621800	204.415565626064
466	12/24/2014 12:00:00 AM	208.03	208.34	207.72	207.77	42963400	204.3910853490923
467	12/26/2014 12:00:00 AM	208.29	208.85	208.25	208.44	57211900	204.40832183804187
468	12/29/2014 12:00:00 AM	208.25	208.97	208.14	208.72	79532000	204.4723259874148
469	12/30/2014 12:00:00 AM	208.21	208.37	207.51	207.6	73448300	204.5066016800543
470	12/31/2014 12:00:00 AM	207.96	208.19	205.39	205.54	130281700	204.48640806569955
471	01/02/2015 12:00:00 AM	206.39	206.88	204.18	205.43	121408500	204.44523024267895
472	01/05/2015 12:00:00 AM	204.2	204.37	201.35	201.72	169440600	204.19262109386293
473	01/06/2015 12:00:00 AM	202.13	202.72	198.85	199.82	208923900	203.78707563881702
474	01/07/2015 12:00:00 AM	201.46	202.72	200.88	202.31	125069600	203.62990266837954
475	01/08/2015 12:00:00 AM	204.0	206.16	203.99	205.9	146056100	203.62240977043902
476	01/09/2015 12:00:00 AM	206.39	206.42	203.51	204.25	157609800	203.67731098525996
477	01/12/2015 12:00:00 AM	204.42	204.6	201.92	202.65	144060200	203.60400533689668
478	01/13/2015 12:00:00 AM	204.15	205.48	200.51	202.08	214372200	203.6746493297439
479	01/14/2015 12:00:00 AM	199.67	201.1	198.57	200.86	192575000	203.75335201552608
480	01/15/2015 12:00:00 AM	201.64	202.01	198.88	199.02	175449000	203.97636603649158
481	01/16/2015 12:00:00 AM	198.75	201.82	198.55	201.63	211716100	203.99469673477353
482	01/20/2015 12:00:00 AM	202.42	202.72	200.17	202.05	130876700	203.65931257340117
483	01/21/2015 12:00:00 AM	201.51	203.66	200.94	203.08	122704300	203.3825692562479
484	01/22/2015 12:00:00 AM	204.02	206.26	202.33	206.1	173707900	203.33478778847538
485	01/23/2015 12:00:00 AM	205.8	206.1	204.81	204.97	117357700	203.21289342083836
486	01/26/2015 12:00:00 AM	204.73	205.56	203.85	205.45	91710100	203.21619091935477
487	01/27/2015 12:00:00 AM	203.0	204.12	201.74	202.74	133646200	203.09204302004363
488	01/28/2015 12:00:00 AM	204.16	204.29	199.91	200.14	167686500	202.77868232356872
489	01/29/2015 12:00:00 AM	200.34	202.3	198.68	201.99	173312500	202.6207635067658
490	01/30/2015 12:00:00 AM	200.56	202.17	199.13	199.45	197508500	202.30375085766482
491	02/02/2015 12:00:00 AM	200.07	202.03	197.86	201.92	162707100	202.16633640645549
492	02/03/2015 12:00:00 AM	203.02	204.85	202.55	204.84	123867400	202.29462967051043
493	02/04/2015 12:00:00 AM	203.94	205.38	203.51	204.06	133968500	202.5380155527779
494	02/05/2015 12:00:00 AM	204.83	206.3	204.77	206.12	97731200	202.66138993027167
495	02/06/2015 12:00:00 AM	206.57	207.24	204.92	205.55	125590100	202.62522449368586
496	02/09/2015 12:00:00 AM	204.77	205.64	204.13	204.63	87084200	202.59785499743185
497	02/10/2015 12:00:00 AM	205.89	207.12	204.68	206.81	96142600	202.73351826686962
498	02/11/2015 12:00:00 AM	206.6	207.45	205.83	206.93	90227200	202.91841230519816
499	02/12/2015 12:00:00 AM	207.91	208.99	206.97	208.92	97226900	203.27997493229978
500	02/13/2015 12:00:00 AM	209.08	209.84	208.76	209.78	93617500	203.7958515150648
501	02/17/2015 12:00:00 AM	209.38	210.32	209.1	210.11	76896000	204.17445678325097