diff --git a/Algorithm/QCAlgorithm.Indicators.cs b/Algorithm/QCAlgorithm.Indicators.cs index e51f0c0961b0..2ce7c15c5280 100644 --- a/Algorithm/QCAlgorithm.Indicators.cs +++ b/Algorithm/QCAlgorithm.Indicators.cs @@ -2726,6 +2726,27 @@ public Vortex VTX(Symbol symbol, int period, Resolution? resolution = null, Func return indicator; } + /// + /// Creates a new WaveTrend Oscillator indicator for the symbol. + /// The indicator will be automatically updated on the given resolution. + /// + /// The symbol whose WaveTrend Oscillator we want + /// The period used to compute the Average Smoothed Average (ESA) and its mean absolute deviation + /// The period used to smooth the normalized channel index into the main line (TCI) + /// The period used to compute the signal line as a simple moving average of the main line + /// The resolution + /// Selects a value from the BaseData to send into the indicator, if null defaults to casting the input value to a TradeBar + /// The WaveTrendOscillator indicator for the given parameters + [DocumentationAttribute(Indicators)] + public WaveTrendOscillator WTO(Symbol symbol, int channelPeriod = 10, int averagePeriod = 21, int signalPeriod = 4, + Resolution? resolution = null, Func selector = null) + { + var name = CreateIndicatorName(symbol, $"WTO({channelPeriod},{averagePeriod},{signalPeriod})", resolution); + var indicator = new WaveTrendOscillator(name, channelPeriod, averagePeriod, signalPeriod); + InitializeIndicator(indicator, resolution, selector, symbol); + return indicator; + } + /// /// Creates a new Williams %R indicator. This will compute the percentage change of /// the current closing price in relation to the high and low of the past N periods. diff --git a/Indicators/WaveTrendOscillator.cs b/Indicators/WaveTrendOscillator.cs new file mode 100644 index 000000000000..443712025044 --- /dev/null +++ b/Indicators/WaveTrendOscillator.cs @@ -0,0 +1,137 @@ +/* + * QUANTCONNECT.COM - Democratizing Finance, Empowering Individuals. + * Lean Algorithmic Trading Engine v2.0. Copyright 2014 QuantConnect Corporation. + * + * Licensed under the Apache License, Version 2.0 (the "License"); + * you may not use this file except in compliance with the License. + * You may obtain a copy of the License at http://www.apache.org/licenses/LICENSE-2.0 + * + * Unless required by applicable law or agreed to in writing, software + * distributed under the License is distributed on an "AS IS" BASIS, + * WITHOUT WARRANTIES OR CONDITIONS OF ANY KIND, either express or implied. + * See the License for the specific language governing permissions and + * limitations under the License. +*/ + +using System; +using QuantConnect.Data.Market; + +namespace QuantConnect.Indicators +{ + /// + /// This indicator computes the WaveTrend Oscillator (WTO), a momentum oscillator + /// that measures how far a smoothed typical price has deviated from its own moving + /// average, normalized by the average absolute deviation. The main line (TCI) is a + /// further exponential smoothing of that normalized channel index, and the Signal + /// line (WT2) is a short simple moving average of the main line. + /// + /// Formula: + /// hlc3 = (High + Low + Close) / 3 + /// esa = EMA(hlc3, channelPeriod) + /// d = EMA(|esa - hlc3|, channelPeriod) + /// ci = (hlc3 - esa) / (0.015 * d) + /// tci = EMA(ci, averagePeriod) (main line) + /// wt2 = SMA(tci, signalPeriod) (signal line) + /// + /// + /// Reference: https://www.tradingview.com/script/2KE8wTuF-Indicator-WaveTrend-Oscillator-WT/ + /// + public class WaveTrendOscillator : BarIndicator, IIndicatorWarmUpPeriodProvider + { + private readonly ExponentialMovingAverage _esa; + private readonly ExponentialMovingAverage _d; + private readonly ExponentialMovingAverage _tci; + + /// + /// Gets the signal line (WT2), a simple moving average of the main line (TCI). + /// + public IndicatorBase Signal { get; } + + /// + /// Gets a flag indicating when this indicator is ready and fully initialized + /// + public override bool IsReady => Samples >= WarmUpPeriod; + + /// + /// Required period, in data points, for the indicator to be ready and fully initialized. + /// + public int WarmUpPeriod { get; } + + /// + /// Initializes a new instance of the class using the specified name and periods. + /// + /// The name of this indicator + /// The period used to compute the Average Smoothed Average (ESA) and its mean absolute deviation + /// The period used to smooth the normalized channel index into the main line (TCI) + /// The period used to compute the signal line as a simple moving average of the main line + public WaveTrendOscillator(string name, int channelPeriod, int averagePeriod, int signalPeriod) + : base(name) + { + _esa = new ExponentialMovingAverage(name + "_ESA", channelPeriod); + _d = new ExponentialMovingAverage(name + "_D", channelPeriod); + _tci = new ExponentialMovingAverage(name + "_TCI", averagePeriod); + Signal = new SimpleMovingAverage(name + "_Signal", signalPeriod).Of(_tci, true); + WarmUpPeriod = 2 * channelPeriod + averagePeriod - 2; + } + + /// + /// Initializes a new instance of the class using the specified periods. + /// + /// The period used to compute the Average Smoothed Average (ESA) and its mean absolute deviation + /// The period used to smooth the normalized channel index into the main line (TCI) + /// The period used to compute the signal line as a simple moving average of the main line + public WaveTrendOscillator(int channelPeriod = 10, int averagePeriod = 21, int signalPeriod = 4) + : this($"WTO({channelPeriod},{averagePeriod},{signalPeriod})", channelPeriod, averagePeriod, signalPeriod) + { + } + + /// + /// Computes the next value of this indicator from the given state + /// + /// The input given to the indicator + /// The main line (TCI) value for this bar + protected override decimal ComputeNextValue(IBaseDataBar input) + { + var hlc3 = (input.High + input.Low + input.Close) / 3m; + _esa.Update(input.EndTime, hlc3); + + if (!_esa.IsReady) + { + return 0m; + } + + _d.Update(input.EndTime, Math.Abs(_esa - hlc3)); + + if (!_d.IsReady) + { + return _tci; + } + + // 0.015 * EMA can underflow to zero in decimal when bars are nearly + // constant (e.g. consolidated VolumeRenko), so guard the denominator + // rather than the EMA itself. + var denominator = 0.015m * _d.Current.Value; + if (denominator == 0m) + { + return _tci; + } + + var ci = (hlc3 - _esa) / denominator; + _tci.Update(input.EndTime, ci); + + return _tci; + } + + /// + /// Resets this indicator to its initial state + /// + public override void Reset() + { + _esa.Reset(); + _d.Reset(); + _tci.Reset(); + Signal.Reset(); + base.Reset(); + } + } +} diff --git a/Tests/Indicators/WaveTrendOscillatorTests.cs b/Tests/Indicators/WaveTrendOscillatorTests.cs new file mode 100644 index 000000000000..1547747dcec1 --- /dev/null +++ b/Tests/Indicators/WaveTrendOscillatorTests.cs @@ -0,0 +1,50 @@ +/* + * QUANTCONNECT.COM - Democratizing Finance, Empowering Individuals. + * Lean Algorithmic Trading Engine v2.0. Copyright 2014 QuantConnect Corporation. + * + * Licensed under the Apache License, Version 2.0 (the "License"); + * you may not use this file except in compliance with the License. + * You may obtain a copy of the License at http://www.apache.org/licenses/LICENSE-2.0 + * + * Unless required by applicable law or agreed to in writing, software + * distributed under the License is distributed on an "AS IS" BASIS, + * WITHOUT WARRANTIES OR CONDITIONS OF ANY KIND, either express or implied. + * See the License for the specific language governing permissions and + * limitations under the License. +*/ + +using NUnit.Framework; +using QuantConnect.Data.Market; +using QuantConnect.Indicators; + +namespace QuantConnect.Tests.Indicators +{ + [TestFixture] + public class WaveTrendOscillatorTests : CommonIndicatorTests + { + protected override IndicatorBase CreateIndicator() + { + return new WaveTrendOscillator(); + } + + protected override string TestFileName => "spy_wto.csv"; + + protected override string TestColumnName => "TCI"; + + [Test] + public void ComparesWithExternalDataSignal() + { + var wto = (WaveTrendOscillator)CreateIndicator(); + TestHelper.TestIndicator( + wto, + TestFileName, + "WT2", + (ind, expected) => + { + if (!wto.Signal.IsReady) return; + Assert.AreEqual(expected, (double)wto.Signal.Current.Value, delta: 1e-4); + } + ); + } + } +} diff --git a/Tests/QuantConnect.Tests.csproj b/Tests/QuantConnect.Tests.csproj index ba4e1fcb52ae..8d0fa98e7dda 100644 --- a/Tests/QuantConnect.Tests.csproj +++ b/Tests/QuantConnect.Tests.csproj @@ -535,6 +535,9 @@ PreserveNewest + + PreserveNewest + PreserveNewest diff --git a/Tests/TestData/spy_wto.csv b/Tests/TestData/spy_wto.csv new file mode 100644 index 000000000000..9219d86a2ecb --- /dev/null +++ b/Tests/TestData/spy_wto.csv @@ -0,0 +1,5850 @@ +Date,Open,High,Low,Close,Volume,TCI,WT2 +01/02/1998 12:00:00 AM,97.31,97.53,96.53,97.36,2150000,, +01/05/1998 12:00:00 AM,97.84,98.44,96.78,97.75,4030800,, +01/06/1998 12:00:00 AM,97.25,97.28,96.19,96.63,2821800,, +01/07/1998 12:00:00 AM,96.09,96.5,95.22,96.47,5225400,, +01/08/1998 12:00:00 AM,96.31,96.31,95.5,95.78,3249100,, +01/09/1998 12:00:00 AM,95.25,95.5,91.91,92.47,10000200,, +01/12/1998 12:00:00 AM,91.13,94.19,90.91,94.06,11953200,, +01/13/1998 12:00:00 AM,94.63,95.63,94.22,95.22,5006400,, +01/14/1998 12:00:00 AM,95.69,95.97,94.72,95.81,3738000,, +01/15/1998 12:00:00 AM,95.5,95.75,94.81,94.94,2726400,, +01/16/1998 12:00:00 AM,96.25,96.69,95.66,96.23,4185400,, +01/20/1998 12:00:00 AM,96.69,98.0,96.5,98.0,4373400,, +01/21/1998 12:00:00 AM,97.22,97.69,96.16,97.16,4526300,, +01/22/1998 12:00:00 AM,96.16,96.88,95.88,96.3,4484300,, +01/23/1998 12:00:00 AM,96.5,96.78,95.0,95.66,6231300,, +01/26/1998 12:00:00 AM,96.38,96.73,93.75,95.75,4280800,, +01/27/1998 12:00:00 AM,95.81,98.0,95.66,97.0,6639000,, +01/28/1998 12:00:00 AM,97.41,98.11,97.17,97.88,4089900,, +01/29/1998 12:00:00 AM,97.84,99.56,97.56,98.75,7706300,, +01/30/1998 12:00:00 AM,98.78,98.97,98.0,98.31,3333000,, +02/02/1998 12:00:00 AM,99.91,100.5,99.75,100.25,5587200,, +02/03/1998 12:00:00 AM,100.0,100.81,99.72,100.69,2656800,, +02/04/1998 12:00:00 AM,100.28,101.16,99.88,100.59,3283800,, +02/05/1998 12:00:00 AM,101.31,101.59,100.03,100.38,4970800,, +02/06/1998 12:00:00 AM,101.0,101.5,100.69,101.28,5531800,, +02/09/1998 12:00:00 AM,101.72,101.75,100.72,101.14,2277100,, +02/10/1998 12:00:00 AM,101.44,102.47,101.19,102.05,3624500,, +02/11/1998 12:00:00 AM,102.09,103.19,101.7,102.13,4020500,, +02/12/1998 12:00:00 AM,101.72,102.94,100.88,102.66,5102800,, +02/13/1998 12:00:00 AM,102.19,102.94,101.88,102.16,1889500,, +02/17/1998 12:00:00 AM,102.81,103.09,102.16,102.34,2945300,, +02/18/1998 12:00:00 AM,102.31,103.47,102.28,103.41,2919600,, +02/19/1998 12:00:00 AM,103.25,103.41,102.75,103.0,3330600,, +02/20/1998 12:00:00 AM,103.08,103.75,102.38,103.56,3594700,, +02/23/1998 12:00:00 AM,104.25,104.25,103.34,104.0,3131700,, +02/24/1998 12:00:00 AM,103.91,104.09,102.94,103.19,3241700,, +02/25/1998 12:00:00 AM,103.75,104.88,103.63,104.48,3348400,, +02/26/1998 12:00:00 AM,104.44,105.16,104.19,105.06,3604100,, +02/27/1998 12:00:00 AM,104.97,105.53,104.31,105.2,3335400,76.74841230072664, +03/02/1998 12:00:00 AM,105.25,105.75,104.63,104.81,4126000,75.33005962451281, +03/03/1998 12:00:00 AM,104.53,105.47,104.5,105.41,3177500,73.46001081239224, +03/04/1998 12:00:00 AM,105.09,105.41,104.06,104.97,4395900,69.92405565896837,73.86563459915001 +03/05/1998 12:00:00 AM,103.5,104.44,103.16,103.75,7153500,61.37334990904924,70.02186900123067 +03/06/1998 12:00:00 AM,104.56,105.88,104.44,105.75,6702600,61.83777543419562,66.64879795365137 +03/09/1998 12:00:00 AM,105.53,106.22,105.25,105.44,3282800,62.503619598331284,63.90970015013613 +03/10/1998 12:00:00 AM,106.22,106.84,105.38,106.66,5582900,64.66293727250577,62.59442055352048 +03/11/1998 12:00:00 AM,106.97,107.31,106.73,107.25,3426500,67.80993140117432,64.20356592655175 +03/12/1998 12:00:00 AM,107.09,107.59,106.5,107.25,3057400,68.79960020832523,65.94402212008414 +03/13/1998 12:00:00 AM,107.84,108.0,106.88,107.22,2743800,69.24017121111527,67.62816002328015 +03/16/1998 12:00:00 AM,107.84,108.28,107.53,108.25,3073800,70.50539575376993,69.0887746435962 +03/17/1998 12:00:00 AM,108.31,108.5,107.66,108.47,4577900,70.80944377296866,69.83865273654479 +03/18/1998 12:00:00 AM,108.25,108.94,108.0,108.78,1820900,71.01411073615225,70.39228036850155 +03/19/1998 12:00:00 AM,108.97,109.38,108.66,109.34,2450000,71.6438856391145,70.99320897550135 +03/20/1998 12:00:00 AM,109.56,110.19,108.88,110.0,2828600,72.45975499959907,71.48179878695863 +03/23/1998 12:00:00 AM,109.72,110.31,109.41,109.5,4383400,72.0111714180504,71.78223069822906 +03/24/1998 12:00:00 AM,110.06,110.81,109.94,110.59,3293800,72.48445732736633,72.14981734603258 +03/25/1998 12:00:00 AM,111.41,111.53,109.19,110.19,4484900,71.32087622281239,72.06906499195705 +03/26/1998 12:00:00 AM,109.88,110.75,109.63,110.13,3319600,69.11900813862339,71.23387827671313 +03/27/1998 12:00:00 AM,110.75,110.78,109.0,109.53,2512200,65.28391549302451,69.55206429545666 +03/30/1998 12:00:00 AM,109.63,110.09,108.97,109.34,2776500,60.358186719963456,66.52049664360594 +03/31/1998 12:00:00 AM,110.16,111.19,109.75,110.09,5726500,59.83420416697572,63.64882862964677 +04/01/1998 12:00:00 AM,110.31,111.08,109.41,110.98,2828500,59.33680890888919,61.20327882221323 +04/02/1998 12:00:00 AM,110.94,112.25,110.75,112.03,3947500,62.77182699672071,60.575256698137274 +04/03/1998 12:00:00 AM,112.34,112.81,111.84,112.19,3726100,65.92029328104383,61.96578333840736 +04/06/1998 12:00:00 AM,113.25,113.38,112.06,112.25,4029500,67.74702855806562,63.943989436179834 +04/07/1998 12:00:00 AM,111.75,111.94,110.16,111.0,5200100,62.50621754732809,64.73634159578955 +04/08/1998 12:00:00 AM,111.22,111.28,109.75,110.13,4762900,54.467198153448436,62.66018438497149 +04/09/1998 12:00:00 AM,110.56,111.28,110.53,111.0,4367800,50.46760106745657,58.79701133157467 +04/13/1998 12:00:00 AM,111.38,111.38,110.0,111.0,4216000,45.79938357844358,53.31010008666916 +04/14/1998 12:00:00 AM,111.13,111.72,110.91,111.69,3219500,46.42958226964627,49.290941267248705 +04/15/1998 12:00:00 AM,111.97,112.13,111.16,112.02,3811700,48.54705608511059,47.810905750164245 +04/16/1998 12:00:00 AM,111.31,111.5,110.5,110.91,7242500,43.22041215652695,45.99910852243184 +04/17/1998 12:00:00 AM,110.72,112.41,110.44,112.22,5414800,44.98903457713306,45.79652127210421 +04/20/1998 12:00:00 AM,112.0,112.56,111.88,112.41,3606300,49.8298551000562,46.64658947970669 +04/21/1998 12:00:00 AM,112.44,113.16,111.91,112.63,4573300,53.964838224065055,48.00103501444531 +04/22/1998 12:00:00 AM,112.88,113.44,112.81,113.0,2288400,58.53851712611,51.83056125684107 +04/23/1998 12:00:00 AM,112.63,113.0,111.75,112.09,4848500,56.17699630121835,54.62755168786239 +04/24/1998 12:00:00 AM,111.75,112.47,110.34,110.88,11129100,45.90659385800923,53.64673637735065 +04/27/1998 12:00:00 AM,109.38,110.66,107.63,108.59,14372900,27.312379733215202,46.983621754638186 +04/28/1998 12:00:00 AM,109.78,109.81,108.13,108.63,6213200,14.45599687304595,35.962991691372174 +04/29/1998 12:00:00 AM,109.03,109.97,108.44,109.53,7582100,6.693605801785305,23.592144066513914 +04/30/1998 12:00:00 AM,110.56,111.92,110.41,111.44,8226200,9.27731687925484,14.434824821825316 +05/01/1998 12:00:00 AM,111.75,112.31,111.31,112.19,3768600,14.253888515185556,11.170202017317905 +05/04/1998 12:00:00 AM,112.72,113.31,112.16,112.25,4332900,20.329734888036224,12.638636521065475 +05/05/1998 12:00:00 AM,112.0,112.16,111.13,111.66,4969800,20.667917681346147,16.132214490955686 +05/06/1998 12:00:00 AM,112.13,112.13,110.47,110.5,5221600,17.215317635392264,18.116714679990043 +05/07/1998 12:00:00 AM,110.5,110.56,109.41,109.59,6769900,7.883614891718825,16.52414627412336 +05/08/1998 12:00:00 AM,110.0,111.38,110.0,111.0,7888200,5.841807593672548,12.90216445053244 +05/11/1998 12:00:00 AM,111.56,112.22,110.38,110.86,6219300,6.787807455871056,9.432136894163667 +05/12/1998 12:00:00 AM,110.81,111.88,110.25,111.64,5983800,8.443913896059895,7.239285959330575 +05/13/1998 12:00:00 AM,112.06,112.56,111.59,112.06,4355500,15.89076078518153,9.241072432696251 +05/14/1998 12:00:00 AM,111.53,112.69,111.34,111.97,4229300,20.588955444918856,12.927859395507827 +05/15/1998 12:00:00 AM,112.0,112.22,110.81,111.0,6807000,18.46566450250266,15.847323657165727 +05/18/1998 12:00:00 AM,110.72,111.59,109.83,110.84,4751100,10.85065893207545,16.449009916169615 +05/19/1998 12:00:00 AM,111.0,111.69,110.78,111.06,5877900,8.976789104337339,14.720516995958569 +05/20/1998 12:00:00 AM,112.09,112.5,110.88,112.28,5775400,15.332668201039468,13.406445184988723 +05/21/1998 12:00:00 AM,112.38,112.78,111.31,111.69,6427100,20.202939602700507,13.840763960038185 +05/22/1998 12:00:00 AM,111.75,112.06,110.94,111.16,4659700,17.399583327234854,15.477995058828036 +05/26/1998 12:00:00 AM,112.09,112.09,109.44,109.53,6262300,4.362385611108813,14.324394185520903 +05/27/1998 12:00:00 AM,109.31,109.91,107.58,109.63,10286000,-11.329430717523193,7.658869455880238 +05/28/1998 12:00:00 AM,109.88,110.38,108.73,110.0,4778900,-17.801033327227646,-1.8421237766018006 +05/29/1998 12:00:00 AM,110.63,110.81,109.38,109.38,4583900,-21.461604280696037,-11.557420678584524 +06/01/1998 12:00:00 AM,108.97,110.22,108.56,109.5,5829200,-26.488450638736648,-19.27012974104589 +06/02/1998 12:00:00 AM,110.0,110.34,109.16,109.59,6477900,-28.295996481666627,-23.511771182081745 +06/03/1998 12:00:00 AM,109.88,110.19,108.22,108.5,6262700,-33.64999190821861,-27.474010827329487 +06/04/1998 12:00:00 AM,108.25,110.06,108.06,109.91,6317300,-34.913599167587314,-30.837009549052304 +06/05/1998 12:00:00 AM,110.38,111.88,109.88,111.81,8140300,-23.328739233104574,-30.047081697644284 +06/08/1998 12:00:00 AM,111.94,112.47,111.66,111.88,4056700,-11.017134822674587,-25.727366282896277 +06/09/1998 12:00:00 AM,111.72,112.42,111.41,112.28,2680400,-2.0836524533926717,-17.835781419189793 +06/10/1998 12:00:00 AM,111.63,113.06,111.25,111.38,6336300,3.9449472759951654,-8.121144808294172 +06/11/1998 12:00:00 AM,111.44,111.88,109.28,109.66,7897100,-0.08644396383356945,-2.310570990976421 +06/12/1998 12:00:00 AM,109.88,110.44,108.25,110.25,9700700,-6.43697138645754,-1.1655301319221596 +06/15/1998 12:00:00 AM,108.81,109.91,107.88,108.0,9754800,-15.354961612331962,-4.483357421656982 +06/16/1998 12:00:00 AM,108.41,109.16,107.75,109.06,7245000,-21.142607254661705,-10.7552460543212 +06/17/1998 12:00:00 AM,110.16,111.78,109.94,111.25,11964800,-14.33329376345247,-14.316958504225926 +06/18/1998 12:00:00 AM,111.19,111.44,110.75,111.16,3749600,-8.222363829712553,-14.763306615039678 +06/19/1998 12:00:00 AM,111.06,111.23,109.63,110.03,3538200,-7.616049187234313,-12.828578508765265 +06/22/1998 12:00:00 AM,110.25,111.06,110.06,110.38,5357100,-5.623845929058431,-8.948888177364447 +06/23/1998 12:00:00 AM,111.09,112.19,111.0,111.97,5205600,3.6169726542710876,-4.461321572933557 +06/24/1998 12:00:00 AM,112.16,113.69,111.61,113.47,8222700,15.017146247643947,1.3485559464055674 +06/25/1998 12:00:00 AM,113.91,114.47,112.81,113.0,5837700,23.916950410627415,9.231805845871 +06/26/1998 12:00:00 AM,113.31,113.84,113.13,113.41,4753900,29.692065945180694,18.06078381443078 +06/29/1998 12:00:00 AM,114.25,114.69,113.8,113.89,6537200,35.368037703409044,25.99855007671527 +06/30/1998 12:00:00 AM,113.91,114.19,113.06,113.36,4126100,37.05982816387787,31.509220555773748 +07/01/1998 12:00:00 AM,114.06,114.94,113.63,114.94,3241200,41.012803340160204,35.78318378815695 +07/02/1998 12:00:00 AM,114.72,114.88,114.25,114.63,3432900,43.53289197922522,39.243390296668075 +07/06/1998 12:00:00 AM,114.78,115.84,114.56,115.78,3042100,47.14067490347157,42.186549596683705 +07/07/1998 12:00:00 AM,115.98,116.13,115.28,115.56,4847300,49.72708466573636,45.35336372214833 +07/08/1998 12:00:00 AM,115.88,116.94,115.75,116.81,6773100,53.05321491709935,48.36346661638312 +07/09/1998 12:00:00 AM,116.28,116.72,115.63,116.0,7258600,53.603885735813066,50.881215055530085 +07/10/1998 12:00:00 AM,116.03,116.91,115.06,116.53,7739800,53.50059138722427,52.47119417646826 +07/13/1998 12:00:00 AM,116.56,116.84,116.06,116.75,6846100,53.94695327490136,53.526161328759514 +07/14/1998 12:00:00 AM,116.94,118.16,116.94,117.81,7119900,56.62478941665813,54.41905495364921 +07/15/1998 12:00:00 AM,118.06,118.28,117.44,117.56,4908000,57.970791379873525,55.510781364664325 +07/16/1998 12:00:00 AM,117.69,118.59,117.06,118.44,6239600,58.84561086046975,56.8470362329757 +07/17/1998 12:00:00 AM,118.63,119.0,118.31,118.75,3478600,60.37417777175035,58.45384235718794 +07/20/1998 12:00:00 AM,118.75,119.23,117.94,118.5,2238300,60.25047890512062,59.36026472930356 +07/21/1998 12:00:00 AM,119.0,119.0,116.28,116.53,5107200,55.21716722376547,58.671858690276544 +07/22/1998 12:00:00 AM,116.34,119.59,115.53,116.63,10611500,50.54562348866731,56.59686184732593 +07/23/1998 12:00:00 AM,116.31,116.84,113.88,114.19,14881000,36.936854541906655,50.73753103986501 +07/24/1998 12:00:00 AM,114.97,115.09,112.88,114.16,11706000,23.911053910501067,41.652674791210124 +07/27/1998 12:00:00 AM,113.63,115.0,112.84,114.98,9360300,14.852897888319164,31.561607457348547 +07/28/1998 12:00:00 AM,114.44,114.66,111.88,113.31,13422500,5.218751741852881,20.22988952064494 +07/29/1998 12:00:00 AM,113.72,114.13,112.25,112.66,6932100,-2.539613434552157,10.360772526530235 +07/30/1998 12:00:00 AM,113.63,114.59,113.41,114.34,6617400,-5.269570801124898,3.065616348623744 +07/31/1998 12:00:00 AM,114.34,114.5,111.31,112.06,7679600,-11.906136038219405,-3.6241421330108983 +08/03/1998 12:00:00 AM,111.78,112.42,111.03,111.38,10349100,-19.147762072170792,-9.715770586516816 +08/04/1998 12:00:00 AM,112.22,112.22,107.25,107.61,14468800,-28.936416309698366,-16.314971305303366 +08/05/1998 12:00:00 AM,107.94,108.88,105.59,108.16,21457200,-37.02468531332287,-24.253749933352857 +08/06/1998 12:00:00 AM,108.13,109.52,107.56,109.09,13163000,-40.046664110609655,-31.28888195145042 +08/07/1998 12:00:00 AM,109.69,110.59,108.47,109.03,11718400,-40.66173358730063,-36.66737483023288 +08/10/1998 12:00:00 AM,108.75,109.66,108.19,108.59,6055400,-41.788005944333506,-39.88027223889166 +08/11/1998 12:00:00 AM,106.78,107.44,105.5,107.06,14385600,-45.95386541280844,-42.112567263763054 +08/12/1998 12:00:00 AM,107.75,108.81,107.5,108.5,10997500,-45.38316876343708,-43.446693426969915 +08/13/1998 12:00:00 AM,108.81,109.66,107.63,107.64,8529600,-44.425115264933005,-44.38753884637801 +08/14/1998 12:00:00 AM,108.34,108.72,105.78,106.48,7995800,-46.204886336547595,-45.491758944431524 +08/17/1998 12:00:00 AM,106.0,108.94,105.5,108.5,11035000,-45.47628542872908,-45.37236394841168 +08/18/1998 12:00:00 AM,109.0,110.59,108.78,110.25,7245000,-37.94828298930155,-43.5136425048778 +08/19/1998 12:00:00 AM,111.09,111.09,109.63,110.0,6054300,-30.375821366440324,-40.001319030254635 +08/20/1998 12:00:00 AM,109.69,110.41,109.16,109.25,7590600,-25.998800279370325,-34.94979751596032 +08/21/1998 12:00:00 AM,108.19,108.72,105.5,108.38,16427600,-29.83480665094456,-31.039427821514188 +08/24/1998 12:00:00 AM,109.25,109.94,108.31,109.06,7902200,-26.383953445331432,-28.148345435521655 +08/25/1998 12:00:00 AM,110.38,111.25,108.64,109.5,9623400,-20.09122334390639,-25.577195929888173 +08/26/1998 12:00:00 AM,108.28,109.63,107.75,108.5,9090300,-20.841121768931824,-24.287776302278548 +08/27/1998 12:00:00 AM,107.0,107.84,103.89,104.25,24042400,-32.84732924523008,-25.04090695084993 +08/28/1998 12:00:00 AM,104.97,105.72,102.16,103.0,23196400,-43.00753338146545,-29.196801934883435 +08/31/1998 12:00:00 AM,103.75,104.02,95.0,96.25,22799800,-55.11496254213405,-37.95273673444035 +09/01/1998 12:00:00 AM,96.06,100.56,93.63,99.69,24391500,-61.37031085726569,-48.08503400652381 +09/02/1998 12:00:00 AM,99.81,101.75,98.78,99.0,13984400,-62.227838448703125,-55.430161307392076 +09/03/1998 12:00:00 AM,97.63,99.38,96.69,98.52,16873300,-63.82525511113179,-60.63459173980866 +09/04/1998 12:00:00 AM,99.44,99.81,95.78,97.63,16414800,-64.47881835087934,-62.975555691994984 +09/08/1998 12:00:00 AM,100.88,102.97,99.81,102.59,14307900,-58.50050802506125,-62.25810498394388 +09/09/1998 12:00:00 AM,102.75,103.13,100.48,100.75,12026000,-53.722258924737275,-60.13171010295242 +09/10/1998 12:00:00 AM,98.44,99.34,96.81,98.25,19666100,-55.567333221547585,-58.06722963055637 +09/11/1998 12:00:00 AM,98.19,101.5,97.0,101.25,20203300,-52.92265962738607,-55.178189949683045 +09/14/1998 12:00:00 AM,102.88,104.45,102.09,103.16,10318300,-42.80371541228845,-51.25399179648984 +09/15/1998 12:00:00 AM,102.88,104.31,102.28,104.2,8166200,-33.62139011453152,-46.228774593938404 +09/16/1998 12:00:00 AM,104.75,105.25,103.16,105.0,11125300,-24.298517037749658,-38.41157054798892 +09/17/1998 12:00:00 AM,102.25,103.03,101.78,102.23,12549700,-21.68219016459011,-30.601453182289934 +09/18/1998 12:00:00 AM,102.38,102.41,101.09,101.97,6667900,-20.994229845395456,-25.149081790566687 +09/21/1998 12:00:00 AM,99.63,103.41,98.94,102.19,8552400,-21.4075371457489,-22.095618548371032 +09/22/1998 12:00:00 AM,103.5,103.66,102.16,103.0,7070200,-15.871207992981105,-19.98879128717889 +09/23/1998 12:00:00 AM,103.88,107.0,103.78,106.63,12804500,-2.961951152908231,-15.30873153425842 +09/24/1998 12:00:00 AM,106.31,106.81,103.25,104.38,10809300,3.506951992327491,-9.183436074827684 +09/25/1998 12:00:00 AM,103.13,105.42,102.63,104.3,10051500,6.358836517740101,-2.2418426589554334 +09/28/1998 12:00:00 AM,105.31,106.31,104.25,104.91,8368600,11.983741737558645,4.721894773679504 +09/29/1998 12:00:00 AM,105.38,105.94,103.38,104.94,10488400,14.848191232613853,9.174430370060026 +09/30/1998 12:00:00 AM,103.5,104.31,101.38,101.84,7537300,8.175986103055317,10.341688897741982 +10/01/1998 12:00:00 AM,100.03,101.55,98.09,98.63,12833400,-5.012637176190685,7.4988204742592846 +10/02/1998 12:00:00 AM,98.88,100.88,97.22,100.31,14014100,-13.52933011181891,1.1205525119148958 +10/05/1998 12:00:00 AM,99.59,100.0,96.34,99.0,12408900,-21.26790701909398,-7.908472051012062 +10/06/1998 12:00:00 AM,100.75,101.28,97.53,98.53,12216900,-25.153304286703843,-16.240794648451853 +10/07/1998 12:00:00 AM,98.63,100.03,95.75,97.22,13942400,-30.570882080105328,-22.630355874430514 +10/08/1998 12:00:00 AM,94.56,96.75,92.22,96.22,20019400,-38.04536472244527,-28.759364527087104 +10/09/1998 12:00:00 AM,97.0,99.56,94.06,98.63,11865900,-38.79666397213632,-33.14155376534769 +10/12/1998 12:00:00 AM,100.63,101.44,99.69,99.78,9127600,-32.593947889282546,-35.00171466599237 +10/13/1998 12:00:00 AM,99.56,100.41,98.75,99.53,5916200,-29.018123585401217,-34.61352504231634 +10/14/1998 12:00:00 AM,98.94,101.81,98.84,100.5,8056200,-23.34416233679275,-30.93822444590321 +10/15/1998 12:00:00 AM,100.13,107.25,99.94,105.03,19735400,-10.10912648133267,-23.766340073202297 +10/16/1998 12:00:00 AM,106.13,106.75,105.0,105.66,16305900,1.76631361346511,-15.176274697515383 +10/19/1998 12:00:00 AM,105.69,106.81,105.5,106.34,7627400,10.417043652765765,-5.317482887973638 +10/20/1998 12:00:00 AM,107.56,108.8,106.09,106.5,14236900,17.64981195229215,4.931010684297587 +10/21/1998 12:00:00 AM,106.88,107.63,105.88,107.13,8997900,22.279013109703893,13.028045582056727 +10/22/1998 12:00:00 AM,106.78,108.47,106.16,108.0,8012900,26.43187021039769,19.194434731289874 +10/23/1998 12:00:00 AM,107.97,108.0,106.78,107.13,6188800,28.89065312279553,23.812837098797313 +10/26/1998 12:00:00 AM,107.72,108.56,106.78,107.55,5654900,31.024115538263686,27.156412995290196 +10/27/1998 12:00:00 AM,108.44,108.97,106.28,106.63,9865800,31.786032114471805,29.533167746482174 +10/28/1998 12:00:00 AM,106.56,107.81,106.03,106.78,5499700,31.279602193996475,30.745100742381872 +10/29/1998 12:00:00 AM,107.09,108.97,106.63,108.97,8847200,33.5180397302253,31.901947394239315 +10/30/1998 12:00:00 AM,110.13,110.91,109.5,110.0,9498800,38.52234618509345,33.77650505594676 +11/02/1998 12:00:00 AM,110.81,111.75,110.19,111.48,6351000,43.117498054828296,36.60937154103588 +11/03/1998 12:00:00 AM,111.59,111.81,110.75,111.13,6573900,45.853695850034924,40.25289495504549 +11/04/1998 12:00:00 AM,112.47,113.09,111.09,111.84,7788100,48.46338573103009,43.98923145524669 +11/05/1998 12:00:00 AM,111.53,113.81,111.13,113.73,6686200,51.0381346471159,47.1181785707523 +11/06/1998 12:00:00 AM,113.47,114.5,113.31,114.28,5136100,53.81466482868992,49.792470264217705 +11/09/1998 12:00:00 AM,113.94,114.25,112.5,113.14,5908800,53.900909406013405,51.80427365321232 +11/10/1998 12:00:00 AM,113.0,113.94,112.5,112.69,9142100,52.90089159599059,52.91365011945245 +11/11/1998 12:00:00 AM,113.81,114.06,111.89,112.38,10735000,51.062977095075766,52.91986073144241 +11/12/1998 12:00:00 AM,112.31,113.13,111.69,112.03,5396300,47.99958280273156,51.46609022495282 +11/13/1998 12:00:00 AM,112.22,113.06,112.13,112.77,5531900,46.15608988421599,49.52988534450347 +11/16/1998 12:00:00 AM,114.22,114.36,112.89,113.84,5934200,47.17064797874001,48.09732444019082 +11/17/1998 12:00:00 AM,113.66,115.63,113.0,114.34,8944500,48.98809658416499,47.57860431246312 +11/18/1998 12:00:00 AM,114.31,114.94,113.5,114.75,4538000,49.882787745393024,48.04940554812848 +11/19/1998 12:00:00 AM,115.28,115.91,114.63,115.5,5115600,52.35037517169224,49.597976869997545 +11/20/1998 12:00:00 AM,116.36,116.75,115.84,116.63,5351500,55.7429244192854,51.7410459801339 +11/23/1998 12:00:00 AM,117.47,119.22,117.16,119.16,6442400,61.06909934997997,54.761296671587644 +11/24/1998 12:00:00 AM,119.0,119.66,118.45,118.69,5121600,64.10033654536068,58.31568387157956 +11/25/1998 12:00:00 AM,118.94,119.19,118.16,118.88,4268500,64.7923820178632,61.426185583122304 +11/27/1998 12:00:00 AM,119.47,119.72,119.0,119.5,4562000,65.45873036034808,63.855137068387975 +11/30/1998 12:00:00 AM,119.02,119.38,116.66,116.69,7991700,61.48986664912635,63.96032889317457 +12/01/1998 12:00:00 AM,116.13,118.03,115.22,117.81,8773600,56.32057833719657,62.01538934113354 +12/02/1998 12:00:00 AM,117.22,117.91,116.0,117.5,7322100,51.995320034258285,58.81612384523231 +12/03/1998 12:00:00 AM,117.25,118.31,115.19,115.28,11737800,44.742515191048945,53.637070052907525 +12/04/1998 12:00:00 AM,116.63,118.88,115.59,117.97,10616800,43.44398446588984,49.1255995070984 +12/07/1998 12:00:00 AM,118.06,119.53,118.0,119.25,4105700,47.26871509273421,46.86263369598281 +12/08/1998 12:00:00 AM,118.53,119.75,117.5,118.47,9996400,48.11884400029679,45.89351468749244 +12/09/1998 12:00:00 AM,118.69,118.97,117.88,118.81,5259600,48.12893300010022,46.740119139755265 +12/10/1998 12:00:00 AM,118.84,118.84,116.72,116.81,5844400,42.44767618415971,46.49104206932273 +12/11/1998 12:00:00 AM,116.44,117.34,115.56,117.06,8669100,33.32792003485738,43.00584330485352 +12/14/1998 12:00:00 AM,116.16,116.41,113.91,114.47,9276400,19.409496256564594,35.82850636892047 +12/15/1998 12:00:00 AM,114.69,116.75,114.53,116.63,9482100,12.946009842206731,27.0327755794471 +12/16/1998 12:00:00 AM,117.13,117.13,115.75,116.41,7183500,9.720555542221756,18.850995418962615 +12/17/1998 12:00:00 AM,117.22,118.56,117.02,118.5,6720200,15.269247155919093,14.336327199228045 +12/18/1998 12:00:00 AM,118.31,119.13,117.88,119.02,4027900,21.840159291996777,14.94399295808609 +12/21/1998 12:00:00 AM,119.25,121.34,119.0,120.31,8465700,31.036929865503954,19.466722963910396 +12/22/1998 12:00:00 AM,120.41,121.22,119.19,120.53,5581100,36.8396289201073,26.24649130838178 +12/23/1998 12:00:00 AM,121.19,123.19,120.81,122.81,7558200,44.711774541575515,33.607123154795886 +12/24/1998 12:00:00 AM,123.16,123.88,122.28,122.69,1557500,50.28468005355567,40.71825334518561 +12/28/1998 12:00:00 AM,123.25,123.31,122.0,122.63,4031000,52.63283164634257,46.11722879039526 +12/29/1998 12:00:00 AM,122.72,124.44,122.13,124.31,3747300,55.39317511879693,50.75561534006766 +12/30/1998 12:00:00 AM,123.94,124.75,123.03,123.38,6962800,56.67853001457636,53.74730420831787 +12/31/1998 12:00:00 AM,123.31,123.94,122.47,122.88,6480500,55.5938667803037,55.07460089000488 +01/04/1999 12:00:00 AM,123.38,125.22,121.72,122.88,9480700,54.56754780228715,55.55827992899103 +01/05/1999 12:00:00 AM,122.94,124.88,122.94,124.44,7840800,55.09294237755071,55.48322174367947 +01/06/1999 12:00:00 AM,125.81,127.63,125.75,127.5,7648500,60.25947433784552,56.37845782449676 +01/07/1999 12:00:00 AM,126.38,127.22,125.78,126.94,5364300,62.06904288362531,57.99725185032717 +01/08/1999 12:00:00 AM,128.19,128.5,125.97,127.5,6076900,63.53588510453218,60.239336175888425 +01/11/1999 12:00:00 AM,127.69,127.69,125.22,126.28,7455600,61.96038627454008,61.956197150135765 +01/12/1999 12:00:00 AM,126.22,126.22,123.81,124.0,7434300,55.96522660657226,60.88263521731745 +01/13/1999 12:00:00 AM,120.41,125.13,120.38,123.31,10563100,45.83809208829245,56.824897518484235 +01/14/1999 12:00:00 AM,123.63,123.91,120.91,121.16,11370000,35.095160465381284,49.714716358696506 +01/15/1999 12:00:00 AM,122.38,124.78,122.03,124.31,7757900,30.954530838911047,41.96325249978925 +01/19/1999 12:00:00 AM,125.3,127.47,123.5,125.28,6270400,32.996175753615844,36.22098978655015 +01/20/1999 12:00:00 AM,126.09,127.94,125.03,125.63,6222800,36.46686867563462,33.87818393338569 +01/21/1999 12:00:00 AM,125.58,125.84,123.22,123.59,6408000,31.768531155881657,33.04652660601079 +01/22/1999 12:00:00 AM,122.13,123.84,121.78,122.56,7249900,22.204564897539356,30.859035120667865 +01/25/1999 12:00:00 AM,123.28,124.0,121.91,123.63,5008100,16.140133698478436,26.645024606883513 +01/26/1999 12:00:00 AM,124.13,125.72,123.63,125.5,5893300,18.74459472191136,22.2144561184527 +01/27/1999 12:00:00 AM,126.38,126.63,124.41,124.47,7089500,21.56112867779857,19.662605498931924 +01/28/1999 12:00:00 AM,125.25,126.97,125.19,126.66,5763500,27.676060497105123,21.030479398823367 +01/29/1999 12:00:00 AM,127.34,128.3,125.41,127.88,5990400,34.42464292249419,25.601606704827304 +02/01/1999 12:00:00 AM,128.69,128.69,127.0,127.09,9098500,39.60398200762786,30.81645352625643 +02/02/1999 12:00:00 AM,127.08,127.22,124.77,126.28,9197400,37.92489158759341,34.90739425370514 +02/03/1999 12:00:00 AM,125.69,127.94,125.66,127.19,10155700,39.5306179392063,37.871033614230434 +02/04/1999 12:00:00 AM,127.38,127.5,124.81,124.84,6727600,34.97509083646951,38.008645592724264 +02/05/1999 12:00:00 AM,125.66,125.66,123.22,124.0,7444000,24.477101321616985,34.226925421221544 +02/08/1999 12:00:00 AM,125.09,125.09,123.34,124.38,8364900,16.162801194128747,28.78640282285538 +02/09/1999 12:00:00 AM,124.38,124.5,121.56,121.86,8502300,4.219824328654417,19.958704420217405 +02/10/1999 12:00:00 AM,122.13,123.0,121.33,122.69,6492100,-4.927876180032001,9.982962666092027 +02/11/1999 12:00:00 AM,123.06,125.69,122.5,125.69,8880800,-3.5432196634783497,2.977882419818193 +02/12/1999 12:00:00 AM,124.81,125.5,122.63,123.5,10496300,-5.849505600934544,-2.52519427894763 +02/16/1999 12:00:00 AM,124.75,125.63,123.38,124.38,6590400,-4.623144878318041,-4.735936580690744 +02/17/1999 12:00:00 AM,123.19,125.36,122.25,122.75,7447000,-9.417912284653642,-5.858445606846154 +02/18/1999 12:00:00 AM,123.19,124.38,122.22,123.94,8844800,-12.752850832993865,-8.160853399225033 +02/19/1999 12:00:00 AM,124.0,125.75,123.38,123.94,5219200,-9.587196586611388,-9.095276145644245 +02/22/1999 12:00:00 AM,124.44,127.72,124.28,127.69,10212200,4.175070957594377,-6.895722186666141 +02/23/1999 12:00:00 AM,127.59,128.5,126.59,127.5,7631500,15.951568786609574,-0.5533519188503373 +02/24/1999 12:00:00 AM,127.84,128.84,125.41,125.41,6777300,20.461744243597295,7.7502968502974525 +02/25/1999 12:00:00 AM,124.53,125.28,122.59,124.75,11219400,13.624035435521858,13.553104855830764 +02/26/1999 12:00:00 AM,124.75,124.84,122.81,123.91,9233600,6.719287368151338,14.189158958470003 +03/01/1999 12:00:00 AM,123.66,124.31,120.88,123.78,7594300,-1.7306959970286933,9.768592762560438 +03/02/1999 12:00:00 AM,124.5,125.31,122.31,122.81,9311200,-6.238246427357826,3.0935950948216577 +03/03/1999 12:00:00 AM,123.09,123.56,121.78,123.13,7558900,-12.170219960510805,-3.354968754186508 +03/04/1999 12:00:00 AM,124.06,125.23,123.27,125.0,7787300,-9.082153993463113,-7.30532909459012 +03/05/1999 12:00:00 AM,127.5,128.13,125.92,127.81,10091200,3.6092803867354544,-5.970334998649083 +03/08/1999 12:00:00 AM,128.28,128.8,127.25,128.52,4553000,14.119945257170224,-0.8807870775170703 +03/09/1999 12:00:00 AM,128.13,129.94,127.44,128.25,7703600,21.7633907260923,7.602615594133706 +03/10/1999 12:00:00 AM,128.47,129.22,127.78,129.03,3748200,27.107556827229352,16.650043299306823 +03/11/1999 12:00:00 AM,129.69,131.19,128.88,130.22,6543200,33.44804100972865,24.10973345505512 +03/12/1999 12:00:00 AM,131.0,131.03,129.22,129.53,4963300,37.05577550869572,29.843691017936493 +03/15/1999 12:00:00 AM,129.94,131.19,129.5,131.16,5257400,40.54460239846902,34.53899393603067 +03/16/1999 12:00:00 AM,131.13,131.66,130.47,130.98,4422900,43.33025134170484,38.59466756464954 +03/17/1999 12:00:00 AM,130.69,130.94,129.63,130.25,4380300,43.255869008997124,41.046624564466654 +03/18/1999 12:00:00 AM,129.78,132.34,129.75,132.16,3537400,45.28731562169704,43.10450959271699 +03/19/1999 12:00:00 AM,132.31,132.63,129.84,130.06,5265200,44.94244748141842,44.20397086345434 +03/22/1999 12:00:00 AM,130.06,130.59,129.42,129.91,4422000,41.78907109266415,43.81867580119417 +03/23/1999 12:00:00 AM,129.31,129.63,125.7,126.41,9302400,30.571759302646345,40.647648374606476 +03/24/1999 12:00:00 AM,126.84,127.16,125.63,126.94,5950500,20.18098885718598,34.37106668347871 +03/25/1999 12:00:00 AM,128.06,129.25,127.75,129.13,6432000,18.081100373544867,27.655729906510324 +03/26/1999 12:00:00 AM,128.63,129.13,127.72,128.47,5881500,15.100924680435423,20.98369330345314 +03/29/1999 12:00:00 AM,129.16,131.44,129.16,131.22,5395500,20.983523727142114,18.586634409577083 +03/30/1999 12:00:00 AM,129.94,131.22,129.56,130.34,5090200,24.277119012547395,19.61066694841744 +03/31/1999 12:00:00 AM,131.16,131.61,128.44,128.63,7029600,23.295971878920398,20.91438482476132 +04/01/1999 12:00:00 AM,129.69,129.69,128.13,129.38,7473900,19.67017764219344,22.056698065200823 +04/05/1999 12:00:00 AM,130.94,132.38,130.25,132.38,5533700,28.58582043989285,23.95727224338851 +04/06/1999 12:00:00 AM,132.19,132.98,131.16,131.94,5022000,35.16635125063541,26.679580302910516 +04/07/1999 12:00:00 AM,132.69,133.38,131.38,132.88,6056300,40.637834605421205,31.015045984535718 +04/08/1999 12:00:00 AM,133.19,134.78,132.28,134.53,5645500,47.03585453273352,37.856465207170736 +04/09/1999 12:00:00 AM,134.44,135.69,133.59,134.88,4132000,52.27268702525773,43.77818185351196 +04/12/1999 12:00:00 AM,133.47,136.25,133.22,136.06,7944600,55.79795754065611,48.936083426017134 +04/13/1999 12:00:00 AM,136.25,136.47,134.03,135.19,10581100,57.459006398752,53.14137637434983 +04/14/1999 12:00:00 AM,136.06,136.06,132.69,133.03,11566600,54.903562589814,55.10830338861996 +04/15/1999 12:00:00 AM,133.44,133.56,131.0,132.63,11010600,47.68077012294722,53.96032416304233 +04/16/1999 12:00:00 AM,132.91,132.91,131.19,132.13,6139800,40.22927551795607,50.06815365736732 +04/19/1999 12:00:00 AM,132.69,134.53,128.38,128.91,12557100,29.325760443179547,43.034842168474206 +04/20/1999 12:00:00 AM,129.81,131.03,128.88,130.63,8576400,19.603216713287377,34.20975569934255 +04/21/1999 12:00:00 AM,131.06,133.78,125.78,133.69,5330700,14.589930677998206,25.9370458381053 +04/22/1999 12:00:00 AM,135.13,136.25,134.39,135.97,6576600,23.93512400257373,21.863507959259714 +04/23/1999 12:00:00 AM,135.88,136.75,135.0,135.75,4218900,30.430020610383473,22.139573001060697 +04/26/1999 12:00:00 AM,136.5,136.81,135.47,136.13,3304000,35.14090347054448,26.02399469037497 +04/27/1999 12:00:00 AM,137.13,137.5,135.84,136.56,4907600,39.02114185746358,32.131797485241314 +04/28/1999 12:00:00 AM,136.44,137.25,135.0,135.34,5446900,39.692594721684685,36.07116516501905 +04/29/1999 12:00:00 AM,135.56,136.06,133.81,134.56,9593600,36.999131442604124,37.713442873074214 +04/30/1999 12:00:00 AM,135.09,135.63,131.5,133.47,10538700,30.21820387036285,36.48276797302881 +05/03/1999 12:00:00 AM,133.44,135.72,133.03,135.63,10658900,29.0844517458186,33.99859544511756 +05/04/1999 12:00:00 AM,135.13,135.81,133.13,133.31,10221800,24.789033879479934,30.27270523456637 +05/05/1999 12:00:00 AM,133.94,135.0,131.84,134.97,9747000,20.24848534665728,26.085043710579658 +05/06/1999 12:00:00 AM,134.44,135.13,132.38,133.5,13134000,14.875178683501908,22.249287413864423 +05/07/1999 12:00:00 AM,134.5,134.98,133.44,134.63,8344100,14.59221030615729,18.626227053949094 +05/10/1999 12:00:00 AM,134.84,135.72,133.53,134.22,5372100,15.328369146772744,16.261060870772297 +05/11/1999 12:00:00 AM,135.31,136.88,125.78,135.72,6679600,4.2597255833258085,12.263870929939431 +05/12/1999 12:00:00 AM,135.75,137.22,131.5,136.63,15070800,10.939192679947713,11.279874429050881 +05/13/1999 12:00:00 AM,137.25,138.0,136.81,137.02,4174600,23.816661458936935,13.585987217245792 +05/14/1999 12:00:00 AM,134.56,136.25,133.31,134.3,8210400,20.890340892472793,14.976480153670805 +05/17/1999 12:00:00 AM,133.63,134.48,132.31,134.31,6277500,13.329163199761448,17.243839557779715 +05/18/1999 12:00:00 AM,134.53,134.98,132.63,133.63,8114700,7.507190097371021,16.385838912135544 +05/19/1999 12:00:00 AM,134.47,134.88,133.25,134.81,4273700,6.214076741979981,11.985192732896305 +05/20/1999 12:00:00 AM,135.13,135.59,130.06,134.31,4349700,-1.436679156739534,6.403437720593224 +05/21/1999 12:00:00 AM,134.13,134.69,119.58,133.42,6117400,-19.554767995931776,-1.8175450783300824 +05/24/1999 12:00:00 AM,133.84,133.84,130.39,131.09,7687100,-23.436129832830108,-9.553375060880365 +05/25/1999 12:00:00 AM,131.38,132.34,128.69,128.84,9523800,-31.137571848176997,-18.89128720841961 +05/26/1999 12:00:00 AM,129.31,131.0,128.09,130.66,12776900,-35.99281011724993,-27.53031994854721 +05/27/1999 12:00:00 AM,129.84,130.28,128.0,128.44,13998900,-41.22614147685054,-32.948163318776906 +05/28/1999 12:00:00 AM,129.0,130.75,128.59,130.59,8348100,-41.75409066523916,-37.52765352687917 +06/01/1999 12:00:00 AM,130.13,130.16,128.38,129.88,6391500,-43.100555152717114,-40.518399353014196 +06/02/1999 12:00:00 AM,129.75,130.19,120.63,129.78,6812100,-49.43266864371704,-43.87836398463097 +06/03/1999 12:00:00 AM,130.69,130.91,129.78,130.28,5933500,-44.357513766039865,-44.661207056928305 +06/04/1999 12:00:00 AM,131.47,133.19,130.94,131.94,9507800,-34.55038200164014,-42.86027989102855 +06/07/1999 12:00:00 AM,133.44,134.19,132.91,133.75,5078600,-22.673184062726936,-37.753437118531004 +06/08/1999 12:00:00 AM,133.38,133.8,131.59,132.16,5000500,-16.2942791837439,-29.46883975353772 +06/09/1999 12:00:00 AM,132.41,133.09,131.81,132.16,7428700,-11.465491069859093,-21.245834079492525 +06/10/1999 12:00:00 AM,131.44,131.5,129.59,130.91,6785900,-13.529258080689415,-15.990553099254845 +06/11/1999 12:00:00 AM,131.22,132.22,129.09,129.81,12587100,-16.195266028088845,-14.371073590595321 +06/14/1999 12:00:00 AM,130.69,130.75,129.55,129.78,6542000,-19.489039052988996,-15.169763557906595 +06/15/1999 12:00:00 AM,130.47,131.66,130.08,130.59,5438900,-18.68090243350652,-16.973616398818454 +06/16/1999 12:00:00 AM,132.38,133.88,132.16,133.48,7562200,-7.450561270361364,-15.45394219623644 +06/17/1999 12:00:00 AM,132.88,135.56,132.63,134.66,8476400,3.7215302978998466,-10.474743114739267 +06/18/1999 12:00:00 AM,134.06,134.69,133.38,134.31,2601000,10.963186502699761,-2.8616867258170777 +06/21/1999 12:00:00 AM,134.47,135.0,133.66,134.94,4452000,17.210919974130558,6.111268876092192 +06/22/1999 12:00:00 AM,134.0,135.19,133.34,133.7,5603600,20.32598378475653,13.055405139871665 +06/23/1999 12:00:00 AM,133.0,133.63,132.13,133.28,9474700,18.751145827838325,16.812809022356284 +06/24/1999 12:00:00 AM,132.88,133.81,130.66,131.69,9029400,13.045056195440367,17.333276445541436 +06/25/1999 12:00:00 AM,132.59,133.02,131.25,131.66,3966300,7.96015718530419,15.020585748334844 +06/28/1999 12:00:00 AM,132.69,133.63,132.47,133.38,5175700,9.986948360879474,12.43582689236558 +06/29/1999 12:00:00 AM,133.0,135.13,132.78,135.13,6514400,17.06735822307402,12.014879991174503 +06/30/1999 12:00:00 AM,134.63,137.5,133.84,136.75,16362400,27.293275251849785,15.576934755276858 +07/01/1999 12:00:00 AM,137.0,138.5,136.06,138.06,9586200,36.92464699461901,22.818057207605563 +07/02/1999 12:00:00 AM,138.13,139.3,137.91,139.19,3637300,44.7464793925892,31.507939965532998 +07/06/1999 12:00:00 AM,139.25,140.75,138.59,138.72,10954800,49.95720767696927,39.73040232900681 +07/07/1999 12:00:00 AM,139.06,139.72,138.52,139.56,3052600,52.53114598883656,46.0398700132535 +07/08/1999 12:00:00 AM,139.06,140.63,138.75,139.56,7133500,54.26764758153943,50.375620159983605 +07/09/1999 12:00:00 AM,140.0,140.47,139.38,140.22,2770400,55.43339304068778,53.04734857200825 +07/12/1999 12:00:00 AM,140.94,140.94,139.5,140.06,4233900,55.80620728167873,54.50959847318561 +07/13/1999 12:00:00 AM,139.38,139.92,138.66,139.5,6359600,53.75685479035389,54.816025673564944 +07/14/1999 12:00:00 AM,140.0,140.22,138.75,139.84,4246900,52.219182770037406,54.30390947068944 +07/15/1999 12:00:00 AM,140.78,148.88,140.31,141.13,3236000,58.040514781774434,54.95568990596111 +07/16/1999 12:00:00 AM,141.25,142.16,140.75,142.0,2078000,57.71261322059666,55.432291390690594 +07/19/1999 12:00:00 AM,142.19,142.25,140.56,141.0,4029000,55.99095072812919,55.99081537513442 +07/20/1999 12:00:00 AM,140.13,140.41,137.53,137.8,6843600,46.89926320236961,54.66083548321747 +07/21/1999 12:00:00 AM,138.09,138.91,137.0,137.88,4599000,37.47969796903487,49.520631280032575 +07/22/1999 12:00:00 AM,137.44,138.0,135.47,136.14,7580400,26.4977810368998,41.71692323410836 +07/23/1999 12:00:00 AM,136.66,137.0,135.13,135.75,4432000,16.762179076192616,31.909730321124215 +07/26/1999 12:00:00 AM,134.88,136.13,134.63,135.0,4026700,7.876287148737058,22.153986307716078 +07/27/1999 12:00:00 AM,136.0,137.2,135.38,136.5,5722800,3.432518907638457,13.642191542366973 +07/28/1999 12:00:00 AM,136.25,137.31,135.59,136.73,3803200,0.23528412153099154,7.076567313524771 +07/29/1999 12:00:00 AM,134.94,135.25,133.31,134.38,7638800,-7.8368404627262915,0.9268124287950443 +07/30/1999 12:00:00 AM,134.81,135.34,132.88,133.09,5569700,-14.695726162759996,-4.716190899079219 +08/02/1999 12:00:00 AM,132.75,134.75,132.5,132.94,5783300,-20.261819061168694,-10.639775391281006 +08/03/1999 12:00:00 AM,133.72,133.84,131.38,132.36,5268700,-25.789264902374754,-17.145912647257443 +08/04/1999 12:00:00 AM,132.72,133.88,130.53,130.69,5986000,-30.948935006015002,-22.92393628307962 +08/05/1999 12:00:00 AM,130.88,131.72,128.84,131.56,9910600,-35.909412427130526,-28.22735784917225 +08/06/1999 12:00:00 AM,131.22,132.0,129.5,130.06,7129800,-39.250412494768504,-32.974506207572205 +08/09/1999 12:00:00 AM,130.59,131.8,129.72,130.05,5162600,-41.18954449285173,-36.82457610519145 +08/10/1999 12:00:00 AM,129.88,130.16,127.0,128.22,9971000,-45.50774732424238,-40.46427918474829 +08/11/1999 12:00:00 AM,129.69,130.53,128.63,130.53,7796900,-45.53160366713127,-42.86982699474848 +08/12/1999 12:00:00 AM,130.69,131.81,130.0,130.02,6292100,-43.634539998779246,-43.96585887075116 +08/13/1999 12:00:00 AM,131.63,133.25,131.13,133.19,5609100,-36.80601048899751,-42.86997536978761 +08/16/1999 12:00:00 AM,133.13,133.97,132.25,133.38,3637600,-29.123745448991414,-38.77397490097486 +08/17/1999 12:00:00 AM,134.44,135.16,133.13,134.7,4708500,-19.955978720300806,-32.38006866426725 +08/18/1999 12:00:00 AM,134.2,134.38,133.41,133.56,4046500,-14.001620623834176,-24.97183882053098 +08/19/1999 12:00:00 AM,132.38,133.23,131.69,132.88,6345700,-12.742617876569657,-18.955990667424018 +08/20/1999 12:00:00 AM,133.06,133.91,132.69,133.88,3054700,-8.159015606588557,-13.714808206823303 +08/23/1999 12:00:00 AM,134.81,136.45,134.66,136.39,5284900,2.6535529832045537,-8.062425280946963 +08/24/1999 12:00:00 AM,136.06,137.97,135.38,136.5,9108100,11.874731581173373,-1.593337229695075 +08/25/1999 12:00:00 AM,137.19,138.78,127.91,138.44,5894000,14.317143615278198,5.171603143266889 +08/26/1999 12:00:00 AM,138.28,138.42,136.5,136.5,4057900,21.603951906990158,12.612345021661568 +08/27/1999 12:00:00 AM,136.88,137.06,135.13,135.16,5935300,23.10252106495719,17.724587042099728 +08/30/1999 12:00:00 AM,135.34,135.5,132.39,132.66,4286300,16.516925154143244,18.885135435342196 +08/31/1999 12:00:00 AM,132.94,133.75,130.75,132.5,11968000,7.768908767587963,17.248076723419636 +09/01/1999 12:00:00 AM,132.94,133.56,132.31,133.56,6137800,3.3953080836525933,12.695915767585245 +09/02/1999 12:00:00 AM,132.13,132.67,130.66,132.25,11370700,-4.033589542638976,5.911888115686203 +09/03/1999 12:00:00 AM,134.88,136.28,134.69,136.19,9796800,3.0761893575529164,2.551704166538621 +09/07/1999 12:00:00 AM,136.06,136.63,134.28,135.52,4507400,7.726690176179167,2.541149518686422 +09/08/1999 12:00:00 AM,134.84,136.06,133.5,134.91,6999800,9.135233268954055,3.9761308150117873 +09/09/1999 12:00:00 AM,134.75,135.25,133.69,135.13,5950500,9.727018041179953,7.416282710966519 +09/10/1999 12:00:00 AM,136.25,136.36,134.94,135.45,2671700,14.158594221746316,10.186883927014868 +09/13/1999 12:00:00 AM,135.13,135.47,134.5,134.81,2130600,14.410887641248934,11.85793329328231 +09/14/1999 12:00:00 AM,134.06,134.56,133.38,134.06,3558700,9.096873858972751,11.848343440786984 +09/15/1999 12:00:00 AM,135.44,135.44,132.06,132.08,6522800,0.7532958817702298,9.604912900934552 +09/16/1999 12:00:00 AM,132.5,132.81,130.31,132.38,15114200,-10.403428223215625,3.464407289694067 +09/17/1999 12:00:00 AM,132.63,133.94,132.16,133.72,8371300,-12.402595476809015,-3.2389634898204203 +09/20/1999 12:00:00 AM,133.94,134.0,133.09,133.63,2602800,-12.359470909030302,-8.603049681821183 +09/21/1999 12:00:00 AM,132.25,132.47,130.16,130.91,9018700,-23.04651676626717,-14.553002843830534 +09/22/1999 12:00:00 AM,131.25,131.84,129.75,131.16,12758600,-30.460597698341374,-19.56729521261197 +09/23/1999 12:00:00 AM,131.81,134.25,123.78,128.0,11455200,-40.42764443560007,-26.573557452309736 +09/24/1999 12:00:00 AM,127.75,128.38,126.31,128.06,13686000,-47.93533463942853,-35.46752338490929 +09/27/1999 12:00:00 AM,128.75,129.75,128.28,128.28,6797200,-49.75008147952017,-42.14341456322254 +09/28/1999 12:00:00 AM,127.94,128.81,125.56,128.19,11184900,-52.894265224864675,-47.751831444853366 +09/29/1999 12:00:00 AM,128.44,129.13,126.78,126.78,7351000,-54.237065391478744,-51.20418668382303 +09/30/1999 12:00:00 AM,127.44,129.44,126.97,128.38,7185300,-53.007579530044936,-52.472247906477136 +10/01/1999 12:00:00 AM,127.94,128.56,126.63,128.34,10818900,-52.53434292114007,-53.168313266882116 +10/04/1999 12:00:00 AM,129.19,130.63,128.75,130.63,6202900,-45.22804186825816,-51.25175742773048 +10/05/1999 12:00:00 AM,130.72,131.97,128.69,130.19,11376700,-37.89371425209956,-47.16591964288568 +10/06/1999 12:00:00 AM,130.75,132.81,130.69,132.63,11399000,-26.5102049681369,-40.54157600240867 +10/07/1999 12:00:00 AM,132.86,133.0,131.5,132.0,5986000,-17.38564406072684,-31.754401287305356 +10/08/1999 12:00:00 AM,131.75,133.88,131.23,133.72,9560400,-8.351029417739424,-22.535148174675673 +10/11/1999 12:00:00 AM,133.59,134.13,133.31,133.81,3970800,0.2761784499695299,-12.992674999158401 +10/12/1999 12:00:00 AM,133.13,133.31,131.19,131.41,8223800,2.1436012571611007,-5.829223442833901 +10/13/1999 12:00:00 AM,130.69,131.31,128.25,128.66,10731100,-4.397522483677911,-2.5821930485716686 +10/14/1999 12:00:00 AM,128.48,129.19,126.75,128.41,10461400,-12.376595836444817,-3.588584653248017 +10/15/1999 12:00:00 AM,126.0,126.75,124.5,124.81,14030700,-22.887783503347617,-9.379575141577304 +10/18/1999 12:00:00 AM,124.94,125.75,123.44,125.56,9088500,-30.071490157462208,-17.43334799523313 +10/19/1999 12:00:00 AM,127.19,128.25,125.94,126.08,17208700,-31.55184674196927,-24.22192905980597 +10/20/1999 12:00:00 AM,127.75,129.25,127.13,129.22,8467400,-28.323687698761677,-28.208702025385183 +10/21/1999 12:00:00 AM,127.22,128.88,126.63,128.63,9352900,-26.866323932165916,-29.203337132589755 +10/22/1999 12:00:00 AM,129.75,131.22,129.56,130.34,8087900,-18.33861709557152,-26.270118867117084 +10/25/1999 12:00:00 AM,129.31,130.47,128.75,129.5,7667400,-13.798392582364626,-21.831755327215923 +10/26/1999 12:00:00 AM,130.19,130.69,128.19,128.25,5696200,-11.861495758671172,-17.716207342193297 +10/27/1999 12:00:00 AM,128.38,130.31,128.25,130.13,5049600,-7.831191457602692,-12.957424223552492 +10/28/1999 12:00:00 AM,132.44,134.5,132.19,134.5,10053700,7.414615031617,-6.519116191755361 +10/29/1999 12:00:00 AM,135.84,137.69,135.72,136.56,10480000,21.21436658662809,2.2340736004928172 +11/01/1999 12:00:00 AM,136.5,137.0,135.63,135.94,3631400,28.769879602789835,12.39191744085807 +11/02/1999 12:00:00 AM,135.97,137.25,134.75,134.81,5787700,32.699950847785544,22.524703017205127 +11/03/1999 12:00:00 AM,136.0,136.38,135.13,135.69,7310900,35.40056462095069,29.521190414538548 +11/04/1999 12:00:00 AM,136.75,137.36,135.77,136.47,7695600,38.299796408886124,33.79254787010306 +11/05/1999 12:00:00 AM,138.63,139.11,136.78,137.22,7618700,41.762784166357534,37.04077401099498 +11/08/1999 12:00:00 AM,137.0,138.38,136.75,137.94,4517900,43.6934636783039,39.789152218624565 +11/09/1999 12:00:00 AM,138.5,138.69,136.28,136.72,4361300,43.84432083046556,41.900091271003284 +11/10/1999 12:00:00 AM,136.25,138.39,136.08,137.75,6173600,43.856982028893356,43.28938767600509 +11/11/1999 12:00:00 AM,138.19,138.56,137.47,138.38,4724400,44.85931556628569,44.06352052598713 +11/12/1999 12:00:00 AM,139.25,139.97,137.13,139.75,15589200,46.67081982991408,44.80785956388968 +11/15/1999 12:00:00 AM,139.84,140.25,139.41,139.81,2101000,49.02716478485536,46.10357055248713 +11/16/1999 12:00:00 AM,140.56,142.63,140.09,142.44,7442900,53.163081039210496,48.430095305066416 +11/17/1999 12:00:00 AM,142.25,142.94,141.31,141.56,9129600,55.48398743357257,51.086263271888136 +11/18/1999 12:00:00 AM,142.44,143.0,141.63,142.81,11360400,57.146547535002085,53.70519519816014 +11/19/1999 12:00:00 AM,142.41,142.97,142.0,142.5,4641100,57.550094622755424,55.83592765763515 +11/22/1999 12:00:00 AM,142.44,143.0,141.5,142.47,4149600,56.83185295579156,56.753120636780416 +11/23/1999 12:00:00 AM,142.84,142.84,140.06,140.88,5948300,53.51979735378098,56.26207311683252 +11/24/1999 12:00:00 AM,140.75,142.44,140.0,142.06,4357200,50.99616080018522,54.7244764331283 +11/26/1999 12:00:00 AM,142.47,142.88,141.25,141.44,1694900,49.49772305772496,52.71138354187069 +11/29/1999 12:00:00 AM,140.88,141.92,140.44,141.0,7653200,45.560538238753345,49.89355486261113 +11/30/1999 12:00:00 AM,140.75,142.31,139.0,139.25,8403900,38.38057144177792,46.108748384610365 +12/01/1999 12:00:00 AM,139.31,140.5,139.0,140.13,6790400,30.942981990719,41.09545368224381 +12/02/1999 12:00:00 AM,140.63,141.36,140.38,141.13,6706200,29.52893260420766,36.10325606886448 +12/03/1999 12:00:00 AM,143.03,145.41,143.03,143.69,9860300,39.14704779776724,34.49988345861796 +12/06/1999 12:00:00 AM,143.53,143.72,142.25,142.75,2950200,41.483984295625696,35.2757366720799 +12/07/1999 12:00:00 AM,143.28,143.31,141.38,141.94,10334900,40.233008162274565,37.59824321496879 +12/08/1999 12:00:00 AM,141.34,142.06,140.63,140.63,4357000,33.69690987530781,38.640237532743825 +12/09/1999 12:00:00 AM,141.81,142.22,139.38,141.0,6029100,26.859408869419276,35.56832780065683 +12/10/1999 12:00:00 AM,142.28,142.81,140.88,142.0,4698200,26.85802411039631,31.911837754349484 +12/13/1999 12:00:00 AM,141.44,142.72,141.28,142.13,3919800,27.56237914884269,28.74418050099152 +12/14/1999 12:00:00 AM,141.63,142.48,140.63,140.81,5625700,22.645164543910496,25.98124416814219 +12/15/1999 12:00:00 AM,140.38,142.2,140.0,141.8,6539200,18.544096049682143,23.902415963207908 +12/16/1999 12:00:00 AM,142.19,142.66,141.16,142.38,5503200,21.50388480834974,22.563881137696264 +12/17/1999 12:00:00 AM,143.0,143.31,142.06,142.38,4355000,27.335409306804287,22.50713867718666 +12/20/1999 12:00:00 AM,142.56,143.19,141.09,141.69,4888100,26.607485617495435,23.497718945582896 +12/21/1999 12:00:00 AM,141.59,144.06,141.34,143.34,7829500,33.24996781264854,27.1741868863245 +12/22/1999 12:00:00 AM,143.63,144.19,142.97,143.75,5250700,41.269557712493864,32.11560511236053 +12/23/1999 12:00:00 AM,145.02,146.44,144.97,146.09,5566200,53.17799475606617,38.576251474676 +12/27/1999 12:00:00 AM,146.5,146.78,145.06,145.81,2602500,59.12381624026935,46.70533413036948 +12/28/1999 12:00:00 AM,145.88,146.5,145.48,146.14,3867500,62.291931983497896,53.96582517308182 +12/29/1999 12:00:00 AM,146.31,146.81,145.25,146.34,2773900,63.66954126995916,59.56582106244814 +12/30/1999 12:00:00 AM,147.13,147.88,146.19,146.63,8143700,65.6160527787339,62.675335568115074 +12/31/1999 12:00:00 AM,146.84,147.5,146.25,146.88,3374600,65.87171602967554,64.36231051546662 +01/03/2000 12:00:00 AM,148.25,148.25,143.88,145.56,8369900,62.299832193524274,64.36428556797321 +01/04/2000 12:00:00 AM,143.53,144.06,139.64,140.06,7719000,45.376725332827874,59.79108158369039 +01/05/2000 12:00:00 AM,139.94,141.53,137.25,140.28,12274000,30.186823498445428,50.93377426361827 +01/06/2000 12:00:00 AM,139.63,141.5,139.25,140.34,5504600,20.235891469352786,39.524818123537585 +01/07/2000 12:00:00 AM,140.31,144.44,140.06,144.44,7274800,18.120073375051554,28.479878418919405 +01/10/2000 12:00:00 AM,146.25,146.91,145.03,145.81,5418700,23.6510864429713,23.048468696455263 +01/11/2000 12:00:00 AM,145.81,146.09,143.5,144.09,7312200,24.255641541104332,21.56567320711999 +01/12/2000 12:00:00 AM,144.59,144.63,142.88,143.34,6673300,21.55735682649825,21.896039546406357 +01/13/2000 12:00:00 AM,144.47,145.75,143.28,145.13,4894900,23.24173657732378,23.17645534697441 +01/14/2000 12:00:00 AM,146.53,147.47,145.97,146.5,6884500,30.145125019865937,24.799964991198067 +01/18/2000 12:00:00 AM,145.34,146.63,145.19,145.63,6286200,32.24944630755178,26.79841618280993 +01/19/2000 12:00:00 AM,145.31,146.47,145.0,145.69,5864600,33.233861239599904,29.717542286085344 +01/20/2000 12:00:00 AM,146.97,146.97,143.81,144.5,5355400,31.247844608002815,31.719069293755105 +01/21/2000 12:00:00 AM,145.5,145.5,144.09,144.13,6032100,26.73250407110033,30.865914056563703 +01/24/2000 12:00:00 AM,145.66,145.84,139.41,140.06,7533500,12.124625626583317,25.834708886321586 +01/25/2000 12:00:00 AM,140.52,142.0,139.0,141.0,9404300,-0.46348095208084317,17.4103733384014 +01/26/2000 12:00:00 AM,141.0,141.55,140.09,140.67,4763400,-8.739833080855423,7.41345391618684 +01/27/2000 12:00:00 AM,141.84,142.22,138.13,140.0,10971900,-16.013511922887396,-3.2730500823100916 +01/28/2000 12:00:00 AM,139.44,140.06,135.53,136.47,11564300,-25.895974582833475,-12.778200134664289 +01/31/2000 12:00:00 AM,135.81,139.44,135.0,139.44,10425300,-31.06998160509368,-20.429825297917496 +02/01/2000 12:00:00 AM,139.75,141.69,138.53,140.19,8251400,-30.176191837881593,-25.78891498717404 +02/02/2000 12:00:00 AM,141.28,142.25,140.38,141.3,5839200,-26.02520393909553,-28.29183799122607 +02/03/2000 12:00:00 AM,140.88,142.97,140.0,142.84,7523800,-20.464249119763597,-26.9339066254586 +02/04/2000 12:00:00 AM,143.19,144.0,142.13,142.78,4647000,-12.771635404257081,-22.359320075249453 +02/07/2000 12:00:00 AM,142.56,142.78,141.44,142.72,5642200,-8.566744373933773,-16.9569582092625 +02/08/2000 12:00:00 AM,143.97,144.56,143.63,144.28,4592600,0.359653773761039,-10.360743781048356 +02/09/2000 12:00:00 AM,144.47,144.47,141.38,141.41,7938600,1.6833398747450081,-4.8238465324212045 +02/10/2000 12:00:00 AM,141.63,142.56,140.88,141.88,6527200,0.01864922616825737,-1.62627537481487 +02/11/2000 12:00:00 AM,141.84,141.94,138.03,139.13,8090000,-9.078993919165617,-1.754337761122831 +02/14/2000 12:00:00 AM,139.78,139.78,138.31,139.25,8924900,-17.00207098798962,-6.0947689515604955 +02/15/2000 12:00:00 AM,139.25,141.22,137.8,140.75,10099600,-20.03406745025879,-11.524120782811444 +02/16/2000 12:00:00 AM,140.38,140.94,138.8,139.09,8551800,-23.284274711073284,-17.34985176712183 +02/17/2000 12:00:00 AM,140.44,140.44,138.22,139.06,7025200,-26.808059551876653,-21.782118175299587 +02/18/2000 12:00:00 AM,138.88,138.88,134.63,135.19,8648300,-36.798709507406464,-26.731277805153802 +02/22/2000 12:00:00 AM,135.19,144.19,133.34,135.42,15990100,-39.447310688018156,-31.584588614593642 +02/23/2000 12:00:00 AM,135.63,137.47,134.5,136.52,11623500,-44.34471550640524,-36.84969881342663 +02/24/2000 12:00:00 AM,136.69,137.03,133.09,135.69,17172800,-48.82609189552689,-42.35420689933919 +02/25/2000 12:00:00 AM,135.19,137.53,133.13,133.75,10057600,-52.029048205070794,-46.161791573755266 +02/28/2000 12:00:00 AM,133.38,136.69,132.72,135.06,13374200,-53.478170870301305,-49.66950661932606 +02/29/2000 12:00:00 AM,136.06,137.44,135.75,136.91,7501300,-49.48454763608207,-50.95446465174527 +03/01/2000 12:00:00 AM,137.63,139.0,137.22,138.31,6431500,-41.34700376565111,-49.084692619276325 +03/02/2000 12:00:00 AM,138.69,139.13,137.34,138.72,7552200,-33.66822633036,-44.49448715059862 +03/03/2000 12:00:00 AM,140.44,141.72,139.72,141.31,19871000,-20.825343402760808,-36.3312802837135 +03/06/2000 12:00:00 AM,140.81,141.34,138.75,139.39,12200000,-13.793704332868174,-27.408569457910023 +03/07/2000 12:00:00 AM,140.0,140.16,135.22,135.94,17667900,-16.446542981818844,-21.183454261951958 +03/08/2000 12:00:00 AM,136.47,137.84,135.03,137.05,11415800,-19.802447578571567,-17.717009574004848 +03/09/2000 12:00:00 AM,137.25,140.59,136.13,140.59,5019700,-13.723451613119439,-15.941536626594505 +03/10/2000 12:00:00 AM,140.19,142.0,139.53,140.0,7541900,-4.6562424200701855,-13.657171148395008 +03/13/2000 12:00:00 AM,136.69,140.47,135.69,138.88,10611500,-4.940352999833165,-10.780623652898589 +03/14/2000 12:00:00 AM,139.28,140.09,136.16,136.5,7658200,-8.310277341659045,-7.9075810936704585 +03/15/2000 12:00:00 AM,136.88,140.44,132.5,139.5,9382100,-11.400531652977294,-7.326851103634922 +03/16/2000 12:00:00 AM,141.63,146.69,140.88,146.31,22099800,6.863472589635068,-4.44692235120861 +03/17/2000 12:00:00 AM,145.81,148.0,145.44,146.69,9838300,20.20236077627183,1.8387560928176394 +03/20/2000 12:00:00 AM,146.88,147.34,144.78,145.98,12307100,27.400564792113997,10.7664666262609 +03/21/2000 12:00:00 AM,145.53,149.72,144.5,149.72,12668600,34.29084985809721,22.189312004029524 +03/22/2000 12:00:00 AM,149.56,150.84,148.69,150.0,8026500,40.40183912217916,30.57390363716555 +03/23/2000 12:00:00 AM,149.16,153.47,149.16,152.63,10541800,45.70860391625029,36.95046442216017 +03/24/2000 12:00:00 AM,152.88,155.75,151.72,153.28,11529700,50.15842551952943,42.63992960401403 +03/27/2000 12:00:00 AM,153.38,153.78,152.0,152.5,8327400,51.74523231283667,47.00352521769889 +03/28/2000 12:00:00 AM,151.25,152.98,150.75,151.0,5989100,51.095194186485664,49.67686398377552 +03/29/2000 12:00:00 AM,151.56,152.48,149.66,151.03,6497400,49.479112100090695,50.61949102973562 +03/30/2000 12:00:00 AM,150.16,151.94,147.13,148.88,9297700,45.32050409273532,49.41001067303709 +03/31/2000 12:00:00 AM,149.63,152.31,148.44,150.56,8466800,43.466264911595445,47.340268822726784 +04/03/2000 12:00:00 AM,150.13,151.03,148.69,150.77,7490200,41.11811153175103,44.84599815904313 +04/04/2000 12:00:00 AM,151.75,153.0,141.39,150.0,19282600,34.270822141166484,41.043925669312074 +04/05/2000 12:00:00 AM,147.88,150.81,147.63,148.88,8021800,30.730318903554874,37.396379372016966 +04/06/2000 12:00:00 AM,150.25,151.69,149.0,150.31,5914800,31.214063966485437,34.33332913573946 +04/07/2000 12:00:00 AM,151.56,152.13,150.5,151.78,5785800,34.44760682309921,32.6657029585765 +04/10/2000 12:00:00 AM,151.75,153.11,150.31,150.78,9456200,36.267963555431315,33.16498831214271 +04/11/2000 12:00:00 AM,150.0,151.63,148.38,150.06,13823200,32.701770533867574,33.65785121972088 +04/12/2000 12:00:00 AM,150.38,151.16,146.56,146.63,9981900,22.617829371305085,31.50879257092579 +04/13/2000 12:00:00 AM,147.47,148.16,143.78,144.0,11909800,8.255140615036705,24.960676018910167 +04/14/2000 12:00:00 AM,142.63,142.81,133.5,135.81,27304000,-10.548022457467507,13.256679515685462 +04/17/2000 12:00:00 AM,135.19,140.13,126.69,140.06,23564600,-22.618162790990787,-0.5733038155291279 +04/18/2000 12:00:00 AM,140.56,144.22,139.78,144.22,10593700,-23.239618430004626,-12.037665765856556 +04/19/2000 12:00:00 AM,144.5,145.13,142.53,143.0,6276600,-22.4496008793662,-19.713851139457283 +04/20/2000 12:00:00 AM,143.56,143.94,142.38,143.38,8187000,-22.22698050926313,-22.633590652406188 +04/24/2000 12:00:00 AM,141.5,143.28,140.5,143.0,12621000,-23.720927308131866,-22.90928178169146 +04/25/2000 12:00:00 AM,144.63,147.97,144.44,147.88,13812600,-15.669119184012782,-21.016656970193498 +04/26/2000 12:00:00 AM,147.97,148.75,146.0,146.38,7411100,-8.761126621329264,-17.594538405684265 +04/27/2000 12:00:00 AM,143.0,147.34,143.0,146.5,15325600,-6.077396003549748,-13.55714227925592 +04/28/2000 12:00:00 AM,147.0,147.86,145.06,145.22,8173500,-2.685137639610165,-8.298194862125495 +05/01/2000 12:00:00 AM,146.56,148.48,143.63,147.19,6737100,1.1733127565446262,-4.087586876986143 +05/02/2000 12:00:00 AM,145.5,147.13,144.5,144.63,8785100,1.2130428611041977,-1.5940445063777777 +05/03/2000 12:00:00 AM,144.0,144.0,139.78,141.63,11442100,-9.20026745606123,-2.374762369505648 +05/04/2000 12:00:00 AM,142.0,142.36,140.75,141.31,5713300,-16.89377013321216,-5.926920492906147 +05/05/2000 12:00:00 AM,141.06,144.0,140.94,143.34,7416300,-19.257038044584007,-11.034508193188305 +05/08/2000 12:00:00 AM,142.75,143.38,141.84,142.53,4530300,-21.47795409239796,-16.707257431563846 +05/09/2000 12:00:00 AM,143.06,143.41,140.27,141.63,5299000,-25.30606557170749,-20.733706960475413 +05/10/2000 12:00:00 AM,140.5,140.97,137.75,138.59,9882100,-33.72014433584998,-24.94030051113487 +05/11/2000 12:00:00 AM,140.13,141.5,139.13,141.11,6838500,-35.823697963699075,-29.081965490913635 +05/12/2000 12:00:00 AM,141.81,143.47,141.56,142.41,5805300,-31.653599803638492,-31.62587691872377 +05/15/2000 12:00:00 AM,142.75,145.59,142.0,145.38,4193500,-22.351863593582863,-30.88732642419261 +05/16/2000 12:00:00 AM,146.56,147.72,145.31,147.0,7907600,-9.834346155071648,-24.915876878998027 +05/17/2000 12:00:00 AM,145.69,146.19,144.47,145.25,5507300,-3.750113708745901,-16.897480815259733 +05/18/2000 12:00:00 AM,145.63,146.31,143.94,144.06,4718200,-0.28136798314913847,-9.054422860137395 +05/19/2000 12:00:00 AM,142.56,143.23,140.41,140.88,5731800,-7.125742777234532,-5.247892656050312 +05/22/2000 12:00:00 AM,141.25,141.47,137.0,140.41,10008900,-16.064018471243664,-6.805310735093316 +05/23/2000 12:00:00 AM,140.44,140.81,137.56,137.56,7422700,-23.73967655964752,-11.802701447818722 +05/24/2000 12:00:00 AM,138.0,140.69,127.63,140.41,10710100,-32.22262590887624,-19.7880159292505 +05/25/2000 12:00:00 AM,140.69,141.81,137.72,138.88,7101900,-32.3583967277587,-26.09617941688154 +05/26/2000 12:00:00 AM,138.81,139.69,137.33,138.31,4605900,-34.23380587443351,-30.638626267679 +05/30/2000 12:00:00 AM,140.0,142.69,139.47,142.63,5037500,-28.017742045328905,-31.708142639099346 +05/31/2000 12:00:00 AM,142.56,144.0,142.09,142.41,5541700,-19.90194561264512,-28.627972565041567 +06/01/2000 12:00:00 AM,143.69,145.38,143.0,145.17,8473400,-10.089347876040398,-23.06071035211199 +06/02/2000 12:00:00 AM,148.94,149.09,147.48,148.09,8538300,2.5770964613133582,-13.857984768175273 +06/05/2000 12:00:00 AM,147.47,148.22,146.88,147.25,6629400,10.082618681501197,-4.332894586467747 +06/06/2000 12:00:00 AM,146.63,147.78,145.91,146.34,4847700,14.370164270120608,4.2351328842236855 +06/07/2000 12:00:00 AM,146.63,148.0,146.0,147.56,4402800,18.343941353679774,11.343455191653728 +06/08/2000 12:00:00 AM,147.5,147.75,146.06,146.56,5458000,20.582147248639814,15.844717888485341 +06/09/2000 12:00:00 AM,147.5,147.97,145.53,146.34,2865600,21.87397227424438,18.792556286671136 +06/12/2000 12:00:00 AM,146.97,146.97,145.13,145.28,3294200,20.904246646198068,20.426076880690502 +06/13/2000 12:00:00 AM,144.81,147.75,144.63,147.47,6277200,22.19698763365641,21.38933845068466 +06/14/2000 12:00:00 AM,148.25,148.88,147.19,147.5,6227300,26.218075680682094,22.79832055869523 +06/15/2000 12:00:00 AM,148.13,148.75,146.84,148.25,5566200,29.163405746511334,24.62067892676197 +06/16/2000 12:00:00 AM,148.31,148.31,145.88,146.88,5010200,28.513074644223956,26.522885926268444 +06/19/2000 12:00:00 AM,146.47,149.16,146.25,148.66,4748700,30.993251006270732,28.721951769422027 +06/20/2000 12:00:00 AM,148.19,148.88,147.0,147.81,8314200,32.178924544375214,30.212163985345306 +06/21/2000 12:00:00 AM,146.94,148.44,146.89,147.95,2953900,32.33624040233621,31.005372649301528 +06/22/2000 12:00:00 AM,147.56,147.69,145.0,145.53,7127200,24.88425645447068,30.09816810186321 +06/23/2000 12:00:00 AM,145.81,146.13,143.88,144.38,4198700,14.265423056754608,25.91621111448418 +06/26/2000 12:00:00 AM,145.38,146.25,144.88,145.75,4770700,9.079263511884857,20.14129585636159 +06/27/2000 12:00:00 AM,145.98,146.72,145.31,145.56,3585500,5.779975612765128,13.50222965896882 +06/28/2000 12:00:00 AM,145.63,146.98,145.22,145.63,5585500,3.36026686738445,8.121232262197264 +06/29/2000 12:00:00 AM,144.75,145.75,143.52,144.44,6081000,-5.27586148431646,3.2359111269294973 +06/30/2000 12:00:00 AM,143.94,145.53,143.89,145.38,6673700,-9.94999735855491,-1.5214040906804445 +07/03/2000 12:00:00 AM,145.44,147.44,145.16,147.28,1436600,-4.246793335305109,-4.0280963276980035 +07/05/2000 12:00:00 AM,146.38,146.66,144.38,145.09,2447900,-7.037414584130956,-6.627516690576855 +07/06/2000 12:00:00 AM,144.94,146.47,144.22,145.88,5394400,-8.371908418301953,-7.401528424073228 +07/07/2000 12:00:00 AM,146.69,148.78,146.22,148.09,2796000,3.3791500116673294,-4.069241581517668 +07/10/2000 12:00:00 AM,147.88,148.91,147.63,147.97,2468600,13.063101243994582,0.25823206330725545 +07/11/2000 12:00:00 AM,147.47,149.13,147.16,148.38,5233700,19.748371273898627,6.954678527814651 +07/12/2000 12:00:00 AM,149.28,150.13,148.69,149.59,5507100,28.1882019506236,16.09470612004604 +07/13/2000 12:00:00 AM,149.98,150.38,149.19,149.88,5108200,34.37302825847163,23.843175681747116 +07/14/2000 12:00:00 AM,150.44,151.25,149.67,150.88,5512500,40.102220558141205,30.60295551028377 +07/17/2000 12:00:00 AM,150.98,151.98,150.69,151.06,3566600,44.891967635874295,36.88885460077769 +07/18/2000 12:00:00 AM,150.63,150.63,149.34,149.69,3678300,44.17302418462649,40.88506015927841 +07/19/2000 12:00:00 AM,149.47,149.91,148.25,148.44,8163200,39.64729485198666,42.203626807657166 +07/20/2000 12:00:00 AM,149.0,150.5,148.81,149.81,4139400,39.075234015100335,41.94688017189695 +07/21/2000 12:00:00 AM,149.75,149.75,147.88,148.25,5062300,33.23094171842713,39.03162369253516 +07/24/2000 12:00:00 AM,148.13,148.86,146.56,146.66,5520000,22.74131248375906,33.67369576731831 +07/25/2000 12:00:00 AM,147.75,147.84,146.78,147.44,4247400,14.547981345825017,27.398867390777898 +07/26/2000 12:00:00 AM,146.97,147.16,145.64,146.16,11008600,4.518218168593249,18.759613429151127 +07/27/2000 12:00:00 AM,145.94,146.63,144.69,145.5,7169400,-4.842589856062913,9.241230535528615 +07/28/2000 12:00:00 AM,145.72,145.91,141.52,142.25,5674800,-16.69485374320744,-0.6178110212130097 +07/31/2000 12:00:00 AM,142.94,144.13,142.06,143.44,4837700,-24.188106953979705,-10.30183309616419 +08/01/2000 12:00:00 AM,143.63,144.72,143.13,144.0,3742800,-27.60913145659864,-18.333670502462162 +08/02/2000 12:00:00 AM,143.88,145.41,143.63,144.27,7275200,-28.762344771297304,-24.31360923127076 +08/03/2000 12:00:00 AM,142.88,145.81,142.63,145.5,4363300,-28.8635081725002,-27.355772838593953 +08/04/2000 12:00:00 AM,146.31,146.72,145.41,146.53,3492400,-23.299339240143244,-27.13358091013484 +08/07/2000 12:00:00 AM,146.72,148.44,146.38,148.13,4067300,-14.121070531345417,-23.761565678821533 +08/08/2000 12:00:00 AM,147.5,148.81,147.5,148.56,3161200,-5.351148974183712,-17.908766729543135 +08/09/2000 12:00:00 AM,149.14,149.22,147.38,147.69,5205000,0.7441019941898537,-10.50686418787062 +08/10/2000 12:00:00 AM,147.53,147.86,146.28,146.56,3987200,1.5863228943541456,-4.285448654246273 +08/11/2000 12:00:00 AM,146.63,148.0,145.56,147.44,4739000,2.761861752975699,-0.0647155831659939 +08/14/2000 12:00:00 AM,147.78,149.5,147.06,149.38,2682600,10.375911913198525,3.8670496386795654 +08/15/2000 12:00:00 AM,149.34,149.81,147.34,149.02,4731200,16.04928785180634,7.693346103083687 +08/16/2000 12:00:00 AM,149.31,149.94,147.84,148.38,4843200,20.099458941517366,12.321630114874491 +08/17/2000 12:00:00 AM,148.69,150.44,148.34,149.94,5401400,25.875242227867737,18.0999752335975 +08/18/2000 12:00:00 AM,150.38,150.38,149.16,149.67,4350300,30.22379118059498,23.061945050446617 +08/21/2000 12:00:00 AM,150.03,150.72,149.41,150.36,2058200,34.37561566430638,27.643527003571627 +08/22/2000 12:00:00 AM,150.56,151.31,150.09,150.23,2831300,38.10284199593752,32.14437276717666 +08/23/2000 12:00:00 AM,149.81,151.28,149.19,150.91,5518000,40.06760994037501,35.69246469530348 +08/24/2000 12:00:00 AM,151.16,151.55,150.09,151.44,4636200,42.867370673787725,38.85335956860166 +08/25/2000 12:00:00 AM,151.16,151.63,150.94,151.09,2700900,44.96049608553983,41.49957967391002 +08/28/2000 12:00:00 AM,151.25,152.91,151.25,151.78,5721600,48.1934552837539,44.022232995864115 +08/29/2000 12:00:00 AM,151.44,151.88,150.91,151.5,3375600,48.14510165357546,46.04160592416423 +08/30/2000 12:00:00 AM,151.31,151.78,150.45,150.63,3854400,45.81123982239574,46.77757321131624 +08/31/2000 12:00:00 AM,151.06,153.09,150.84,152.25,5246300,47.95912431088527,47.5272302676526 +09/01/2000 12:00:00 AM,153.25,153.59,152.0,152.56,2983800,51.106500789627674,48.25549164412104 +09/05/2000 12:00:00 AM,151.88,152.2,150.81,151.25,3202700,47.61193024222313,48.122198791282955 +09/06/2000 12:00:00 AM,151.19,151.95,149.69,149.69,3930600,39.34918606313168,46.50668535146694 +09/07/2000 12:00:00 AM,150.25,151.08,149.83,150.75,4187500,32.808226030408036,42.71896078134763 +09/08/2000 12:00:00 AM,150.28,150.5,149.33,149.75,3067500,23.540074852082164,35.82735429696125 +09/11/2000 12:00:00 AM,149.75,151.19,148.69,149.47,3726500,15.745290044920567,27.86069424763561 +09/12/2000 12:00:00 AM,149.75,150.25,148.44,148.75,4628300,6.577288683920763,19.66771990283288 +09/13/2000 12:00:00 AM,148.0,149.84,147.66,148.88,4335400,-1.735991730195309,11.031665462682042 +09/14/2000 12:00:00 AM,149.88,149.94,148.16,148.53,3442900,-7.502799151080426,3.270946961891395 +09/15/2000 12:00:00 AM,148.19,148.25,146.03,146.75,3880800,-18.256068311753687,-5.229392627277169 +09/18/2000 12:00:00 AM,146.38,146.97,144.2,144.69,4960300,-29.075666015129876,-14.142631302039828 +09/19/2000 12:00:00 AM,145.13,146.31,144.7,146.08,6372400,-34.66393433815943,-22.374616954030856 +09/20/2000 12:00:00 AM,145.69,146.03,143.16,145.22,6594700,-39.97227403870713,-30.49198567593753 +09/21/2000 12:00:00 AM,144.47,145.56,143.75,145.03,4911900,-43.13264167395681,-36.711129016488314 +09/22/2000 12:00:00 AM,142.63,145.16,142.13,145.16,7241600,-46.13448967869489,-40.97583493237957 +09/25/2000 12:00:00 AM,145.94,146.06,143.72,144.13,9551700,-46.638706965497946,-43.969528089214194 +09/26/2000 12:00:00 AM,144.38,145.0,142.63,142.89,4889400,-49.00733840033122,-46.22829417962022 +09/27/2000 12:00:00 AM,143.56,143.97,142.13,142.81,5471600,-51.17050921768184,-48.23776106555148 +09/28/2000 12:00:00 AM,143.19,146.33,142.89,146.19,6598400,-46.613432039964074,-48.35749665586878 +09/29/2000 12:00:00 AM,145.47,145.97,143.75,143.78,7669100,-44.6415595185624,-47.85820979413489 +10/02/2000 12:00:00 AM,144.28,144.91,143.14,143.81,5182100,-44.58733229398599,-46.75320826754859 +10/03/2000 12:00:00 AM,144.53,145.75,142.53,142.63,8184100,-45.201490321299886,-45.2609535434531 +10/04/2000 12:00:00 AM,142.88,144.25,141.75,143.58,5717600,-46.713992557507105,-45.28609367283886 +10/05/2000 12:00:00 AM,143.41,144.84,143.31,143.88,4038600,-44.085773103274526,-45.14714706901689 +10/06/2000 12:00:00 AM,143.88,144.64,139.75,141.0,9717900,-49.924665295812034,-46.481480319473405 +10/09/2000 12:00:00 AM,141.31,141.31,139.38,140.44,4323000,-56.50025618837528,-49.30617178624225 +10/10/2000 12:00:00 AM,140.09,141.25,138.56,138.88,5724500,-61.37081240196797,-52.97037674735746 +10/11/2000 12:00:00 AM,137.63,138.63,135.13,136.56,10570900,-68.03606697986768,-58.95795021650575 +10/12/2000 12:00:00 AM,137.28,143.38,132.78,133.16,11288200,-71.25921019812364,-64.29158644208366 +10/13/2000 12:00:00 AM,132.94,137.66,132.88,137.56,10629900,-72.66859244195392,-68.33367050547831 +10/16/2000 12:00:00 AM,137.41,139.0,136.69,137.47,5407400,-69.8798902455542,-70.46093996637487 +10/17/2000 12:00:00 AM,138.44,138.56,134.41,135.48,7302200,-69.596310107031,-70.85100074816569 +10/18/2000 12:00:00 AM,132.63,136.13,130.16,134.41,9962600,-72.09028729292076,-71.05877002186497 +10/19/2000 12:00:00 AM,136.84,139.45,136.44,139.05,8309100,-64.59817793765353,-69.04116639578987 +10/20/2000 12:00:00 AM,138.38,141.19,138.38,139.88,6603800,-54.667917549083164,-65.23817322167211 +10/23/2000 12:00:00 AM,139.94,141.03,138.94,140.0,5066000,-45.72297674659117,-59.269839881562156 +10/24/2000 12:00:00 AM,140.97,141.94,139.0,140.13,5115800,-37.20887797418639,-50.54948755187857 +10/25/2000 12:00:00 AM,138.75,139.56,136.39,136.92,7817300,-37.286109372446354,-43.72147041057678 +10/26/2000 12:00:00 AM,137.13,137.66,134.0,136.75,8644800,-40.577569992680715,-40.19888352147616 +10/27/2000 12:00:00 AM,137.88,138.84,136.63,138.38,9866200,-37.71291455634097,-38.19636797391361 +10/30/2000 12:00:00 AM,138.44,141.09,138.16,140.25,8510100,-28.914748927257577,-36.122835712181406 +10/31/2000 12:00:00 AM,141.02,143.69,140.06,142.97,8131100,-16.01941675960949,-30.80616255897219 +11/01/2000 12:00:00 AM,142.25,143.25,141.22,142.41,6349600,-6.610653636061134,-22.314433469817295 +11/02/2000 12:00:00 AM,143.16,143.91,142.52,143.03,4360600,2.041482025216988,-12.375834324427807 +11/03/2000 12:00:00 AM,143.47,143.75,142.38,143.11,4853300,8.203497062344889,-3.09627282702719 +11/06/2000 12:00:00 AM,143.16,144.3,143.03,143.7,3814400,13.936676572650832,4.39275050603789 +11/07/2000 12:00:00 AM,143.14,144.0,142.56,143.66,5032700,17.554788529585505,10.43411104744955 +11/08/2000 12:00:00 AM,144.06,144.06,141.03,141.25,5889100,17.035560097754807,14.182630565584006 +11/09/2000 12:00:00 AM,140.0,141.22,137.25,140.41,9700200,9.363012016426826,14.472509304104491 +11/10/2000 12:00:00 AM,139.0,139.47,136.88,136.97,8316000,-0.5805965665145276,10.843191019313151 +11/13/2000 12:00:00 AM,135.63,136.98,133.02,135.38,16883900,-11.868818409508616,3.487289284539621 +11/14/2000 12:00:00 AM,137.47,139.63,137.0,138.75,7432300,-13.640954555364926,-4.181839378740312 +11/15/2000 12:00:00 AM,139.06,140.11,137.75,139.13,7877100,-13.718057569206188,-9.952106775148565 +11/16/2000 12:00:00 AM,138.58,139.88,137.31,137.77,6418000,-15.644482245266314,-13.718078194836512 +11/17/2000 12:00:00 AM,137.31,139.0,135.75,137.47,6429800,-19.621464957935864,-15.656239831943322 +11/20/2000 12:00:00 AM,135.75,136.38,134.38,134.69,5017900,-27.53345896205896,-19.129365933616832 +11/21/2000 12:00:00 AM,134.88,136.19,133.52,135.16,4344600,-32.90491407614205,-23.9260800603508 +11/22/2000 12:00:00 AM,134.34,134.88,132.44,132.5,5285300,-39.197420857786426,-29.814314713480826 +11/24/2000 12:00:00 AM,133.63,134.97,133.56,134.84,3412100,-40.853576857366214,-35.12234268833841 +11/27/2000 12:00:00 AM,136.47,136.69,135.31,135.5,5997600,-38.581940928423776,-37.88446317992962 +11/28/2000 12:00:00 AM,135.13,136.59,133.81,133.81,4190100,-39.34656299890428,-39.494875410620175 +11/29/2000 12:00:00 AM,134.38,135.91,133.27,134.64,6534900,-39.89558239616953,-39.669415795215954 +11/30/2000 12:00:00 AM,132.5,133.5,129.75,131.63,10401100,-46.54111158542487,-41.09129947723062 +12/01/2000 12:00:00 AM,133.19,134.06,131.0,131.88,7233600,-48.88038911758596,-43.665911524521164 +12/04/2000 12:00:00 AM,131.88,133.88,131.5,133.0,6328000,-48.88793570007144,-46.05125469981295 +12/05/2000 12:00:00 AM,134.88,138.19,134.41,138.13,8270800,-37.62974831368523,-45.484796179191875 +12/06/2000 12:00:00 AM,137.78,138.34,135.03,135.53,12544800,-29.90765683241287,-41.32643249093888 +12/07/2000 12:00:00 AM,134.88,135.88,134.38,134.98,5966200,-26.88314272689755,-35.82712089326677 +12/08/2000 12:00:00 AM,137.06,139.13,136.09,137.66,8949000,-16.51301043055263,-27.73338957588707 +12/11/2000 12:00:00 AM,137.38,148.88,136.72,138.63,5943200,-1.7969483463546414,-18.775189584054424 +12/12/2000 12:00:00 AM,138.19,139.25,137.38,137.75,4619700,2.1532439806645325,-10.759964380785073 +12/13/2000 12:00:00 AM,139.25,139.41,136.25,136.53,5580800,3.514039905781434,-3.160668722615327 +12/14/2000 12:00:00 AM,135.88,136.5,134.19,134.19,7348300,-2.467634023725817,0.35067537909137614 +12/15/2000 12:00:00 AM,133.13,133.25,130.56,131.45,8490700,-13.434697585541713,-2.5587619307053915 +12/18/2000 12:00:00 AM,111.0,133.47,111.0,132.38,6906100,-27.59774445228173,-9.996509038941957 +12/19/2000 12:00:00 AM,132.47,134.97,130.5,130.56,9054500,-28.230241425326085,-17.932579371718838 +12/20/2000 12:00:00 AM,128.63,128.94,123.94,126.69,9490400,-35.750039419347154,-26.253180720624172 +12/21/2000 12:00:00 AM,126.0,128.86,125.53,127.69,14252300,-39.345549302234126,-32.730893649797274 +12/22/2000 12:00:00 AM,129.0,130.86,128.84,130.86,8862700,-37.670684247600335,-35.249128598626925 +12/26/2000 12:00:00 AM,130.84,131.94,130.28,131.89,4395100,-33.82394824132197,-36.647555302625896 +12/27/2000 12:00:00 AM,132.0,133.66,131.25,133.13,5193500,-27.55363351808722,-34.59845382731091 +12/28/2000 12:00:00 AM,132.81,133.81,132.59,133.61,7872300,-20.762082345316287,-29.95258708808145 +12/29/2000 12:00:00 AM,134.06,134.28,131.88,132.25,7564700,-16.295429555123626,-24.608773414962272 +01/02/2001 12:00:00 AM,132.0,132.16,127.56,128.25,8348100,-21.518707214977628,-21.532463158376185 +01/03/2001 12:00:00 AM,128.31,136.0,127.66,135.0,17057200,-15.781466247834341,-18.589421340812965 +01/04/2001 12:00:00 AM,134.94,135.47,133.0,133.41,8331000,-8.317052663764919,-15.478163920425123 +01/05/2001 12:00:00 AM,133.47,133.63,129.28,130.25,12281600,-10.872718270531838,-14.122486099277175 +01/08/2001 12:00:00 AM,129.88,130.06,127.63,129.75,6134300,-17.765054402869346,-13.184072896250106 +01/09/2001 12:00:00 AM,131.05,131.5,129.63,130.13,5161100,-19.327514591748344,-14.070584982228606 +01/10/2001 12:00:00 AM,129.0,131.81,128.81,131.66,8509500,-19.356991142160002,-16.830569601827378 +01/11/2001 12:00:00 AM,131.09,133.48,131.09,132.77,6271200,-12.79215014139076,-17.31042756954211 +01/12/2001 12:00:00 AM,132.69,133.72,131.28,131.91,6402300,-7.940893406491821,-14.854387320447728 +01/16/2001 12:00:00 AM,132.0,133.19,131.52,132.58,7763000,-3.394398993799377,-10.871108420960487 +01/17/2001 12:00:00 AM,134.84,135.05,132.64,132.94,7793500,4.508257629454429,-4.904796228056879 +01/18/2001 12:00:00 AM,133.44,135.7,132.94,135.05,8764500,13.342097989154524,1.6287658045794418 +01/19/2001 12:00:00 AM,136.19,136.19,133.88,134.48,7353300,20.133447645624585,8.647351067608543 +01/22/2001 12:00:00 AM,134.25,135.78,133.56,134.63,7091800,24.221654343758374,15.551364401997981 +01/23/2001 12:00:00 AM,134.47,136.66,134.16,136.13,8381500,29.76611494423714,21.86582873069366 +01/24/2001 12:00:00 AM,136.25,137.31,135.84,136.69,5708800,35.634240174469156,27.43886427702232 +01/25/2001 12:00:00 AM,136.25,137.25,135.66,136.06,10440400,38.54148552047881,32.04087374573587 +01/26/2001 12:00:00 AM,135.16,136.13,134.45,135.78,7049800,37.8265893782265,35.442107504352904 +01/29/2001 12:00:00 AM,135.5,136.9,135.37,136.65,6346400,39.61388162306176,37.904049174059054 +01/30/2001 12:00:00 AM,136.3,137.92,135.79,137.75,6535400,42.919346830822555,39.725325838147405 +01/31/2001 12:00:00 AM,137.4,138.7,136.6,137.06,9018400,45.53635912950258,41.47404424040335 +02/01/2001 12:00:00 AM,137.1,137.56,136.25,137.48,7899200,45.834834441856465,43.476105506310844 +02/02/2001 12:00:00 AM,137.4,137.99,135.0,135.08,7931800,41.645810662110605,43.98408776607306 +02/05/2001 12:00:00 AM,134.8,135.9,134.75,135.89,3758500,35.43862992843517,42.11390854047622 +02/06/2001 12:00:00 AM,135.3,136.7,135.22,135.42,6830900,31.35287918907745,38.56803855536993 +02/07/2001 12:00:00 AM,134.72,135.42,133.68,134.22,5602500,20.785460330527158,32.30569502753761 +02/08/2001 12:00:00 AM,134.8,135.4,133.48,133.48,5591600,11.336926608931401,24.72847401424281 +02/09/2001 12:00:00 AM,133.35,133.35,131.26,131.83,9406500,-2.018959139063348,15.36407674736818 +02/12/2001 12:00:00 AM,131.7,133.5,131.7,133.14,5507600,-9.142868490980588,5.240139827353671 +02/13/2001 12:00:00 AM,133.7,134.17,132.0,132.12,5986900,-14.3552432436192,-3.5450360661829183 +02/14/2001 12:00:00 AM,132.65,132.65,130.66,132.15,8150200,-20.8966592315239,-11.603432526296743 +02/15/2001 12:00:00 AM,132.84,133.52,131.99,132.96,5417200,-22.28950424237958,-16.671068802125802 +02/16/2001 12:00:00 AM,131.0,131.29,129.3,130.46,10245800,-30.453800964340267,-21.998801920465723 +02/20/2001 12:00:00 AM,131.04,131.14,128.1,128.32,5457000,-37.90326555286849,-27.885807497778046 +02/21/2001 12:00:00 AM,127.9,128.84,125.52,125.6,10237700,-46.398019920431,-34.26114767000482 +02/22/2001 12:00:00 AM,126.35,126.54,123.02,125.52,21327100,-53.065845580521355,-41.95523300454026 +02/23/2001 12:00:00 AM,125.08,125.54,121.8,124.89,15540300,-57.550865496985864,-48.72949913770166 +02/26/2001 12:00:00 AM,125.8,127.21,124.5,127.21,9555900,-56.75001732862824,-53.4411870816416 +02/27/2001 12:00:00 AM,126.8,127.84,125.51,126.35,10871500,-55.09223549244113,-55.61474097464413 +02/28/2001 12:00:00 AM,126.75,126.84,123.27,124.15,13986800,-56.17904081669573,-56.39303978368772 +03/01/2001 12:00:00 AM,124.05,124.5,121.75,124.49,13921800,-57.94148080622946,-56.49069361099862 +03/02/2001 12:00:00 AM,122.5,125.65,122.3,123.77,12367500,-57.886551602574286,-56.77482717948513 +03/05/2001 12:00:00 AM,124.15,124.78,123.81,124.4,4718700,-56.42434283846555,-57.10785401599124 +03/06/2001 12:00:00 AM,126.35,127.75,125.49,125.87,6597400,-50.3072787530751,-55.63991350008608 +03/07/2001 12:00:00 AM,126.9,126.9,125.76,126.64,6407800,-44.60825236358621,-52.30660638942527 +03/08/2001 12:00:00 AM,126.6,127.24,126.1,126.9,5554000,-38.52254699201144,-47.465605236784555 +03/09/2001 12:00:00 AM,126.1,126.1,123.11,123.67,9754500,-40.99835964389963,-43.60910943814308 +03/12/2001 12:00:00 AM,122.34,124.5,117.7,118.44,11973300,-50.34684224214953,-43.619000310411685 +03/13/2001 12:00:00 AM,119.4,120.44,117.53,120.2,12711300,-56.305504519634006,-46.543313349423634 +03/14/2001 12:00:00 AM,117.05,119.29,115.75,117.2,17316500,-61.63089075031781,-52.32039928900022 +03/15/2001 12:00:00 AM,118.45,118.86,117.51,117.71,8083600,-63.25463162870297,-57.884467285201055 +03/16/2001 12:00:00 AM,117.13,118.5,114.46,115.31,35979400,-65.72137869363311,-61.72810139807195 +03/19/2001 12:00:00 AM,115.76,117.69,114.82,117.3,9638200,-65.74808457818564,-64.08874641270985 +03/20/2001 12:00:00 AM,117.9,118.46,114.15,114.25,13717000,-66.04281340052181,-65.19172707526086 +03/21/2001 12:00:00 AM,114.18,115.26,111.9,112.34,18086400,-68.04670905320648,-66.38974643138674 +03/22/2001 12:00:00 AM,112.02,115.7,108.04,111.9,25414600,-69.60394145508495,-67.3603871217497 +03/23/2001 12:00:00 AM,113.25,114.48,111.5,114.25,12191600,-67.94134059323211,-67.90870112551131 +03/26/2001 12:00:00 AM,115.7,116.27,114.77,115.5,9392300,-63.02872795667644,-67.15517976454997 +03/27/2001 12:00:00 AM,115.62,118.65,115.25,118.51,12432000,-55.058195389735005,-63.9080513486821 +03/28/2001 12:00:00 AM,116.9,117.5,114.9,115.45,10194300,-51.02952098481814,-59.2644462311154 +03/29/2001 12:00:00 AM,114.7,116.6,109.34,114.98,11463600,-52.05941115768284,-55.29396387222808 +03/30/2001 12:00:00 AM,115.55,116.65,114.5,116.12,8495500,-47.553048449107365,-51.42504399533581 +04/02/2001 12:00:00 AM,116.3,117.38,113.8,114.54,10040900,-44.972504270325366,-48.903621215483405 +04/03/2001 12:00:00 AM,113.98,114.15,110.1,110.67,12365600,-51.11176681455626,-48.92418267291794 +04/04/2001 12:00:00 AM,110.58,112.1,109.3,110.31,14720900,-56.075975668228196,-49.92832380055428 +04/05/2001 12:00:00 AM,113.3,115.49,112.5,115.22,15035600,-50.38875904610431,-50.637251449803514 +04/06/2001 12:00:00 AM,113.99,114.4,112.06,113.05,14400500,-48.856030232588374,-51.608132940369266 +04/09/2001 12:00:00 AM,114.0,115.48,112.78,114.0,8617400,-44.208574328890876,-49.88233481895292 +04/10/2001 12:00:00 AM,115.45,117.75,115.17,117.09,15812700,-31.722864810691334,-43.7940571045687 +04/11/2001 12:00:00 AM,118.78,118.99,116.14,116.96,12328300,-20.459278729824806,-36.31168702549883 +04/12/2001 12:00:00 AM,116.3,118.63,115.96,118.55,8316200,-11.122315078852283,-26.878258237064802 +04/16/2001 12:00:00 AM,118.29,118.89,116.91,118.23,6587800,-3.3451613580435486,-16.662404994352972 +04/17/2001 12:00:00 AM,117.31,119.66,117.02,119.42,9952300,4.0822344244716025,-7.711130185562238 +04/18/2001 12:00:00 AM,121.06,126.0,120.69,124.14,19909300,17.252341461418965,1.7167748622487045 +04/19/2001 12:00:00 AM,124.25,125.83,120.0,125.72,13370400,25.591364345257603,10.895194718276176 +04/20/2001 12:00:00 AM,124.9,125.4,123.66,124.36,7779700,31.61919789746308,19.636284532152835 +04/23/2001 12:00:00 AM,123.65,126.3,121.91,122.7,8156500,34.41230966197591,27.21880334152891 +04/24/2001 12:00:00 AM,122.52,123.7,121.1,121.13,9259600,33.693137592847314,31.329002374386 +04/25/2001 12:00:00 AM,121.42,123.67,120.95,123.1,7959200,33.928587920956126,33.41330826831063 +04/26/2001 12:00:00 AM,123.73,125.22,123.5,123.74,9880700,36.59378983317918,34.65695625223965 +04/27/2001 12:00:00 AM,124.92,125.68,124.2,125.55,7258700,39.75926988281025,35.99369630744824 +04/30/2001 12:00:00 AM,126.45,127.27,124.67,125.21,8758500,42.472545062256835,38.18854817480062 +05/01/2001 12:00:00 AM,125.07,126.97,124.6,126.95,10205900,44.645244612968604,40.867712347803746 +05/02/2001 12:00:00 AM,127.41,127.69,126.0,126.89,9164600,46.774669962631926,43.41293238016693 +05/03/2001 12:00:00 AM,126.13,126.15,124.22,125.16,9322200,44.73488957380705,44.65683730291613 +05/04/2001 12:00:00 AM,123.65,127.2,123.44,126.95,12084200,44.231385410757625,45.09654739004132 +05/07/2001 12:00:00 AM,126.86,127.47,125.53,126.57,6651400,44.878274761700894,45.15480492722439 +05/08/2001 12:00:00 AM,126.86,127.1,125.56,126.52,6522000,44.59288008074897,44.609357456753656 +05/09/2001 12:00:00 AM,125.25,126.6,125.06,125.87,9240800,42.4483803582405,44.037730152862025 +05/10/2001 12:00:00 AM,127.26,127.5,125.77,125.99,6503700,42.19790517271719,43.52936009335191 +05/11/2001 12:00:00 AM,126.0,126.49,124.4,124.82,7394500,37.23023335207092,41.61734974094442 +05/14/2001 12:00:00 AM,124.9,125.44,124.46,125.23,7793600,31.911287964283755,38.44695171182811 +05/15/2001 12:00:00 AM,125.55,126.5,124.85,125.3,8986500,29.836861998563926,35.29407212190897 +05/16/2001 12:00:00 AM,124.84,129.2,124.62,128.96,12431300,37.08199083262971,34.0150935368871 +05/17/2001 12:00:00 AM,129.01,130.08,128.56,129.31,11930400,46.063156665232626,36.22332436517753 +05/18/2001 12:00:00 AM,129.09,129.72,128.1,129.62,6030000,50.49119586610534,40.868301340632925 +05/21/2001 12:00:00 AM,129.84,131.8,129.15,131.77,11722200,56.480865754943196,47.529302279727744 +05/22/2001 12:00:00 AM,131.83,132.09,131.07,131.37,7704800,60.46275143221247,53.37449242962343 +05/23/2001 12:00:00 AM,131.05,131.05,129.29,129.29,11528900,58.84067089561562,56.568870987219185 +05/24/2001 12:00:00 AM,129.47,130.0,124.9,129.7,7410400,52.173023889819206,56.989327993147654 +05/25/2001 12:00:00 AM,129.65,129.7,128.01,128.23,7097400,47.74939647871341,54.80646067409021 +05/29/2001 12:00:00 AM,128.23,128.35,126.9,127.3,8350400,39.28479980175918,49.51197276647689 +05/30/2001 12:00:00 AM,126.59,127.53,125.0,125.29,9937200,27.089745850434,41.574241505181476 +05/31/2001 12:00:00 AM,125.43,126.76,125.26,126.1,9468700,18.05102556098539,33.04374192297302 +06/01/2001 12:00:00 AM,126.2,127.1,125.12,126.64,8898100,11.665674003888926,24.0228113042669 +06/04/2001 12:00:00 AM,126.8,127.27,125.89,127.17,5421400,8.219418380166474,16.256465948868723 +06/05/2001 12:00:00 AM,127.49,129.23,127.27,128.87,8082500,12.610722889141368,12.636710208545566 +06/06/2001 12:00:00 AM,128.83,128.83,127.36,127.53,12487900,13.593929284244231,11.522436139360275 +06/07/2001 12:00:00 AM,127.05,128.29,127.0,128.24,6862800,14.022962063840026,12.11175815434805 +06/08/2001 12:00:00 AM,127.7,127.87,126.14,127.0,7278100,9.061235075109416,12.322212328083786 +06/11/2001 12:00:00 AM,126.71,127.75,125.41,125.94,7055200,1.4810849865509184,9.539802852436173 +06/12/2001 12:00:00 AM,124.86,126.88,124.04,126.13,9128400,-7.348449095441843,4.304208257514654 +06/13/2001 12:00:00 AM,126.17,126.58,124.67,124.74,8230500,-14.970156789604305,-2.9440714558464287 +06/14/2001 12:00:00 AM,124.18,124.3,122.24,122.48,12436500,-27.010623101782443,-11.962036000069393 +06/15/2001 12:00:00 AM,120.91,122.4,120.4,121.62,16676600,-37.13796951334923,-21.61679962504443 +06/18/2001 12:00:00 AM,121.65,122.44,120.95,121.08,7895700,-42.86672124658976,-30.496367662831407 +06/19/2001 12:00:00 AM,122.38,122.89,120.86,121.46,7655100,-45.656200601592644,-38.16787861582849 +06/20/2001 12:00:00 AM,121.19,122.86,121.1,122.6,8120400,-46.127789226396786,-42.947170146982074 +06/21/2001 12:00:00 AM,122.22,127.47,122.15,123.86,11993900,-39.60706399736928,-43.564443767987086 +06/22/2001 12:00:00 AM,123.49,123.6,122.16,122.75,11803800,-39.165420196512805,-42.63911850546785 +06/25/2001 12:00:00 AM,123.28,123.44,121.5,122.13,8064300,-39.970681252177584,-41.21773866811408 +06/26/2001 12:00:00 AM,120.9,122.9,120.03,121.84,8014800,-42.47889348070661,-40.30551473169154 +06/27/2001 12:00:00 AM,121.6,125.15,120.91,121.31,9785600,-41.00879107134478,-40.655946500185415 +06/28/2001 12:00:00 AM,122.0,123.94,121.93,122.89,9986900,-37.5082014840497,-40.24164182206964 +06/29/2001 12:00:00 AM,122.8,124.01,122.26,123.2,9113800,-33.02095505437607,-38.50421027261926 +07/02/2001 12:00:00 AM,122.8,124.32,122.62,123.9,8031000,-26.338416382094714,-34.46909099796629 +07/03/2001 12:00:00 AM,123.98,124.1,123.05,124.08,3305300,-19.880407699575276,-29.186995155023915 +07/05/2001 12:00:00 AM,123.07,123.65,122.11,122.13,4818400,-22.147449856758428,-25.3468072482011 +07/06/2001 12:00:00 AM,121.31,121.58,119.05,119.19,9531300,-34.94053828352624,-25.82670305548864 +07/09/2001 12:00:00 AM,119.49,120.54,119.2,120.1,8274300,-41.99831769468627,-29.741678383636533 +07/10/2001 12:00:00 AM,120.29,120.64,118.21,118.35,8339800,-48.275826407569824,-36.84053306063517 +07/11/2001 12:00:00 AM,118.1,119.04,117.09,118.27,14904100,-53.71338690372144,-44.732017322375924 +07/12/2001 12:00:00 AM,119.5,121.47,119.31,121.16,11252600,-49.723303191620516,-48.4277085493995 +07/13/2001 12:00:00 AM,120.84,122.32,120.62,121.9,9992900,-42.29767759768885,-48.50254852515014 +07/16/2001 12:00:00 AM,121.77,122.28,120.29,120.6,6321000,-38.16812245110408,-45.9756225360337 +07/17/2001 12:00:00 AM,120.2,121.94,119.83,121.67,7384300,-33.91958028706601,-41.027170881869836 +07/18/2001 12:00:00 AM,120.56,121.64,120.06,121.1,6678700,-31.495536891799432,-36.47022930691456 +07/19/2001 12:00:00 AM,122.18,122.98,120.76,121.83,9143600,-22.93813566271664,-31.630343823171508 +07/20/2001 12:00:00 AM,121.15,121.94,120.92,121.45,8514700,-18.76759159684586,-26.780211109606952 +07/23/2001 12:00:00 AM,121.8,121.88,119.22,119.36,7405300,-24.79048223022689,-24.49793659539717 +07/24/2001 12:00:00 AM,119.0,119.2,116.75,117.39,11894500,-37.99307573024943,-26.12232130500967 +07/25/2001 12:00:00 AM,117.92,119.48,117.46,119.3,11752400,-42.12775698090155,-30.9197266345559 +07/26/2001 12:00:00 AM,119.06,120.85,118.56,120.75,12583600,-38.69682304970667,-35.902034497771105 +07/27/2001 12:00:00 AM,120.83,121.6,119.91,121.0,8333200,-30.98114410204613,-37.44969996572591 +07/30/2001 12:00:00 AM,121.19,121.35,120.3,120.82,8736400,-24.51120169007576,-34.079231455682496 +07/31/2001 12:00:00 AM,121.0,122.68,120.18,121.46,11528000,-15.564704563960747,-27.438468351447295 +08/01/2001 12:00:00 AM,121.97,122.7,120.9,121.96,11666400,-6.557147405806935,-19.403549440472357 +08/02/2001 12:00:00 AM,123.23,123.35,121.46,122.38,10605300,2.564765128001188,-11.017072132960529 +08/03/2001 12:00:00 AM,122.36,122.37,120.2,121.87,10527700,4.740923926074744,-3.704040728922902 +08/06/2001 12:00:00 AM,121.35,121.51,120.1,120.45,7974000,1.2174526688631562,0.49149857928307383 +08/07/2001 12:00:00 AM,120.27,121.53,119.91,120.83,8373000,-1.2389143403406075,1.8210568456496559 +08/08/2001 12:00:00 AM,120.12,121.16,118.43,118.65,14886400,-11.35512531494113,-1.6589157650859236 +08/09/2001 12:00:00 AM,118.7,118.97,117.86,118.74,13918500,-21.666387573195834,-8.260743639903568 +08/10/2001 12:00:00 AM,118.8,119.84,117.34,119.44,11299200,-26.866550292950844,-15.281744380357068 +08/13/2001 12:00:00 AM,119.6,119.85,118.82,119.49,7194100,-28.04482041120783,-21.983220898073874 +08/14/2001 12:00:00 AM,120.14,120.35,118.8,119.11,13026500,-28.581260997687217,-26.289754818760393 +08/15/2001 12:00:00 AM,119.23,119.61,118.16,118.28,8303100,-32.740039432937905,-29.05816778369591 +08/16/2001 12:00:00 AM,117.8,118.75,117.0,118.62,10275800,-37.89173263946062,-31.814463370323352 +08/17/2001 12:00:00 AM,117.65,117.87,116.01,116.64,10893500,-45.520918094792926,-36.183487791219626 +08/20/2001 12:00:00 AM,116.8,117.66,116.55,117.56,9717400,-48.365548274790044,-41.129559610495335 +08/21/2001 12:00:00 AM,117.8,118.54,108.05,116.13,13952900,-57.45685134902952,-47.30876258951824 +08/22/2001 12:00:00 AM,116.75,117.43,115.78,117.05,11224700,-55.794249277591796,-51.78439174905103 +08/23/2001 12:00:00 AM,116.96,117.52,116.52,116.7,8169600,-53.39030226413754,-53.751737791387185 +08/24/2001 12:00:00 AM,117.21,119.1,116.65,119.0,11056100,-45.34114351169643,-52.99563660061378 +08/27/2001 12:00:00 AM,118.97,119.2,118.26,118.49,6219700,-36.686107794117085,-47.802950711885664 +08/28/2001 12:00:00 AM,118.28,118.49,116.59,116.64,11146700,-36.18895331900037,-42.90162672223781 +08/29/2001 12:00:00 AM,117.13,117.18,115.17,115.4,15345700,-41.08495589726332,-39.82529013051925 +08/30/2001 12:00:00 AM,114.85,115.91,112.01,113.28,16303700,-49.99562083158374,-40.98890946049108 +08/31/2001 12:00:00 AM,113.4,114.77,113.13,113.92,15875800,-54.149342663650415,-45.35471817787442 +09/04/2001 12:00:00 AM,113.85,116.79,113.44,113.65,22807100,-54.36307235766036,-49.89824793753941 +09/05/2001 12:00:00 AM,113.7,114.19,111.95,113.65,20800000,-57.42213762020711,-53.98254336827536 +09/06/2001 12:00:00 AM,112.65,113.3,111.09,111.1,20895800,-61.69164977650957,-56.90655060450681 +09/07/2001 12:00:00 AM,110.02,111.25,108.69,109.13,30316100,-67.05849047637065,-60.133837557686874 +09/10/2001 12:00:00 AM,107.7,111.07,107.55,109.83,23040200,-69.52311904955319,-63.92384923066008 +09/17/2001 12:00:00 AM,101.0,106.51,100.0,104.3,32337700,-76.67946212371311,-68.73818035653659 +09/18/2001 12:00:00 AM,104.33,105.3,103.36,103.9,21762400,-78.77881619168252,-73.00997196032984 +09/19/2001 12:00:00 AM,104.1,104.5,98.56,102.02,43139900,-80.9346871708302,-76.47902113394473 +09/20/2001 12:00:00 AM,100.4,101.85,98.57,98.96,37685200,-82.35140907367256,-79.68609363997456 +09/21/2001 12:00:00 AM,94.05,99.7,93.8,96.85,49249900,-83.94088213584114,-81.50144864300657 +09/24/2001 12:00:00 AM,99.73,101.16,99.06,100.48,24672600,-80.88778251675562,-82.02869022427484 +09/25/2001 12:00:00 AM,100.75,102.0,99.9,101.4,25190100,-76.76677161075455,-80.98671133425592 +09/26/2001 12:00:00 AM,102.35,102.4,100.43,101.0,17174200,-72.54684034923406,-78.5355691531463 +09/27/2001 12:00:00 AM,101.25,102.25,100.0,102.05,19974800,-68.30800088954574,-74.62734884157244 +09/28/2001 12:00:00 AM,102.98,109.92,102.5,104.25,21208700,-58.27462898946489,-68.97406045974975 +10/01/2001 12:00:00 AM,103.9,104.32,102.42,104.0,21059700,-52.619774988504865,-62.93731130418733 +10/02/2001 12:00:00 AM,104.0,105.38,103.07,105.38,18549500,-45.4771025667574,-56.169876858568166 +10/03/2001 12:00:00 AM,104.6,107.88,104.35,107.34,30475800,-35.58397477476242,-47.988870329872334 +10/04/2001 12:00:00 AM,108.29,108.97,104.37,107.1,31695300,-26.93485995953928,-40.153928072390926 +10/05/2001 12:00:00 AM,107.25,107.62,105.52,107.26,28749400,-19.85314628694534,-31.96227089700104 +10/08/2001 12:00:00 AM,106.28,107.3,105.87,106.53,11713400,-14.459565005146004,-24.207886506598193 +10/09/2001 12:00:00 AM,106.61,106.75,105.6,105.87,15220700,-11.09973343816975,-18.086826172450024 +10/10/2001 12:00:00 AM,105.8,108.55,105.52,108.4,18755600,-4.5192586048727295,-12.482925833783387 +10/11/2001 12:00:00 AM,108.95,110.3,108.95,110.01,24722000,5.3082433871287025,-6.192578415264877 +10/12/2001 12:00:00 AM,109.15,109.89,107.3,109.45,30699900,10.51548542628414,0.05118419259265927 +10/15/2001 12:00:00 AM,108.63,109.45,107.19,109.3,25426400,13.905617281171509,6.302521872427974 +10/16/2001 12:00:00 AM,109.8,110.62,108.95,110.06,15043500,19.237892344636172,12.241809609805198 +10/17/2001 12:00:00 AM,111.07,111.15,107.9,107.9,27566600,20.928600327760403,16.146898844963122 +10/18/2001 12:00:00 AM,107.82,108.16,106.74,107.21,16793600,17.116109292529217,17.79705481152439 +10/19/2001 12:00:00 AM,107.0,107.92,106.01,107.55,22435500,13.037107482088057,17.579927361753526 +10/22/2001 12:00:00 AM,107.3,109.49,107.21,109.26,17101100,15.472770309660044,16.638646853009494 +10/23/2001 12:00:00 AM,109.96,110.61,108.38,108.8,21806000,19.54141834298885,16.291851356816604 +10/24/2001 12:00:00 AM,108.98,109.94,108.12,108.77,15508500,21.260382866456506,17.327919750298427 +10/25/2001 12:00:00 AM,107.45,110.33,106.74,110.31,26339700,23.276641022428702,19.88780313538359 +10/26/2001 12:00:00 AM,109.95,111.8,109.64,110.77,18892000,30.647959227951368,23.681600364956417 +10/29/2001 12:00:00 AM,110.16,110.55,108.06,108.23,17805500,28.290345500904536,25.86883215443534 +10/30/2001 12:00:00 AM,107.35,107.7,105.56,106.2,25662200,15.573897502711537,24.447210813499094 +10/31/2001 12:00:00 AM,106.9,107.86,106.01,106.27,27388000,7.090974146992648,20.40079409464008 +11/01/2001 12:00:00 AM,106.6,109.01,105.43,108.67,28591900,4.45292353783802,13.852035172111743 +11/02/2001 12:00:00 AM,108.44,109.38,107.87,109.06,16378300,7.723960405882474,8.710438898356227 +11/05/2001 12:00:00 AM,110.12,111.09,100.74,110.58,15885700,3.102469841596066,5.592581983077358 +11/06/2001 12:00:00 AM,110.35,112.45,109.85,112.29,22531600,16.576676219546616,7.96400750121585 +11/07/2001 12:00:00 AM,111.77,113.12,111.56,111.96,19023300,26.354080359531004,13.439296706639096 +11/08/2001 12:00:00 AM,112.87,122.66,110.45,112.35,21245000,37.48845734005803,20.880420940182987 +11/09/2001 12:00:00 AM,112.25,112.96,111.44,112.44,16170300,38.709958696010546,29.782293153786608 +11/12/2001 12:00:00 AM,111.0,112.65,110.0,112.16,25038200,37.61008489524094,35.04064532271019 +11/13/2001 12:00:00 AM,113.44,114.43,113.18,114.39,14030800,42.194915863319494,39.000854198657315 +11/14/2001 12:00:00 AM,115.17,115.4,113.7,114.62,17418000,45.93639509835854,41.11283863823244 +11/15/2001 12:00:00 AM,114.37,115.18,113.93,114.6,20437200,47.92770369129001,43.41727488705231 +11/16/2001 12:00:00 AM,115.08,115.1,113.4,114.31,17188100,48.128660268983495,46.046918730487945 +11/19/2001 12:00:00 AM,114.92,115.57,114.45,115.53,12517900,49.814522839686035,47.95182047457958 +11/20/2001 12:00:00 AM,115.37,115.8,111.15,114.81,15890300,47.278062201233936,48.28723725029843 +11/21/2001 12:00:00 AM,114.5,114.67,113.51,114.15,10996400,45.45505782266907,47.66907578314319 +11/23/2001 12:00:00 AM,114.04,118.63,114.0,115.52,7265300,49.21872412896549,47.94159174813869 +11/26/2001 12:00:00 AM,115.75,116.34,115.07,116.22,13697200,50.69233458671318,48.16104468489547 +11/27/2001 12:00:00 AM,115.62,116.9,114.09,115.4,18924400,49.953121906235715,48.82980961114592 +11/28/2001 12:00:00 AM,114.74,115.17,113.25,113.34,19443200,43.114827205507076,48.244751956855424 +11/29/2001 12:00:00 AM,113.66,114.56,113.0,114.48,15954000,37.432671842326926,45.29823888519578 +11/30/2001 12:00:00 AM,114.4,114.91,114.02,114.3,12983000,34.40808014089693,41.22717527374172 +12/03/2001 12:00:00 AM,113.65,114.08,113.01,113.36,14533800,26.428747504312444,35.346081673260905 +12/04/2001 12:00:00 AM,113.92,115.0,113.35,115.0,14970000,25.68543873317053,30.988734555176766 +12/05/2001 12:00:00 AM,115.61,118.0,115.56,117.64,23817500,36.74763321791612,30.817474899074064 +12/06/2001 12:00:00 AM,117.35,117.94,116.93,117.3,16930400,43.879796062914245,33.185403879578395 +12/07/2001 12:00:00 AM,116.9,117.09,115.7,116.45,17768300,44.77977606778932,37.77316102044762 +12/10/2001 12:00:00 AM,115.85,116.39,114.46,114.46,13238000,39.04920148458903,41.11410170830224 +12/11/2001 12:00:00 AM,114.9,115.72,113.9,114.19,19660800,31.456250072701767,39.791255921998655 +12/12/2001 12:00:00 AM,114.55,114.78,113.11,114.29,15487100,22.490269933959503,34.44387438975997 +12/13/2001 12:00:00 AM,113.45,113.7,112.28,112.36,17341600,10.497701304134365,25.87335569884623 +12/14/2001 12:00:00 AM,112.33,113.49,112.0,112.9,15363600,1.9354410324921218,16.594915585822 +12/17/2001 12:00:00 AM,112.99,114.36,112.9,113.99,13616800,-0.7761960072084939,8.536804065844436 +12/18/2001 12:00:00 AM,114.63,115.15,114.34,114.93,12932400,2.5040338423326456,3.5402450429377215 +12/19/2001 12:00:00 AM,114.09,115.92,114.0,115.5,19767600,6.8721394651274785,2.633854583186 +12/20/2001 12:00:00 AM,115.5,115.8,114.63,114.69,13673400,9.7591241984529,4.5897753746761945 +12/21/2001 12:00:00 AM,115.03,115.1,114.2,114.66,12542200,9.535334855017776,7.167658090232762 +12/24/2001 12:00:00 AM,114.83,115.04,114.61,114.73,7822400,10.45970514880791,9.156575916851578 +12/26/2001 12:00:00 AM,114.65,116.21,114.65,115.25,9195600,15.729907221487863,11.371017855941673 +12/27/2001 12:00:00 AM,115.3,116.33,115.26,115.93,8636700,22.551860795190898,14.569202005126172 +12/28/2001 12:00:00 AM,116.29,116.75,115.95,116.21,9602500,29.621404776436115,19.590719485480754 +12/31/2001 12:00:00 AM,116.15,116.4,114.85,114.89,12333600,28.370600504735396,24.068443324462624 +01/02/2002 12:00:00 AM,115.11,115.65,113.81,115.59,16855900,23.850691472135935,26.098639387124642 +01/03/2002 12:00:00 AM,115.65,116.83,115.0,116.76,14579900,30.03975247015351,27.970612305865295 +01/04/2002 12:00:00 AM,117.17,117.98,113.36,117.41,19708000,34.33290234550372,29.148486698132196 +01/07/2002 12:00:00 AM,117.7,117.99,115.71,116.7,11601500,40.258122030092125,32.12036707947138 +01/08/2002 12:00:00 AM,116.8,117.06,115.97,116.36,12006100,41.759819642224045,36.597649121993406 +01/09/2002 12:00:00 AM,116.68,119.91,115.34,115.7,15074900,45.567266084297,40.47952752552928 +01/10/2002 12:00:00 AM,115.7,116.35,115.3,115.96,13162200,39.65571399511555,41.81023043793223 +01/11/2002 12:00:00 AM,116.21,116.28,114.71,114.77,12628100,29.702767422348064,39.17139178599622 +01/14/2002 12:00:00 AM,114.65,114.84,114.1,114.12,11640600,16.602441847490212,32.88204733731276 +01/15/2002 12:00:00 AM,114.55,115.39,113.9,114.88,16475400,9.058388295339867,23.75482789007348 +01/16/2002 12:00:00 AM,114.3,114.4,113.0,113.05,15926800,-2.6683096800789183,13.173821971274862 +01/17/2002 12:00:00 AM,113.76,114.24,113.4,114.13,16033000,-8.835473218427783,3.5392618110809 +01/18/2002 12:00:00 AM,113.0,113.87,111.36,113.08,15778700,-17.93526020389648,-5.095163701765773 +01/22/2002 12:00:00 AM,113.75,113.95,112.02,112.25,11249800,-24.04116180139632,-13.370051225949819 +01/23/2002 12:00:00 AM,112.63,113.56,112.02,113.14,11791000,-27.532132466305463,-19.586006922506456 +01/24/2002 12:00:00 AM,113.64,114.25,113.32,113.54,11323700,-26.316880784207108,-23.95635881395129 +01/25/2002 12:00:00 AM,113.12,114.18,113.04,113.59,11634500,-25.74644113861829,-25.909154047631745 +01/28/2002 12:00:00 AM,113.9,114.19,98.92,113.63,9808100,-40.82506040938117,-30.105128699627954 +01/29/2002 12:00:00 AM,113.85,114.41,110.05,110.28,27316700,-42.139741504639304,-33.75703095921142 +01/30/2002 12:00:00 AM,110.39,113.39,108.4,111.61,34240300,-44.11138755828427,-38.20565765273071 +01/31/2002 12:00:00 AM,112.15,113.27,111.62,113.24,17736200,-38.829670669596666,-41.4764650354753 +02/01/2002 12:00:00 AM,113.09,113.7,111.55,112.6,15398900,-34.54156197551453,-39.90559042700864 +02/04/2002 12:00:00 AM,112.23,115.18,109.45,109.7,24526300,-36.97089195441303,-38.61337803945207 +02/05/2002 12:00:00 AM,109.4,110.5,108.53,109.27,35497300,-45.52877428321797,-38.967724720685496 +02/06/2002 12:00:00 AM,109.65,109.74,108.06,108.7,29039000,-51.716520457347194,-42.189437167623126 +02/07/2002 12:00:00 AM,108.72,109.86,108.16,108.38,23921700,-54.9820673845861,-47.299563519891024 +02/08/2002 12:00:00 AM,108.63,110.05,108.3,109.97,17609700,-54.64583693311137,-51.718299764565614 +02/11/2002 12:00:00 AM,110.05,111.63,109.82,111.59,17618500,-47.862766391121134,-52.30179779154141 +02/12/2002 12:00:00 AM,110.96,111.71,110.62,111.11,13050700,-41.220774013143796,-49.67786118049056 +02/13/2002 12:00:00 AM,111.48,112.54,111.35,112.26,16158600,-31.510644042063547,-43.810005344859924 +02/14/2002 12:00:00 AM,112.51,112.97,111.59,111.98,19646600,-23.08071990902056,-35.91872608883722 +02/15/2002 12:00:00 AM,112.15,112.24,110.71,110.83,17842600,-20.594830798981736,-29.101742190802366 +02/19/2002 12:00:00 AM,110.15,110.3,100.2,108.74,14698200,-35.186908298178786,-27.59327576206111 +02/20/2002 12:00:00 AM,109.05,110.38,107.82,110.32,28524400,-35.12926169269743,-28.497930174719585 +02/21/2002 12:00:00 AM,109.93,110.99,108.4,108.6,23205400,-35.477489925309925,-31.597122678791926 +02/22/2002 12:00:00 AM,108.35,109.94,107.87,109.37,26396200,-36.53460534137277,-35.582066314389685 +02/25/2002 12:00:00 AM,109.75,111.81,109.7,111.5,16472600,-27.960776827529365,-33.77553344672733 +02/26/2002 12:00:00 AM,111.6,112.04,110.19,111.36,21362600,-20.099237777958777,-30.018027468042664 +02/27/2002 12:00:00 AM,111.96,112.86,110.65,111.55,26777200,-11.739830832880397,-24.083612694935283 +02/28/2002 12:00:00 AM,111.83,112.75,111.14,111.19,22479100,-5.184518112557359,-16.24609088773143 +03/01/2002 12:00:00 AM,111.72,113.73,111.51,113.66,25086800,4.535686642770572,-8.121975020156446 +03/04/2002 12:00:00 AM,113.9,115.99,113.65,115.93,26297000,16.826247013583583,1.1093961777291437 +03/05/2002 12:00:00 AM,115.33,116.4,114.97,115.21,21551900,25.152995871380277,10.332602853794313 +03/06/2002 12:00:00 AM,115.1,117.71,115.08,116.81,19031000,32.312100556197464,19.706757520983018 +03/07/2002 12:00:00 AM,117.36,117.5,112.53,116.33,18622500,34.688650490868994,27.244998483007624 +03/08/2002 12:00:00 AM,117.38,127.3,116.48,116.89,19918100,43.83356465905962,33.996827894376636 +03/11/2002 12:00:00 AM,116.89,117.9,116.43,117.34,14648900,44.51246508268626,38.83669519720313 +03/12/2002 12:00:00 AM,116.11,117.12,115.94,117.1,16309200,43.59315208984291,41.65695808061449 +03/13/2002 12:00:00 AM,116.63,116.75,115.0,115.9,16205200,40.50136221030783,43.11013601047419 +03/14/2002 12:00:00 AM,116.04,116.43,115.63,115.86,10434100,37.937691906007245,41.6361678222111 +03/15/2002 12:00:00 AM,115.97,116.95,106.22,116.79,21148600,27.503803845487667,37.38400251291145 +03/18/2002 12:00:00 AM,117.1,117.57,115.85,116.76,16975000,29.62335035348976,33.89155207882317 +03/19/2002 12:00:00 AM,117.3,117.74,116.82,117.35,17720100,32.5923414917576,31.914296899185608 +03/20/2002 12:00:00 AM,116.5,117.25,115.39,115.43,16332900,30.320656239824544,30.010037982639933 +03/21/2002 12:00:00 AM,115.3,115.9,114.12,115.6,26674700,24.733524663935025,29.317468187251773 +03/22/2002 12:00:00 AM,115.5,115.94,114.7,115.09,15162300,20.038198528279484,26.921180230949204 +03/25/2002 12:00:00 AM,115.09,115.36,113.38,113.43,16756100,10.876683643992584,21.49226576900795 +03/26/2002 12:00:00 AM,113.52,115.02,113.47,114.08,19121200,4.382950574496515,15.007839352675944 +03/27/2002 12:00:00 AM,114.03,115.01,113.0,114.67,18290300,-0.5851535779033323,8.678169792216353 +03/28/2002 12:00:00 AM,114.97,115.77,114.68,114.91,16005200,0.2576588320008284,3.7330348681466896 +04/01/2002 12:00:00 AM,114.23,115.1,112.96,114.83,14408500,-4.208104510614935,-0.038162170505189996 +04/02/2002 12:00:00 AM,113.98,144.12,113.77,113.93,14373500,18.644548867598566,3.5272374027703224 +04/03/2002 12:00:00 AM,114.01,116.2,112.15,112.74,24583000,10.124929857117662,6.204758261525571 +04/04/2002 12:00:00 AM,112.6,115.53,112.23,112.89,22450100,3.2450618830177023,6.951609024279789 +04/05/2002 12:00:00 AM,113.19,113.67,112.18,112.53,19653800,-3.6291993029875487,7.096335326186636 +04/08/2002 12:00:00 AM,111.32,112.88,111.23,112.81,15283800,-9.745135564371024,-0.0010857818057616875 +04/09/2002 12:00:00 AM,113.19,113.19,111.93,112.05,13036600,-14.09221105138561,-6.05537100893158 +04/10/2002 12:00:00 AM,112.1,113.54,112.09,113.35,17406700,-15.941606203902069,-10.852038030661522 +04/11/2002 12:00:00 AM,112.89,113.05,110.5,110.72,24076100,-21.108399940838428,-15.221838190124242 +04/12/2002 12:00:00 AM,111.03,111.97,110.57,111.33,14083200,-25.003450515319386,-19.03641692786133 +04/15/2002 12:00:00 AM,111.62,111.97,110.2,110.63,16132400,-28.49134745375601,-22.636201028453932 +04/16/2002 12:00:00 AM,111.7,113.32,111.67,113.12,13535800,-25.889318347962625,-25.123129064469072 +04/17/2002 12:00:00 AM,113.39,113.67,112.6,113.05,12254200,-21.991618825391743,-25.3439337856074 +04/18/2002 12:00:00 AM,112.9,113.46,111.15,112.76,24116800,-21.404847905140514,-24.444283133062683 +04/19/2002 12:00:00 AM,113.2,113.24,112.56,112.85,10213300,-18.57592947969995,-21.96542863954867 +04/22/2002 12:00:00 AM,112.38,112.61,110.84,111.14,13095800,-23.254616257007708,-21.30675311680994 +04/23/2002 12:00:00 AM,111.09,111.9,110.17,110.38,15862500,-29.37140552379637,-23.151699791411097 +04/24/2002 12:00:00 AM,110.56,111.24,109.51,109.59,17114100,-35.72385944053629,-26.73145267526004 +04/25/2002 12:00:00 AM,109.21,110.43,108.72,109.43,25129800,-41.3542808555693,-32.42604051922738 +04/26/2002 12:00:00 AM,109.79,110.01,107.9,107.95,17209600,-47.02171835321727,-38.36781604327977 +04/29/2002 12:00:00 AM,107.93,108.26,106.63,106.92,16865400,-53.089480931004935,-44.29733489508191 +04/30/2002 12:00:00 AM,107.02,108.75,106.64,107.98,18604700,-55.05792048725463,-49.13085015676149 +05/01/2002 12:00:00 AM,107.97,109.25,106.8,108.96,23395700,-54.358967819814936,-52.382021897822895 +05/02/2002 12:00:00 AM,109.1,109.91,108.2,108.77,14990800,-51.358839054408115,-53.46630207312061 +05/03/2002 12:00:00 AM,108.6,108.95,107.2,107.67,17107800,-51.895711829779074,-53.167859797814145 +05/06/2002 12:00:00 AM,107.65,108.9,105.51,105.62,20615700,-55.224047204904274,-53.20939147722656 +05/07/2002 12:00:00 AM,106.11,106.32,105.0,105.23,20654000,-59.37043957035843,-54.46225941486243 +05/08/2002 12:00:00 AM,107.05,109.36,106.79,109.16,26506300,-52.91886987282692,-54.85226711946713 +05/09/2002 12:00:00 AM,108.65,109.1,107.58,107.65,15747600,-48.408969913663505,-53.98058164043823 +05/10/2002 12:00:00 AM,107.97,108.05,105.72,105.98,17174700,-50.45148123609572,-52.78744014823609 +05/13/2002 12:00:00 AM,106.22,107.95,105.78,107.82,13380700,-49.003613236681126,-50.19573356481676 +05/14/2002 12:00:00 AM,109.62,110.26,109.0,110.09,18675600,-36.19311416926099,-46.01429463892528 +05/15/2002 12:00:00 AM,109.5,110.91,109.29,109.55,27642300,-25.799642067860326,-40.36196267747449 +05/16/2002 12:00:00 AM,109.7,110.43,109.33,110.35,18318500,-17.209631891735633,-32.05150034138447 +05/17/2002 12:00:00 AM,110.66,111.17,110.1,111.11,26024300,-8.022280039550063,-21.806167042101702 +05/20/2002 12:00:00 AM,110.64,110.69,109.49,109.64,12980900,-3.9183672318126455,-13.737480307739617 +05/21/2002 12:00:00 AM,110.11,110.49,108.29,108.48,15775700,-4.414240913265233,-8.391130019090843 +05/22/2002 12:00:00 AM,108.22,109.12,108.0,109.05,14899600,-6.770937522638757,-5.781456426816624 +05/23/2002 12:00:00 AM,109.26,110.24,108.48,110.16,12756400,-3.1959664701793136,-4.574878034473937 +05/24/2002 12:00:00 AM,109.98,110.21,108.66,108.85,10518500,-2.8093237391009622,-4.2976171612960155 +05/28/2002 12:00:00 AM,109.05,109.94,107.45,107.9,22840100,-8.483886627788308,-5.315028589926785 +05/29/2002 12:00:00 AM,107.63,108.02,107.25,107.25,13926300,-17.720521162408055,-8.052424499869108 +05/30/2002 12:00:00 AM,106.55,107.51,105.9,107.01,18078000,-26.66000189338289,-13.918433355670002 +05/31/2002 12:00:00 AM,107.4,108.56,107.08,107.23,17164100,-28.77947055367195,-20.41097005931275 +06/03/2002 12:00:00 AM,107.09,108.88,104.25,104.3,25052400,-37.39668496245403,-27.63916964297918 +06/04/2002 12:00:00 AM,104.15,105.2,103.28,104.41,25161300,-46.34731393536975,-34.79586783621961 +06/05/2002 12:00:00 AM,104.95,105.62,104.35,105.5,18265200,-49.02298937875166,-40.386614707561804 +06/06/2002 12:00:00 AM,105.54,124.67,103.15,103.42,19173400,-34.297068206009,-41.76601412064606 +06/07/2002 12:00:00 AM,101.79,103.92,101.72,103.26,21968400,-41.88182407452396,-42.887298898663545 +06/10/2002 12:00:00 AM,103.24,104.46,103.02,103.56,18162400,-44.931675854785816,-42.53338937851756 +06/11/2002 12:00:00 AM,104.13,104.54,101.76,101.89,20164600,-48.25975496509784,-42.34258077510411 +06/12/2002 12:00:00 AM,101.71,102.97,100.78,102.64,28666100,-50.9707234316358,-46.510994581510815 +06/13/2002 12:00:00 AM,102.13,103.0,101.34,101.5,20605000,-52.506207776983615,-49.16709050712573 +06/14/2002 12:00:00 AM,100.31,101.56,98.5,101.29,36963600,-55.429592677054465,-51.79156971269289 +06/17/2002 12:00:00 AM,101.92,104.29,100.47,104.19,16406300,-51.90786002915506,-52.7035959787072 +06/18/2002 12:00:00 AM,103.74,104.74,102.92,104.24,15992500,-45.98595835650521,-51.457404709924546 +06/19/2002 12:00:00 AM,103.5,104.48,102.26,102.54,19380200,-43.41428873172481,-49.184424948609845 +06/20/2002 12:00:00 AM,102.27,103.05,100.96,101.2,23810000,-45.1411374786973,-46.612311149020556 +06/21/2002 12:00:00 AM,100.47,101.2,98.69,99.19,27083500,-50.72682857380308,-46.31705328518256 +06/24/2002 12:00:00 AM,98.61,100.69,97.25,99.69,35515100,-54.569612004137966,-48.46296669709075 +06/25/2002 12:00:00 AM,100.3,100.89,97.54,97.9,30054700,-57.1784560867675,-51.90400853585142 +06/26/2002 12:00:00 AM,95.2,98.15,95.2,97.62,35590000,-61.22215999912449,-55.92426416595821 +06/27/2002 12:00:00 AM,98.5,99.45,96.57,99.45,31061400,-60.28329245666644,-58.31338013667405 +06/28/2002 12:00:00 AM,99.24,100.5,99.02,99.25,20632900,-56.36624044917951,-58.76253724793444 +07/01/2002 12:00:00 AM,99.19,101.5,96.95,97.08,18535000,-55.57405805647305,-58.36143774036083 +07/02/2002 12:00:00 AM,96.87,98.08,94.77,95.02,33423400,-59.832729038647706,-58.01408000024163 +07/03/2002 12:00:00 AM,94.62,95.84,93.73,95.69,30051200,-63.15633117462968,-58.73233967973244 +07/05/2002 12:00:00 AM,96.78,99.55,96.67,99.3,19291300,-57.05397175509236,-58.90427250621065 +07/08/2002 12:00:00 AM,98.98,99.7,97.56,98.03,18365500,-51.75413917412705,-57.94929278562415 +07/09/2002 12:00:00 AM,97.73,98.34,95.01,95.61,26169900,-53.61739175197567,-56.395458463956146 +07/10/2002 12:00:00 AM,96.0,96.07,92.2,92.29,47057800,-60.16177661921594,-55.64681982510271 +07/11/2002 12:00:00 AM,91.76,93.35,90.06,93.15,55775500,-65.29659227227258,-57.70747495439777 +07/12/2002 12:00:00 AM,93.33,93.89,91.52,92.46,35065500,-66.73906458534681,-61.45370630720271 +07/15/2002 12:00:00 AM,91.64,101.6,87.89,92.1,75907900,-64.50429437579518,-64.17543196315759 +07/16/2002 12:00:00 AM,91.13,92.38,89.87,90.58,50090100,-67.2439568595005,-65.94597702322874 +07/17/2002 12:00:00 AM,92.46,93.3,89.75,91.0,45753500,-67.33514080318545,-66.45561415595697 +07/18/2002 12:00:00 AM,90.7,91.1,88.24,88.33,28861700,-69.65567236793736,-67.18476610160461 +07/19/2002 12:00:00 AM,86.77,88.4,84.3,84.8,64420100,-74.07130207222949,-69.57651802571318 +07/22/2002 12:00:00 AM,84.11,85.91,81.45,82.21,73962000,-77.93628354192796,-72.24959969632005 +07/23/2002 12:00:00 AM,82.55,83.24,78.85,80.0,65162600,-80.89070971206324,-75.63849192353949 +07/24/2002 12:00:00 AM,78.14,84.94,77.68,84.75,98931400,-79.8368424481523,-78.18378444359323 +07/25/2002 12:00:00 AM,84.28,85.85,81.6,84.2,85709600,-76.52397981016331,-78.79695387807668 +07/26/2002 12:00:00 AM,84.65,85.69,83.8,85.6,38022600,-71.77490243803156,-77.25660860210257 +07/29/2002 12:00:00 AM,87.51,90.34,84.54,90.23,49081500,-62.457768596603465,-72.64837332323762 +07/30/2002 12:00:00 AM,89.32,91.4,88.7,90.7,45504900,-51.59918181171096,-65.58895816412729 +07/31/2002 12:00:00 AM,90.5,91.45,88.93,91.38,44683000,-41.995121087794175,-56.95674348353501 +08/01/2002 12:00:00 AM,90.88,91.35,88.46,88.64,59773800,-35.575576059909984,-47.90691188900461 +08/02/2002 12:00:00 AM,88.5,88.92,85.29,86.66,49173500,-34.91960873993775,-41.02237192483818 +08/05/2002 12:00:00 AM,86.5,86.93,83.6,83.73,44063900,-38.12145265077091,-37.65293963460317 +08/06/2002 12:00:00 AM,85.23,87.9,84.88,86.4,58414400,-36.9575149450623,-36.3935380989202 +08/07/2002 12:00:00 AM,87.88,88.5,85.77,88.15,39145700,-32.98557669791437,-35.746038258421294 +08/08/2002 12:00:00 AM,88.42,91.1,87.8,90.98,45784100,-23.091968241665025,-32.78912813385311 +08/09/2002 12:00:00 AM,90.1,91.94,89.35,91.26,40215000,-13.479943729528628,-26.62875090354254 +08/12/2002 12:00:00 AM,90.0,91.27,89.55,90.7,25204200,-6.823044109672694,-19.095133194695137 +08/13/2002 12:00:00 AM,90.15,91.66,88.67,88.75,46577700,-3.492876184106013,-11.721958066243047 +08/14/2002 12:00:00 AM,89.02,92.63,88.01,92.41,52910500,2.7753909766989056,-5.255118261652065 +08/15/2002 12:00:00 AM,92.85,93.99,90.3,93.4,43290900,10.94620788525334,0.8514196420434272 +08/16/2002 12:00:00 AM,92.82,94.08,92.0,93.22,35341900,17.707948114825697,6.984167698168025 +08/19/2002 12:00:00 AM,93.46,95.75,93.1,95.52,31944500,25.313561367696664,14.185777086118694 +08/20/2002 12:00:00 AM,94.82,95.8,93.62,94.27,29017300,29.864230147377054,20.95798687878823 +08/21/2002 12:00:00 AM,95.06,95.75,93.1,95.5,39314900,33.210661831650405,26.524100365387497 +08/22/2002 12:00:00 AM,95.49,97.5,95.07,96.76,36382900,38.03751082619991,31.606491043231053 +08/23/2002 12:00:00 AM,96.02,96.15,92.25,94.52,26890400,37.157427215865354,34.567457505273225 +08/26/2002 12:00:00 AM,94.91,95.64,93.5,95.28,31061600,37.2798449000464,36.42136119344056 +08/27/2002 12:00:00 AM,95.7,96.25,93.51,93.9,33956800,36.44096590612363,37.22893721205887 +08/28/2002 12:00:00 AM,93.29,95.15,91.8,92.3,38884800,30.986030028274566,35.46606701257753 +08/29/2002 12:00:00 AM,91.27,93.06,90.81,92.3,43642300,23.07887075291042,31.9464278968388 +08/30/2002 12:00:00 AM,91.69,93.39,91.4,92.1,28912000,17.286733164595084,26.948149962975968 +09/03/2002 12:00:00 AM,90.74,91.35,88.15,88.21,47441000,4.606788154071328,18.98960552496289 +09/04/2002 12:00:00 AM,88.62,90.25,88.06,89.75,48415200,-3.915119033908585,10.264318259417102 +09/05/2002 12:00:00 AM,88.49,89.43,87.5,88.47,48908200,-11.793412903650946,1.546247345276761 +09/06/2002 12:00:00 AM,89.75,91.37,89.35,89.86,34957300,-13.605929753703274,-6.176918384297828 +09/09/2002 12:00:00 AM,89.1,92.02,88.27,90.8,32916400,-14.543878617219757,-10.9645850771206 +09/10/2002 12:00:00 AM,91.14,91.61,90.56,91.55,36657700,-12.145043267276423,-13.022066135462559 +09/11/2002 12:00:00 AM,92.47,93.7,90.92,91.5,24306100,-6.979595111946369,-11.818611687536414 +09/12/2002 12:00:00 AM,90.75,90.84,88.99,89.26,48311100,-12.19409480540672,-11.465652950462276 +09/13/2002 12:00:00 AM,88.7,89.9,88.25,89.54,42509400,-17.59409836246644,-12.228207886773948 +09/16/2002 12:00:00 AM,89.32,89.83,88.47,89.73,24897000,-21.060547896325183,-14.457084044036138 +09/17/2002 12:00:00 AM,90.89,91.19,87.75,87.97,44418100,-24.856929755592112,-18.926417704947575 +09/18/2002 12:00:00 AM,87.02,88.5,86.1,87.49,49351800,-32.29118233877939,-23.950689588290743 +09/19/2002 12:00:00 AM,86.0,86.8,84.78,84.85,44725900,-40.95679391269938,-29.79136347584898 +09/20/2002 12:00:00 AM,84.92,85.2,84.05,84.66,43886200,-47.325811070855515,-36.35767926948156 +09/23/2002 12:00:00 AM,83.65,84.07,82.69,83.59,44616900,-52.65831279534514,-43.30802502941981 +09/24/2002 12:00:00 AM,82.44,83.65,81.85,82.15,64501200,-56.64859879057859,-49.397379142369616 +09/25/2002 12:00:00 AM,83.37,84.77,82.04,84.11,56135500,-56.79103057690312,-53.355938308420555 +09/26/2002 12:00:00 AM,85.02,85.98,84.45,85.87,52674900,-52.68043456830112,-54.694594182781955 +09/27/2002 12:00:00 AM,85.0,85.7,82.8,82.85,58450400,-52.70961195999676,-54.70741897394486 +09/30/2002 12:00:00 AM,82.0,82.8,80.01,81.6,69973300,-56.48592635595346,-54.666750865288584 +10/01/2002 12:00:00 AM,82.44,85.1,81.09,85.0,60049200,-53.772905524879306,-53.91221960228263 +10/02/2002 12:00:00 AM,84.69,85.53,82.58,83.05,54398600,-51.16839254029385,-53.534209095280815 +10/03/2002 12:00:00 AM,83.14,84.84,81.95,82.05,54268700,-50.79926844586776,-53.05662321674857 +10/04/2002 12:00:00 AM,82.8,82.92,79.58,80.39,65678900,-54.71316558316991,-52.61343302355268 +10/07/2002 12:00:00 AM,80.07,81.2,78.55,78.82,49064700,-59.23360726342045,-53.97860845818797 +10/08/2002 12:00:00 AM,79.81,81.31,78.2,80.11,73542900,-60.613101621314286,-56.339785728443076 +10/09/2002 12:00:00 AM,79.09,79.85,77.78,78.0,78213900,-63.084854239390715,-59.411182176823814 +10/10/2002 12:00:00 AM,77.94,81.07,77.07,80.66,72425800,-61.868134947022135,-61.19992451778687 +10/11/2002 12:00:00 AM,82.1,84.73,80.18,83.9,74412000,-52.144372128869264,-59.42761573414907 +10/14/2002 12:00:00 AM,83.2,84.85,83.03,84.47,38471500,-41.225626204648044,-54.58074687998251 +10/15/2002 12:00:00 AM,86.99,89.75,86.86,88.42,68613100,-25.536875184457237,-45.193752116249144 +10/16/2002 12:00:00 AM,87.42,88.26,85.92,86.37,57091900,-16.444482087799877,-33.83783890144358 +10/17/2002 12:00:00 AM,88.87,90.03,87.85,88.18,55143700,-6.737447659998802,-22.48610778422597 +10/18/2002 12:00:00 AM,87.15,89.11,86.93,88.65,45093200,-0.15853643190714095,-12.219335341040743 +10/21/2002 12:00:00 AM,88.12,90.5,87.57,90.29,42064100,6.632827465645273,-4.176909678515115 +10/22/2002 12:00:00 AM,89.05,90.01,88.52,89.32,38383100,11.422358634067743,2.7898005019517895 +10/23/2002 12:00:00 AM,88.77,89.99,86.65,89.97,52322200,14.376949136194057,8.068399701000004 +10/24/2002 12:00:00 AM,90.7,90.9,88.1,88.58,51738000,17.199483998217648,12.4079048085312 +10/25/2002 12:00:00 AM,88.22,90.16,87.94,90.04,38908200,19.658699460375097,15.664372807213656 +10/28/2002 12:00:00 AM,91.15,91.29,88.83,89.42,38074900,22.38439470958849,18.404881826093842 +10/29/2002 12:00:00 AM,89.08,89.92,87.0,88.6,57023000,21.20836796201028,20.1127365325479 +10/30/2002 12:00:00 AM,88.68,89.96,88.23,89.45,38636800,22.149280931674852,21.3501857659122 +10/31/2002 12:00:00 AM,89.66,90.3,88.19,88.86,35755600,22.479045186683095,22.055272197489202 +11/01/2002 12:00:00 AM,88.35,90.82,88.05,90.53,48012400,24.890290030889982,22.681746027814576 +11/04/2002 12:00:00 AM,91.8,92.94,90.9,91.15,44177600,31.737252758005567,25.3139672268134 +11/05/2002 12:00:00 AM,90.84,92.07,90.84,91.97,30931400,35.9191054128587,28.75642334710936 +11/06/2002 12:00:00 AM,92.48,93.07,90.04,92.77,63379600,39.30138027935737,32.96200712027793 +11/07/2002 12:00:00 AM,92.0,92.22,90.22,90.57,45962500,38.627453617424806,36.396298016911636 +11/08/2002 12:00:00 AM,90.53,91.57,89.52,89.87,36903700,35.24630451310461,37.2735609556864 +11/11/2002 12:00:00 AM,89.52,90.03,87.8,88.05,31852200,25.44803155212335,34.65579249050256 +11/12/2002 12:00:00 AM,88.66,89.91,88.36,88.75,36401700,18.97184954446284,29.57340980677893 +11/13/2002 12:00:00 AM,88.32,89.9,87.45,88.68,60231700,12.25655997229238,22.980686395495823 +11/14/2002 12:00:00 AM,90.07,91.0,89.19,90.87,28761400,14.730066589763172,17.851626914660464 +11/15/2002 12:00:00 AM,90.0,91.55,89.91,91.38,33334000,19.22087663057649,16.29483818427375 +11/18/2002 12:00:00 AM,92.15,92.61,90.35,90.5,25907100,23.293825948924177,17.375332285389085 +11/19/2002 12:00:00 AM,90.02,91.1,89.76,90.23,30986600,22.249731689707712,19.87362521474292 +11/20/2002 12:00:00 AM,89.98,92.07,89.74,91.94,34245800,26.23431147339014,22.74968643564966 +11/21/2002 12:00:00 AM,92.6,96.58,92.43,93.9,54281600,38.943961445162884,27.68045763929626 +11/22/2002 12:00:00 AM,93.48,94.27,93.0,93.62,39499700,44.17950643676573,32.90187776125665 +11/25/2002 12:00:00 AM,93.43,94.26,92.77,93.8,32286500,47.056678670448946,39.10361450644196 +11/26/2002 12:00:00 AM,93.07,93.45,91.62,91.85,39862600,44.228861252719305,43.60225195127425 +11/27/2002 12:00:00 AM,92.52,94.65,91.57,94.35,33837800,46.20907553869479,45.41853047465722 +11/29/2002 12:00:00 AM,94.8,94.8,93.71,93.98,20285500,49.153491355314955,46.66202670429452 +12/02/2002 12:00:00 AM,95.47,96.05,93.22,93.89,42283000,51.254385219468645,47.71145334154944 +12/03/2002 12:00:00 AM,93.25,93.4,92.35,92.55,31785300,45.80416828281723,48.10528009907392 +12/04/2002 12:00:00 AM,91.81,93.14,91.43,92.37,63588800,38.67493973165245,46.22174614731334 +12/05/2002 12:00:00 AM,92.7,92.95,91.1,91.16,34786300,29.75102094507928,41.37112854475443 +12/06/2002 12:00:00 AM,90.12,92.17,89.98,91.81,47964000,20.601198138241664,33.70783177444768 +12/09/2002 12:00:00 AM,91.07,91.46,89.62,89.69,33704600,9.406009216163824,24.608292007784332 +12/10/2002 12:00:00 AM,90.02,91.1,89.76,90.92,31434700,2.420850055523232,15.544769588752027 +12/11/2002 12:00:00 AM,90.42,91.62,90.16,91.04,35787600,-1.584439039747398,7.710904592545357 +12/12/2002 12:00:00 AM,91.2,91.49,90.2,90.75,33138900,-5.421845861351543,1.2051435926470553 +12/13/2002 12:00:00 AM,89.91,91.0,89.36,89.5,34552900,-12.23788500634927,-4.205829962981218 +12/16/2002 12:00:00 AM,89.82,91.68,89.66,91.68,34515200,-12.115874419511957,-7.840011081740015 +12/17/2002 12:00:00 AM,91.37,91.74,90.74,90.93,31189300,-11.084476574188182,-10.21502046535021 +12/18/2002 12:00:00 AM,90.34,90.9,84.66,89.64,33084000,-23.928282791441518,-14.841629697872705 +12/19/2002 12:00:00 AM,89.35,90.7,88.6,89.08,37939400,-27.750570849660875,-18.719801158700605 +12/20/2002 12:00:00 AM,89.2,90.02,89.1,89.69,27739500,-29.659663895096728,-23.1057485275968 +12/23/2002 12:00:00 AM,89.59,90.6,89.31,89.93,20291700,-29.011770389468893,-27.587571981416975 +12/24/2002 12:00:00 AM,89.61,90.0,89.25,89.33,11260600,-30.87620672727624,-29.324552965375656 +12/26/2002 12:00:00 AM,89.77,90.61,88.84,89.03,16532700,-32.23961107426583,-30.446813021526893 +12/27/2002 12:00:00 AM,88.96,89.98,87.52,87.68,21248800,-38.92497767726027,-32.76314146706778 +12/30/2002 12:00:00 AM,87.8,88.47,87.22,88.09,27752900,-44.77187192693721,-36.70316685143486 +12/31/2002 12:00:00 AM,87.99,88.43,87.08,88.18,29418400,-48.14314186779473,-41.01990063656448 +01/02/2003 12:00:00 AM,88.85,91.19,88.54,91.13,40792000,-37.79296139065389,-42.40823821566149 +01/03/2003 12:00:00 AM,90.91,91.39,89.68,91.13,29192500,-27.43710136353516,-39.536269137230214 +01/06/2003 12:00:00 AM,91.24,93.7,91.09,93.13,37793700,-13.116720072594749,-31.622481173644598 +01/07/2003 12:00:00 AM,92.9,93.37,92.2,92.56,37236200,-3.0164904840353355,-20.340818327704746 +01/08/2003 12:00:00 AM,92.2,92.4,91.05,91.2,36077300,0.833618341995594,-10.684173394542373 +01/09/2003 12:00:00 AM,91.82,93.18,91.09,93.0,31914000,6.948669576652915,-2.087730659495355 +01/10/2003 12:00:00 AM,91.95,93.64,91.8,92.97,39609900,12.726031560611078,4.372957248806102 +01/13/2003 12:00:00 AM,93.55,93.86,92.44,92.88,29576600,17.739375020691412,9.56192362498779 +01/14/2003 12:00:00 AM,92.69,93.83,92.2,93.44,21777100,21.640369378819578,14.763611384193785 +01/15/2003 12:00:00 AM,93.54,93.57,91.51,92.12,32379000,21.587387557132754,18.423290879313743 +01/16/2003 12:00:00 AM,92.5,93.33,91.46,91.83,40043700,20.490980712774345,20.36452816735456 +01/17/2003 12:00:00 AM,90.99,92.3,90.15,90.48,34847000,12.912791053562994,19.157882175572457 +01/21/2003 12:00:00 AM,90.87,90.92,87.88,89.03,37621400,0.6653733625742735,13.91413317151113 +01/22/2003 12:00:00 AM,88.77,90.0,88.01,88.04,40523500,-9.337855833015432,6.182822323974085 +01/23/2003 12:00:00 AM,88.75,89.43,87.95,89.06,42524800,-15.797522348723763,-2.8893034414004424 +01/24/2003 12:00:00 AM,88.59,88.76,86.17,86.33,61025800,-24.55361754476349,-12.255905590982064 +01/27/2003 12:00:00 AM,85.7,86.94,84.5,85.03,57425600,-33.12179636866598,-20.702698023792127 +01/28/2003 12:00:00 AM,85.69,87.85,84.65,86.12,44568500,-36.9817130869192,-27.613662337268067 +01/29/2003 12:00:00 AM,85.45,87.18,84.77,86.78,48968100,-39.24306344624595,-33.47504761164861 +01/30/2003 12:00:00 AM,86.79,86.88,84.63,84.8,46355700,-42.129609455507016,-37.8690455893345 +01/31/2003 12:00:00 AM,84.15,86.22,84.15,85.84,50426300,-43.7746753373705,-40.53226533151063 +02/03/2003 12:00:00 AM,86.1,88.69,85.89,86.27,37270000,-40.65256391380522,-41.44997803823213 +02/04/2003 12:00:00 AM,85.31,85.44,84.3,85.14,39714400,-43.341611542143845,-42.47461506220661 +02/05/2003 12:00:00 AM,85.75,86.54,84.42,84.64,51490200,-44.15618475796059,-42.981258887820005 +02/06/2003 12:00:00 AM,84.39,85.22,83.65,84.17,52470600,-46.51566106734536,-43.66650532031372 +02/07/2003 12:00:00 AM,84.91,84.99,82.97,83.29,40984200,-49.08156686782988,-45.773756058819885 +02/10/2003 12:00:00 AM,83.47,84.13,82.65,83.94,43562000,-50.68669460958895,-47.61002682568116 +02/11/2003 12:00:00 AM,84.37,84.88,82.83,83.21,45084300,-51.042561785272795,-49.33162108250921 +02/12/2003 12:00:00 AM,83.16,83.62,82.22,82.22,35247100,-53.14798214285403,-50.98970135138638 +02/13/2003 12:00:00 AM,82.15,82.95,81.0,82.1,47069400,-55.48892967616995,-52.5915420534714 +02/14/2003 12:00:00 AM,82.37,83.91,81.83,83.88,57097600,-53.27639015307059,-53.23896593934181 +02/18/2003 12:00:00 AM,84.53,85.77,84.49,85.55,36249100,-44.02828141470273,-51.48539584669929 +02/19/2003 12:00:00 AM,85.32,85.47,83.9,84.93,29998000,-37.82284833286567,-47.6541123942022 +02/20/2003 12:00:00 AM,85.22,85.42,80.5,84.09,27850500,-38.29656691303083,-43.35602170341742 +02/21/2003 12:00:00 AM,84.38,85.74,83.46,85.34,63271800,-31.528371781503026,-37.91901711052553 +02/24/2003 12:00:00 AM,84.93,85.51,83.59,83.63,29643900,-28.702593800609655,-34.08759520700226 +02/25/2003 12:00:00 AM,82.95,84.49,82.22,84.32,53471300,-29.548823864396386,-32.019089089884936 +02/26/2003 12:00:00 AM,84.02,84.53,83.08,83.19,37153800,-30.45070530794783,-30.057623688614186 +02/27/2003 12:00:00 AM,83.7,85.5,82.99,84.17,48562900,-26.339919526185927,-28.76051062478491 +02/28/2003 12:00:00 AM,84.47,85.23,83.45,84.62,41091800,-20.89688704643865,-26.80908393624216 +03/03/2003 12:00:00 AM,85.26,85.78,83.72,83.93,41103000,-15.827699028923835,-23.378802727374023 +03/04/2003 12:00:00 AM,83.95,84.01,82.65,82.73,29689500,-23.445525531682197,-21.627507783307614 +03/05/2003 12:00:00 AM,82.61,83.54,82.36,83.5,41109200,-28.414562883317707,-22.146168622590558 +03/06/2003 12:00:00 AM,82.86,83.52,82.47,82.7,40633100,-33.19321552967403,-25.220250743399404 +03/07/2003 12:00:00 AM,81.64,84.07,81.43,83.37,61733800,-35.81997592913751,-30.218319968452825 +03/10/2003 12:00:00 AM,82.63,82.86,81.1,81.23,38552200,-44.00067491652948,-35.357107314664646 +03/11/2003 12:00:00 AM,81.49,82.08,80.52,80.55,47065100,-51.114978331870056,-41.03221117680273 +03/12/2003 12:00:00 AM,80.41,81.01,79.38,80.97,65050000,-56.74525728764261,-46.920221616294874 +03/13/2003 12:00:00 AM,82.19,83.83,81.53,83.78,68351300,-48.43674698777465,-50.07441438095416 +03/14/2003 12:00:00 AM,84.19,84.77,83.35,83.9,62069400,-37.0805333577538,-48.34437899126024 +03/17/2003 12:00:00 AM,83.46,86.95,83.22,86.83,79922400,-22.727131680980854,-41.24741732853794 +03/18/2003 12:00:00 AM,87.15,87.32,86.1,87.19,48600400,-9.58751869463272,-29.457982680285472 +03/19/2003 12:00:00 AM,87.31,88.16,86.68,87.99,46060100,1.0856448733381097,-17.077384715007284 +03/20/2003 12:00:00 AM,87.32,88.59,86.35,88.13,66050700,8.716922190980824,-5.628020827823628 +03/21/2003 12:00:00 AM,88.79,89.88,87.79,89.74,65617700,16.84536034844426,4.265102179532651 +03/24/2003 12:00:00 AM,87.99,88.14,85.58,86.58,66185400,17.547596971622408,11.048881096096434 +03/25/2003 12:00:00 AM,86.74,88.67,85.59,87.67,59039700,19.475803699189772,15.646420802559348 +03/26/2003 12:00:00 AM,87.56,87.85,86.23,87.2,44220500,20.27104171644725,18.534950683925956 +03/27/2003 12:00:00 AM,86.43,88.5,85.99,87.1,51967900,21.15179480410845,19.611559297842003 +03/28/2003 12:00:00 AM,86.47,87.28,86.25,86.59,31216600,19.8124458753377,20.177771523770826 +03/31/2003 12:00:00 AM,85.35,86.96,84.4,84.98,55166100,12.932007703762736,18.541822524914068 +04/01/2003 12:00:00 AM,85.26,86.85,84.91,86.07,52487500,9.52285203383078,15.85477510425995 +04/02/2003 12:00:00 AM,87.56,88.77,87.05,88.39,45771800,16.858941705159385,14.781561829522683 +04/03/2003 12:00:00 AM,88.84,88.99,87.8,87.88,46588000,22.458083537223708,15.442971244994185 +04/04/2003 12:00:00 AM,88.43,88.59,87.57,88.12,34027100,25.801176297625936,18.660263393459985 +04/07/2003 12:00:00 AM,90.34,90.92,88.19,88.2,65803200,31.745646125762686,24.21596191644296 +04/08/2003 12:00:00 AM,88.3,88.89,86.2,88.11,37497500,30.067513855348622,27.51810495399027 +04/09/2003 12:00:00 AM,88.36,89.81,86.77,86.86,54266200,28.944237389755227,29.13964341712315 +04/10/2003 12:00:00 AM,87.07,88.9,85.71,87.45,36457100,24.761521919128942,28.879729822498902 +04/11/2003 12:00:00 AM,88.19,88.71,86.86,87.17,44797600,22.81517009006632,26.64711081357481 +04/14/2003 12:00:00 AM,87.47,88.87,86.46,88.85,33088500,25.143273733060447,25.416050783002767 +04/15/2003 12:00:00 AM,88.86,89.47,88.39,89.42,41537300,33.33915538111896,26.5147802808437 +04/16/2003 12:00:00 AM,89.91,90.07,88.03,88.23,49914000,36.554219360523,29.462954641192212 +04/17/2003 12:00:00 AM,88.35,89.72,87.29,89.66,35530800,39.178921762652344,33.55389255933872 +04/21/2003 12:00:00 AM,89.86,90.16,89.06,89.5,30947000,44.421301775375234,38.37339956991742 +04/22/2003 12:00:00 AM,89.1,91.56,88.89,91.51,55045400,51.796418095683975,42.98771524855867 +04/23/2003 12:00:00 AM,91.6,93.11,91.24,92.2,42098700,60.027775148850594,48.85610419564057 +04/24/2003 12:00:00 AM,91.53,92.08,90.18,91.42,48770700,61.271878248563276,54.3793433171183 +04/25/2003 12:00:00 AM,91.3,91.47,90.02,90.15,42082300,58.902705439919714,57.99969423325442 +04/28/2003 12:00:00 AM,90.44,92.19,90.17,91.87,44105500,59.7592369761412,59.990398953368725 +04/29/2003 12:00:00 AM,92.14,93.66,91.4,92.15,47893600,62.75646793061799,60.67257214881057 +04/30/2003 12:00:00 AM,91.93,92.57,91.32,91.85,43007600,62.240002036564704,60.91460309581093 +05/01/2003 12:00:00 AM,91.92,92.73,90.5,91.92,47446800,60.3452269576274,61.275233475237854 +05/02/2003 12:00:00 AM,91.56,93.47,90.9,93.3,46777300,61.40527930734036,61.68674405803764 +05/05/2003 12:00:00 AM,93.47,93.97,92.05,92.95,34390100,62.76396619200696,61.68861862338488 +05/06/2003 12:00:00 AM,93.1,94.42,92.05,93.79,42445700,64.1900760492602,62.17613712655876 +05/07/2003 12:00:00 AM,93.42,94.14,92.4,93.33,39303700,63.80278065719393,63.040525551450386 +05/08/2003 12:00:00 AM,92.52,93.38,92.21,92.34,39041600,60.152625958734546,62.727362214298935 +05/09/2003 12:00:00 AM,92.83,93.8,92.2,93.72,32040000,59.385394739401384,61.88271935114754 +05/12/2003 12:00:00 AM,93.5,96.3,92.24,94.9,33488000,62.78389267382936,61.531173507289836 +05/13/2003 12:00:00 AM,94.53,95.97,91.6,94.64,36510100,62.61363478486458,61.2338870392075 +05/14/2003 12:00:00 AM,95.1,95.24,92.24,94.36,31475800,61.175372546167885,61.48957368606584 +05/15/2003 12:00:00 AM,94.89,95.33,94.25,95.13,43037600,63.14098619247188,62.42847154933346 +05/16/2003 12:00:00 AM,94.89,95.45,94.05,94.86,35295200,63.114784530152455,62.51119451341424 +05/19/2003 12:00:00 AM,94.2,94.92,92.08,92.51,43984300,54.506002732365175,60.484286500289386 +05/20/2003 12:00:00 AM,92.82,94.21,91.6,92.45,52587100,44.88868339765353,56.41261421316079 +05/21/2003 12:00:00 AM,92.11,92.92,91.91,92.78,43595100,35.683112470889405,49.548145782765175 +05/22/2003 12:00:00 AM,92.95,94.05,92.14,93.68,37055000,32.32648660583512,41.85107130168584 +05/23/2003 12:00:00 AM,93.53,95.36,92.86,93.72,25718600,34.093085599222604,36.7478420184002 +05/27/2003 12:00:00 AM,93.3,95.84,93.18,95.62,40479600,40.010878690263006,35.52839084155257 +05/28/2003 12:00:00 AM,95.85,97.73,94.98,95.83,35069300,48.42522101265144,38.71391797699308 +05/29/2003 12:00:00 AM,95.88,96.82,92.32,95.37,49556400,47.675234656351996,42.551104989622296 +05/30/2003 12:00:00 AM,95.9,97.09,95.17,96.93,46174600,53.05043226166726,47.29044165523346 +06/02/2003 12:00:00 AM,97.53,98.84,96.08,97.17,47403200,58.62107159671702,51.94298988184696 +06/03/2003 12:00:00 AM,97.15,97.9,96.85,97.71,31344400,61.546816719651986,55.2233888085971 +06/04/2003 12:00:00 AM,97.66,99.35,94.72,99.14,46824600,63.24354861620721,59.1154672985609 +06/05/2003 12:00:00 AM,98.58,99.59,98.14,99.56,42870100,66.79244278196434,62.55096992863517 +06/06/2003 12:00:00 AM,100.44,101.4,99.13,99.22,55486600,69.69217065993672,65.31874469444008 +06/09/2003 12:00:00 AM,98.78,99.92,97.77,98.11,36095100,67.47655110365311,66.80117829044036 +06/10/2003 12:00:00 AM,98.46,99.83,97.72,99.04,27750200,65.71654316627303,67.41942692795682 +06/11/2003 12:00:00 AM,99.16,101.19,98.28,100.33,35323300,66.40149505970813,67.32168999739277 +06/12/2003 12:00:00 AM,100.75,101.4,99.62,100.52,34887000,67.29690790042142,66.72287430751393 +06/13/2003 12:00:00 AM,100.6,100.75,98.95,99.44,43904700,64.85969985428419,66.06866149517171 +06/16/2003 12:00:00 AM,99.96,101.66,99.8,101.66,34397800,65.87460943280135,66.10817806180378 +06/17/2003 12:00:00 AM,102.05,102.18,100.73,101.68,34970300,66.79415686352748,66.20634351275862 +06/18/2003 12:00:00 AM,101.29,102.14,101.0,101.54,33837000,66.5173921445434,66.01146457378911 +06/19/2003 12:00:00 AM,101.64,101.73,99.84,100.02,41701500,62.43512679849994,65.40532130984305 +06/20/2003 12:00:00 AM,100.39,100.5,99.5,99.75,36384800,56.194388719177006,62.98526613143696 +06/23/2003 12:00:00 AM,99.45,99.66,97.92,98.36,33254600,45.38121697073701,57.63203115823934 +06/24/2003 12:00:00 AM,98.22,99.09,98.02,98.65,35363600,36.165910298464055,50.0441606967195 +06/25/2003 12:00:00 AM,98.53,99.59,97.67,97.8,43741400,27.57424741485609,41.328940850808536 +06/26/2003 12:00:00 AM,97.78,99.0,96.96,98.89,30562500,20.21496113657865,32.334083955158945 +06/27/2003 12:00:00 AM,98.75,99.19,97.66,97.86,49177600,13.9435211321148,24.474659995503394 +06/30/2003 12:00:00 AM,98.22,98.93,96.72,97.69,29156600,6.79266633570234,17.131349004812964 +07/01/2003 12:00:00 AM,97.25,98.85,96.43,98.56,48168800,1.9125635902166636,10.715928048653108 +07/02/2003 12:00:00 AM,98.77,99.68,98.57,99.63,32277800,5.557350501136733,7.051525389792628 +07/03/2003 12:00:00 AM,99.07,99.85,97.9,98.8,31558400,5.798567179784887,5.01528690171015 +07/07/2003 12:00:00 AM,99.65,100.9,99.61,100.75,26522100,14.9677296436411,7.05905272869484 +07/08/2003 12:00:00 AM,100.5,101.29,100.17,101.02,26654100,22.749887859042897,12.268383795901398 +07/09/2003 12:00:00 AM,100.92,101.4,100.03,100.55,32218300,27.19036530182859,17.676637496074363 +07/10/2003 12:00:00 AM,99.84,100.77,98.63,99.21,49644400,24.240398434709455,22.28709530980551 +07/11/2003 12:00:00 AM,99.39,100.45,99.39,100.14,32413800,24.744342595840294,24.73124854785531 +07/14/2003 12:00:00 AM,101.2,101.9,99.61,100.72,40162200,29.59657678442,26.442920779199582 +07/15/2003 12:00:00 AM,101.38,101.91,99.95,100.38,38640700,32.77874246668113,27.84001507041272 +07/16/2003 12:00:00 AM,100.81,100.87,97.76,99.76,36831600,25.760610031062047,28.220067969500867 +07/17/2003 12:00:00 AM,99.15,99.98,98.16,98.51,46981700,16.257995516754058,26.098481199729306 +07/18/2003 12:00:00 AM,99.02,99.98,98.46,99.58,33310400,11.759833552253394,21.639295391687657 +07/21/2003 12:00:00 AM,99.45,99.49,97.85,98.24,32513000,2.6361365129236773,14.103643903248294 +07/22/2003 12:00:00 AM,98.69,99.91,97.91,99.12,47511800,-1.2764696844346628,7.3443739743741165 +07/23/2003 12:00:00 AM,99.21,99.83,98.28,99.23,36864600,-3.4139283310855975,2.426393012414203 +07/24/2003 12:00:00 AM,99.99,100.34,98.37,98.5,37033900,-5.617258312413929,-1.9178799537526277 +07/25/2003 12:00:00 AM,98.66,100.29,98.04,100.23,39276800,-2.4001821034979716,-3.17695960785804 +07/28/2003 12:00:00 AM,100.37,100.98,99.67,100.04,33516100,6.844897979021731,-1.1466176919939417 +07/29/2003 12:00:00 AM,100.14,100.3,98.68,99.32,52108100,5.58870378460504,1.1040403369287177 +07/30/2003 12:00:00 AM,99.6,99.79,98.93,99.11,27288900,2.400329877170115,3.108437384324729 +07/31/2003 12:00:00 AM,99.98,100.94,98.9,99.41,51122000,6.57865302515007,5.35314616648674 +08/01/2003 12:00:00 AM,99.19,99.68,98.24,98.38,47944800,-3.2024268248686205,2.841314965514152 +08/04/2003 12:00:00 AM,98.31,99.71,97.0,98.72,54147600,-12.591160662142405,-1.7036511461727095 +08/05/2003 12:00:00 AM,98.41,98.85,96.84,96.85,51537800,-24.887887577859903,-8.525705509930214 +08/06/2003 12:00:00 AM,96.71,98.06,96.42,97.1,48456400,-33.68595635711289,-18.591857855495952 +08/07/2003 12:00:00 AM,97.17,97.98,96.67,97.88,40462700,-37.42548062467316,-27.14762130544709 +08/08/2003 12:00:00 AM,98.32,98.55,97.76,98.22,25756900,-35.59645735889841,-32.89894547963609 +08/11/2003 12:00:00 AM,98.26,99.69,97.84,98.51,36860500,-29.645804313138484,-34.08842466345574 +08/12/2003 12:00:00 AM,98.71,99.56,98.42,99.54,29867800,-20.69712253180749,-30.84121620712939 +08/13/2003 12:00:00 AM,99.82,99.85,98.53,98.89,34206500,-14.15521804673924,-25.023650562645905 +08/14/2003 12:00:00 AM,99.1,99.75,98.51,99.54,30134100,-7.412809987417586,-17.977738719775697 +08/15/2003 12:00:00 AM,99.36,99.79,99.12,99.54,11731800,-0.42399533293756786,-10.672286474725468 +08/18/2003 12:00:00 AM,99.93,100.78,99.74,100.5,21228600,10.177180542006585,-2.9537107062719485 +08/19/2003 12:00:00 AM,100.69,100.94,99.6,100.82,36117200,17.84246953811397,5.045711189941354 +08/20/2003 12:00:00 AM,100.29,100.89,100.16,100.5,19140800,23.370587361857144,12.741560527260036 +08/21/2003 12:00:00 AM,101.05,104.45,100.2,100.91,44924100,32.734089204744116,21.031081661680457 +08/22/2003 12:00:00 AM,101.75,102.0,99.74,99.77,49593900,32.58727502898097,26.633605283424053 +08/25/2003 12:00:00 AM,99.73,101.63,99.28,99.82,22212200,30.614742817961602,29.82667360338596 +08/26/2003 12:00:00 AM,99.5,100.46,98.83,100.18,43123200,25.52752435247001,30.365907851039175 +08/27/2003 12:00:00 AM,100.05,100.36,99.57,100.24,17611500,23.093376759918044,27.955729739832655 +08/28/2003 12:00:00 AM,100.4,101.0,99.66,100.85,25828500,25.336879411511383,26.143130835465257 +08/29/2003 12:00:00 AM,100.61,101.46,100.0,101.4,23586600,30.614114147947333,26.14297366796169 +09/02/2003 12:00:00 AM,101.64,102.88,100.28,102.77,46298000,40.063799002805176,29.777042330545484 +09/03/2003 12:00:00 AM,103.03,103.7,101.25,103.19,40191200,48.431319802142546,36.11152809110161 +09/04/2003 12:00:00 AM,103.1,103.55,100.43,103.43,26062300,51.90898324402308,42.75455404922954 +09/05/2003 12:00:00 AM,102.94,120.52,101.53,102.67,29648500,66.38657536319334,51.69766935304104 +09/08/2003 12:00:00 AM,103.04,103.88,102.73,103.8,32461700,63.25221281789393,57.49477280681323 +09/09/2003 12:00:00 AM,103.37,103.46,102.68,102.93,34210600,58.68537653914474,60.05828699106378 +09/10/2003 12:00:00 AM,102.54,103.6,101.55,101.69,42588100,51.374455180205715,59.92465497510943 +09/11/2003 12:00:00 AM,102.1,102.85,101.42,102.25,34663300,44.363182801454286,54.41880683467467 +09/12/2003 12:00:00 AM,101.91,102.64,100.46,102.52,40924400,36.701076966092025,47.78102287172419 +09/15/2003 12:00:00 AM,102.52,102.63,101.08,102.12,20062100,30.454045771971295,40.72319017993083 +09/16/2003 12:00:00 AM,102.23,103.64,102.17,103.55,35237000,32.288948438636154,35.95181349453844 +09/17/2003 12:00:00 AM,103.48,103.79,102.58,103.22,30704300,33.82925787727791,33.31833226349435 +09/18/2003 12:00:00 AM,103.4,105.5,103.17,104.59,29197800,40.631920156529574,34.30104306110374 +09/19/2003 12:00:00 AM,104.27,104.6,103.4,103.86,24909700,42.545077342233505,37.32380095366929 +09/22/2003 12:00:00 AM,102.85,103.87,100.29,102.49,33784400,33.40558369630914,37.60295976808754 +09/23/2003 12:00:00 AM,102.59,103.29,102.36,103.09,29146200,30.000102129813918,36.64567083122154 +09/24/2003 12:00:00 AM,103.12,103.22,101.07,101.2,39700500,19.833479069792652,31.446060559537308 +09/25/2003 12:00:00 AM,101.41,101.88,100.27,100.59,47503000,7.763451981718811,22.750654219408638 +09/26/2003 12:00:00 AM,100.44,100.66,99.84,100.02,39894100,-3.4372912338166106,13.539935486877201 +09/29/2003 12:00:00 AM,100.3,100.99,98.75,100.87,34534700,-11.00712337107722,3.288129111654417 +09/30/2003 12:00:00 AM,100.53,100.76,95.91,99.86,66541600,-20.415960664964842,-6.774230822034957 +10/01/2003 12:00:00 AM,100.24,102.12,100.01,102.0,61422900,-17.6379695274352,-13.12458619932346 +10/02/2003 12:00:00 AM,101.93,102.85,101.63,102.32,42650800,-11.193203319346892,-15.06356422070603 +10/03/2003 12:00:00 AM,103.67,104.28,102.32,103.26,44559600,-2.1799395558368158,-12.85676826689593 +10/06/2003 12:00:00 AM,103.48,103.99,103.2,103.72,21426800,5.595027086748919,-6.354021328967489 +10/07/2003 12:00:00 AM,103.26,104.26,102.91,104.19,39712400,11.737703365043606,0.9898968941522122 +10/08/2003 12:00:00 AM,104.33,104.39,102.6,103.71,37406500,15.465270415291851,7.6545153278118985 +10/09/2003 12:00:00 AM,104.88,105.22,103.65,104.17,43192200,20.955153612718508,13.438288619950729 +10/10/2003 12:00:00 AM,104.27,104.48,103.91,104.2,20895700,24.25560586468807,18.103433314435517 +10/13/2003 12:00:00 AM,104.72,105.29,101.7,104.86,22789900,25.600010367663963,21.569010065090605 +10/14/2003 12:00:00 AM,104.8,105.36,103.67,105.29,34600000,29.752914830396037,25.14092116886665 +10/15/2003 12:00:00 AM,105.86,105.89,104.64,105.02,36984200,33.937263013744506,28.38644851912315 +10/16/2003 12:00:00 AM,104.68,105.98,104.65,105.33,31219000,37.04192177738281,31.583027497296833 +10/17/2003 12:00:00 AM,105.47,105.91,103.98,104.23,32168100,36.43395332886305,34.291513237596604 +10/20/2003 12:00:00 AM,104.45,104.83,103.94,104.78,25177800,34.69819328506623,35.52783285126415 +10/21/2003 12:00:00 AM,104.87,105.28,104.32,104.96,24689900,34.99994844976442,35.79350421026913 +10/22/2003 12:00:00 AM,104.03,104.54,102.7,103.4,31485700,26.56491668920637,33.17425293822502 +10/23/2003 12:00:00 AM,102.89,103.95,102.68,103.74,43512900,19.10793849165098,28.842749228922 +10/24/2003 12:00:00 AM,102.83,103.76,102.18,103.28,50146300,10.868053171187324,22.88521420045227 +10/27/2003 12:00:00 AM,103.74,104.44,103.27,103.44,30493800,8.454922572496542,16.248957731135302 +10/28/2003 12:00:00 AM,103.98,105.07,103.82,105.02,32172100,13.446744184544084,12.969414604969732 +10/29/2003 12:00:00 AM,104.77,106.08,103.73,105.25,30289100,19.49216519327394,13.065471280375471 +10/30/2003 12:00:00 AM,105.79,105.97,104.24,105.09,36716900,24.15400656455118,16.386959628716436 +10/31/2003 12:00:00 AM,105.4,105.74,105.22,105.42,22457300,29.388877591707175,21.620448383519093 +11/03/2003 12:00:00 AM,105.75,106.61,104.2,106.32,36184684,34.10658435737652,26.7854084267272 +11/04/2003 12:00:00 AM,105.98,106.27,103.84,105.78,30356338,34.69187736039323,30.585336468507023 +11/05/2003 12:00:00 AM,105.52,105.97,104.9,105.63,34379600,36.20105017055658,33.59709737000837 +11/06/2003 12:00:00 AM,105.64,106.4,105.1,106.26,26891500,39.63935893055158,36.15971770471947 +11/07/2003 12:00:00 AM,106.64,106.72,105.65,105.81,30466600,42.457880208699784,38.24754166755029 +11/10/2003 12:00:00 AM,105.73,106.75,105.01,105.18,24000800,41.225570397129964,39.88096492673447 +11/11/2003 12:00:00 AM,105.08,105.34,104.8,105.08,25833400,34.769811477376095,39.52315525343935 +11/12/2003 12:00:00 AM,105.21,106.47,105.16,106.38,26023500,37.695819965403345,39.03727051215229 +11/13/2003 12:00:00 AM,106.01,106.54,105.78,106.35,26263200,41.03343470701571,38.681159136731274 +11/14/2003 12:00:00 AM,106.4,106.95,102.56,105.54,47567700,32.17628508320056,36.418837808248924 +11/17/2003 12:00:00 AM,104.91,105.51,104.04,104.86,43458300,23.147695306970313,33.51330876564748 +11/18/2003 12:00:00 AM,105.24,105.46,103.9,103.91,34193000,13.19028090982187,27.38692400175211 +11/19/2003 12:00:00 AM,104.03,105.53,103.92,104.78,27333500,7.970360253226023,19.12115538830469 +11/20/2003 12:00:00 AM,104.0,105.63,103.8,103.9,48251500,1.239419773598752,11.386939060904238 +11/21/2003 12:00:00 AM,104.24,104.91,102.65,104.04,28252200,-7.896992194908708,3.6257671854344826 +11/24/2003 12:00:00 AM,104.68,105.77,104.68,105.72,26789400,-2.1172984397521146,-0.20112765195901372 +11/25/2003 12:00:00 AM,105.73,106.42,104.06,106.01,37048100,3.2672363718884974,-1.3769086222933948 +11/26/2003 12:00:00 AM,106.42,106.45,104.4,106.4,43671100,9.32970363689634,0.6456623435310023 +11/28/2003 12:00:00 AM,106.28,106.66,106.2,106.54,10401800,18.251591463369994,7.182808258100678 +12/01/2003 12:00:00 AM,106.85,107.68,100.35,107.57,34785800,15.04377538972178,11.473076715469151 +12/02/2003 12:00:00 AM,107.38,107.77,107.07,107.27,31161900,26.634835263540417,17.314976438382132 +12/03/2003 12:00:00 AM,107.65,108.08,107.08,107.11,38845700,33.75923774447312,23.42235996527633 +12/04/2003 12:00:00 AM,107.17,107.72,106.94,107.68,34806300,38.20685713800621,28.411176383935384 +12/05/2003 12:00:00 AM,107.15,107.8,100.06,106.81,28144500,27.63711175468182,31.559510475175394 +12/08/2003 12:00:00 AM,106.74,107.64,106.68,107.52,25534900,31.426721720052285,32.75748208930336 +12/09/2003 12:00:00 AM,107.9,107.93,105.52,106.62,41477400,31.036847352675178,32.07688449135387 +12/10/2003 12:00:00 AM,106.77,106.98,100.7,106.54,30425000,19.865589076225724,27.491567475908752 +12/11/2003 12:00:00 AM,106.7,108.1,106.67,107.84,41272400,25.469436535855326,26.949648671202127 +12/12/2003 12:00:00 AM,107.97,108.7,106.65,108.13,32363800,30.346798761530383,26.67966793157165 +12/15/2003 12:00:00 AM,109.17,109.45,107.48,107.52,37584800,34.72155300303578,27.6008443441618 +12/16/2003 12:00:00 AM,107.68,108.5,100.24,108.17,31281800,25.829099969680453,29.091722067525485 +12/17/2003 12:00:00 AM,108.06,108.38,107.8,108.34,22379200,30.333179718379384,30.3076578631565 +12/18/2003 12:00:00 AM,108.55,109.72,108.39,109.6,27293400,36.770513826768564,31.913586629466046 +12/19/2003 12:00:00 AM,109.3,109.7,108.58,109.04,38548300,40.240206545567936,33.29325001509908 +12/22/2003 12:00:00 AM,108.79,109.47,108.65,109.46,26487100,42.51827153266873,37.46554290584615 +12/23/2003 12:00:00 AM,109.48,109.95,108.42,109.79,23343300,44.338801232546345,40.96694828438789 +12/24/2003 12:00:00 AM,109.52,109.88,109.43,109.58,8102900,45.99595699289567,43.27330907591967 +12/26/2003 12:00:00 AM,109.71,110.08,109.63,109.67,8278000,47.24379726127963,45.0242067548476 +12/29/2003 12:00:00 AM,110.1,111.17,109.0,111.15,18474600,49.82344818124872,46.850500916992594 +12/30/2003 12:00:00 AM,111.09,111.27,110.15,111.17,17554100,52.335200994574755,48.8496008574997 +12/31/2003 12:00:00 AM,111.23,111.52,110.84,111.15,28056500,54.334092373659225,50.93413470269059 +01/02/2004 12:00:00 AM,111.74,119.91,110.73,111.0,35070700,61.53654664161843,54.50732204777529 +01/05/2004 12:00:00 AM,111.69,112.45,111.17,112.37,25956100,60.6465499948604,57.21309750117821 +01/06/2004 12:00:00 AM,112.18,112.73,111.23,112.63,18416900,59.81529384034751,59.083120712621394 +01/07/2004 12:00:00 AM,112.39,112.92,111.89,112.9,27474700,59.56177307165709,60.39004088712086 +01/08/2004 12:00:00 AM,113.26,113.41,112.19,113.32,33802100,59.80100245942295,59.956154841571994 +01/09/2004 12:00:00 AM,112.82,113.98,112.19,112.51,40552100,58.9574636275761,59.533883249750915 +01/12/2004 12:00:00 AM,112.55,113.12,112.36,113.11,28825100,57.53422771589344,58.9636167186374 +01/13/2004 12:00:00 AM,113.09,113.23,111.13,112.47,44553600,53.47363107000473,57.44158121822431 +01/14/2004 12:00:00 AM,112.76,113.42,112.67,113.31,25360700,53.59703261758931,55.8905887577659 +01/15/2004 12:00:00 AM,113.57,114.06,112.58,113.53,38120800,54.12580352843402,54.682673732980376 +01/16/2004 12:00:00 AM,114.04,114.31,113.08,114.25,29709700,55.8235707584725,54.25500949362514 +01/20/2004 12:00:00 AM,114.53,114.65,113.82,114.21,27297000,57.58368887376115,55.28252394456425 +01/21/2004 12:00:00 AM,114.13,115.3,113.72,115.06,30519200,59.69588708140614,56.80723756051845 +01/22/2004 12:00:00 AM,115.14,115.38,114.58,114.73,27978800,60.99232393128977,58.52386766123239 +01/23/2004 12:00:00 AM,115.0,115.37,113.95,114.36,29245600,59.78532465640759,59.51430613571616 +01/26/2004 12:00:00 AM,114.39,115.91,114.39,115.8,28336100,61.28832145571164,60.44046428120379 +01/27/2004 12:00:00 AM,115.75,116.5,114.7,114.7,32571800,61.21480679960384,60.820194210753215 +01/28/2004 12:00:00 AM,114.98,115.37,112.94,113.23,48424700,53.432869298894566,58.93033055265441 +01/29/2004 12:00:00 AM,113.56,113.85,112.56,113.75,55569800,44.18214881291266,55.029536591780676 +01/30/2004 12:00:00 AM,113.52,115.29,113.09,113.44,27744000,39.418615177000724,49.56211002210295 +02/02/2004 12:00:00 AM,113.7,116.36,113.12,113.83,37615300,38.709054867186936,43.93567203899872 +02/03/2004 12:00:00 AM,113.74,114.97,113.44,113.95,22680000,35.29219816310723,39.400504255051885 +02/04/2004 12:00:00 AM,113.19,113.94,112.79,113.03,37534600,24.910595808525596,34.58261600395512 +02/05/2004 12:00:00 AM,113.17,113.54,112.78,113.26,34498800,16.333648901903985,28.81137443518093 +02/06/2004 12:00:00 AM,113.42,114.69,113.2,114.66,34866300,18.19612547393038,23.68314208686679 +02/09/2004 12:00:00 AM,114.67,114.87,114.29,114.34,22947000,22.242075992969518,20.420611544332363 +02/10/2004 12:00:00 AM,114.28,115.14,114.26,114.9,26564200,27.12619451385294,20.974511220664198 +02/11/2004 12:00:00 AM,114.85,116.39,105.01,116.19,41979200,13.157488563392164,20.180471136036243 +02/12/2004 12:00:00 AM,115.97,116.74,114.64,115.67,25685800,22.823010616780653,21.33719242174881 +02/13/2004 12:00:00 AM,115.82,116.2,114.75,115.12,42820400,27.523999615573008,22.65767332739968 +02/17/2004 12:00:00 AM,115.85,116.43,115.77,116.14,23040800,33.89521288251304,24.349927919564706 +02/18/2004 12:00:00 AM,116.2,116.6,115.35,115.66,26629100,36.829226179122514,30.267862323497294 +02/19/2004 12:00:00 AM,116.33,116.39,115.0,115.22,45058400,36.98170427043488,33.80753573691085 +02/20/2004 12:00:00 AM,115.45,115.56,114.32,115.0,45242500,33.145489344172674,35.21290816906077 +02/23/2004 12:00:00 AM,115.22,115.61,114.17,114.55,36514400,28.246021517751817,33.80061032787046 +02/24/2004 12:00:00 AM,114.27,114.99,113.03,114.45,44472000,19.33535844179655,29.42714339353897 +02/25/2004 12:00:00 AM,114.46,115.06,114.32,114.91,28553900,17.003872666957033,24.43268549266951 +02/26/2004 12:00:00 AM,114.61,115.29,114.34,115.04,27040800,16.30653625821779,20.22294722118079 +02/27/2004 12:00:00 AM,115.19,116.08,114.55,115.08,36024700,19.58702226445878,18.05819740785753 +03/01/2004 12:00:00 AM,115.43,116.34,114.44,116.07,32675900,25.59868630798892,19.624029374405623 +03/02/2004 12:00:00 AM,115.94,116.97,115.19,115.49,38210300,31.736074299340093,23.307079782501386 +03/03/2004 12:00:00 AM,115.25,116.4,114.25,115.7,30759200,31.770174249048377,27.172989280209034 +03/04/2004 12:00:00 AM,115.72,116.1,115.04,116.05,19519800,34.469787352693935,30.893680552267824 +03/05/2004 12:00:00 AM,115.42,116.95,115.08,116.29,54667200,39.481903047262456,34.36448473708621 +03/08/2004 12:00:00 AM,116.34,116.62,115.22,115.27,35524500,38.65414100098563,36.09400141249759 +03/09/2004 12:00:00 AM,115.1,116.65,104.97,114.66,37870300,15.342110436932366,31.986985459468585 +03/10/2004 12:00:00 AM,114.72,115.62,111.45,112.98,63572300,5.73473001511306,24.803221125073364 +03/11/2004 12:00:00 AM,112.39,115.65,111.15,111.35,82967500,-3.794895342605157,13.98402152760646 +03/12/2004 12:00:00 AM,111.73,112.7,111.58,112.69,50845500,-11.887331639471574,1.3486533674921586 +03/15/2004 12:00:00 AM,112.26,112.69,110.9,111.03,59041900,-19.94935952584513,-7.474214123202215 +03/16/2004 12:00:00 AM,111.78,114.93,110.84,111.73,56252100,-22.193304031192646,-14.45622263477864 +03/17/2004 12:00:00 AM,112.2,113.26,111.56,113.0,37263700,-23.35795043012469,-19.346986406658523 +03/18/2004 12:00:00 AM,112.67,113.94,111.93,112.91,57846900,-22.571701909441746,-22.018078974151067 +03/19/2004 12:00:00 AM,112.41,113.33,110.7,111.29,42347600,-27.54564821535572,-23.917151146528717 +03/22/2004 12:00:00 AM,110.54,110.57,105.35,109.74,59212700,-40.07976165473803,-28.388765552415066 +03/23/2004 12:00:00 AM,110.25,110.93,109.36,109.65,50925500,-43.512164090919335,-33.42731896761373 +03/24/2004 12:00:00 AM,109.62,110.47,108.85,109.41,51507700,-46.471002393278006,-39.4021440885728 +03/25/2004 12:00:00 AM,110.08,111.3,109.79,111.11,45819300,-44.42929170131689,-43.62305496006309 +03/26/2004 12:00:00 AM,110.96,111.79,110.8,111.17,34724000,-40.22298339924801,-43.658860396190576 +03/29/2004 12:00:00 AM,111.63,114.5,111.58,112.49,42364300,-29.490403265533516,-40.15342018984413 +03/30/2004 12:00:00 AM,112.3,113.07,112.22,112.97,36690700,-21.349872282773948,-33.87313766221811 +03/31/2004 12:00:00 AM,112.99,113.4,111.6,112.88,44063000,-15.232826801073886,-26.574021437157363 +04/01/2004 12:00:00 AM,113.07,118.18,113.05,113.49,43460700,-2.431361266106533,-17.126115903871995 +04/02/2004 12:00:00 AM,114.81,115.55,112.01,114.44,49027100,3.7123290141819165,-8.825432833943136 +04/05/2004 12:00:00 AM,114.46,115.79,114.44,115.33,28795500,11.906397961936078,-0.5113652727656297 +04/06/2004 12:00:00 AM,114.83,115.18,114.1,115.08,25102800,16.494037667634952,7.42035084441158 +04/07/2004 12:00:00 AM,114.94,114.98,114.11,114.49,43731300,18.997824595928698,12.777647309920388 +04/08/2004 12:00:00 AM,115.41,115.41,113.74,114.23,45988200,20.59645823202283,16.998679614380617 +04/12/2004 12:00:00 AM,114.58,115.08,114.5,114.88,22187200,23.193371598181557,19.820423023441986 +04/13/2004 12:00:00 AM,115.26,115.3,113.07,113.31,51934900,20.56176966793096,20.837356023515987 +04/14/2004 12:00:00 AM,112.61,114.32,112.55,113.19,65752200,15.098052538567588,19.862413009175707 +04/15/2004 12:00:00 AM,113.45,113.78,112.03,113.17,59058100,8.538420022610143,16.847903456822536 +04/16/2004 12:00:00 AM,113.43,114.05,112.98,113.72,42013900,6.908138761571715,12.776595247670075 +04/19/2004 12:00:00 AM,113.55,116.63,113.27,113.89,27015500,12.707497571100237,10.813027223462395 +04/20/2004 12:00:00 AM,114.11,114.32,112.11,112.14,46026100,4.774002798080356,8.232014788340587 +04/21/2004 12:00:00 AM,112.2,112.95,111.87,112.81,50401500,-2.9905165068188753,5.3497806559833325 +04/22/2004 12:00:00 AM,112.48,114.67,112.24,114.44,58743900,-0.3492319654423164,3.5354379742298248 +04/23/2004 12:00:00 AM,114.42,114.61,113.34,114.44,28136900,4.407823787347795,1.460519528291714 +04/26/2004 12:00:00 AM,114.5,114.94,113.6,113.91,30358300,8.290608672745133,2.339670996957908 +04/27/2004 12:00:00 AM,114.23,115.12,112.52,114.22,42595100,9.684493271655834,5.508423441576586 +04/28/2004 12:00:00 AM,113.88,114.33,112.5,112.58,48133100,2.820778274446357,6.3009260015487545 +04/29/2004 12:00:00 AM,112.72,113.5,111.16,111.84,64784500,-8.793175198799243,3.000676255011995 +04/30/2004 12:00:00 AM,112.17,112.38,111.1,111.13,43933900,-19.35768803377792,-3.911397921618768 +05/03/2004 12:00:00 AM,111.39,114.7,111.14,112.14,32438000,-20.275772561127,-11.401464379814476 +05/04/2004 12:00:00 AM,112.25,113.26,111.66,112.36,49564600,-22.514227353962976,-17.735215786916807 +05/05/2004 12:00:00 AM,112.42,112.96,112.16,112.58,31951000,-23.060512676837167,-21.302050156426287 +05/06/2004 12:00:00 AM,112.02,112.99,111.0,111.85,55153900,-28.008572115611578,-23.464771176884703 +05/07/2004 12:00:00 AM,111.22,112.5,101.77,110.3,56597900,-44.44054223319406,-29.505963594901466 +05/10/2004 12:00:00 AM,109.44,110.3,108.36,109.13,71688500,-49.963502334485995,-36.36828234003222 +05/11/2004 12:00:00 AM,109.46,110.05,109.17,110.01,45139000,-51.47217678726328,-43.47119836763875 +05/12/2004 12:00:00 AM,109.59,110.3,108.06,110.3,88509300,-52.51651884887595,-49.59818505095484 +05/13/2004 12:00:00 AM,109.76,111.08,109.44,110.15,55237300,-50.20212591158771,-51.03858097055325 +05/14/2004 12:00:00 AM,109.96,111.54,109.27,110.02,50676700,-47.68746298149872,-50.469571132306434 +05/17/2004 12:00:00 AM,108.89,109.89,106.29,108.85,50323900,-52.98319224705787,-50.84732499725508 +05/18/2004 12:00:00 AM,109.51,109.94,109.33,109.7,27587700,-50.78735933392031,-50.415035118516165 +05/19/2004 12:00:00 AM,110.5,111.18,109.3,109.41,52483500,-46.98615135666997,-49.611041479786735 +05/20/2004 12:00:00 AM,109.45,109.87,109.04,109.52,36316800,-46.438709589334984,-49.2988531317458 +05/21/2004 12:00:00 AM,109.97,110.55,100.32,109.93,45668000,-55.785057639698266,-49.9993194799059 +05/24/2004 12:00:00 AM,110.52,110.97,108.98,110.09,38977400,-47.75579500837782,-49.24142839852028 +05/25/2004 12:00:00 AM,109.92,111.98,109.6,111.92,47273500,-35.739623244480356,-46.42979637047287 +05/26/2004 12:00:00 AM,111.66,113.0,110.9,112.09,35125400,-23.440678012941664,-40.68028847637454 +05/27/2004 12:00:00 AM,112.53,113.03,112.06,112.72,42981900,-12.410811509672778,-29.83672694386817 +05/28/2004 12:00:00 AM,112.74,112.9,112.08,112.71,21270500,-4.372981298288677,-18.991023516345887 +06/01/2004 12:00:00 AM,112.5,113.63,111.87,112.68,38048600,2.234494687926955,-9.49749403324406 +06/02/2004 12:00:00 AM,113.03,113.73,112.46,113.12,35038800,8.395624924187569,-1.5384182989617514 +06/03/2004 12:00:00 AM,112.79,113.19,112.04,112.25,32395900,10.972412173886054,4.3073876219279565 +06/04/2004 12:00:00 AM,113.0,113.58,112.67,112.9,30328600,15.061012810405096,9.1658861491014 +06/07/2004 12:00:00 AM,113.48,114.7,113.42,114.65,29638400,21.99765670596483,14.106676653610869 +06/08/2004 12:00:00 AM,114.37,114.92,114.17,114.85,30447200,27.736448614074938,18.941882576082712 +06/09/2004 12:00:00 AM,114.52,114.86,112.98,113.77,33968300,29.12206225427101,23.47929509617895 +06/10/2004 12:00:00 AM,114.04,114.32,113.93,114.3,19793700,31.08400868002429,27.48504406358375 +06/14/2004 12:00:00 AM,113.84,113.85,111.23,113.19,30710200,26.101770285036903,28.51107245835177 +06/15/2004 12:00:00 AM,113.96,114.45,113.51,113.95,35119400,27.74511268104454,28.51323847509417 +06/16/2004 12:00:00 AM,114.02,114.2,113.7,113.99,24930800,28.775530749090343,28.426605598799 +06/17/2004 12:00:00 AM,113.85,114.07,113.33,113.86,26144700,28.211823697035246,27.70855935305174 +06/18/2004 12:00:00 AM,113.27,114.22,113.18,113.71,30286600,27.245835215983323,27.994575585788343 +06/21/2004 12:00:00 AM,113.78,114.14,113.18,113.31,21889000,24.97752216106135,27.302677955792547 +06/22/2004 12:00:00 AM,113.13,113.82,112.67,113.79,35492200,21.715802850423344,25.5377459811258 +06/23/2004 12:00:00 AM,113.61,114.84,113.42,114.7,33526700,27.538732827161198,25.369473263657287 +06/24/2004 12:00:00 AM,114.56,114.93,114.26,114.44,33590600,32.9687333434158,26.80019779551541 +06/25/2004 12:00:00 AM,114.41,114.94,113.95,114.13,28221300,34.851372393972625,29.268660353743225 +06/28/2004 12:00:00 AM,114.52,114.61,113.43,113.68,38803300,31.633977795257728,31.74820408995182 +06/29/2004 12:00:00 AM,113.53,114.17,113.42,113.99,25858700,28.075532076371793,31.882403902254467 +06/30/2004 12:00:00 AM,114.07,114.79,113.65,114.45,45402600,31.01452341141467,31.393851419254183 +07/01/2004 12:00:00 AM,114.29,114.41,112.58,113.2,54746200,20.634703244741264,27.839684131946342 +07/02/2004 12:00:00 AM,113.13,114.2,112.6,112.8,32907500,10.651172856631524,22.59398289728979 +07/06/2004 12:00:00 AM,112.37,117.74,111.63,111.96,37407000,10.121150146933594,18.10538741493024 +07/07/2004 12:00:00 AM,111.81,112.57,111.75,112.14,26849200,-6.191260221072607,8.803941506808421 +07/08/2004 12:00:00 AM,111.81,114.45,111.2,111.22,42989300,-15.380062133787513,-0.1997498378237732 +07/09/2004 12:00:00 AM,111.7,111.94,111.38,111.64,28340700,-24.89683008228907,-9.086750572553921 +07/12/2004 12:00:00 AM,111.51,112.04,111.0,111.78,35749900,-31.075537139825805,-19.38592239424377 +07/13/2004 12:00:00 AM,111.9,112.02,111.63,111.89,24206700,-33.76674038668609,-26.27979243564714 +07/14/2004 12:00:00 AM,111.26,114.41,111.12,111.49,51054000,-32.292356155101956,-30.507865940975748 +07/15/2004 12:00:00 AM,111.74,111.91,111.01,111.04,33439800,-37.534576313350875,-33.6673024987412 +07/16/2004 12:00:00 AM,111.57,111.94,110.44,110.53,35916600,-42.45094202697919,-36.51115372052955 +07/19/2004 12:00:00 AM,110.75,111.64,109.99,110.45,38330500,-46.54663889556309,-39.7061283477488 +07/20/2004 12:00:00 AM,110.53,111.31,110.25,111.25,43557500,-47.55701191670831,-43.52229228815039 +07/21/2004 12:00:00 AM,111.81,112.06,109.76,109.79,50225500,-49.801367300143234,-46.58899003484848 +07/22/2004 12:00:00 AM,109.4,110.39,108.77,110.01,68211300,-54.32748283455619,-49.558125236742725 +07/23/2004 12:00:00 AM,109.63,110.08,108.69,108.92,47526400,-58.329870748664874,-52.50393320001817 +07/26/2004 12:00:00 AM,109.19,109.95,108.21,108.85,47699800,-60.8618366994909,-55.830139395713815 +07/27/2004 12:00:00 AM,109.05,110.11,108.97,109.88,49254500,-59.174723816178464,-58.173478524722626 +07/28/2004 12:00:00 AM,109.55,110.37,107.72,110.03,64194000,-58.49412229893321,-59.21513839081688 +07/29/2004 12:00:00 AM,110.54,111.63,110.0,110.55,49656000,-49.97347258556452,-57.126038850041795 +07/30/2004 12:00:00 AM,110.32,110.85,100.51,110.67,39101900,-57.757964354678705,-56.350070763838744 +08/02/2004 12:00:00 AM,110.2,113.61,101.81,111.1,36502400,-56.527105318873495,-55.688166139512504 +08/03/2004 12:00:00 AM,110.93,111.85,110.0,110.38,37293400,-45.891525022846096,-52.53751682049072 +08/04/2004 12:00:00 AM,109.89,110.75,100.45,110.28,39996100,-52.00524798579826,-53.045460670549154 +08/05/2004 12:00:00 AM,110.27,110.92,108.37,108.52,48165600,-47.42475833791148,-50.462159166357345 +08/06/2004 12:00:00 AM,107.63,110.44,106.62,106.83,69832900,-49.42547643125609,-48.68675194445299 +08/09/2004 12:00:00 AM,107.02,110.27,106.85,107.01,35622900,-49.9078883473483,-49.69084277557854 +08/10/2004 12:00:00 AM,107.31,118.0,104.77,108.36,50445900,-38.23602649648757,-46.248537403250864 +08/11/2004 12:00:00 AM,107.69,108.33,104.79,108.09,52934600,-43.581704422236335,-45.28777392433208 +08/12/2004 12:00:00 AM,107.68,107.95,106.77,106.85,46393500,-46.19930003669325,-44.481229825691365 +08/13/2004 12:00:00 AM,107.1,107.35,106.59,107.07,39483400,-48.142958382990905,-44.03999733460202 +08/16/2004 12:00:00 AM,107.14,109.53,107.03,108.53,42741600,-43.01116695923943,-45.233782450289986 +08/17/2004 12:00:00 AM,108.75,109.28,108.53,108.71,38877500,-35.81063813503914,-43.29101587849069 +08/18/2004 12:00:00 AM,108.52,110.13,108.08,110.08,39425800,-26.607997529376533,-38.39319025166151 +08/19/2004 12:00:00 AM,109.81,110.02,108.34,109.61,35353700,-19.668114447637105,-31.274479267823057 +08/20/2004 12:00:00 AM,109.62,110.63,100.42,110.44,44928200,-26.04454614513046,-27.032824064295816 +08/23/2004 12:00:00 AM,110.55,110.77,101.46,110.22,32167300,-28.810357973593288,-25.282754023934352 +08/24/2004 12:00:00 AM,110.64,110.73,109.85,110.19,28175700,-16.50528269516711,-22.757075315381996 +08/25/2004 12:00:00 AM,110.33,111.27,109.9,111.12,32871800,-5.8285530523332145,-19.297184966556024 +08/26/2004 12:00:00 AM,110.96,111.31,110.39,111.16,25411100,2.4907364609416707,-12.163364315037992 +08/27/2004 12:00:00 AM,111.2,111.63,110.34,111.46,23741200,9.173183253069272,-2.667479008372352 +08/30/2004 12:00:00 AM,111.23,111.34,110.51,110.58,24429400,12.938289946274699,4.693414151988101 +08/31/2004 12:00:00 AM,110.66,111.08,110.1,111.07,39554400,15.571213867537105,10.04335588195568 +09/01/2004 12:00:00 AM,110.95,111.64,110.48,111.31,48592800,19.18801478319054,14.217675462517898 +09/02/2004 12:00:00 AM,111.24,112.66,111.24,112.55,38976400,25.519232103067807,18.30418767501753 +09/03/2004 12:00:00 AM,112.3,112.82,111.3,112.09,27059500,29.42899821575892,22.426864742388585 +09/07/2004 12:00:00 AM,112.57,113.13,112.03,112.81,35207800,33.99245649556044,27.03217539939442 +09/08/2004 12:00:00 AM,112.62,113.93,111.62,112.35,31513900,36.77179295411463,31.42811994212544 +09/09/2004 12:00:00 AM,112.57,112.88,112.03,112.5,32230700,37.8221735428897,34.503855302080915 +09/10/2004 12:00:00 AM,112.52,113.27,112.08,113.09,26319500,39.61045447708259,37.04921936741183 +09/13/2004 12:00:00 AM,113.28,113.74,113.01,113.29,40108000,42.53687017079065,39.18532278621938 +09/14/2004 12:00:00 AM,113.3,113.69,112.36,113.61,26316500,43.64844425356258,40.90448561108137 +09/15/2004 12:00:00 AM,113.3,113.36,112.35,112.74,35820600,42.21660592070836,42.00309370553603 +09/16/2004 12:00:00 AM,112.85,113.37,112.8,113.1,21854300,42.14452626319856,42.63661165206503 +09/17/2004 12:00:00 AM,112.95,113.36,112.69,113.11,31200400,41.494719820783466,42.376074064563234 +09/20/2004 12:00:00 AM,112.69,112.99,112.28,112.52,35149300,37.4829771262051,40.83470728272386 +09/21/2004 12:00:00 AM,112.75,113.47,112.54,113.24,36802200,37.79491379705409,39.7292842518103 +09/22/2004 12:00:00 AM,112.48,113.6,111.5,111.63,47097600,30.335412236635868,36.777005745169625 +09/23/2004 12:00:00 AM,111.6,111.7,111.04,111.14,41857200,17.666008385281962,30.81982788629425 +09/24/2004 12:00:00 AM,111.17,112.58,111.0,111.35,33678500,10.466381331129444,24.065678937525334 +09/27/2004 12:00:00 AM,111.1,111.8,110.58,110.67,38491500,1.018342476181779,14.871536107307255 +09/28/2004 12:00:00 AM,110.91,111.51,109.8,111.35,36924500,-6.524080917448837,5.65666281878608 +09/29/2004 12:00:00 AM,111.21,111.79,111.0,111.74,31233100,-8.217920648146084,-0.8143194395709319 +09/30/2004 12:00:00 AM,111.55,111.98,105.88,111.74,36058300,-18.849517400680746,-8.143294122523479 +10/01/2004 12:00:00 AM,112.27,113.52,111.78,113.49,59600200,-8.800941921289391,-10.598115221891272 +10/04/2004 12:00:00 AM,114.1,114.44,113.49,113.85,31199200,2.364304974442941,-8.376018748918327 +10/05/2004 12:00:00 AM,113.85,114.16,113.0,113.83,35789400,9.156751200055378,-4.032350786867961 +10/06/2004 12:00:00 AM,113.77,119.79,113.68,114.56,40810300,20.764187440552888,5.871075423440447 +10/07/2004 12:00:00 AM,114.38,118.82,113.36,113.38,35343800,25.956261496584432,14.560376277908903 +10/08/2004 12:00:00 AM,113.15,113.77,112.35,112.58,49598900,21.579870217983046,19.36426758879393 +10/11/2004 12:00:00 AM,112.78,113.02,112.64,112.87,18952100,17.48466779482952,21.446246737487463 +10/12/2004 12:00:00 AM,112.2,112.95,111.94,112.53,37984800,12.24858452006663,19.3173460073659 +10/13/2004 12:00:00 AM,113.0,113.07,111.32,111.67,52363600,5.863386281163133,14.294127203510573 +10/14/2004 12:00:00 AM,111.68,111.93,110.58,110.7,62188900,-2.8900134707487863,8.176656281327617 +10/15/2004 12:00:00 AM,111.02,112.67,110.57,111.17,61272300,-7.73634430102837,1.8714032573631443 +10/18/2004 12:00:00 AM,110.91,111.96,110.7,111.8,41935800,-11.392035847041454,-4.038751834413877 +10/19/2004 12:00:00 AM,112.02,114.47,100.75,110.72,50433700,-23.39929982770645,-11.354423361631273 +10/20/2004 12:00:00 AM,110.4,110.88,109.75,110.71,54179800,-25.61589254979006,-17.035893131391592 +10/21/2004 12:00:00 AM,110.79,111.32,110.21,111.04,49232000,-25.52179971454498,-21.482256984770746 +10/22/2004 12:00:00 AM,111.18,111.25,100.94,109.95,45811600,-36.113709284485296,-27.662675344131706 +10/25/2004 12:00:00 AM,109.75,110.12,109.35,109.87,41245600,-35.727829101331785,-30.744807662538044 +10/26/2004 12:00:00 AM,110.13,111.43,109.88,111.4,47990100,-30.424854282365942,-31.947048095682014 +10/27/2004 12:00:00 AM,111.36,113.1,111.12,112.97,71710400,-20.078946134705394,-30.586334700722116 +10/28/2004 12:00:00 AM,112.76,113.56,112.49,113.17,52313400,-10.040320557578317,-24.06798751899537 +10/29/2004 12:00:00 AM,113.12,116.0,110.51,113.38,43958500,-1.9039444648828745,-15.612016359883143 +11/01/2004 12:00:00 AM,113.56,113.84,113.2,113.49,35382400,4.815515095355291,-6.801924015452834 +11/02/2004 12:00:00 AM,113.66,114.57,113.22,113.5,51994200,10.581543434730204,0.8631983769060652 +11/03/2004 12:00:00 AM,115.0,115.36,114.0,114.77,72697500,17.4319233076306,7.731259343208295 +11/04/2004 12:00:00 AM,114.78,116.67,114.68,116.55,52191400,25.085912158071736,14.478723498946948 +11/05/2004 12:00:00 AM,117.02,118.84,116.49,117.1,58818600,32.916432407084756,21.503952826879313 +11/08/2004 12:00:00 AM,117.01,117.23,116.72,117.0,31567600,36.78785241514767,28.05553007198368 +11/09/2004 12:00:00 AM,117.08,117.5,116.76,117.0,41364900,39.33891716214599,33.53227853561253 +11/10/2004 12:00:00 AM,117.06,117.55,116.76,116.94,43129500,40.76509456902083,37.4520741383498 +11/11/2004 12:00:00 AM,117.18,118.12,117.1,117.99,35989400,42.82621156458717,39.929518927725404 +11/12/2004 12:00:00 AM,117.97,118.99,117.35,118.91,51980800,45.28050309054575,42.05268159657493 +11/15/2004 12:00:00 AM,118.5,118.73,118.23,118.67,33332800,46.76341083522984,43.90880501484589 +11/16/2004 12:00:00 AM,118.37,118.63,117.73,117.76,37279200,46.12731404818639,45.249359884637286 +11/17/2004 12:00:00 AM,118.36,119.14,118.07,118.4,52866900,46.488761246813084,46.164997305193765 +11/18/2004 12:00:00 AM,118.53,118.8,118.23,118.66,30321600,46.3424179253361,46.43047601389135 +11/19/2004 12:00:00 AM,118.68,118.87,111.47,117.32,52205900,37.00915810646322,43.99191283169969 +11/22/2004 12:00:00 AM,117.18,118.12,117.03,117.95,33744100,35.51242806348014,41.33819133552313 +11/23/2004 12:00:00 AM,117.93,118.26,117.37,117.97,39390300,34.71354997752104,38.39438851820012 +11/24/2004 12:00:00 AM,118.27,118.59,118.04,118.54,27437400,35.987014256717316,35.80553760104542 +11/26/2004 12:00:00 AM,118.49,118.98,118.26,118.4,15774700,37.272758313123745,35.871437652710554 +11/29/2004 12:00:00 AM,118.79,119.01,117.48,118.13,57211000,36.30601037451367,36.06983323046894 +11/30/2004 12:00:00 AM,118.0,118.24,117.64,117.77,44535700,33.32661783955807,35.72310019597819 +12/01/2004 12:00:00 AM,118.16,119.47,118.1,119.47,46255300,37.50318626000677,36.102143196800554 +12/02/2004 12:00:00 AM,119.1,119.95,110.4,119.38,56153800,25.753997818289175,33.22245307309191 +12/03/2004 12:00:00 AM,119.31,120.14,119.09,119.43,45404200,32.333081622287985,32.22922088503549 +12/06/2004 12:00:00 AM,119.22,119.64,118.8,119.34,31421600,35.25396437698586,32.71105751939244 +12/07/2004 12:00:00 AM,119.49,119.62,118.05,118.07,46933900,33.60614417176731,31.736796997332576 +12/08/2004 12:00:00 AM,118.21,118.83,118.01,118.62,41449400,31.409474673645764,33.150666211171725 +12/09/2004 12:00:00 AM,118.14,119.46,117.73,119.3,58418700,31.980745089739344,33.062582078034566 +12/10/2004 12:00:00 AM,118.91,119.56,118.85,119.17,45911300,34.76438483484725,32.94018719249991 +12/13/2004 12:00:00 AM,119.76,120.31,119.35,120.29,34960800,41.091894581592314,34.81162479495616 +12/14/2004 12:00:00 AM,120.2,120.96,120.18,120.8,37965000,47.72338743878408,38.89010298624074 +12/15/2004 12:00:00 AM,120.7,121.11,120.31,120.97,44604000,51.893934854493835,43.868400427429364 +12/16/2004 12:00:00 AM,120.72,128.88,120.04,120.7,48635000,61.12633502877492,50.45888797591128 +12/17/2004 12:00:00 AM,119.45,120.0,118.88,119.42,68764900,52.586098874715944,53.33243904919219 +12/20/2004 12:00:00 AM,119.73,120.38,107.14,119.27,43703500,34.38148437591409,49.99696328347469 +12/21/2004 12:00:00 AM,119.6,120.92,118.89,120.4,31313000,34.14773519203659,45.56041336786038 +12/22/2004 12:00:00 AM,120.38,121.08,120.05,120.91,28050900,35.703181812144265,39.204625063702714 +12/23/2004 12:00:00 AM,120.87,121.28,120.09,120.99,24642500,36.898749394809236,35.282787693726036 +12/27/2004 12:00:00 AM,121.22,121.36,120.41,120.42,26711200,37.25858099019145,36.00206184729538 +12/28/2004 12:00:00 AM,120.62,121.3,120.6,121.25,22136400,38.456724603472686,37.079309200154405 +12/29/2004 12:00:00 AM,121.08,121.33,120.95,121.27,18987600,39.52541961287473,38.03486865033702 +12/30/2004 12:00:00 AM,121.4,121.57,121.21,121.23,19640700,40.5930465271353,38.95844293341853 +12/31/2004 12:00:00 AM,121.3,121.66,121.03,121.04,26981200,40.56520942426645,39.785100041937284 +01/03/2005 12:00:00 AM,121.56,121.76,119.9,120.06,52549400,36.28391705775027,39.24189815550668 +01/04/2005 12:00:00 AM,120.46,120.54,118.44,118.74,63670100,24.835875965445233,35.56951224364931 +01/05/2005 12:00:00 AM,118.75,119.77,118.29,118.32,60465900,14.137449833017495,28.955613070119856 +01/06/2005 12:00:00 AM,118.44,119.15,118.04,118.71,45431000,5.476476865158499,20.183429930342868 +01/07/2005 12:00:00 AM,118.97,119.23,118.13,118.56,50053400,-1.0333436776825646,10.854114746484658 +01/10/2005 12:00:00 AM,118.34,119.46,116.57,118.94,54407600,-7.3632825893730285,2.804325107780093 +01/11/2005 12:00:00 AM,118.65,118.74,117.99,118.29,58837800,-12.008618212401373,-3.7321919035746243 +01/12/2005 12:00:00 AM,118.39,118.84,117.34,118.8,69071600,-15.562424884413122,-8.991917340967529 +01/13/2005 12:00:00 AM,118.61,118.73,117.5,117.68,50964900,-19.920394804149453,-13.71368012258425 +01/14/2005 12:00:00 AM,117.95,118.53,117.76,118.42,38630900,-21.68683857856879,-17.294569119883192 +01/18/2005 12:00:00 AM,118.06,119.6,117.95,119.57,50021700,-17.629843678770893,-18.699875486475573 +01/19/2005 12:00:00 AM,119.42,119.88,118.39,118.4,48400500,-15.20379221449129,-18.610217318995115 +01/20/2005 12:00:00 AM,117.9,118.8,117.29,117.57,68647100,-20.953925027028152,-18.86859987471479 +01/21/2005 12:00:00 AM,117.78,118.0,116.74,116.8,59412000,-28.823128544571247,-20.652672366215405 +01/24/2005 12:00:00 AM,117.07,117.34,116.37,116.42,56278400,-35.87285702003579,-25.213425701531627 +01/25/2005 12:00:00 AM,116.91,117.47,116.4,116.87,64935300,-39.209330553211615,-31.21481028621171 +01/26/2005 12:00:00 AM,117.31,117.6,116.84,117.41,53178500,-39.23326740683509,-35.78464588116344 +01/27/2005 12:00:00 AM,117.18,117.75,116.98,117.46,51656700,-38.18802039395702,-38.125868843509885 +01/28/2005 12:00:00 AM,117.49,117.65,116.61,117.13,57898800,-38.91931371922729,-38.88748301830776 +01/31/2005 12:00:00 AM,117.95,118.25,117.16,118.07,47206900,-33.333794951173545,-37.418599117798244 +02/01/2005 12:00:00 AM,118.28,119.08,117.82,118.91,46500500,-22.486203386951225,-33.231833112827275 +02/02/2005 12:00:00 AM,119.06,119.59,118.9,119.34,50686700,-10.366744369260843,-26.27651410665323 +02/03/2005 12:00:00 AM,119.07,119.39,118.57,119.05,46890200,-3.1148152996695826,-17.325389501763805 +02/04/2005 12:00:00 AM,119.03,120.43,118.98,120.33,45849500,6.964155868287162,-7.250901796898629 +02/07/2005 12:00:00 AM,120.22,120.52,119.96,120.23,45326700,15.216611952958893,2.1748020380789006 +02/08/2005 12:00:00 AM,120.17,120.65,120.07,120.34,37917800,21.30820898023514,10.093540375452896 +02/09/2005 12:00:00 AM,120.42,120.49,119.25,119.3,54087900,22.4316745243444,16.48016283145639 +02/10/2005 12:00:00 AM,119.66,120.02,119.26,119.83,43605900,23.32751022931169,20.571001421712523 +02/11/2005 12:00:00 AM,119.71,121.04,119.46,120.72,50744300,27.813634232726148,23.720256991654338 +02/14/2005 12:00:00 AM,120.68,120.86,120.48,120.78,28958400,32.262321137350895,26.458785030933278 +02/15/2005 12:00:00 AM,120.8,121.43,120.05,121.2,41621100,35.98147614053084,29.84623543497989 +02/16/2005 12:00:00 AM,120.93,121.46,120.67,121.19,56129400,39.254663941372456,33.82802386299508 +02/17/2005 12:00:00 AM,121.23,121.33,120.24,120.29,57162500,38.60878909405158,36.52681257832644 +02/18/2005 12:00:00 AM,120.17,120.48,119.9,120.35,43451100,35.138570831475306,37.24587500185754 +02/22/2005 12:00:00 AM,119.9,120.92,118.58,118.67,72140500,25.535743250483165,34.63444177934562 +02/23/2005 12:00:00 AM,118.97,119.57,118.62,119.33,65275900,16.500532116055105,28.945908823016282 +02/24/2005 12:00:00 AM,119.24,120.32,118.98,120.26,65798900,14.41951544694896,22.898590411240626 +02/25/2005 12:00:00 AM,120.27,121.67,112.18,121.38,56554200,2.2126497376266787,14.667110137778469 +02/28/2005 12:00:00 AM,121.16,121.65,120.02,120.54,67296400,9.58562189133115,10.679579797990465 +03/01/2005 12:00:00 AM,120.78,121.91,120.62,121.3,45300400,17.597697248514578,10.953871081105333 +03/02/2005 12:00:00 AM,120.76,121.93,120.01,121.29,62001600,22.038163857309634,12.858533183695503 +03/03/2005 12:00:00 AM,121.66,121.9,120.7,121.36,59080400,26.4044302922071,18.906478322340607 +03/04/2005 12:00:00 AM,122.05,122.9,120.24,122.56,52150100,32.099471322758994,24.534940680197572 +03/07/2005 12:00:00 AM,122.65,123.25,121.9,122.78,41887600,38.64811180567095,29.797544319486665 +03/08/2005 12:00:00 AM,122.67,123.0,122.05,122.2,43070300,41.65036864607685,34.70059551667847 +03/09/2005 12:00:00 AM,121.96,122.29,120.98,121.01,67756000,38.49252850898668,37.72262007087336 +03/10/2005 12:00:00 AM,121.21,126.27,120.4,121.2,60990700,42.169131045071815,40.24003500145157 +03/11/2005 12:00:00 AM,121.31,121.72,120.16,120.41,51224300,33.600324346796356,38.97808813673292 +03/14/2005 12:00:00 AM,120.63,121.06,120.28,121.04,34761900,26.565058379148738,35.206760570000895 +03/15/2005 12:00:00 AM,121.42,121.46,120.13,120.17,56843000,19.375612804721612,30.42753164393463 +03/16/2005 12:00:00 AM,119.7,120.16,118.9,119.18,74274500,7.6372291909892525,21.794556180413984 +03/17/2005 12:00:00 AM,119.31,119.74,117.49,119.41,61200800,-2.7469668249364965,12.707733387480772 +03/18/2005 12:00:00 AM,119.11,119.22,118.1,118.81,54654300,-10.601731258663715,3.416035978027659 +03/21/2005 12:00:00 AM,118.71,118.88,117.76,118.26,61949700,-17.550706783716432,-5.815543919081852 +03/22/2005 12:00:00 AM,118.36,118.93,117.06,117.13,82219600,-24.21257148805717,-13.777994088843457 +03/23/2005 12:00:00 AM,116.95,119.06,116.62,117.06,65916200,-29.0101774798708,-20.343796752577035 +03/24/2005 12:00:00 AM,117.47,117.99,115.43,117.14,52311300,-34.25901436547037,-26.2581175292787 +03/28/2005 12:00:00 AM,117.42,117.94,117.33,117.36,43073500,-35.442887572621274,-30.73116272650491 +03/29/2005 12:00:00 AM,117.14,117.9,116.25,116.42,66357200,-38.29341095602205,-34.25137259349613 +03/30/2005 12:00:00 AM,116.79,118.13,116.49,118.12,59611200,-37.3782454580109,-36.34338958803115 +03/31/2005 12:00:00 AM,118.19,118.66,110.09,117.95,57864400,-43.28337214428181,-38.59947903273401 +04/01/2005 12:00:00 AM,118.62,119.74,116.91,117.22,88516200,-37.90334651620517,-39.21459376862998 +04/04/2005 12:00:00 AM,117.35,117.86,116.74,117.59,69490600,-35.90892591417038,-38.61847250816706 +04/05/2005 12:00:00 AM,117.8,118.82,117.11,118.09,45339100,-30.474430855573324,-36.89251885755767 +04/06/2005 12:00:00 AM,118.45,118.95,118.14,118.4,50798500,-22.88555339900384,-31.793064171238175 +04/07/2005 12:00:00 AM,118.41,119.23,118.12,119.15,45098800,-14.812538951448381,-26.020362280048978 +04/08/2005 12:00:00 AM,119.15,119.24,118.08,118.1,60256500,-10.441696539797881,-19.653554936455855 +04/11/2005 12:00:00 AM,118.29,118.42,117.83,118.18,40105700,-9.187443864620434,-14.331808188717632 +04/12/2005 12:00:00 AM,117.89,119.06,117.07,118.76,84091000,-6.614268292772979,-10.263986912159917 +04/13/2005 12:00:00 AM,118.55,118.8,117.13,117.42,64497900,-9.735436453560846,-8.994711287688032 +04/14/2005 12:00:00 AM,117.42,117.87,116.13,116.27,89278600,-19.929934572372556,-11.366770795831702 +04/15/2005 12:00:00 AM,115.74,116.82,114.16,114.28,122829900,-33.38440091567121,-17.416010058594395 +04/18/2005 12:00:00 AM,114.15,114.96,113.96,114.61,100906500,-42.52206689428781,-26.392959708973102 +04/19/2005 12:00:00 AM,115.07,115.53,114.62,115.29,62549700,-45.63373892554937,-35.367535326970234 +04/20/2005 12:00:00 AM,115.4,115.91,113.6,113.82,101141700,-49.49990115476083,-42.7600269725673 +04/21/2005 12:00:00 AM,114.79,117.75,113.63,115.99,79793700,-46.582162851805606,-46.0594674566009 +04/22/2005 12:00:00 AM,115.74,116.5,114.27,115.28,85639700,-45.91809631847404,-46.908474812647455 +04/25/2005 12:00:00 AM,115.86,116.5,115.25,116.27,49529900,-41.3821688533697,-45.845582294602536 +04/26/2005 12:00:00 AM,115.98,116.83,115.22,115.22,69995100,-39.009837881093894,-43.2230664761858 +04/27/2005 12:00:00 AM,114.86,116.8,110.0,115.68,81749300,-45.78072953586025,-43.02270814719946 +04/28/2005 12:00:00 AM,115.27,115.68,114.35,114.4,67658400,-46.45814759027037,-43.15772096514854 +04/29/2005 12:00:00 AM,115.08,115.79,113.97,115.7,96786200,-44.35979067270639,-43.902126419982714 +05/02/2005 12:00:00 AM,116.07,116.98,115.52,116.33,51204700,-34.20798363104209,-42.70166285746976 +05/03/2005 12:00:00 AM,116.05,116.93,115.69,116.25,79724100,-25.847042029450776,-37.71824098086739 +05/04/2005 12:00:00 AM,116.65,117.75,116.22,117.62,76940300,-14.026843593384921,-29.61041498164603 +05/05/2005 12:00:00 AM,117.66,119.78,116.69,117.36,95099800,-2.3031299024880827,-19.096249789091452 +05/06/2005 12:00:00 AM,117.93,119.17,116.67,117.2,58802400,4.835265413921324,-9.335437527850598 +05/09/2005 12:00:00 AM,117.21,118.03,117.05,118.01,40956400,10.20352022473147,-0.3227969643050361 +05/10/2005 12:00:00 AM,117.38,119.98,116.39,116.69,69692500,14.176121978560467,6.727944428681311 +05/11/2005 12:00:00 AM,116.93,118.27,115.85,117.2,91441800,13.936420810784513,10.78783210699946 +05/12/2005 12:00:00 AM,117.31,117.59,115.95,116.09,92240500,9.633986627200297,11.987512410319205 +05/13/2005 12:00:00 AM,116.3,116.65,114.8,115.6,82621400,0.7858404326011126,9.633092462286616 +05/16/2005 12:00:00 AM,115.7,116.85,115.66,116.79,46345300,-1.1156478030762995,5.810150016877424 +05/17/2005 12:00:00 AM,116.43,117.7,116.16,117.59,56297900,3.206274879441551,3.1276135340416835 +05/18/2005 12:00:00 AM,118.06,119.84,117.63,118.79,74431600,15.465972061704141,4.5856098926676445 +05/19/2005 12:00:00 AM,119.0,119.41,118.7,119.38,60157700,24.710576781077684,10.566793979786787 +05/20/2005 12:00:00 AM,119.32,119.39,118.74,119.15,44961800,30.280337855264918,18.41579039437209 +05/23/2005 12:00:00 AM,119.2,120.04,119.18,119.65,49271200,35.76140298145939,26.55457241987655 +05/24/2005 12:00:00 AM,119.44,119.83,119.2,119.65,48619100,38.89079856108419,32.410779044721565 +05/25/2005 12:00:00 AM,119.36,119.47,118.83,119.32,46436700,39.311795139585406,36.06108363434849 +05/26/2005 12:00:00 AM,119.79,120.21,117.77,120.05,41089000,39.89124834549853,38.463811256906894 +05/27/2005 12:00:00 AM,120.08,120.25,119.8,120.18,22957300,43.14927291515772,40.31077874033148 +05/31/2005 12:00:00 AM,120.06,120.17,117.51,119.45,37515500,39.91545154013532,40.56694198509426 +06/01/2005 12:00:00 AM,119.52,120.92,119.4,120.54,67003900,43.734773029343074,41.67268645753368 +06/02/2005 12:00:00 AM,120.23,120.84,120.1,120.71,36378300,46.99194683271618,43.4478610793381 +06/03/2005 12:00:00 AM,120.55,120.89,119.73,119.94,54879800,46.969226196866856,44.40284939976538 +06/06/2005 12:00:00 AM,120.01,120.22,119.55,120.14,35188600,45.23679913311755,45.73318629801094 +06/07/2005 12:00:00 AM,120.39,121.51,120.05,120.07,64760100,46.92826477497275,46.53155923441836 +06/08/2005 12:00:00 AM,120.45,123.95,119.67,119.85,44024200,50.734663738799206,47.467238460939114 +06/09/2005 12:00:00 AM,119.74,120.58,119.34,120.49,55209900,46.71589287672931,47.40390513090473 +06/10/2005 12:00:00 AM,120.57,120.65,119.24,120.21,35179100,42.15714049762618,46.63399047203189 +06/13/2005 12:00:00 AM,119.95,121.08,112.04,120.49,49436000,24.598588136531404,41.05157131242156 +06/14/2005 12:00:00 AM,120.45,121.2,120.38,120.82,31230400,29.256588305387922,35.68205245406874 +06/15/2005 12:00:00 AM,121.16,121.24,120.23,121.06,49252400,32.52853341552108,32.13521258876668 +06/16/2005 12:00:00 AM,121.1,121.64,120.92,121.48,43565800,37.07455693930558,30.864566699186526 +06/17/2005 12:00:00 AM,121.54,121.93,121.2,121.6,47977100,40.86898816480378,34.93216670625462 +06/20/2005 12:00:00 AM,121.08,122.18,120.94,121.5,38514300,42.881614851353405,38.33842334274599 +06/21/2005 12:00:00 AM,121.49,121.65,121.03,121.3,37130200,42.764936916004245,40.89752421786678 +06/22/2005 12:00:00 AM,121.69,121.94,121.07,121.37,37307200,43.05163467526648,42.39179365185701 +06/23/2005 12:00:00 AM,121.31,121.6,119.97,120.0,58369200,36.16479248462757,41.21574473181296 +06/24/2005 12:00:00 AM,119.88,120.01,119.05,119.09,54003500,23.497993148952105,36.36983930621264 +06/27/2005 12:00:00 AM,118.97,119.41,118.75,119.04,47317200,12.626189443646535,28.835152438123213 +06/28/2005 12:00:00 AM,119.41,120.24,119.37,120.18,39080800,8.989723523046772,20.31967465006829 +06/29/2005 12:00:00 AM,120.37,120.4,119.81,119.94,39211300,6.702160857317727,12.95401674324083 +06/30/2005 12:00:00 AM,120.2,120.32,118.95,119.06,58278500,0.25034911673504645,7.142105735186565 +07/01/2005 12:00:00 AM,119.46,119.8,119.21,119.5,45998200,-4.332554898722743,2.902419649594245 +07/05/2005 12:00:00 AM,119.26,120.65,119.19,120.48,47048100,-2.6161546351450107,0.0009501100462995238 +07/06/2005 12:00:00 AM,120.39,120.65,119.45,119.49,50628400,-3.802819834727,-2.625295062964882 +07/07/2005 12:00:00 AM,118.29,120.4,118.18,119.77,92297300,-9.249249973863112,-5.000194835614422 +07/08/2005 12:00:00 AM,119.97,121.32,119.72,121.22,59162200,0.412125070970804,-3.8140248431910346 +07/11/2005 12:00:00 AM,121.33,122.06,121.31,122.02,47110000,13.488090673167743,0.2120364838871538 +07/12/2005 12:00:00 AM,121.9,122.63,121.64,122.22,48983200,23.275344830741624,6.98157765025431 +07/13/2005 12:00:00 AM,122.27,122.52,121.99,122.34,40981800,29.932298407551155,16.776964745607877 +07/14/2005 12:00:00 AM,122.98,123.44,122.37,122.74,57987700,36.339510847676635,25.758811189784335 +07/15/2005 12:00:00 AM,122.79,123.04,122.36,122.77,54614800,39.7291406773041,32.31907369081843 +07/18/2005 12:00:00 AM,122.5,122.83,122.05,122.2,48673800,40.145753987903745,36.53667598010895 +07/19/2005 12:00:00 AM,122.71,123.11,122.17,123.0,55803900,41.95346134242842,39.541966713828266 +07/20/2005 12:00:00 AM,122.59,123.89,122.3,123.54,64521900,44.93887412316952,41.69180753270149 +07/21/2005 12:00:00 AM,123.55,123.89,122.47,122.7,92944900,45.510135890302855,43.13705633595118 +07/22/2005 12:00:00 AM,122.88,125.25,122.63,123.43,47486400,48.79778508944625,45.3000641113368 +07/25/2005 12:00:00 AM,123.41,123.95,122.85,122.93,52796300,48.059046317094136,46.82646035500323 +07/26/2005 12:00:00 AM,123.23,123.53,122.95,123.23,40785000,46.98184019700759,47.337201873462746 +07/27/2005 12:00:00 AM,123.48,123.85,123.05,123.79,39685200,47.59058299550472,47.85731364976321 +07/28/2005 12:00:00 AM,123.99,124.93,123.64,124.5,44763500,51.54833274823174,48.54495056445958 +07/29/2005 12:00:00 AM,124.41,124.63,123.4,123.56,55057100,51.0388059137067,49.28989046361273 +08/01/2005 12:00:00 AM,123.8,124.04,121.89,123.55,38117000,45.266867873753675,48.86114738279925 +08/02/2005 12:00:00 AM,123.87,128.28,123.74,124.46,41215300,53.58054351990703,50.35863751389983 +08/03/2005 12:00:00 AM,124.24,124.74,124.1,124.64,34143400,53.46492451478419,50.83778545553794 +08/04/2005 12:00:00 AM,124.22,124.69,123.6,123.66,44221800,49.64816281730083,50.49012468143647 +08/05/2005 12:00:00 AM,123.46,132.3,122.67,122.77,45790400,56.619742143383235,53.32834324884386 +08/08/2005 12:00:00 AM,123.17,123.41,122.38,122.42,44866200,43.63701279111113,50.84246056664489 +08/09/2005 12:00:00 AM,123.05,123.59,122.87,123.34,44479300,35.747069809967485,46.412996890440716 +08/10/2005 12:00:00 AM,123.83,124.5,122.82,123.12,71679400,30.21354039636124,41.55434128520582 +08/11/2005 12:00:00 AM,123.27,124.03,122.22,123.97,52989200,24.83324118384163,33.60771604532042 +08/12/2005 12:00:00 AM,123.57,129.3,122.75,123.24,50323600,31.56137915175647,30.588807635481757 +08/15/2005 12:00:00 AM,123.2,123.87,122.02,123.65,35280100,23.5098552975509,27.52950400737761 +08/16/2005 12:00:00 AM,123.44,123.52,115.88,122.13,64281400,6.477978940311914,21.59561364336528 +08/17/2005 12:00:00 AM,122.19,122.87,122.03,122.29,57832500,1.919072079951727,15.867071367392803 +08/18/2005 12:00:00 AM,122.04,122.56,121.84,122.11,50023000,-2.838476005078432,7.267107578184078 +08/19/2005 12:00:00 AM,122.63,122.82,122.2,122.27,36682500,-5.297595081120942,0.0652449835161173 +08/22/2005 12:00:00 AM,122.58,123.23,121.88,122.47,62703800,-6.737478721722112,-3.2386194319923893 +08/23/2005 12:00:00 AM,122.51,122.61,121.67,122.05,50510600,-10.689044834085863,-6.390648660501787 +08/24/2005 12:00:00 AM,121.94,122.73,121.19,121.24,77192900,-16.095989316049966,-9.70502698824467 +08/25/2005 12:00:00 AM,121.34,121.67,121.21,121.53,32485000,-21.395878154375147,-13.729597756558222 +08/26/2005 12:00:00 AM,121.48,122.24,120.68,120.82,57181200,-26.284541275427216,-18.616363394984496 +08/29/2005 12:00:00 AM,120.41,121.78,120.38,121.6,51582300,-29.529475795243904,-23.326471135274005 +08/30/2005 12:00:00 AM,121.25,121.62,120.39,121.18,70465600,-32.74790865030439,-27.48945096883761 +08/31/2005 12:00:00 AM,121.19,123.33,120.0,122.39,92779400,-28.831470601238593,-29.348349080553472 +09/01/2005 12:00:00 AM,122.49,123.15,119.62,122.54,69968300,-26.589010393632755,-29.42446636010486 +09/02/2005 12:00:00 AM,122.83,122.88,122.1,122.13,41648500,-18.637561592646996,-26.701487809455628 +09/06/2005 12:00:00 AM,122.67,123.76,105.68,123.75,51230000,-36.90456662897028,-27.7406523041221 +09/07/2005 12:00:00 AM,123.63,124.13,122.86,124.02,36520600,-23.326705598264397,-26.36446105337855 +09/08/2005 12:00:00 AM,123.66,124.0,123.31,123.58,37655700,-13.499088806588627,-23.09198065661752 +09/09/2005 12:00:00 AM,123.83,124.74,123.8,124.48,39081200,-3.995526211415184,-19.431471811309564 +09/12/2005 12:00:00 AM,124.44,124.67,124.27,124.43,30005200,3.3140935890972996,-9.37680675679267 +09/13/2005 12:00:00 AM,124.13,124.42,123.52,123.55,53748300,6.864468617576452,-1.8290132028324575 +09/14/2005 12:00:00 AM,123.75,123.92,123.02,123.18,46358500,7.957373381982359,3.535102344310289 +09/15/2005 12:00:00 AM,123.49,123.65,122.9,123.22,62864900,8.310394823365495,6.611582603005458 +09/16/2005 12:00:00 AM,123.28,123.74,122.87,123.7,63891100,9.600837289911102,8.18326852820891 +09/19/2005 12:00:00 AM,123.45,123.7,122.64,122.96,51497100,8.409686769889623,8.569573066287202 +09/20/2005 12:00:00 AM,123.21,123.7,121.87,122.1,80588800,3.340249180971874,7.415292016034581 +09/21/2005 12:00:00 AM,121.81,131.37,120.86,120.89,85097800,11.943372943547795,8.323536546080156 +09/22/2005 12:00:00 AM,120.95,121.66,120.44,121.44,74745900,-0.40338486997998935,5.822481006107383 +09/23/2005 12:00:00 AM,121.24,121.89,120.9,121.56,54943900,-7.752319694998416,1.781979389885373 +09/26/2005 12:00:00 AM,122.04,122.78,121.0,121.47,57798800,-11.776775831742533,-1.9972768632932287 +09/27/2005 12:00:00 AM,121.52,121.99,121.02,121.5,63881400,-16.037023547633233,-8.992375986088486 +09/28/2005 12:00:00 AM,121.91,122.12,121.2,121.68,56814200,-18.33422324891366,-13.475085580821904 +09/29/2005 12:00:00 AM,121.57,122.86,121.08,122.81,60049900,-16.173144709834972,-15.580291834531042 +09/30/2005 12:00:00 AM,122.61,122.97,120.69,122.82,41435300,-14.996736055132022,-16.385281890378415 +10/03/2005 12:00:00 AM,122.95,123.34,122.45,122.68,44691500,-8.008184213630487,-14.378072056877729 +10/04/2005 12:00:00 AM,122.79,123.03,121.33,121.38,56378600,-11.023012678435613,-12.550269414258217 +10/05/2005 12:00:00 AM,121.31,122.67,112.09,119.63,104231600,-29.71587929710425,-15.935953061075537 +10/06/2005 12:00:00 AM,119.78,120.26,118.17,119.15,136216000,-36.600417755533186,-21.33687348617583 +10/07/2005 12:00:00 AM,119.7,120.05,119.13,119.67,58763800,-39.344170730099364,-29.17087011529305 +10/10/2005 12:00:00 AM,119.69,119.71,117.19,118.77,48756000,-44.309247038268964,-37.492428705251385 +10/11/2005 12:00:00 AM,118.99,119.39,118.32,118.54,68192700,-46.49935702288464,-41.68829813669648 +10/12/2005 12:00:00 AM,118.39,119.13,117.41,117.85,97431400,-49.40830433255371,-44.89026978095161 +10/13/2005 12:00:00 AM,117.46,118.08,116.88,117.77,89707700,-52.36375725542369,-48.14516641228269 +10/14/2005 12:00:00 AM,118.12,118.81,117.56,118.75,81680900,-51.24991146265909,-49.88033251838023 +10/17/2005 12:00:00 AM,118.76,119.27,118.0,119.07,68456100,-48.28381845347608,-50.32644787602809 +10/18/2005 12:00:00 AM,118.95,118.96,117.87,117.9,66284300,-47.89413761536864,-49.94790619673182 +10/19/2005 12:00:00 AM,117.56,119.66,116.65,119.64,108292500,-45.135151691670515,-48.14075480579352 +10/20/2005 12:00:00 AM,119.51,119.81,117.3,117.72,118135600,-44.66581852891945,-46.49473157235861 +10/21/2005 12:00:00 AM,118.27,118.78,117.51,118.02,84104000,-44.86931469321934,-45.641105632294426 +10/24/2005 12:00:00 AM,118.44,120.06,118.41,120.04,66492800,-35.31900388916401,-42.49732220074327 +10/25/2005 12:00:00 AM,119.71,120.24,118.94,119.74,74005400,-26.634362145032327,-37.87212481408372 +10/26/2005 12:00:00 AM,119.5,120.54,119.19,119.24,75247300,-19.41258546091398,-31.55881654708235 +10/27/2005 12:00:00 AM,119.21,119.37,109.22,117.97,64586100,-33.45719641691806,-28.705786978007033 +10/28/2005 12:00:00 AM,118.42,119.95,118.1,119.9,65048600,-26.25346148392436,-26.43940137669712 +10/31/2005 12:00:00 AM,120.29,121.3,117.96,120.71,69066300,-17.37406359188479,-24.124326738410236 +11/01/2005 12:00:00 AM,120.56,120.9,120.22,120.3,62551400,-8.554715229864204,-21.409859180647793 +11/02/2005 12:00:00 AM,120.17,121.66,120.0,121.63,66715600,0.2887245034224275,-12.97337895056267 +11/03/2005 12:00:00 AM,122.15,122.66,121.75,122.15,77189100,9.908922015011468,-3.9327830758287132 +11/04/2005 12:00:00 AM,122.4,122.46,121.55,122.11,55536400,16.09634447502249,4.434818940898108 +11/07/2005 12:00:00 AM,122.4,122.62,121.85,122.44,45570900,21.214518485062477,11.877127369629779 +11/08/2005 12:00:00 AM,121.95,122.49,121.79,122.07,36980200,24.232096518366035,17.86297037336568 +11/09/2005 12:00:00 AM,122.08,122.95,120.05,122.25,54993400,25.085410579578067,21.65709251450733 +11/10/2005 12:00:00 AM,122.36,123.52,121.0,123.35,76915500,28.751556170950852,24.82089543848942 +11/11/2005 12:00:00 AM,123.35,123.84,123.28,123.65,33417900,34.177103976669954,28.06154181139129 +11/14/2005 12:00:00 AM,123.76,124.02,123.37,123.67,39706000,37.824190386444876,31.459565278411 +11/15/2005 12:00:00 AM,123.57,124.09,122.86,123.16,63667500,39.01640567699996,34.94231405276647 +11/16/2005 12:00:00 AM,123.39,123.55,122.98,123.47,44039900,39.40552516408101,37.605806301049014 +11/17/2005 12:00:00 AM,123.76,124.62,123.24,124.53,57967000,42.18585660937484,39.60799445922524 +11/18/2005 12:00:00 AM,125.02,126.06,124.33,125.09,63374300,46.836873048658006,41.86116512477852 +11/21/2005 12:00:00 AM,125.16,125.91,124.98,125.78,47473900,50.417209112217925,44.711365983583015 +11/22/2005 12:00:00 AM,125.56,126.52,125.42,126.37,60798500,53.58998223333233,48.257480250895846 +11/23/2005 12:00:00 AM,126.25,127.41,125.55,126.88,46390200,56.257007538217394,51.77526798310649 +11/25/2005 12:00:00 AM,126.98,127.22,126.81,127.05,14892900,58.2672324878562,54.63285784290604 +11/28/2005 12:00:00 AM,127.25,129.69,125.56,126.15,49611900,59.094017992557724,56.80206006299099 +11/29/2005 12:00:00 AM,126.63,126.98,126.09,126.12,47766200,56.90764637887069,57.631476099375575 +11/30/2005 12:00:00 AM,126.14,126.52,125.01,125.33,46009300,51.887646698757585,56.53913588951062 +12/01/2005 12:00:00 AM,126.02,127.32,125.41,126.91,58131400,51.17727602117292,54.7666467728398 +12/02/2005 12:00:00 AM,126.77,127.08,126.5,126.87,39385200,51.1611850476525,52.783438536613495 +12/05/2005 12:00:00 AM,126.64,126.9,123.34,126.64,49820100,44.840451068904756,49.76663970912202 +12/06/2005 12:00:00 AM,127.04,127.74,126.6,126.73,52902700,46.578608424317274,48.43938014051194 +12/07/2005 12:00:00 AM,126.77,126.87,125.68,126.15,62604400,43.165275781182565,46.436380080514354 +12/08/2005 12:00:00 AM,126.22,126.82,125.48,126.03,56442200,39.13709105406409,43.43035658211725 +12/09/2005 12:00:00 AM,126.17,126.78,125.82,126.41,45659800,37.43772711547911,41.57967559376084 +12/12/2005 12:00:00 AM,126.71,126.86,125.96,126.5,46001000,36.74349764167561,39.120897898100424 +12/13/2005 12:00:00 AM,126.4,137.32,126.29,127.17,81740400,53.07008944298864,41.59710131355194 +12/14/2005 12:00:00 AM,127.2,128.09,121.71,127.76,60029500,42.80904810181467,42.51509057548958 +12/15/2005 12:00:00 AM,127.84,128.0,127.18,127.53,51627500,43.25665878283706,43.96982349232907 +12/16/2005 12:00:00 AM,127.27,128.57,126.49,126.6,37921200,41.281758544268605,45.104388717977315 +12/19/2005 12:00:00 AM,126.73,126.87,125.69,125.78,44974100,32.256973049601235,39.90110961963047 +12/20/2005 12:00:00 AM,125.86,126.22,125.48,125.77,43769100,23.20994569274572,35.001334017363234 +12/21/2005 12:00:00 AM,126.17,126.76,125.8,126.12,45777800,18.31549726544182,28.766043638014423 +12/22/2005 12:00:00 AM,126.31,126.66,126.08,126.66,29111400,15.932249816764443,22.428666456138384 +12/23/2005 12:00:00 AM,126.8,126.86,126.3,126.75,25865800,15.472350689499594,18.232510866112975 +12/27/2005 12:00:00 AM,126.92,127.05,125.48,125.51,41540500,8.581304331143961,14.575350525712535 +12/28/2005 12:00:00 AM,125.74,125.99,125.5,125.61,25959800,0.49240259050667134,10.119576856978748 +12/29/2005 12:00:00 AM,125.72,125.96,125.25,125.31,29960700,-7.000621991099487,4.386358905012766 +12/30/2005 12:00:00 AM,125.0,125.31,124.5,124.55,37739700,-16.952179854505808,-3.7197737309885848 +01/03/2006 12:00:00 AM,125.1,127.0,124.39,126.75,63518100,-14.264103632004888,-9.431125721775798 +01/04/2006 12:00:00 AM,126.83,127.49,126.7,127.27,48502600,-3.4334372355237903,-10.412585678283413 +01/05/2006 12:00:00 AM,127.17,127.59,126.88,127.23,45892300,4.749589346622898,-7.4750328438528175 +01/06/2006 12:00:00 AM,128.04,128.58,127.28,128.41,54184700,14.93012520975137,0.49554342221147696 +01/09/2006 12:00:00 AM,128.42,129.06,125.78,128.92,40835700,20.868351343391126,9.27865716606048 +01/10/2006 12:00:00 AM,128.4,128.97,128.26,128.88,39148700,28.26891810070708,17.204246000118196 +01/11/2006 12:00:00 AM,129.02,129.44,128.73,129.35,46839800,34.66137710973802,24.682192940896975 +01/12/2006 12:00:00 AM,129.08,129.28,128.44,128.59,37854500,37.08352009483009,30.220541662166656 +01/13/2006 12:00:00 AM,128.57,128.9,128.2,128.72,38762700,37.7832957299075,34.44927775879575 +01/17/2006 12:00:00 AM,128.2,128.42,126.11,128.25,43754700,32.321323829137995,35.46237919090348 +01/18/2006 12:00:00 AM,127.59,128.26,126.53,127.79,66875000,27.05954623009775,33.56192147099341 +01/19/2006 12:00:00 AM,128.09,128.77,127.81,128.37,69958300,28.18306964276213,31.336808857976422 +01/20/2006 12:00:00 AM,128.28,128.47,120.89,126.12,109067900,11.652407650532847,24.804086838132758 +01/23/2006 12:00:00 AM,126.21,126.82,126.12,126.33,49334000,5.424161646885463,18.079796292569625 +01/24/2006 12:00:00 AM,126.63,127.15,125.91,126.62,49548500,1.1287688197437218,11.597101939981117 +01/25/2006 12:00:00 AM,127.04,127.88,125.84,126.47,76639000,-1.40372959534422,4.200402130454529 +01/26/2006 12:00:00 AM,127.28,127.67,126.44,127.41,60096400,-0.24783278447538648,1.2253420217024709 +01/27/2006 12:00:00 AM,127.65,128.66,127.45,128.31,59170500,7.493324163764569,1.7426326509222474 +01/30/2006 12:00:00 AM,128.44,128.81,128.35,128.53,31808700,15.32192018339807,5.290920491835834 +01/31/2006 12:00:00 AM,128.34,128.54,127.65,127.95,61575800,17.80830144144972,10.09392825103432 +02/01/2006 12:00:00 AM,127.82,128.35,127.72,128.23,56094500,20.0282534659032,15.162949813628966 +02/02/2006 12:00:00 AM,128.1,128.15,126.8,127.11,74339500,15.359102403243073,17.12939437349859 +02/03/2006 12:00:00 AM,126.61,128.6,126.14,126.41,77976500,8.873806171713834,15.517365870577532 +02/06/2006 12:00:00 AM,126.44,126.8,126.17,126.56,42875400,-0.1528179838615511,11.027086014249713 +02/07/2006 12:00:00 AM,126.39,126.66,125.4,125.57,69103000,-10.246797654451605,3.4583232341610115 +02/08/2006 12:00:00 AM,125.89,127.75,125.6,126.63,54457300,-12.471088741509254,-3.49922455202707 +02/09/2006 12:00:00 AM,126.91,137.33,126.37,126.5,56317800,4.087440165144921,-4.695816053669299 +02/10/2006 12:00:00 AM,126.44,127.13,125.55,126.82,60428900,-1.7113961468829526,-5.085460594424649 +02/13/2006 12:00:00 AM,126.57,126.79,125.95,126.46,42303400,-6.680539352714823,-4.193896018990454 +02/14/2006 12:00:00 AM,126.46,128.03,126.19,127.71,86537400,-5.300706988857877,-2.40130058082761 +02/15/2006 12:00:00 AM,127.66,128.32,127.24,128.14,78200500,-0.2075985486344054,-3.4750602592724418 +02/16/2006 12:00:00 AM,128.34,129.12,128.18,129.08,54887500,8.58762463272804,-0.9003050643696935 +02/17/2006 12:00:00 AM,129.07,129.98,128.56,128.88,37046700,16.261498094247735,4.835204297370946 +02/21/2006 12:00:00 AM,129.12,129.4,128.29,128.52,42999700,19.68486328404114,11.0815968655957 +02/22/2006 12:00:00 AM,128.77,129.65,128.65,129.43,35191400,24.6350483726863,17.292258595925876 +02/23/2006 12:00:00 AM,129.27,129.64,128.54,129.01,38884600,27.12484246833794,21.92656305482835 +02/24/2006 12:00:00 AM,129.14,129.48,128.76,129.23,30177200,29.30418225749299,25.18723409563966 +02/27/2006 12:00:00 AM,129.4,130.04,129.28,129.69,32914200,33.4195674751903,28.620910143426947 +02/28/2006 12:00:00 AM,129.19,129.68,128.13,128.26,68489200,29.981525278898847,29.957529369980083 +03/01/2006 12:00:00 AM,128.6,129.49,128.5,129.39,43632800,30.39517248182903,30.775111873352856 +03/02/2006 12:00:00 AM,128.88,129.43,128.61,129.22,50923000,30.17001583990523,30.99157026895592 +03/03/2006 12:00:00 AM,128.67,130.07,128.65,128.99,62668500,31.15573111311562,30.42561117843725 +03/06/2006 12:00:00 AM,129.14,129.18,127.85,128.15,50413500,22.952642775682257,28.668390552633106 +03/07/2006 12:00:00 AM,127.91,129.9,127.4,127.86,55488700,16.179783809422283,25.114543384531416 +03/08/2006 12:00:00 AM,127.7,128.44,127.18,128.17,61905400,6.669700940768781,19.239464659747302 +03/09/2006 12:00:00 AM,128.34,128.68,127.57,127.57,48679100,-0.3356002728769578,11.366631813249157 +03/10/2006 12:00:00 AM,127.7,128.84,127.37,128.52,52312300,-2.8919585172325206,4.905481490020462 +03/13/2006 12:00:00 AM,128.84,129.16,128.53,128.82,41354000,1.9732777629782712,1.3538549784094596 +03/14/2006 12:00:00 AM,128.71,130.23,128.56,130.12,58883200,12.541110568665669,2.8217073853836814 +03/15/2006 12:00:00 AM,130.15,130.86,129.85,130.77,44508400,24.18296667186912,8.951349121570201 +03/16/2006 12:00:00 AM,130.98,131.47,130.71,131.01,55354300,33.58309786207241,18.070113216396432 +03/17/2006 12:00:00 AM,130.68,131.11,130.38,130.58,41119400,37.60772451683992,26.978724904861846 +03/20/2006 12:00:00 AM,130.64,130.9,130.21,130.39,41646100,39.127304710155535,33.62527344023431 +03/21/2006 12:00:00 AM,130.34,130.99,129.45,129.59,84262000,37.006478392630356,36.83115137042462 +03/22/2006 12:00:00 AM,129.51,130.51,129.45,130.42,44408700,35.87536582251643,37.40421836053562 +03/23/2006 12:00:00 AM,130.24,130.88,129.66,130.08,44659100,35.35080019597028,36.83998728031821 +03/24/2006 12:00:00 AM,129.99,130.57,128.96,130.15,39306700,31.593900184237892,34.956636148838804 +03/27/2006 12:00:00 AM,130.03,130.28,129.74,130.08,29317100,29.90206852814264,33.18053368271688 +03/28/2006 12:00:00 AM,129.93,130.53,128.55,129.22,76689100,20.897686429460713,29.436113834452946 +03/29/2006 12:00:00 AM,129.4,130.5,129.14,130.21,53630400,20.284101200506328,25.66943908558696 +03/30/2006 12:00:00 AM,130.11,130.98,129.55,129.95,66169200,22.73291201374417,23.454192042963527 +03/31/2006 12:00:00 AM,130.03,130.24,129.37,129.49,53878400,16.936182353263817,20.212720499243822 +04/03/2006 12:00:00 AM,130.07,130.87,129.49,129.69,57388200,17.82223351948614,19.44385727175018 +04/04/2006 12:00:00 AM,129.73,130.73,129.36,130.53,52590200,21.809043341708392,19.825092807050694 +04/05/2006 12:00:00 AM,130.62,131.28,130.0,131.05,47959600,31.83373916175966,22.10029959405457 +04/06/2006 12:00:00 AM,130.85,131.21,130.0,130.82,53606800,36.75096080480302,27.05399420693937 +04/07/2006 12:00:00 AM,131.06,131.4,129.35,129.47,72472900,31.18627885313782,30.395005540352294 +04/10/2006 12:00:00 AM,129.71,130.08,129.26,129.6,38926200,20.39718554932478,30.04204109225639 +04/11/2006 12:00:00 AM,129.86,130.06,128.25,128.65,70269100,6.124856924198095,23.614820532866 +04/12/2006 12:00:00 AM,128.77,129.13,128.61,128.84,40991400,-4.370299731523216,13.334505398784438 +04/13/2006 12:00:00 AM,128.59,129.25,128.1,128.86,48734900,-12.46417644042656,2.421891575393343 +04/17/2006 12:00:00 AM,128.79,129.9,128.02,128.52,60813700,-17.56450870502124,-7.068531988193162 +04/18/2006 12:00:00 AM,128.96,130.94,128.54,130.73,87769700,-10.055868120253237,-11.113713249305995 +04/19/2006 12:00:00 AM,130.72,139.41,130.24,130.99,79968700,9.681490629067707,-7.600765659158264 +04/20/2006 12:00:00 AM,131.0,134.34,130.6,131.15,84361600,16.58745519525271,-0.337857750238447 +04/21/2006 12:00:00 AM,131.74,132.03,130.62,131.1,68678100,18.338528155733123,8.637901464950144 +04/24/2006 12:00:00 AM,130.92,131.14,130.38,130.83,49851200,17.169131023248625,15.444151250825609 +04/25/2006 12:00:00 AM,131.05,131.12,129.92,130.23,82213100,13.66831576920807,16.440857535860697 +04/26/2006 12:00:00 AM,130.5,131.14,130.2,130.58,60106700,12.258474921687476,15.358612467469388 +04/27/2006 12:00:00 AM,129.9,131.63,129.59,131.16,125064500,12.448575427808526,13.88612428548824 +04/28/2006 12:00:00 AM,130.79,131.75,130.71,131.14,49519600,16.440440859046838,13.703951744437793 +05/01/2006 12:00:00 AM,131.46,131.88,130.32,130.56,59923900,16.600414033944325,14.436976310621857 +05/02/2006 12:00:00 AM,131.0,131.46,130.74,131.38,41447200,19.804991125179054,16.323605361494753 +05/03/2006 12:00:00 AM,131.2,131.32,130.45,130.82,56518300,17.859516693255024,17.676340677856377 +05/04/2006 12:00:00 AM,131.06,131.62,130.97,131.29,39683400,22.39849107724595,19.165853232406157 +05/05/2006 12:00:00 AM,132.04,132.8,131.31,132.71,57102700,34.199407119655646,23.56560150383399 +05/08/2006 12:00:00 AM,132.52,132.77,132.37,132.56,23221100,42.60040004988532,29.264453735010555 +05/09/2006 12:00:00 AM,132.43,132.77,132.31,132.53,23312900,47.11292691991809,36.577806291676325 +05/10/2006 12:00:00 AM,132.41,133.33,131.89,132.43,61544200,49.60909032428125,43.38045610343515 +05/11/2006 12:00:00 AM,132.5,132.55,130.52,130.78,73149600,40.94802604262853,45.067610834178375 +05/12/2006 12:00:00 AM,130.46,130.78,129.19,129.25,89797700,25.054368170830113,40.68110286441457 +05/15/2006 12:00:00 AM,128.79,129.71,128.63,129.62,79659600,12.26997189407479,31.970364107953742 +05/16/2006 12:00:00 AM,129.76,130.79,129.01,129.36,55124100,4.716893890235939,20.747314999442413 +05/17/2006 12:00:00 AM,128.67,129.09,126.95,127.2,128090900,-7.706901579485974,8.583583093913788 +05/18/2006 12:00:00 AM,127.38,127.75,126.36,126.36,79315600,-18.04215479312913,-2.1905476470760226 +05/19/2006 12:00:00 AM,126.87,127.48,125.83,126.96,117021900,-24.842037485744275,-11.468549992030788 +05/22/2006 12:00:00 AM,126.28,127.17,125.5,126.98,100274300,-29.788914525948833,-20.095002096076982 +05/23/2006 12:00:00 AM,127.18,127.63,125.81,125.9,72554200,-33.24687542791226,-26.479995558183553 +05/24/2006 12:00:00 AM,125.68,126.73,124.76,126.08,156200400,-36.81526440531412,-31.1732729612298 +05/25/2006 12:00:00 AM,126.92,127.66,126.45,127.63,66999400,-35.227489290813054,-33.769635912496994 +05/26/2006 12:00:00 AM,128.0,128.37,127.51,128.3,50860100,-30.637564276185365,-33.98179835005613 +05/30/2006 12:00:00 AM,127.97,128.05,126.26,126.28,62918600,-31.534279274258754,-33.55364931164276 +05/31/2006 12:00:00 AM,126.58,127.38,126.2,127.3,79211600,-31.58438254928738,-32.24592884763607 +06/01/2006 12:00:00 AM,127.38,128.94,127.27,128.82,63881900,-24.494620859512054,-29.562711739810823 +06/02/2006 12:00:00 AM,129.25,129.43,128.32,129.13,82438000,-15.878166875427203,-25.87286238962128 +06/05/2006 12:00:00 AM,128.79,128.86,126.77,126.9,76881400,-16.47563295797671,-22.10820081055077 +06/06/2006 12:00:00 AM,127.21,127.95,125.76,126.75,119624000,-20.56811430214953,-19.35413374876631 +06/07/2006 12:00:00 AM,126.91,127.65,125.91,125.91,99988100,-25.061859506300678,-19.495943410463465 +06/08/2006 12:00:00 AM,125.58,126.5,123.0,126.14,193070900,-33.15983904836698,-23.81636145369841 +06/09/2006 12:00:00 AM,126.36,126.67,125.34,125.53,83065000,-35.753232880086266,-28.6357614342258 +06/12/2006 12:00:00 AM,125.89,125.93,123.98,124.0,87631600,-41.6814537599995,-33.91409629868829 +06/13/2006 12:00:00 AM,123.78,124.84,122.67,122.73,165108700,-48.47186566754178,-39.766597838998564 +06/14/2006 12:00:00 AM,122.84,123.63,122.34,123.49,125590200,-52.725764363059824,-44.65807916767177 +06/15/2006 12:00:00 AM,123.9,126.36,123.87,125.97,114459700,-47.832441262001744,-47.67788126315064 +06/16/2006 12:00:00 AM,125.19,125.56,124.46,125.0,80280600,-45.163827855686186,-48.54847478707231 +06/19/2006 12:00:00 AM,125.4,125.75,123.55,123.82,89643700,-45.53578257035795,-47.81445401277635 +06/20/2006 12:00:00 AM,124.01,124.8,123.72,123.88,61113900,-46.39314322796519,-46.231298729002695 +06/21/2006 12:00:00 AM,124.0,125.7,123.96,125.13,70609600,-42.34184362685241,-44.85864932021536 +06/22/2006 12:00:00 AM,124.95,125.06,124.04,124.45,79935200,-41.423716412634235,-43.92362145945238 +06/23/2006 12:00:00 AM,124.33,125.29,124.03,124.39,49241400,-39.97726375099741,-42.533991754612245 +06/26/2006 12:00:00 AM,124.54,125.05,124.25,125.04,34554300,-36.69578849131281,-40.10965307044915 +06/27/2006 12:00:00 AM,125.01,125.29,123.77,123.87,64263700,-38.20188022146236,-39.07466221910164 +06/28/2006 12:00:00 AM,124.18,124.71,123.65,124.58,58413400,-38.926860071115065,-38.45044813372185 +06/29/2006 12:00:00 AM,125.19,127.28,125.17,127.23,92067200,-21.386901947276172,-33.80285768279154 +06/30/2006 12:00:00 AM,127.47,127.66,126.97,127.01,45804900,-7.0042193085379,-26.379965387097812 +07/03/2006 12:00:00 AM,127.43,128.01,127.31,127.9,23592200,4.464446755567087,-15.71338364284045 +07/05/2006 12:00:00 AM,127.29,127.45,126.52,127.03,61318000,9.602222167762916,-3.5811130831209543 +07/06/2006 12:00:00 AM,127.2,127.85,127.08,127.37,46485300,15.206388571010503,5.567209546450714 +07/07/2006 12:00:00 AM,127.2,127.56,126.3,126.53,62152400,16.463503279139484,11.434140193370059 +07/10/2006 12:00:00 AM,126.94,127.43,126.41,126.74,52797000,17.755883242214562,14.756999315031926 +07/11/2006 12:00:00 AM,126.61,127.41,125.94,127.27,70836700,18.796371483295747,17.055536643915133 +07/12/2006 12:00:00 AM,127.21,127.4,125.72,125.96,79757400,15.676998963930162,17.173189242145046 +07/13/2006 12:00:00 AM,125.48,125.68,124.13,124.21,89803400,2.869214989672866,13.774617169778391 +07/14/2006 12:00:00 AM,124.15,124.26,122.83,123.63,93057100,-9.77979467771808,6.89069768979523 +07/17/2006 12:00:00 AM,123.5,124.1,123.15,123.43,81501000,-17.96349709362244,-2.2992694544343166 +07/18/2006 12:00:00 AM,123.75,124.05,122.39,123.68,110945600,-24.045692237469517,-12.229942254784236 +07/19/2006 12:00:00 AM,124.18,126.26,124.15,125.97,113164600,-19.596320081017566,-17.846326022456843 +07/20/2006 12:00:00 AM,126.12,126.3,124.92,124.96,102301600,-16.022484224003218,-19.406998409028127 +07/21/2006 12:00:00 AM,125.15,125.16,123.88,124.11,91040300,-18.66689345921294,-19.582847500425753 +07/24/2006 12:00:00 AM,124.44,126.32,124.44,126.13,82569500,-13.038450656946086,-16.831037105294897 +07/25/2006 12:00:00 AM,125.98,127.3,125.72,126.97,89318900,-3.259416412642535,-12.74681118820114 +07/26/2006 12:00:00 AM,126.59,127.44,126.18,126.9,80982700,4.598209306870736,-7.59163780548265 +07/27/2006 12:00:00 AM,127.33,127.69,126.2,126.37,83523300,9.973170715719224,-0.431621761749609 +07/28/2006 12:00:00 AM,126.99,128.14,126.86,127.85,73613600,17.518847905677127,7.207702878906194 +07/31/2006 12:00:00 AM,127.68,127.94,126.55,127.67,45112600,21.784996820726683,13.468806187248498 +08/01/2006 12:00:00 AM,127.34,127.38,126.6,127.16,59779400,23.261508871727298,18.13463107846264 +08/02/2006 12:00:00 AM,127.58,128.46,127.55,127.91,54742200,28.49961841475412,22.766243003221366 +08/03/2006 12:00:00 AM,127.33,128.54,127.15,128.12,57009300,31.780682509263034,26.33170165411784 +08/04/2006 12:00:00 AM,129.06,129.43,127.49,128.0,82405300,35.447443140147975,29.747313233973166 +08/07/2006 12:00:00 AM,127.9,128.07,127.4,127.76,40064500,35.08966647309772,32.70435263431577 +08/08/2006 12:00:00 AM,128.1,128.45,126.95,127.33,85261800,33.54768638381214,33.966369626580274 +08/09/2006 12:00:00 AM,128.2,128.6,126.61,126.78,69698700,30.203772213916693,33.572142052743686 +08/10/2006 12:00:00 AM,126.53,127.5,126.29,127.28,59427000,24.519041041930368,30.840041528189282 +08/11/2006 12:00:00 AM,127.17,127.2,126.39,126.84,44261200,17.784503751511142,26.513750847792636 +08/14/2006 12:00:00 AM,127.63,128.16,126.92,127.05,53400000,17.938521741960358,22.611459687329692 +08/15/2006 12:00:00 AM,128.22,128.87,127.91,128.71,58213500,27.27912242880933,21.88029724105285 +08/16/2006 12:00:00 AM,129.34,129.89,129.04,129.75,60369100,38.16907302422814,25.292805236627295 +08/17/2006 12:00:00 AM,129.57,130.37,129.49,130.03,62227600,45.74575461303765,32.28311795200892 +08/18/2006 12:00:00 AM,130.19,130.48,129.59,130.46,55412700,50.629733234199215,40.45592082506864 +08/21/2006 12:00:00 AM,130.18,130.25,129.14,130.11,37306500,51.873357312686686,46.60447954603798 +08/22/2006 12:00:00 AM,129.95,130.52,129.68,130.13,55297300,53.23490290651221,50.370937016609 +08/23/2006 12:00:00 AM,130.18,130.44,129.19,129.57,62965500,51.90233641171255,51.91008246627773 +08/24/2006 12:00:00 AM,129.99,130.1,129.4,129.87,51483600,50.64496704749194,51.91389091960091 +08/25/2006 12:00:00 AM,129.64,130.29,129.55,129.84,39270800,49.74736218207872,51.382392136948916 +08/28/2006 12:00:00 AM,129.66,130.82,129.64,130.48,49560400,50.89868125526214,50.7983367241364 +08/29/2006 12:00:00 AM,130.49,130.83,129.81,130.75,57351500,51.92485206317477,50.80396563700195 +08/30/2006 12:00:00 AM,130.87,131.04,130.55,130.74,46878200,53.693564169767214,51.56611491757077 +08/31/2006 12:00:00 AM,130.85,130.99,130.58,130.71,29525300,54.155580731889174,52.66816955502338 +09/01/2006 12:00:00 AM,131.14,131.58,130.84,131.48,40424700,56.64307981826459,54.104269195773995 +09/05/2006 12:00:00 AM,131.51,131.85,131.2,131.72,47964900,58.91544728130381,55.851918000306256 +09/06/2006 12:00:00 AM,131.1,131.16,130.33,130.43,49301500,54.31334685859611,56.006863672513475 +09/07/2006 12:00:00 AM,130.06,130.57,129.35,129.82,80073400,44.785754697908416,53.664407164018286 +09/08/2006 12:00:00 AM,130.08,130.46,129.83,130.3,38018200,38.74511817426515,49.18991675301842 +09/11/2006 12:00:00 AM,129.86,130.69,129.48,130.38,65683400,33.24344673328255,42.77191661601311 +09/12/2006 12:00:00 AM,130.57,131.83,130.54,131.64,61896000,38.74928028262288,38.880899972019805 +09/13/2006 12:00:00 AM,131.62,132.45,131.52,132.25,58637400,46.18951123283554,39.23183910575159 +09/14/2006 12:00:00 AM,131.94,132.22,131.75,132.05,52366200,49.9076132291779,42.02246286947978 +09/15/2006 12:00:00 AM,132.34,132.39,131.68,131.82,65292400,51.53697322686872,46.595844492876324 +09/18/2006 12:00:00 AM,131.8,132.65,131.66,132.02,55715500,52.87393114406817,50.12700720823765 +09/19/2006 12:00:00 AM,132.12,132.14,131.07,131.75,82371900,50.24639675057193,51.14122858767175 +09/20/2006 12:00:00 AM,132.24,132.86,130.46,132.41,70440400,49.680995674441704,51.084574198987696 +09/21/2006 12:00:00 AM,132.6,132.75,131.43,131.7,81614100,49.12841808434483,50.482435413356725 +09/22/2006 12:00:00 AM,131.67,131.68,131.0,131.39,62386400,42.348153553995786,47.85099101583863 +09/25/2006 12:00:00 AM,131.73,132.85,131.05,132.54,84147600,44.481826168354765,46.40984837028434 +09/26/2006 12:00:00 AM,132.49,133.58,132.4,133.54,67666400,52.336505605440635,47.07372585303407 +09/27/2006 12:00:00 AM,133.48,133.97,133.25,133.64,72301000,58.47109060101498,49.40939398220161 +09/28/2006 12:00:00 AM,133.74,133.98,133.25,133.78,59890200,61.58728545662349,54.21917695785854 +09/29/2006 12:00:00 AM,133.79,133.94,133.48,133.48,40817300,62.54869603158075,58.73589442366503 +10/02/2006 12:00:00 AM,133.54,133.83,132.95,133.07,44652500,60.502444280776665,60.77737909249904 +10/03/2006 12:00:00 AM,132.89,133.79,132.66,133.44,68655400,58.36703481598852,60.75136514624242 +10/04/2006 12:00:00 AM,133.22,135.0,133.08,134.95,75263900,62.00085377254066,60.85475722522172 +10/05/2006 12:00:00 AM,134.9,135.41,125.35,135.3,54568200,49.50683683249467,57.594292425450206 +10/06/2006 12:00:00 AM,134.96,135.09,134.41,135.03,64091700,54.80274379421458,56.16936730380968 +10/09/2006 12:00:00 AM,134.85,135.3,134.64,135.09,37472800,58.007809503459974,56.079560975677545 +10/10/2006 12:00:00 AM,135.11,135.45,134.84,135.33,53759800,60.0278201332002,55.58630256584243 +10/11/2006 12:00:00 AM,134.84,135.43,134.3,134.99,91013400,59.379767603723636,58.054535258649665 +10/12/2006 12:00:00 AM,135.47,136.39,135.4,136.27,52652500,62.42362769696304,59.95975623433678 +10/13/2006 12:00:00 AM,136.16,136.71,136.04,136.55,45871200,64.81607198643194,61.661821855079765 +10/16/2006 12:00:00 AM,136.52,137.05,136.42,136.89,40366300,66.50338875207267,63.280714009797876 +10/17/2006 12:00:00 AM,136.47,136.7,135.67,136.45,85859100,64.94706255782985,64.67253774832443 +10/18/2006 12:00:00 AM,137.06,137.34,136.11,136.58,76340200,64.4657976074075,65.18308022593556 +10/19/2006 12:00:00 AM,136.41,136.87,136.23,136.75,58435000,63.043907136418476,64.74003901343218 +10/20/2006 12:00:00 AM,136.81,136.94,136.0,136.86,41403600,61.16018477407155,63.4042380189319 +10/23/2006 12:00:00 AM,136.56,137.8,136.39,137.68,58583800,61.9425787583515,62.653117069062304 +10/24/2006 12:00:00 AM,137.3,137.83,137.22,137.76,47700500,62.84954599134679,62.24905416504713 +10/25/2006 12:00:00 AM,137.74,138.41,137.59,138.2,65026300,64.3091780584532,62.565371895555806 +10/26/2006 12:00:00 AM,138.66,139.92,137.98,138.86,62481200,67.1614255234723,64.065682082906 +10/27/2006 12:00:00 AM,138.61,138.75,137.64,137.91,69622200,65.18163024751321,64.87544495519643 +10/30/2006 12:00:00 AM,137.66,138.2,137.4,137.87,46718000,61.740087587194125,64.59808035415827 +10/31/2006 12:00:00 AM,138.07,138.25,137.25,137.79,62820600,58.129772554671185,63.053228978212765 +11/01/2006 12:00:00 AM,138.22,138.3,136.72,136.89,74753300,51.76873436039304,59.20505618744295 +11/02/2006 12:00:00 AM,136.5,137.01,136.36,136.81,49397500,42.19850671588092,53.45927530453487 +11/03/2006 12:00:00 AM,137.26,137.39,135.62,136.6,59368200,32.95629326500305,46.2633267239871 +11/06/2006 12:00:00 AM,136.96,138.28,136.95,138.08,61060900,34.42299754449499,40.33663297144305 +11/07/2006 12:00:00 AM,138.2,138.98,134.44,138.43,59784300,31.345834519811294,35.230908011297615 +11/08/2006 12:00:00 AM,138.0,139.05,136.86,138.74,77371400,36.407957445353624,33.78327069366579 +11/09/2006 12:00:00 AM,139.01,139.14,137.9,138.09,92487700,40.52809044616637,35.676219988956625 +11/10/2006 12:00:00 AM,138.14,138.34,137.72,138.27,43263600,41.0540635698651,37.33398649529915 +11/13/2006 12:00:00 AM,138.18,139.04,138.07,138.68,50853900,44.592274936598464,40.645596599495946 +11/14/2006 12:00:00 AM,138.97,139.73,138.12,139.55,83661000,49.69918598204561,43.96840373366894 +11/15/2006 12:00:00 AM,139.57,140.45,139.53,139.97,70170500,56.301683296208665,47.911801946179516 +11/16/2006 12:00:00 AM,140.44,145.2,139.49,140.23,58884800,64.8171203082346,53.85256613077189 +11/17/2006 12:00:00 AM,139.92,140.42,139.73,140.39,50228600,64.02911601315235,58.71177639991036 +11/20/2006 12:00:00 AM,140.3,140.74,140.1,140.37,56446500,63.51306215256828,62.165245442541035 +11/21/2006 12:00:00 AM,140.49,140.67,140.29,140.58,47757500,62.762269970279775,63.780392111058816 +11/22/2006 12:00:00 AM,140.75,141.16,140.0,140.92,38874400,62.18338498703114,63.121958280757944 +11/24/2006 12:00:00 AM,140.24,140.84,140.2,140.46,21623300,60.083035759849196,62.13543821743216 +11/27/2006 12:00:00 AM,140.29,140.35,138.44,138.49,75952500,49.83658103527749,58.71631793810947 +11/28/2006 12:00:00 AM,138.24,139.15,138.11,139.03,94228900,39.50131702123464,52.901079700848186 +11/29/2006 12:00:00 AM,139.47,140.53,139.42,140.36,79107800,38.99060972739115,47.10288588593819 +11/30/2006 12:00:00 AM,140.44,141.05,139.76,140.46,79790000,40.17959923556239,42.12702675486649 +12/01/2006 12:00:00 AM,140.53,140.66,138.97,140.06,114802600,37.046671354381836,38.92954933464258 +12/04/2006 12:00:00 AM,140.25,141.55,140.08,141.33,81558200,41.94499330761731,39.54046840623825 +12/05/2006 12:00:00 AM,141.56,141.96,141.26,141.88,63979700,48.268056185098054,41.85983002066497 +12/06/2006 12:00:00 AM,141.87,142.07,141.5,141.75,49723900,51.97255239361341,44.80806831017773 +12/07/2006 12:00:00 AM,142.03,142.3,141.11,141.22,55697300,52.68267780106005,48.71706992184728 +12/08/2006 12:00:00 AM,141.13,141.9,140.78,141.41,63778800,51.58778130003024,51.12776691995051 +12/11/2006 12:00:00 AM,141.42,142.09,141.34,141.74,34939300,52.320815639009766,52.140956783428436 +12/12/2006 12:00:00 AM,141.68,141.87,140.89,141.62,72746800,50.600396548149426,51.797917822062445 +12/13/2006 12:00:00 AM,142.23,142.33,141.56,141.84,48130900,51.77834004223731,51.571833382356765 +12/14/2006 12:00:00 AM,141.87,143.24,141.84,142.98,58885100,56.25285715611103,52.73810234637696 +12/15/2006 12:00:00 AM,142.65,142.89,142.24,142.38,55196600,57.42072967182943,54.01308085458188 +12/18/2006 12:00:00 AM,142.54,143.5,141.75,141.94,44417800,56.88486497470025,55.58419796121959 +12/19/2006 12:00:00 AM,141.53,142.56,141.19,142.28,56781500,53.164639943147485,55.93077293644713 +12/20/2006 12:00:00 AM,142.29,142.66,142.05,142.13,38432300,51.931871472966165,54.85052651566092 +12/21/2006 12:00:00 AM,142.27,142.43,141.32,141.62,43870900,45.76206039887505,51.93585919742232 +12/22/2006 12:00:00 AM,141.64,141.65,140.78,140.85,54236800,33.938743713105886,46.19932888202373 +12/26/2006 12:00:00 AM,140.82,141.58,140.78,141.54,25831300,26.288538429413812,39.480303503590314 +12/27/2006 12:00:00 AM,141.87,142.6,141.83,142.59,35903300,30.374027861817797,34.09084260080322 +12/28/2006 12:00:00 AM,142.41,142.7,141.99,142.19,33168800,32.63885052506455,30.810040132350593 +12/29/2006 12:00:00 AM,142.1,142.54,141.47,141.52,40461100,29.13332610342274,29.60868572992981 +01/03/2007 12:00:00 AM,142.27,142.84,140.58,141.45,103082600,23.061801983559512,28.802001618466235 +01/04/2007 12:00:00 AM,141.23,142.05,140.61,141.67,68197700,15.622206062490612,25.114046168634438 +01/05/2007 12:00:00 AM,141.33,141.39,140.38,140.76,69414700,3.6681179481654205,17.871363024409654 +01/08/2007 12:00:00 AM,140.82,141.41,140.25,141.17,66512400,-3.8338831210006,9.629560718303818 +01/09/2007 12:00:00 AM,141.31,141.6,140.4,141.13,71153200,-8.44321357946115,1.7533068275486525 +01/10/2007 12:00:00 AM,140.57,141.53,140.3,141.4,67224600,-11.63389002474287,-5.060717194259718 +01/11/2007 12:00:00 AM,141.56,142.62,141.5,142.27,52619600,-1.8007909959581845,-6.427944430290619 +01/12/2007 12:00:00 AM,142.12,143.03,142.08,142.97,51861700,9.362867686385991,-3.1287567284439715 +01/16/2007 12:00:00 AM,143.05,143.44,142.73,143.03,42256900,18.926427377345693,3.713653510757739 +01/17/2007 12:00:00 AM,142.87,143.46,142.73,142.94,46167300,25.014130915575752,12.875658745837395 +01/18/2007 12:00:00 AM,143.18,143.25,142.31,142.45,61992100,26.740784769825837,20.0110526872834 +01/19/2007 12:00:00 AM,142.55,143.1,142.46,142.93,51748400,29.033962564315566,24.928826406765793 +01/22/2007 12:00:00 AM,143.07,145.95,141.93,142.21,58695700,34.075982006701956,28.71621506410486 +01/23/2007 12:00:00 AM,142.25,143.08,142.06,142.75,53361600,31.837427962273246,30.42203932577923 +01/24/2007 12:00:00 AM,142.97,143.98,142.91,143.91,56374000,37.53104374169497,33.11960406874651 +01/25/2007 12:00:00 AM,143.84,143.92,134.4,142.35,67120400,19.756360444325402,30.800203538748967 +01/26/2007 12:00:00 AM,142.59,142.65,141.58,142.19,70148700,16.982197793181285,26.526757485368798 +01/29/2007 12:00:00 AM,142.19,142.63,141.74,141.96,61032000,14.255741529777016,22.13133587724474 +01/30/2007 12:00:00 AM,142.36,142.83,142.06,142.76,67432100,15.800292546905279,16.69864807854732 +01/31/2007 12:00:00 AM,142.61,144.13,142.41,143.81,83878600,23.532026735494178,17.642564651339512 +02/01/2007 12:00:00 AM,144.15,144.66,143.91,144.57,63910200,33.1426010563201,21.682665467124217 +02/02/2007 12:00:00 AM,144.73,144.9,144.38,144.79,41581300,40.04731049114717,28.130557707466757 +02/05/2007 12:00:00 AM,144.69,144.93,144.34,144.7,38448100,43.91961273451298,35.160387754368685 +02/06/2007 12:00:00 AM,144.97,145.03,144.33,144.79,54230700,46.30391553223243,40.853359953553245 +02/07/2007 12:00:00 AM,145.12,145.36,144.57,145.03,53946900,48.56838610609122,44.709806215996025 +02/08/2007 12:00:00 AM,144.8,145.12,144.27,144.88,65985200,48.56391571535042,46.83895752204683 +02/09/2007 12:00:00 AM,145.06,145.33,143.39,143.92,74068700,45.05147374323486,47.1219227742273 +02/12/2007 12:00:00 AM,143.93,144.04,143.19,143.42,52040223,37.26186585048624,44.86141035379075 +02/13/2007 12:00:00 AM,143.77,144.55,143.76,144.51,57747043,36.02488219071146,41.72553437494581 +02/14/2007 12:00:00 AM,144.8,145.89,144.78,145.64,63401367,42.19031198522382,40.13213344241416 +02/15/2007 12:00:00 AM,145.67,145.95,145.43,145.83,35042400,47.140494291008224,40.6543885793575 +02/16/2007 12:00:00 AM,145.43,145.74,145.23,145.68,34840200,48.90483573548337,43.56513105060679 +02/20/2007 12:00:00 AM,145.56,146.2,144.06,146.1,51440200,49.05230008437571,46.82198552402285 +02/21/2007 12:00:00 AM,145.61,146.07,145.35,145.89,60179100,50.437407320090905,48.88375935773962 +02/22/2007 12:00:00 AM,146.05,146.42,145.17,145.83,73687100,51.03386542092272,49.857102140218245 +02/23/2007 12:00:00 AM,145.73,145.79,144.75,145.36,69286600,47.39415973772419,49.47943314077845 +02/26/2007 12:00:00 AM,145.83,145.95,144.75,145.21,64226939,44.086715507320065,48.23803699651454 +02/27/2007 12:00:00 AM,143.89,144.2,139.1,140.0,240160400,20.50814841482248,40.75572227019743 +02/28/2007 12:00:00 AM,140.39,141.98,139.8,140.93,157388600,5.868746080621948,29.464442435122237 +03/01/2007 12:00:00 AM,139.35,141.25,138.05,140.59,184864096,-5.875785560337739,16.14695611060676 +03/02/2007 12:00:00 AM,140.05,140.65,138.9,138.98,136190700,-14.601512866780219,1.4748990170816878 +03/05/2007 12:00:00 AM,137.92,139.51,137.66,137.69,124971624,-22.676494461853835,-9.32126170208739 +03/06/2007 12:00:00 AM,138.78,140.12,138.44,139.8,124103700,-25.836805214080815,-17.24764952576308 +03/07/2007 12:00:00 AM,139.74,140.46,139.4,139.46,107667100,-27.307743306348723,-22.605638962265825 +03/08/2007 12:00:00 AM,140.55,141.16,140.07,140.54,98830200,-26.088321773691646,-25.47734118899368 +03/09/2007 12:00:00 AM,141.33,141.41,140.08,140.62,94249900,-24.549330763513737,-25.945550264408656 +03/12/2007 12:00:00 AM,140.42,141.34,140.16,141.01,70784500,-22.57470560864057,-25.130025363048595 +03/13/2007 12:00:00 AM,140.24,140.77,138.12,138.15,153621800,-28.077544073074513,-25.32247555473004 +03/14/2007 12:00:00 AM,138.43,139.24,136.75,139.14,218131100,-33.621823870559886,-27.2058510789471 +03/15/2007 12:00:00 AM,139.04,139.99,138.8,139.57,116295212,-33.47172827632388,-29.436450457149633 +03/16/2007 12:00:00 AM,139.31,139.63,138.12,138.48,103331708,-35.882710595622314,-32.76345170389507 +03/19/2007 12:00:00 AM,139.26,140.33,139.15,140.07,87263354,-32.31833662631218,-33.82364984220449 +03/20/2007 12:00:00 AM,140.08,141.04,139.96,140.93,76058944,-24.805635464094394,-31.619602740588114 +03/21/2007 12:00:00 AM,141.1,143.65,140.82,143.33,149067748,-11.041399927275085,-26.012020653325912 +03/22/2007 12:00:00 AM,143.47,143.64,142.79,143.31,113333402,0.28257998625307224,-16.970698007857067 +03/23/2007 12:00:00 AM,143.28,143.79,143.15,143.5,70644235,8.7335188751247,-6.707734132497846 +03/26/2007 12:00:00 AM,143.5,143.65,142.12,143.59,110377931,13.727557901895192,2.9255642089995506 +03/27/2007 12:00:00 AM,143.13,143.16,142.4,142.71,90033377,16.2781417128128,9.755449619021523 +03/28/2007 12:00:00 AM,142.23,142.47,141.26,141.54,142590430,14.136673914167256,13.218973101000069 +03/29/2007 12:00:00 AM,142.54,142.61,141.19,142.12,128167947,13.343665370115538,14.371509724747778 +03/30/2007 12:00:00 AM,142.17,142.84,140.56,141.94,115313800,11.391835752293936,13.787579187347463 +04/02/2007 12:00:00 AM,142.16,142.46,141.48,142.3,74548980,11.860184308281749,12.683089836214698 +04/03/2007 12:00:00 AM,142.97,143.98,142.91,143.66,73978508,20.855305089419616,14.362747630027789 +04/04/2007 12:00:00 AM,143.69,143.95,143.16,143.79,55336623,27.212483805282545,17.82995223881954 +04/05/2007 12:00:00 AM,143.67,144.44,143.61,144.28,43189240,33.35400673354697,23.3204949841328 +04/09/2007 12:00:00 AM,144.59,144.78,144.15,144.42,44716540,38.473701428096966,29.973874264086604 +04/10/2007 12:00:00 AM,144.33,144.85,144.27,144.8,53549739,42.2317125084125,35.31797611883482 +04/11/2007 12:00:00 AM,144.82,144.86,143.54,143.83,98582156,42.02228818167781,39.02042721293364 +04/12/2007 12:00:00 AM,143.74,144.8,143.34,144.74,109544751,42.521783324183964,41.31237136059289 +04/13/2007 12:00:00 AM,144.9,145.29,144.37,145.26,73851540,45.59964815853671,43.09385804320283 +04/16/2007 12:00:00 AM,145.87,146.86,145.84,146.78,73180718,52.52230220163182,45.66650546650766 +04/17/2007 12:00:00 AM,146.96,147.4,146.65,147.07,92046661,57.55430135040293,49.54950875868894 +04/18/2007 12:00:00 AM,146.6,147.64,146.57,147.15,79716663,60.11082368256871,53.946768848285124 +04/19/2007 12:00:00 AM,146.54,147.4,146.36,147.03,93454136,60.42790342473577,57.65383266483489 +04/20/2007 12:00:00 AM,148.2,148.48,147.69,148.47,111259258,63.31644705723591,60.35236887873591 +04/23/2007 12:00:00 AM,148.37,148.73,147.97,148.12,71438337,64.40528023029519,62.065113598708976 +04/24/2007 12:00:00 AM,148.23,148.4,147.33,148.04,106786997,63.295100570911586,62.861182820794696 +04/25/2007 12:00:00 AM,148.73,149.65,148.16,149.46,100169134,64.83124166469825,63.96201738078531 +04/26/2007 12:00:00 AM,149.49,149.8,149.1,149.39,83518805,65.75256609801863,64.571047140981 +04/27/2007 12:00:00 AM,149.03,149.74,148.84,149.4,91329479,65.17084759466766,64.76243898207412 +04/30/2007 12:00:00 AM,149.63,149.74,148.21,148.23,92080774,62.126303511061934,64.4702397171117 +05/01/2007 12:00:00 AM,148.52,149.47,147.67,148.61,127418434,58.61395719900658,62.91591860068877 +05/02/2007 12:00:00 AM,148.9,149.95,148.75,149.62,82498312,58.53206684732731,61.11079378801594 +05/03/2007 12:00:00 AM,149.95,150.4,149.05,150.26,75972844,59.35037565759714,59.65567580374831 +05/04/2007 12:00:00 AM,150.75,151.11,150.22,150.64,84518329,61.54848285959101,59.51122064088058 +05/07/2007 12:00:00 AM,150.88,151.2,150.81,150.95,58016709,63.114572777482216,60.63637453549949 +05/08/2007 12:00:00 AM,150.57,150.92,150.13,150.86,74156636,62.17641935323024,61.547462661975224 +05/09/2007 12:00:00 AM,150.64,152.82,150.44,151.38,93550075,63.62816341888658,62.61690960229758 +05/10/2007 12:00:00 AM,150.73,151.02,149.27,149.33,140785030,57.47365650465107,61.598203013562596 +05/11/2007 12:00:00 AM,149.75,150.82,149.72,150.81,100530941,54.784790535412434,59.515757453045154 +05/14/2007 12:00:00 AM,150.86,151.3,149.79,150.55,104242001,52.662046246166604,57.13716417627924 +05/15/2007 12:00:00 AM,150.7,151.66,150.19,150.38,164645008,51.60318210702473,54.13091884831378 +05/16/2007 12:00:00 AM,150.8,151.63,150.38,151.61,106342127,52.80377284822155,52.9634479342064 +05/17/2007 12:00:00 AM,151.38,151.96,151.11,151.44,97297576,54.52018012379312,52.89729533130157 +05/18/2007 12:00:00 AM,151.94,152.5,151.81,152.49,89715341,58.44371427238276,54.342712337855616 +05/21/2007 12:00:00 AM,152.58,153.23,152.5,152.71,169217747,62.20460269017171,56.99306748364236 +05/22/2007 12:00:00 AM,152.71,153.16,152.4,152.6,74583722,63.34097496805569,59.6273680136009 +05/23/2007 12:00:00 AM,152.95,153.5,152.37,152.38,121227022,63.34170758300027,61.83274987840269 +05/24/2007 12:00:00 AM,152.53,153.2,150.74,151.01,175952900,57.032443940359876,61.479932295396964 +05/25/2007 12:00:00 AM,151.49,152.02,151.19,151.86,78518621,51.57520620801516,58.822583174857826 +05/29/2007 12:00:00 AM,151.94,152.5,151.45,152.08,78864194,49.1307364721037,55.27002355086983 +05/30/2007 12:00:00 AM,151.46,153.38,151.34,153.37,121948468,51.62412116850812,52.34062694724679 +05/31/2007 12:00:00 AM,153.66,153.89,153.12,153.35,92738217,56.761370829793,52.27285866960507 +06/01/2007 12:00:00 AM,153.88,154.4,153.51,153.96,94158006,61.37723585725373,54.72336608191471 +06/04/2007 12:00:00 AM,153.53,154.39,153.5,154.24,68860762,63.70762211195486,58.3675874918775 +06/05/2007 12:00:00 AM,153.72,153.9,152.86,153.44,115048353,61.319820456042486,60.791512313761096 +06/06/2007 12:00:00 AM,152.91,152.95,151.76,152.1,141701715,51.75232817381222,59.5392516497659 +06/07/2007 12:00:00 AM,151.55,152.06,149.25,149.36,213266360,34.75884324103078,52.88465349571016 +06/08/2007 12:00:00 AM,149.42,151.19,149.09,151.05,159269911,23.325195419192248,42.78904682251951 +06/11/2007 12:00:00 AM,150.96,151.95,150.7,151.3,95929369,17.961417725108358,31.949446139785977 +06/12/2007 12:00:00 AM,150.67,151.54,149.67,149.67,203229576,9.060483394726624,21.27648494501458 +06/13/2007 12:00:00 AM,150.45,151.98,150.19,151.95,199710336,7.111775806620484,14.364718086412006 +06/14/2007 12:00:00 AM,152.06,153.12,152.03,152.71,130035045,12.38341627657519,11.629273300757742 +06/15/2007 12:00:00 AM,153.25,153.66,152.93,153.04,129793868,18.876751414817754,11.858106723185092 +06/18/2007 12:00:00 AM,153.36,153.39,152.66,152.9,82443861,22.37783997310437,15.187445867779527 +06/19/2007 12:00:00 AM,152.64,153.38,152.36,153.2,100350055,24.83833199096676,19.619084913866097 +06/20/2007 12:00:00 AM,153.59,153.59,150.96,151.02,171495940,19.617727203111606,21.4276626455002 +06/21/2007 12:00:00 AM,151.08,152.11,150.25,151.98,188604867,12.670010339332446,19.87597737662887 +06/22/2007 12:00:00 AM,151.5,151.77,149.85,150.24,186515531,2.8463855950840795,14.993113782123798 +06/25/2007 12:00:00 AM,150.24,151.25,149.02,149.61,217859808,-6.972934553006741,7.040297146130423 +06/26/2007 12:00:00 AM,150.21,150.46,148.82,149.07,177104734,-15.56091828388625,-1.754364225619041 +06/27/2007 12:00:00 AM,148.24,150.56,148.06,150.55,177953980,-20.40871462870472,-10.024045467628333 +06/28/2007 12:00:00 AM,150.37,151.41,150.31,150.4,142737708,-19.39899979720476,-15.585391815700543 +06/29/2007 12:00:00 AM,150.83,151.65,149.15,149.98,170502301,-21.018126632626604,-19.09668983560551 +07/02/2007 12:00:00 AM,150.84,151.8,150.77,151.8,88702331,-14.604784676291242,-18.857656433706758 +07/03/2007 12:00:00 AM,152.17,152.5,151.99,152.24,51988192,-5.309048407577064,-15.082739878424846 +07/05/2007 12:00:00 AM,152.43,152.56,151.63,152.43,76986388,1.4348021759524512,-9.874289385135544 +07/06/2007 12:00:00 AM,152.38,153.16,151.93,152.96,68311656,8.757783124505403,-2.430311945852542 +07/09/2007 12:00:00 AM,153.15,153.36,152.62,153.08,68134745,15.46986808057461,5.08835124336392 +07/10/2007 12:00:00 AM,152.27,152.6,150.87,150.89,160715108,11.86631857095195,9.382192987996174 +07/11/2007 12:00:00 AM,150.75,151.89,150.53,151.84,148542017,8.516840193755066,11.152702492446828 +07/12/2007 12:00:00 AM,152.36,154.75,152.34,154.75,119573544,19.60141325284998,13.863610024532973 +07/13/2007 12:00:00 AM,154.57,155.46,154.4,155.11,96356361,29.75050306376369,17.433768770330243 +07/16/2007 12:00:00 AM,154.99,155.53,154.58,154.9,92650896,35.868610432541985,23.434341735727752 +07/17/2007 12:00:00 AM,155.02,155.48,154.68,154.86,109985438,39.59352087918431,31.203511907085062 +07/18/2007 12:00:00 AM,154.32,154.8,153.3,154.59,216371454,39.22330899063012,36.1089858415301 +07/19/2007 12:00:00 AM,155.2,155.53,154.76,155.22,128996829,41.96856468799567,39.163501247588094 +07/20/2007 12:00:00 AM,154.87,154.99,152.83,153.33,242445444,37.498423358016296,39.57095447895667 +07/23/2007 12:00:00 AM,154.28,154.72,153.84,154.06,105681900,36.12205554501074,38.703088145413275 +07/24/2007 12:00:00 AM,153.12,153.5,150.76,151.12,231005501,23.0266557791686,34.653924842547895 +07/25/2007 12:00:00 AM,152.03,152.39,150.27,151.75,246139539,12.298796173954996,27.236482714037727 +07/26/2007 12:00:00 AM,150.16,150.75,146.4,148.55,424889258,-2.6399125487104644,17.201898737356036 +07/27/2007 12:00:00 AM,148.26,148.87,145.9,146.04,358859128,-14.835594182170347,4.462486305560764 +07/30/2007 12:00:00 AM,145.89,147.81,145.36,147.27,241553260,-22.7273229905453,-6.9760083868677105 +07/31/2007 12:00:00 AM,148.33,148.88,145.39,145.39,270892856,-28.288195635005803,-17.12275633910791 +08/01/2007 12:00:00 AM,145.21,147.01,143.96,146.62,440958944,-32.95823641982952,-24.70233730688767 +08/02/2007 12:00:00 AM,146.77,147.76,146.1,147.29,269490793,-33.97998983819206,-29.4884362208931 +08/03/2007 12:00:00 AM,147.26,147.58,143.24,143.35,330332336,-38.37529046296614,-33.40042808899831 +08/06/2007 12:00:00 AM,144.22,146.83,142.76,146.76,297717655,-39.839177059213135,-36.28817344505014 +08/07/2007 12:00:00 AM,145.94,148.97,145.6,147.68,264111899,-36.471426807563745,-37.1664710419837 +08/08/2007 12:00:00 AM,148.41,150.58,147.92,149.86,254003397,-28.328138790704386,-35.753508280111774 +08/09/2007 12:00:00 AM,147.41,148.95,145.65,145.72,318863694,-28.743977494443673,-33.345680037981154 +08/10/2007 12:00:00 AM,144.24,146.46,143.12,145.54,373642344,-33.11130101921908,-31.663711027982636 +08/13/2007 12:00:00 AM,146.51,146.89,145.28,145.51,155532500,-33.833662945786195,-31.004270062538247 +08/14/2007 12:00:00 AM,145.7,145.84,142.75,142.77,259981792,-39.12665264271725,-33.70389852554146 +08/15/2007 12:00:00 AM,142.7,144.43,140.63,140.9,292967525,-45.52223974006568,-37.898464086946966 +08/16/2007 12:00:00 AM,139.79,141.92,137.25,141.73,503557150,-51.550430433294245,-42.50824644046576 +08/17/2007 12:00:00 AM,145.56,145.81,142.33,144.74,321464021,-47.61030422292852,-45.95240675975134 +08/20/2007 12:00:00 AM,145.13,145.45,143.3,144.75,177136236,-43.44609018695184,-47.032266145809984 +08/21/2007 12:00:00 AM,144.59,145.82,144.14,144.95,140401964,-38.11213576499185,-45.179740152041525 +08/22/2007 12:00:00 AM,146.01,146.8,145.33,146.66,155083872,-29.159980520634456,-39.58212767387658 +08/23/2007 12:00:00 AM,147.33,147.65,145.61,146.57,189807172,-20.788113668568133,-32.87658003528648 +08/24/2007 12:00:00 AM,146.49,148.25,146.28,148.16,115128829,-11.401891492381504,-24.8655303616439 +08/27/2007 12:00:00 AM,147.87,147.91,146.81,146.92,94133747,-5.192973242332207,-16.635739730978987 +08/28/2007 12:00:00 AM,146.16,146.24,143.46,143.65,201545328,-9.826356988749229,-11.802333848007681 +08/29/2007 12:00:00 AM,144.39,146.74,143.96,146.71,183933397,-8.3702860662836,-8.697876947436548 +08/30/2007 12:00:00 AM,145.45,147.18,145.31,146.15,175252806,-5.171958192113998,-7.140393622369672 +08/31/2007 12:00:00 AM,147.67,148.5,146.83,147.47,160229700,3.1998297572218597,-5.042192872481155 +09/04/2007 12:00:00 AM,147.47,149.98,147.4,149.2,107064171,13.067589052988016,0.6812936379531562 +09/05/2007 12:00:00 AM,148.18,148.36,147.0,147.55,143102408,15.939360820312132,6.758705359602089 +09/06/2007 12:00:00 AM,147.95,148.61,147.13,148.26,114939005,19.448495638786387,12.913818817327186 +09/07/2007 12:00:00 AM,146.48,146.89,145.26,145.84,204773965,13.207732132527198,15.41579441115352 +09/10/2007 12:00:00 AM,146.51,146.71,144.34,145.51,168772272,6.206986609536332,13.7006438002906 +09/11/2007 12:00:00 AM,146.23,147.7,146.13,147.64,149098671,8.425452979643197,11.822166840123366 +09/12/2007 12:00:00 AM,147.28,148.43,146.99,147.64,144262146,12.735686829765694,10.143964637868192 +09/13/2007 12:00:00 AM,148.57,149.45,148.2,148.81,127665042,20.49717200676308,11.966324606427163 +09/14/2007 12:00:00 AM,147.95,149.09,147.74,148.93,107020941,24.82963530208578,16.621986779564526 +09/17/2007 12:00:00 AM,148.29,148.65,147.63,148.13,106507975,25.889895413342604,20.988097387989377 +09/18/2007 12:00:00 AM,148.83,152.5,148.37,152.39,236377628,36.58362316943014,26.950081472905488 +09/19/2007 12:00:00 AM,153.41,154.37,152.71,153.36,176040395,47.20557236976897,33.62718156365696 +09/20/2007 12:00:00 AM,153.35,153.43,152.11,152.34,147812692,51.28408584312066,40.24079419891568 +09/21/2007 12:00:00 AM,152.7,152.88,152.25,152.27,123062709,53.00457661619439,47.019464499628626 +09/24/2007 12:00:00 AM,152.43,152.81,151.36,151.55,130049917,52.33400217332361,50.957059250601986 +09/25/2007 12:00:00 AM,150.81,151.65,150.47,151.64,126499030,49.546712187637624,51.542344205069156 +09/26/2007 12:00:00 AM,152.27,152.77,151.64,152.37,115705154,49.84405211294297,51.18233577252473 +09/27/2007 12:00:00 AM,152.89,153.08,152.36,152.94,90743331,50.97350848171885,50.67456873890585 +09/28/2007 12:00:00 AM,152.85,153.19,151.98,152.47,114975085,50.46960471676727,50.208469374766764 +10/01/2007 12:00:00 AM,152.61,154.74,152.6,154.52,130896880,53.52058403750625,51.201937337233915 +10/02/2007 12:00:00 AM,154.62,154.65,153.81,154.43,106161969,55.72201500613294,52.67142806053141 +10/03/2007 12:00:00 AM,153.81,154.41,153.45,153.8,107188444,55.40556397045567,53.77944193271561 +10/04/2007 12:00:00 AM,154.1,154.26,153.59,154.16,72348145,54.87077688298914,54.87973497427108 +10/05/2007 12:00:00 AM,155.02,156.1,154.64,155.6,107716077,57.8468509568777,55.96130170411395 +10/08/2007 12:00:00 AM,155.39,155.49,154.77,155.19,64689303,58.252649321374534,56.59396028292434 +10/09/2007 12:00:00 AM,155.6,156.4,155.03,156.4,85168711,59.89231507878953,57.71564806000781 +10/10/2007 12:00:00 AM,156.04,156.44,155.41,156.03,92827348,60.231489651672305,59.055826252178605 +10/11/2007 12:00:00 AM,156.92,157.52,154.54,155.35,217693623,59.24425285816394,59.40517672750017 +10/12/2007 12:00:00 AM,155.47,156.23,155.27,156.06,108160497,57.96986775457793,59.334481335801016 +10/15/2007 12:00:00 AM,156.27,156.36,153.94,154.83,147452330,53.30136741120338,57.68674441890448 +10/16/2007 12:00:00 AM,154.41,154.51,153.48,153.77,149944098,43.94090644221062,53.61409861653907 +10/17/2007 12:00:00 AM,155.0,155.09,152.47,154.03,191822064,35.73114829928754,47.73582247681996 +10/18/2007 12:00:00 AM,153.44,154.19,153.08,153.82,124527600,27.99212672324974,40.24138721898791 +10/19/2007 12:00:00 AM,153.1,153.15,149.91,149.97,268517135,12.522975731812657,30.04678929914023 +10/22/2007 12:00:00 AM,148.83,150.76,148.66,150.6,242729590,-0.1203494749752867,19.031475319843754 +10/23/2007 12:00:00 AM,151.3,151.95,150.26,151.94,161146462,-5.4818094260011705,8.728235888521576 +10/24/2007 12:00:00 AM,151.21,151.71,148.84,151.56,301697347,-11.405914238502298,-1.1212743519164334 +10/25/2007 12:00:00 AM,151.68,152.29,149.89,151.32,212700182,-14.477407009709268,-7.871370037296915 +10/26/2007 12:00:00 AM,153.06,153.5,151.9,153.45,147407625,-10.363850749908885,-10.432245356030315 +10/29/2007 12:00:00 AM,153.92,154.44,153.56,154.0,100917701,-3.2866310769246256,-9.883450768761179 +10/30/2007 12:00:00 AM,153.43,153.75,152.87,153.06,120728222,-0.5183157156751923,-7.161551138054403 +10/31/2007 12:00:00 AM,153.98,155.26,152.85,154.79,200718185,5.926029390876376,-2.060692037907992 +11/01/2007 12:00:00 AM,153.33,153.4,150.59,150.78,297180006,-0.5242050733118875,0.39921938124125744 +11/02/2007 12:00:00 AM,151.54,151.55,149.22,151.11,297848587,-8.614432893162103,-0.932731072818112 +11/05/2007 12:00:00 AM,149.63,151.14,148.97,150.19,209639996,-15.867987804329392,-4.770149094981662 +11/06/2007 12:00:00 AM,150.84,152.09,149.9,152.09,163741165,-16.833413765622513,-10.460009884106384 +11/07/2007 12:00:00 AM,150.43,151.13,147.56,147.59,270774443,-25.71415625518365,-16.757497679574325 +11/08/2007 12:00:00 AM,147.98,148.4,145.07,147.53,361286275,-34.91820976393086,-23.333441897266514 +11/09/2007 12:00:00 AM,145.51,147.54,144.9,145.26,259572995,-42.16407452875624,-29.907463578373225 +11/12/2007 12:00:00 AM,145.2,146.61,143.93,143.99,225811847,-47.85801376070045,-37.66361357714271 +11/13/2007 12:00:00 AM,145.26,148.3,145.22,148.19,173178279,-46.88216693925024,-42.95561624815936 +11/14/2007 12:00:00 AM,149.22,149.39,146.81,147.1,185943284,-44.480949254846706,-45.34630112088832 +11/15/2007 12:00:00 AM,146.79,147.49,144.52,145.36,241477765,-46.8260860934117,-46.51180401205219 +11/16/2007 12:00:00 AM,146.28,146.46,144.58,146.04,277070414,-48.13455390073769,-46.5809390470615 +11/19/2007 12:00:00 AM,145.28,145.36,143.2,143.56,249074173,-51.829745333569974,-47.81783364564143 +11/20/2007 12:00:00 AM,143.64,145.52,142.12,144.2,391931736,-53.78691169942176,-50.14432425678519 +11/21/2007 12:00:00 AM,143.08,143.91,141.74,141.81,232088105,-57.017152537302,-52.69209086775776 +11/23/2007 12:00:00 AM,143.01,144.34,142.71,144.18,70919047,-56.09397924918669,-54.68194720487001 +11/26/2007 12:00:00 AM,144.38,144.87,140.78,140.82,196405849,-57.84025697865797,-56.184575116142014 +11/27/2007 12:00:00 AM,141.74,143.23,140.95,143.09,255983068,-57.7633493711373,-57.178684534070904 +11/28/2007 12:00:00 AM,144.21,147.47,144.14,147.26,222463103,-47.82204171366798,-54.8799068281624 +11/29/2007 12:00:00 AM,146.61,147.72,146.11,147.27,179804977,-37.80041583250819,-50.306515973992774 +11/30/2007 12:00:00 AM,149.04,149.25,147.34,148.46,198187551,-26.951034603662755,-42.58421038024397 +12/03/2007 12:00:00 AM,148.21,148.44,147.3,147.56,130665807,-19.569176770421556,-33.03566723006503 +12/04/2007 12:00:00 AM,146.66,147.34,146.31,146.55,126981771,-15.961920888787724,-25.070637023844967 +12/05/2007 12:00:00 AM,147.92,149.0,147.83,148.86,149205049,-8.085016321172061,-17.641787146010934 +12/06/2007 12:00:00 AM,148.63,151.21,148.57,151.11,135055501,1.5577086375914604,-10.51460133569738 +12/07/2007 12:00:00 AM,151.42,151.5,150.62,150.75,112768081,9.608467975404494,-3.2201901492408673 +12/10/2007 12:00:00 AM,151.25,152.24,150.86,152.03,100000048,16.573516563006564,4.9136692137077045 +12/11/2007 12:00:00 AM,152.12,152.88,147.96,148.24,227167081,17.55851194916808,11.32455128129274 +12/12/2007 12:00:00 AM,151.52,151.72,147.2,149.13,259965196,17.398624266088014,15.284780188416878 +12/13/2007 12:00:00 AM,148.32,149.37,147.3,149.3,216356168,14.937350478459543,16.617000814180642 +12/14/2007 12:00:00 AM,148.05,149.1,147.17,147.18,133917954,9.807803744996892,14.925572609678223 +12/17/2007 12:00:00 AM,146.62,146.87,144.94,145.07,150430849,-0.5927497421809313,10.387757186840972 +12/18/2007 12:00:00 AM,146.09,146.47,143.96,145.82,232214158,-8.411808704652493,3.935148944155845 +12/19/2007 12:00:00 AM,145.93,146.89,144.94,145.63,183399740,-13.045204221874906,-3.060489730927767 +12/20/2007 12:00:00 AM,146.84,146.85,145.18,146.54,178843379,-15.472734614152124,-9.380624320715022 +12/21/2007 12:00:00 AM,147.36,148.27,147.09,148.2,118912375,-11.333168388036919,-12.065728982179019 +12/24/2007 12:00:00 AM,148.73,149.48,148.54,149.2,43846385,-3.7497605534712912,-10.900216944383718 +12/26/2007 12:00:00 AM,148.84,149.62,148.5,149.48,58150837,2.4485068990924432,-7.026789164141881 +12/27/2007 12:00:00 AM,149.01,149.03,147.32,147.52,104895088,2.6107289692843105,-2.505923268282773 +12/28/2007 12:00:00 AM,148.54,148.61,146.9,147.54,102741375,1.339059156359182,0.6621336178162522 +12/31/2007 12:00:00 AM,147.1,147.33,146.26,146.42,80764439,-4.845418812844472,0.388219052972957 +01/02/2008 12:00:00 AM,146.53,146.99,143.88,144.56,176004906,-15.063301418688333,-3.989733026472237 +01/03/2008 12:00:00 AM,144.92,145.49,144.13,144.46,111123658,-23.052844208268247,-10.405626320860376 +01/04/2008 12:00:00 AM,143.34,143.44,140.92,140.93,195816564,-34.50780596368221,-19.367342600870725 +01/07/2008 12:00:00 AM,141.81,142.23,140.11,141.46,220246505,-41.813762052019996,-28.609428410664606 +01/08/2008 12:00:00 AM,142.08,142.9,138.63,138.81,302929270,-47.70781752369059,-36.77055743691517 +01/09/2008 12:00:00 AM,139.02,140.79,137.7,140.78,283830252,-51.39062039526488,-43.855001483664324 +01/10/2008 12:00:00 AM,139.7,142.8,139.37,141.8,299678952,-50.67688006306568,-47.89727000851019 +01/11/2008 12:00:00 AM,140.76,141.57,139.29,140.03,246581793,-51.47319454089938,-50.31212813073004 +01/14/2008 12:00:00 AM,141.16,141.7,140.41,141.46,188219100,-49.700220817665716,-50.810228954223824 +01/15/2008 12:00:00 AM,139.74,140.1,137.91,137.95,212525079,-52.83697724679187,-51.17181816710557 +01/16/2008 12:00:00 AM,137.38,139.12,136.28,137.14,334802665,-56.0932738901006,-52.5259166238643 +01/17/2008 12:00:00 AM,137.58,137.7,132.93,133.23,356115323,-61.365569342907264,-54.99901032436627 +01/18/2008 12:00:00 AM,134.18,135.01,131.11,132.49,323776666,-65.61360831918029,-58.97735719974491 +01/22/2008 12:00:00 AM,126.45,132.25,126.0,131.02,372500628,-70.13075444346953,-63.300801498914325 +01/23/2008 12:00:00 AM,127.12,133.88,126.84,133.62,446511338,-70.20496403717735,-66.8287240356835 +01/24/2008 12:00:00 AM,134.28,135.45,133.32,134.99,237630863,-65.61904698673251,-67.89209344663982 +01/25/2008 12:00:00 AM,136.5,136.76,132.6,132.98,251958732,-62.05665241422449,-67.00285447040088 +01/28/2008 12:00:00 AM,133.29,135.33,132.06,135.32,193975813,-58.451222742187234,-64.0829715450803 +01/29/2008 12:00:00 AM,136.1,136.45,134.89,136.07,148947831,-51.81120092228352,-59.48453076635684 +01/30/2008 12:00:00 AM,135.58,138.54,135.15,135.37,305837123,-44.57414161884678,-54.223304424385404 +01/31/2008 12:00:00 AM,133.4,138.54,133.2,137.44,277681778,-38.073446184174344,-48.22750286687287 +02/01/2008 12:00:00 AM,137.92,139.61,137.52,139.45,174630458,-26.612535089936294,-40.26783095381013 +02/04/2008 12:00:00 AM,139.19,139.3,137.89,138.02,111342814,-18.676632181062175,-31.984188768504797 +02/05/2008 12:00:00 AM,135.87,136.25,133.68,133.72,238458618,-22.37467269610772,-26.434321537820033 +02/06/2008 12:00:00 AM,134.57,135.25,132.41,132.72,229340555,-27.340123606603647,-23.750990893427357 +02/07/2008 12:00:00 AM,132.08,134.78,131.73,133.78,267321299,-30.702184299786747,-24.77340319588997 +02/08/2008 12:00:00 AM,133.24,134.21,132.11,133.12,184790542,-33.50622681762745,-28.480801855031288 +02/11/2008 12:00:00 AM,133.1,134.22,132.04,133.91,169951567,-34.67874225199308,-31.556819244002625 +02/12/2008 12:00:00 AM,134.91,136.3,133.98,134.92,225752737,-30.17203641287715,-32.264797445571006 +02/13/2008 12:00:00 AM,136.02,137.06,135.16,136.71,162148026,-22.16634215746747,-30.130836909991185 +02/14/2008 12:00:00 AM,136.94,137.0,134.79,135.01,208822459,-17.92501887093311,-26.2355349233176 +02/15/2008 12:00:00 AM,134.55,135.15,133.91,135.07,132777717,-18.081901061990948,-22.08632462581707 +02/19/2008 12:00:00 AM,136.67,136.88,134.61,135.03,130677687,-14.135843379220926,-18.077276367403016 +02/20/2008 12:00:00 AM,134.0,136.55,133.77,136.11,205707963,-10.857761201498796,-15.250131128410848 +02/21/2008 12:00:00 AM,136.66,137.0,134.07,134.48,184158985,-9.928207490563382,-13.250928283318416 +02/22/2008 12:00:00 AM,134.98,135.65,132.87,135.64,189835912,-12.60466011432921,-11.88161804640298 +02/25/2008 12:00:00 AM,135.55,137.65,134.78,137.31,179679646,-1.7345775869713371,-8.781301598340583 +02/26/2008 12:00:00 AM,136.75,138.95,136.5,138.35,180031190,11.164839850660057,-3.27565133530087 +02/27/2008 12:00:00 AM,137.58,139.14,137.42,138.12,154524167,20.26692146579078,4.273130903787671 +02/28/2008 12:00:00 AM,137.25,137.96,136.56,137.0,146116746,22.515532649669225,13.053179094787279 +02/29/2008 12:00:00 AM,135.6,135.68,132.78,133.25,215606264,10.578745844144612,16.131509952566265 +03/03/2008 12:00:00 AM,133.16,133.81,132.24,133.39,175197297,0.008143145039539945,13.342335776161136 +03/04/2008 12:00:00 AM,132.26,133.4,130.99,132.92,268720531,-9.113189033595047,5.997308151314678 +03/05/2008 12:00:00 AM,133.43,134.76,132.34,133.7,251947217,-12.505936657105686,-2.7580591753790493 +03/06/2008 12:00:00 AM,132.98,133.21,130.66,130.82,219263185,-20.318048676500197,-10.482257805540252 +03/07/2008 12:00:00 AM,129.72,131.74,128.58,129.71,283407216,-28.532925435650586,-17.617524950712784 +03/10/2008 12:00:00 AM,129.79,129.92,127.59,127.86,225098491,-36.15177308006569,-24.377170962330446 +03/11/2008 12:00:00 AM,130.71,132.45,128.96,132.39,288807446,-35.670670100452384,-30.168354323167122 +03/12/2008 12:00:00 AM,132.75,133.77,131.16,131.31,210821412,-32.9098642529845,-33.316308217288196 +03/13/2008 12:00:00 AM,129.61,132.61,128.6,131.92,320576788,-33.52000285138918,-34.56307757122285 +03/14/2008 12:00:00 AM,132.77,132.81,127.78,129.26,421607705,-36.72174138864475,-34.705569648367614 +03/17/2008 12:00:00 AM,126.35,129.25,126.08,127.9,353331235,-43.46096212820981,-36.65314265530697 +03/18/2008 12:00:00 AM,130.6,133.38,129.98,133.32,296899685,-35.8424248322367,-37.38628280012002 +03/19/2008 12:00:00 AM,134.15,134.65,130.24,130.36,315189081,-30.674551994558065,-36.67492008591224 +03/20/2008 12:00:00 AM,130.03,132.9,129.26,132.73,210173152,-26.511865938164753,-34.122451223292245 +03/24/2008 12:00:00 AM,133.31,135.81,133.24,134.77,195960254,-13.653052699511912,-26.67047386611777 +03/25/2008 12:00:00 AM,134.83,135.54,133.77,135.05,172378901,-4.056024917928557,-18.723873887540734 +03/26/2008 12:00:00 AM,134.46,134.58,133.46,133.83,176224612,0.951772916293276,-10.8172926598279 +03/27/2008 12:00:00 AM,134.2,134.44,132.37,132.45,206430063,2.1786160795952805,-3.644672155387891 +03/28/2008 12:00:00 AM,132.99,133.35,131.08,131.4,160978488,-1.3779663941545715,-0.5759005790485557 +03/31/2008 12:00:00 AM,131.28,132.73,131.09,131.94,136632600,-4.39697024291054,-0.6611369102940515 +04/01/2008 12:00:00 AM,133.6,136.84,133.52,136.8,223939346,7.378046264332213,0.9454314267156828 +04/02/2008 12:00:00 AM,137.06,137.66,135.99,136.66,195202819,17.479918505909186,4.770757033294159 +04/03/2008 12:00:00 AM,135.94,137.43,135.71,136.8,154905062,23.777723343467038,11.059679467699562 +04/04/2008 12:00:00 AM,136.95,137.96,136.12,136.97,163249486,28.77814246634682,19.353457645013904 +04/07/2008 12:00:00 AM,137.87,138.57,136.75,137.05,140339108,32.98016328689442,25.753986900654454 +04/08/2008 12:00:00 AM,136.18,136.92,135.95,136.47,136136866,33.2902128387225,29.706560483857785 +04/09/2008 12:00:00 AM,136.62,136.8,134.9,135.39,175481616,30.984684445774047,31.508300759434537 +04/10/2008 12:00:00 AM,135.4,136.67,134.9,135.94,169304838,29.41431817250964,31.66734468597524 +04/11/2008 12:00:00 AM,134.46,135.03,133.01,133.29,197516165,19.847150819292928,28.38409156907487 +04/14/2008 12:00:00 AM,133.19,133.54,132.55,132.81,144406756,9.95383397715173,22.549996853682174 +04/15/2008 12:00:00 AM,133.57,133.69,132.33,133.52,151883965,3.1511688908753888,15.591617964957509 +04/16/2008 12:00:00 AM,134.53,136.5,134.51,136.23,163122890,7.421620793836056,10.093443620289113 +04/17/2008 12:00:00 AM,136.01,136.82,135.67,136.48,162693949,12.67231444060176,8.299734525616321 +04/18/2008 12:00:00 AM,138.95,139.56,138.26,138.96,183614351,23.185664878214784,11.607692250882085 +04/21/2008 12:00:00 AM,138.22,138.98,137.85,138.78,103874439,28.90831885828337,18.04697974273408 +04/22/2008 12:00:00 AM,138.19,138.3,136.9,137.69,147890564,30.415053663323405,23.79533796010592 +04/23/2008 12:00:00 AM,138.08,138.78,137.12,137.98,174523494,32.25768494652779,28.691680586587427 +04/24/2008 12:00:00 AM,138.09,139.74,137.04,138.79,205416157,34.963850376361265,31.63622696112405 +04/25/2008 12:00:00 AM,139.4,139.89,137.91,139.76,178746207,38.394876465809475,34.007866363005576 +04/28/2008 12:00:00 AM,139.89,140.24,139.39,139.62,96149678,41.85256995695659,36.867245436413874 +04/29/2008 12:00:00 AM,139.4,139.73,138.62,139.07,127557013,42.14904554197144,39.340085585274785 +04/30/2008 12:00:00 AM,139.3,140.58,138.36,138.43,187426431,41.91640648169221,41.078224611607524 +05/01/2008 12:00:00 AM,138.39,141.02,138.27,140.93,174277769,44.38266543311064,42.57517185343281 +05/02/2008 12:00:00 AM,142.33,142.35,140.57,141.34,155583107,49.22017719791054,44.4170736636713 +05/05/2008 12:00:00 AM,141.05,141.55,140.41,140.71,112416820,50.407369168886014,46.48165457039995 +05/06/2008 12:00:00 AM,140.02,142.19,139.69,141.84,160469827,51.63508058577778,48.91132309642134 +05/07/2008 12:00:00 AM,141.89,142.04,139.14,139.28,176599218,48.378199484295756,49.91020660921762 +05/08/2008 12:00:00 AM,139.75,140.32,138.98,139.84,163850260,43.387953411437906,48.45215066259946 +05/09/2008 12:00:00 AM,138.6,139.39,138.45,138.93,136146489,35.103560043155724,44.62619838116689 +05/12/2008 12:00:00 AM,139.24,140.53,138.73,140.47,136486176,33.34650176077986,40.054053674917405 +05/13/2008 12:00:00 AM,140.82,140.88,139.74,140.4,140874412,34.21003106513633,36.51201157012755 +05/14/2008 12:00:00 AM,141.1,142.2,140.88,140.96,160657015,39.6036115921021,35.56592611529359 +05/15/2008 12:00:00 AM,141.04,142.63,140.83,142.55,153317955,45.340313244700525,38.12511441567979 +05/16/2008 12:00:00 AM,142.86,142.87,141.61,142.65,190670888,49.80800444374498,42.24049008642107 +05/19/2008 12:00:00 AM,142.8,144.22,142.33,142.83,156766647,54.45620481102797,47.30203352289398 +05/20/2008 12:00:00 AM,142.27,142.34,141.07,141.63,155971911,51.58575075262768,50.29756831302538 +05/21/2008 12:00:00 AM,141.81,142.12,139.04,139.31,230883524,41.586569393679206,49.35913235027005 +05/22/2008 12:00:00 AM,139.43,140.16,139.24,139.57,158574294,31.262877815374353,44.72285069317739 +05/23/2008 12:00:00 AM,139.04,139.2,137.57,137.86,166003660,18.272236103570414,35.676858516313004 +05/27/2008 12:00:00 AM,137.8,139.0,137.53,138.74,147828033,9.438190655262613,25.139968491971736 +05/28/2008 12:00:00 AM,139.18,139.37,138.05,139.37,162036690,4.327500789309413,15.825201340879287 +05/29/2008 12:00:00 AM,139.13,140.92,139.08,140.03,163649708,4.8778295269852,9.228939268782 +05/30/2008 12:00:00 AM,140.47,140.74,140.06,140.1,102697673,6.854548484987516,6.374517364136276 +06/02/2008 12:00:00 AM,139.82,139.84,138.03,138.83,170549805,0.6557882114047162,4.1789167531718014 +06/03/2008 12:00:00 AM,139.33,139.62,137.23,138.01,254854683,-6.881453228135428,1.376678248810591 +06/04/2008 12:00:00 AM,137.79,139.16,137.46,138.04,228312738,-12.639979138206648,-3.002773917487371 +06/05/2008 12:00:00 AM,138.57,140.82,138.32,140.64,218172776,-7.752053567655808,-6.654424430648202 +06/06/2008 12:00:00 AM,139.58,139.8,136.35,136.38,346563277,-16.160164904682485,-10.858412709670002 +06/09/2008 12:00:00 AM,136.86,137.5,135.42,136.62,216423204,-25.071813870723886,-15.406002870317117 +06/10/2008 12:00:00 AM,135.66,137.1,135.52,136.14,240148088,-31.44725772839673,-20.107822517864637 +06/11/2008 12:00:00 AM,135.97,136.08,133.94,133.95,262997245,-39.36691679022564,-28.011538323507096 +06/12/2008 12:00:00 AM,134.6,135.77,133.52,134.45,222258163,-44.09681569788443,-34.995701021807584 +06/13/2008 12:00:00 AM,135.18,136.42,134.61,136.4,216176831,-43.70412743992424,-39.653779414107674 +06/16/2008 12:00:00 AM,135.52,136.93,135.46,136.39,169113153,-41.54721025683284,-42.178767546216704 +06/17/2008 12:00:00 AM,137.06,137.11,135.45,135.5,171527978,-40.405075734148454,-42.43830728219741 +06/18/2008 12:00:00 AM,134.7,135.08,133.72,134.32,254184303,-44.83423358832041,-42.6226617548064 +06/19/2008 12:00:00 AM,134.15,135.24,133.52,134.71,293564153,-46.929690067479626,-43.42905241169525 +06/20/2008 12:00:00 AM,132.84,133.09,131.23,131.59,258290018,-54.1600140569244,-46.582253361718145 +06/23/2008 12:00:00 AM,132.04,132.22,131.32,131.63,145594140,-58.26811526766704,-51.04801324509779 +06/24/2008 12:00:00 AM,131.05,132.44,130.2,131.24,251628479,-60.90766500750696,-55.066371099894425 +06/25/2008 12:00:00 AM,131.73,133.4,131.62,132.0,259333519,-59.564053057151945,-58.22496184731251 +06/26/2008 12:00:00 AM,130.59,130.75,128.17,128.21,277734014,-64.37907740832709,-60.77972768516318 +06/27/2008 12:00:00 AM,128.29,128.86,127.04,127.8,270916380,-68.0507056585082,-63.22537528287347 +06/30/2008 12:00:00 AM,127.89,128.91,127.3,127.84,239562749,-69.103594927679,-65.27435776291648 +07/01/2008 12:00:00 AM,126.52,128.45,125.94,128.37,345449083,-69.4118448296498,-67.73630570604095 +07/02/2008 12:00:00 AM,128.79,129.15,126.04,126.07,272417773,-69.3582717332136,-68.98110428726258 +07/03/2008 12:00:00 AM,127.09,127.12,125.05,126.38,210776761,-69.66684315132224,-69.38513866046608 +07/07/2008 12:00:00 AM,126.78,127.34,123.92,125.09,351738836,-69.91461635294569,-69.58789401678276 +07/08/2008 12:00:00 AM,125.0,127.39,124.21,127.28,340874944,-67.74825968147711,-69.17199772973959 +07/09/2008 12:00:00 AM,127.49,127.74,124.39,124.43,316371135,-66.63301512926766,-68.4906835787531 +07/10/2008 12:00:00 AM,124.44,125.79,123.6,125.38,396109468,-65.97761249722141,-67.5683759152279 +07/11/2008 12:00:00 AM,123.92,125.74,122.49,124.02,449501561,-66.0522985764449,-66.6027964711027 +07/14/2008 12:00:00 AM,125.28,125.5,122.41,122.82,298497953,-66.03100668070846,-66.17348322091054 +07/15/2008 12:00:00 AM,121.81,123.46,120.03,121.43,470793694,-68.10478964163327,-66.54142684900194 +07/16/2008 12:00:00 AM,121.56,124.57,121.11,124.47,329318028,-65.62660925838172,-66.45367603929202 +07/17/2008 12:00:00 AM,125.15,126.26,124.11,125.9,334500668,-58.4643581933522,-64.55669094351884 +07/18/2008 12:00:00 AM,126.17,126.28,125.15,125.92,225313674,-51.062467136773286,-60.81455605753505 +07/21/2008 12:00:00 AM,126.51,126.79,125.55,125.99,187264301,-43.53580308568638,-54.67230941854832 +07/22/2008 12:00:00 AM,125.17,127.8,124.89,127.69,274133491,-34.941389749974974,-47.00100454144663 +07/23/2008 12:00:00 AM,127.9,129.14,127.58,128.22,288521277,-23.785535251067124,-38.33129880587536 +07/24/2008 12:00:00 AM,128.37,128.41,125.16,125.43,235554635,-20.756123639306203,-30.754712931508593 +07/25/2008 12:00:00 AM,125.9,126.33,125.18,125.72,196081254,-20.43919045312714,-24.980559773368782 +07/28/2008 12:00:00 AM,125.49,126.06,123.43,123.56,184425740,-25.34537514671511,-22.581556122553817 +07/29/2008 12:00:00 AM,123.99,126.3,123.85,126.27,242317674,-24.32205894564302,-22.715687046197793 +07/30/2008 12:00:00 AM,127.02,128.47,126.51,128.45,334141761,-13.28774275893004,-20.848591826103753 +07/31/2008 12:00:00 AM,127.44,128.57,126.63,126.85,250939559,-6.658881859922646,-17.40351467780263 +08/01/2008 12:00:00 AM,127.13,127.28,125.46,126.11,224290180,-6.20794051456366,-12.619156019764766 +08/04/2008 12:00:00 AM,126.04,126.14,124.76,124.92,178404175,-11.13714358520381,-9.322927179654965 +08/05/2008 12:00:00 AM,126.02,128.47,125.9,128.42,237970461,-2.677842083617298,-6.670452010826779 +08/06/2008 12:00:00 AM,128.05,129.3,127.68,129.09,198361062,7.515545020156074,-3.126845290807099 +08/07/2008 12:00:00 AM,127.95,128.44,126.54,126.86,225325052,9.158555574326213,0.7147787314153691 +08/08/2008 12:00:00 AM,126.6,129.93,126.39,129.62,238479064,16.331052866252442,7.581827844279433 +08/11/2008 12:00:00 AM,129.45,131.5,129.23,130.65,232867329,26.585343236647265,14.897624174345573 +08/12/2008 12:00:00 AM,130.29,130.35,128.73,129.24,201072811,30.1123596065039,20.546827820932528 +08/13/2008 12:00:00 AM,128.78,129.65,127.67,128.82,245406882,29.89014500957274,25.729725179744158 +08/14/2008 12:00:00 AM,127.83,130.28,127.75,129.52,217081849,31.422877985574118,29.50268145957458 +08/15/2008 12:00:00 AM,129.92,130.5,129.3,130.05,166418947,35.24227131932332,31.666913480243593 +08/18/2008 12:00:00 AM,130.44,130.47,127.66,128.24,164317208,32.64284742523296,32.29953543492586 +08/19/2008 12:00:00 AM,127.42,127.69,126.54,127.0,169787570,21.901773411158793,30.30244253532237 +08/20/2008 12:00:00 AM,127.38,127.94,126.34,127.71,210797133,14.62276871087291,26.102415216647067 +08/21/2008 12:00:00 AM,126.75,128.44,126.61,127.98,170542446,10.379355656676378,19.886686300985332 +08/22/2008 12:00:00 AM,128.69,129.64,128.56,129.51,148657687,15.624456303011145,15.632088520429878 +08/25/2008 12:00:00 AM,128.79,128.83,126.76,127.08,160122280,9.795410760246014,12.605497857701684 +08/26/2008 12:00:00 AM,127.04,127.87,126.59,127.44,151392796,3.6526705635010304,9.862973320858714 +08/27/2008 12:00:00 AM,127.55,128.83,127.3,128.46,151261792,4.586538212369882,8.41476895978209 +08/28/2008 12:00:00 AM,129.19,130.34,129.13,130.31,145659356,15.056002614026376,8.272655537535899 +08/29/2008 12:00:00 AM,129.68,130.13,128.61,128.69,164300951,18.28509596841896,10.395076839579136 +09/02/2008 12:00:00 AM,130.06,130.7,127.52,128.1,228921650,18.361412338681404,14.07226228337423 +09/03/2008 12:00:00 AM,127.89,128.5,126.93,127.96,242827927,11.105044699320818,15.701888905111964 +09/04/2008 12:00:00 AM,126.97,127.22,124.0,124.07,325766260,-5.513477699697372,10.559518826681028 +09/05/2008 12:00:00 AM,123.3,124.95,122.11,124.64,255219981,-18.429054460337888,1.380981219491816 +09/08/2008 12:00:00 AM,128.05,128.24,125.1,127.25,337437833,-17.75884529330439,-7.649083188504632 +09/09/2008 12:00:00 AM,127.1,127.36,122.92,122.94,342304701,-25.58525362757016,-16.821657770227375 +09/10/2008 12:00:00 AM,123.89,124.89,122.6,123.6,269667230,-32.361428402897694,-23.533645446027457 +09/11/2008 12:00:00 AM,122.12,125.53,121.6,125.51,330109363,-35.27989353433187,-27.746355214525956 +09/12/2008 12:00:00 AM,124.29,125.98,123.83,125.74,263335532,-34.04281444136759,-31.817347501541754 +09/15/2008 12:00:00 AM,121.79,124.26,120.14,120.36,423505847,-42.6491689845474,-36.083326340786066 +09/16/2008 12:00:00 AM,117.25,122.09,117.16,121.85,498530783,-49.59289564362043,-40.39119315096675 +09/17/2008 12:00:00 AM,119.7,120.37,116.03,116.35,539644642,-57.16942464877701,-45.86357592957803 +09/18/2008 12:00:00 AM,117.95,121.79,113.82,120.55,687599556,-59.36270301807738,-52.19354807375548 +09/19/2008 12:00:00 AM,127.6,127.99,123.33,125.05,423412122,-48.04097327656038,-53.541499146758724 +09/22/2008 12:00:00 AM,124.44,124.75,120.36,120.7,220080067,-45.32697025671956,-52.475017800033505 +09/23/2008 12:00:00 AM,120.86,122.02,118.5,118.7,296527384,-47.133841487610596,-49.9661220097419 +09/24/2008 12:00:00 AM,119.16,119.68,117.8,118.81,275213511,-49.564534789167844,-47.51657995251452 +09/25/2008 12:00:00 AM,119.57,121.89,119.07,121.0,279066804,-46.969574529413514,-47.2487302657278 +09/26/2008 12:00:00 AM,119.14,121.5,118.51,121.33,259352240,-45.02656613326181,-47.17362923486336 +09/29/2008 12:00:00 AM,119.14,119.34,110.97,113.02,422132892,-54.12589996305998,-48.92164385372571 +09/30/2008 12:00:00 AM,113.51,116.74,112.71,116.54,288617995,-57.51271248189927,-50.90868827690856 +10/01/2008 12:00:00 AM,115.21,116.69,113.95,116.0,307831997,-58.62504599329749,-53.82255614287956 +10/02/2008 12:00:00 AM,114.95,115.11,111.06,111.36,314691321,-62.62663066862349,-58.22257227671999 +10/03/2008 12:00:00 AM,112.84,115.44,109.69,109.97,421344201,-65.13863542972076,-60.97575614338518 +10/06/2008 12:00:00 AM,107.12,107.62,100.65,106.28,560836430,-71.83751352106354,-64.55695640317626 +10/07/2008 12:00:00 AM,106.84,107.32,99.65,99.74,483905229,-76.17590585765508,-68.94467136926566 +10/08/2008 12:00:00 AM,97.5,102.18,96.81,98.39,628550992,-79.26130987532358,-73.1033411709407 +10/09/2008 12:00:00 AM,99.64,100.62,90.9,91.72,489731456,-82.14391807671457,-77.35466183268915 +10/10/2008 12:00:00 AM,87.07,93.93,83.58,90.45,791887655,-84.63038321267267,-80.55287925559142 +10/13/2008 12:00:00 AM,93.95,100.92,93.17,100.68,398191241,-80.33272003828881,-81.59208280074985 +10/14/2008 12:00:00 AM,104.66,105.53,97.11,99.91,492175724,-74.4006397932536,-80.37691528023235 +10/15/2008 12:00:00 AM,97.46,97.77,90.5,90.75,441809518,-74.30818295075478,-78.4179814987424 +10/16/2008 12:00:00 AM,91.21,94.77,86.54,94.41,663194641,-73.75958709075378,-75.70028246826269 +10/17/2008 12:00:00 AM,92.04,98.58,91.66,94.09,442697520,-70.40625472923338,-73.21866614099883 +10/20/2008 12:00:00 AM,95.43,98.55,94.37,98.49,278574190,-65.08029926469992,-70.88858100886041 +10/21/2008 12:00:00 AM,97.03,98.64,95.23,95.5,302530501,-60.90639939298293,-67.53813511941745 +10/22/2008 12:00:00 AM,93.2,93.5,87.53,90.39,457390740,-62.78013092635458,-64.79327107831764 +10/23/2008 12:00:00 AM,90.39,92.44,85.81,91.04,593520712,-63.7110660543996,-63.1194739096092 +10/24/2008 12:00:00 AM,84.01,89.86,83.81,87.54,507077944,-65.5517087918534,-63.237326291397565 +10/27/2008 12:00:00 AM,85.98,89.51,84.68,84.82,361805538,-66.34585644096713,-64.59719055339362 +10/28/2008 12:00:00 AM,87.39,94.13,84.54,93.77,586539158,-61.99994045567807,-64.40214293572448 +10/29/2008 12:00:00 AM,93.61,97.17,92.1,92.36,491961890,-54.24059637762097,-62.034525516529825 +10/30/2008 12:00:00 AM,95.82,96.51,92.91,95.44,384751908,-45.96884818206414,-57.13881036408251 +10/31/2008 12:00:00 AM,95.03,98.57,94.48,97.13,382066156,-36.54754732447439,-49.68923308495932 +11/03/2008 12:00:00 AM,96.84,97.69,95.95,96.74,192755777,-28.612119156226186,-41.34227776009635 +11/04/2008 12:00:00 AM,99.03,100.86,98.2,100.28,323448071,-18.39354221536839,-32.38051421953321 +11/05/2008 12:00:00 AM,99.21,100.2,95.09,95.7,358790224,-13.973700525550456,-24.38172730540479 +11/06/2008 12:00:00 AM,94.5,95.44,90.11,90.81,448081103,-18.02739402247945,-19.751688979906056 +11/07/2008 12:00:00 AM,91.65,93.41,90.86,93.13,333639323,-20.47763617555012,-17.71806823473704 +11/10/2008 12:00:00 AM,95.21,95.53,90.92,92.17,270329844,-21.581381022868754,-18.515027936612128 +11/11/2008 12:00:00 AM,90.71,92.03,88.65,90.16,394940198,-26.636903320533513,-21.68082863535789 +11/12/2008 12:00:00 AM,88.23,88.95,85.12,85.73,419693221,-34.62092546638265,-25.82921149633369 +11/13/2008 12:00:00 AM,86.09,91.65,82.1,91.05,697477299,-37.47385789593652,-30.07826692643029 +11/14/2008 12:00:00 AM,89.38,92.06,87.23,87.68,493637570,-38.15335478619247,-34.22126036726122 +11/17/2008 12:00:00 AM,86.41,88.55,85.16,85.3,388638068,-41.99887053477936,-38.061752170822686 +11/18/2008 12:00:00 AM,85.13,87.0,82.91,86.17,493249855,-45.37208690330302,-40.74954253005278 +11/19/2008 12:00:00 AM,85.89,86.86,80.93,81.34,519670115,-49.74775814234356,-43.81801759165454 +11/20/2008 12:00:00 AM,80.07,82.51,75.08,75.95,770818769,-56.53485761091242,-48.413393297834524 +11/21/2008 12:00:00 AM,77.44,80.53,74.34,80.27,660786257,-59.43520804392147,-52.77247767512006 +11/24/2008 12:00:00 AM,81.92,86.98,81.17,84.89,471391231,-54.65048632561637,-55.09207753069839 +11/25/2008 12:00:00 AM,87.23,87.5,83.83,86.06,417610243,-48.2088759696623,-54.70735698752807 +11/26/2008 12:00:00 AM,84.34,89.15,84.24,89.02,323021713,-39.95076912944091,-50.5613348671602 +11/28/2008 12:00:00 AM,88.66,90.04,88.48,89.82,108195975,-30.13598797809631,-43.2365298507039 +12/01/2008 12:00:00 AM,87.46,87.54,81.97,82.13,337001207,-31.1527901049721,-37.36210579554284 +12/02/2008 12:00:00 AM,83.44,85.49,82.24,85.27,446305503,-30.9347631280515,-33.04357758514014 +12/03/2008 12:00:00 AM,83.44,87.82,83.14,87.41,476978867,-26.707760667550122,-29.732825469667443 +12/04/2008 12:00:00 AM,86.04,88.05,83.74,85.0,411156280,-24.27393396205369,-28.267311965656788 +12/05/2008 12:00:00 AM,83.58,88.42,82.25,87.97,431229520,-20.161074672330095,-25.51938310749629 +12/08/2008 12:00:00 AM,90.4,92.38,89.8,91.06,384623763,-5.735351891805669,-19.21953029843483 +12/09/2008 12:00:00 AM,90.36,92.13,88.98,89.55,339702496,2.5545864632606303,-11.903943515732141 +12/10/2008 12:00:00 AM,90.34,91.36,89.0,90.25,345648209,8.593116726380945,-3.6871808436234828 +12/11/2008 12:00:00 AM,89.51,91.0,87.37,88.03,324318387,10.164636586096785,3.8942469709832372 +12/12/2008 12:00:00 AM,85.56,88.9,85.21,88.47,352878065,7.803738806371893,7.279019645527628 +12/15/2008 12:00:00 AM,89.01,89.14,86.29,87.48,232084190,6.078789352005048,8.160070367713733 +12/16/2008 12:00:00 AM,88.35,92.02,88.18,91.87,337674741,14.237335958851022,9.571125175831252 +12/17/2008 12:00:00 AM,90.85,92.43,90.07,91.02,248346838,20.951902924354716,12.267941760395736 +12/18/2008 12:00:00 AM,91.36,91.67,88.21,89.2,327981859,21.63371712504728,15.725436340064583 +12/19/2008 12:00:00 AM,89.1,90.38,88.09,88.28,263071879,19.18148103149822,19.001109259937877 +12/22/2008 12:00:00 AM,88.65,88.67,85.49,86.57,214633316,9.70542236708991,17.8681308619976 +12/23/2008 12:00:00 AM,87.49,87.93,85.8,86.19,208760330,1.7721636349132694,13.073196039637239 +12/24/2008 12:00:00 AM,86.47,86.86,86.0,86.56,60804665,-4.690723388360757,6.49208591128523 +12/26/2008 12:00:00 AM,87.28,87.3,86.5,87.1,69614698,-7.986090708078805,-0.2998070236090262 +12/29/2008 12:00:00 AM,87.33,87.33,85.61,86.89,110883286,-11.892286977275727,-5.699234359700435 +12/30/2008 12:00:00 AM,87.67,89.05,87.09,88.87,159248150,-7.388063420718625,-7.9892911236084085 +12/31/2008 12:00:00 AM,89.07,90.97,88.87,90.33,173715289,2.4542574731365807,-6.203045908234074 +01/02/2009 12:00:00 AM,90.5,93.44,89.86,93.03,214236568,14.305026286442173,-0.6302666596038295 +01/05/2009 12:00:00 AM,92.6,93.66,91.89,92.84,206399365,23.16636657607529,8.134396728733925 +01/06/2009 12:00:00 AM,93.69,94.45,92.68,93.44,293506649,30.124474934160787,17.512531317453778 +01/07/2009 12:00:00 AM,92.0,92.26,90.2,90.62,249972498,29.334748286910706,24.23265402089731 +01/08/2009 12:00:00 AM,90.16,91.09,89.67,91.01,245799625,27.200445976622927,27.4565089434425 +01/09/2009 12:00:00 AM,91.27,91.31,88.81,89.01,301818019,22.077154153204063,27.184205837724694 +01/12/2009 12:00:00 AM,88.86,88.91,86.41,86.94,227448562,10.905608465528575,22.37948922056664 +01/13/2009 12:00:00 AM,86.68,87.77,86.21,87.05,330756708,1.7859719144770434,15.492295127458224 +01/14/2009 12:00:00 AM,85.61,85.75,83.69,84.21,386919869,-9.59805951058052,6.2926687556573615 +01/15/2009 12:00:00 AM,84.15,85.25,81.72,84.44,468049820,-18.275330422062463,-3.79545238815927 +01/16/2009 12:00:00 AM,85.9,85.96,83.05,85.02,368389974,-22.631937940939043,-12.179838989776176 +01/20/2009 12:00:00 AM,84.29,84.46,80.47,80.54,364223238,-30.04879973187961,-20.13853190136534 +01/21/2009 12:00:00 AM,81.99,84.24,80.47,84.02,336621069,-33.14947076642218,-26.026384715325754 +01/22/2009 12:00:00 AM,82.43,84.04,81.17,82.84,397576509,-35.46147261237965,-30.32292026290505 +01/23/2009 12:00:00 AM,80.88,83.99,80.58,83.11,362037373,-37.038271164908195,-33.924503568897336 +01/26/2009 12:00:00 AM,83.57,85.36,82.81,83.73,298668074,-35.040251365355516,-35.17236647726631 +01/27/2009 12:00:00 AM,84.08,85.14,83.3,84.59,258161815,-32.162488980760756,-34.92562103085095 +01/28/2009 12:00:00 AM,86.42,87.95,86.07,87.38,308654914,-22.03679786239656,-31.569452343355174 +01/29/2009 12:00:00 AM,86.13,86.35,84.47,84.57,272661772,-19.376884748326205,-27.154105739209676 +01/30/2009 12:00:00 AM,85.0,85.25,82.21,82.69,334101048,-22.81959812386074,-24.098942428835983 +02/02/2009 12:00:00 AM,81.51,83.18,81.31,82.52,262320515,-28.090539646992475,-23.08095509539391 +02/03/2009 12:00:00 AM,83.09,84.36,82.22,83.72,257121011,-28.40216407484923,-24.67229664850708 +02/04/2009 12:00:00 AM,84.32,85.37,83.04,83.33,297968491,-26.60751518260005,-26.47995425707554 +02/05/2009 12:00:00 AM,82.74,85.29,82.13,84.57,364376526,-24.545592278805003,-26.911452795811606 +02/06/2009 12:00:00 AM,84.86,87.34,84.69,87.0,315637676,-12.372438468029157,-22.981927501070775 +02/09/2009 12:00:00 AM,86.98,87.74,86.32,87.13,218051063,-1.506233956642621,-16.257944971519123 +02/10/2009 12:00:00 AM,86.26,87.03,82.45,82.92,481916722,-4.7102629024903475,-10.783631901491697 +02/11/2009 12:00:00 AM,83.45,84.05,82.41,83.63,300434035,-10.22297434997271,-7.202977419283624 +02/12/2009 12:00:00 AM,82.15,83.82,81.0,83.61,427359756,-16.22271661368549,-8.165546955697707 +02/13/2009 12:00:00 AM,83.51,84.23,82.74,82.74,271057308,-18.969632922034073,-12.531396697045569 +02/17/2009 12:00:00 AM,80.17,80.62,79.17,79.19,417596871,-30.843858713248963,-19.064795649735224 +02/18/2009 12:00:00 AM,79.81,79.94,78.28,78.97,335062611,-38.78742031903077,-26.20590714199974 +02/19/2009 12:00:00 AM,79.77,80.15,78.02,78.28,283119967,-43.823820815068935,-33.106183192345604 +02/20/2009 12:00:00 AM,76.7,78.33,75.77,77.38,444706361,-49.340920773897324,-40.69900515531142 +02/23/2009 12:00:00 AM,78.26,78.26,74.59,74.65,348341421,-54.10835788921443,-46.51512994930278 +02/24/2009 12:00:00 AM,75.27,77.95,74.84,77.47,396714741,-55.12931196363222,-50.60060286045315 +02/25/2009 12:00:00 AM,77.19,78.42,75.63,76.83,441636709,-54.82603310763032,-53.3511559335935 +02/26/2009 12:00:00 AM,77.83,78.38,75.54,75.54,332689554,-54.78720534808315,-54.71272707713996 +02/27/2009 12:00:00 AM,74.02,75.58,73.82,73.93,406261222,-57.42819161773991,-55.54268550927133 +03/02/2009 12:00:00 AM,72.5,72.92,70.38,70.58,385024335,-62.45424520368982,-57.373918819285734 +03/03/2009 12:00:00 AM,71.56,71.7,69.64,70.07,419242719,-65.50998073001921,-60.04490572488295 +03/04/2009 12:00:00 AM,71.32,72.87,70.41,71.67,420665680,-65.12050951069978,-62.62823176553711 +03/05/2009 12:00:00 AM,70.06,70.86,68.17,68.79,438558253,-66.75793741157197,-64.96066821399512 +03/06/2009 12:00:00 AM,69.45,70.45,67.1,68.84,434093626,-67.36955327556669,-66.18949523196434 +03/09/2009 12:00:00 AM,67.97,70.0,67.73,68.11,329682326,-67.01669928335971,-66.56617487029948 +03/10/2009 12:00:00 AM,69.51,72.36,69.37,72.16,371711244,-62.210364700670134,-65.83863866779207 +03/11/2009 12:00:00 AM,73.03,73.74,71.84,72.61,332178093,-55.122233149840625,-62.92971260235923 +03/12/2009 12:00:00 AM,72.58,75.75,71.97,75.53,358429127,-45.56552482339758,-57.47870548931695 +03/13/2009 12:00:00 AM,75.95,76.38,74.73,76.15,310083362,-35.13515165828188,-49.50831858304749 +03/16/2009 12:00:00 AM,76.98,77.96,75.81,75.96,320386601,-25.33077946782543,-40.288422274836314 +03/17/2009 12:00:00 AM,76.0,78.29,75.45,78.24,311355607,-16.345961152721667,-30.594354275556576 +03/18/2009 12:00:00 AM,77.77,80.9,77.07,79.89,441475581,-6.508332930875953,-20.83005630242617 +03/19/2009 12:00:00 AM,80.97,81.0,78.69,78.84,407724426,1.0561889254352455,-11.782221156496888 +03/20/2009 12:00:00 AM,78.76,78.86,76.53,76.65,391019636,3.3831549530984892,-4.603737551265908 +03/23/2009 12:00:00 AM,79.11,82.27,78.4,82.22,365790289,11.166428927118261,2.274359968694074 +03/24/2009 12:00:00 AM,81.21,82.36,80.51,80.6,313719679,16.9239341427217,8.132426737093487 +03/25/2009 12:00:00 AM,81.28,82.7,79.06,81.32,414247151,20.828205648121475,13.075430917765045 +03/26/2009 12:00:00 AM,82.3,83.3,81.48,83.11,386807953,25.908510022278975,18.706769685060166 +03/27/2009 12:00:00 AM,82.08,82.53,81.32,81.61,296952930,28.144958146580155,22.95140198992564 +03/30/2009 12:00:00 AM,79.73,79.88,77.96,78.76,305114129,23.93061706542268,24.703072720600883 +03/31/2009 12:00:00 AM,79.55,81.07,79.05,79.44,327264261,22.5384297058546,25.13062873503416 +04/01/2009 12:00:00 AM,78.51,81.42,78.33,81.0,338214148,22.343009122800108,24.239253510164446 +04/02/2009 12:00:00 AM,83.16,84.61,82.73,83.39,416144835,29.80319947747918,24.653813842889203 +04/03/2009 12:00:00 AM,83.51,84.28,82.67,84.27,257432702,34.775104685402596,27.364935747884182 +04/06/2009 12:00:00 AM,83.38,83.81,82.29,83.48,246697212,36.79774833930428,30.929765406246602 +04/07/2009 12:00:00 AM,82.22,82.65,81.51,81.61,237625682,34.874317416011266,34.062592479549394 +04/08/2009 12:00:00 AM,82.04,82.94,81.54,82.49,216767229,34.27414837515187,35.180329703967566 +04/09/2009 12:00:00 AM,84.73,85.82,84.34,85.82,239538116,41.07438358941839,36.75514942997151 +04/13/2009 12:00:00 AM,84.95,86.54,84.58,85.83,192944102,45.601556169150676,38.95610138743311 +04/14/2009 12:00:00 AM,85.05,85.76,84.08,84.38,235242383,46.17700926569636,41.78177434985438 +04/15/2009 12:00:00 AM,83.89,85.42,83.61,85.31,229423934,46.21182449378675,44.7661933795131 +04/16/2009 12:00:00 AM,85.97,87.15,84.78,86.62,267945977,49.096966829343586,46.77183918949439 +04/17/2009 12:00:00 AM,86.85,87.65,86.14,87.14,222571320,52.13489130276249,48.40517297289735 +04/20/2009 12:00:00 AM,85.53,85.66,83.34,83.41,247170330,46.15153668918529,48.39880482876958 +04/21/2009 12:00:00 AM,82.79,85.13,82.76,85.08,267436289,41.401542052152195,47.19623421836094 +04/22/2009 12:00:00 AM,84.32,86.34,84.07,84.57,310130610,39.85851403367707,44.88662101944431 +04/23/2009 12:00:00 AM,84.74,85.42,83.63,85.37,288723780,37.47540474619557,41.22174938030258 +04/24/2009 12:00:00 AM,86.04,87.31,85.69,86.68,262958864,42.64432730592918,40.344947034488555 +04/27/2009 12:00:00 AM,85.75,87.01,85.54,85.84,262642484,44.052953660757076,41.00779993663978 +04/28/2009 12:00:00 AM,84.97,86.59,84.76,85.56,228247982,42.44125265224146,41.65348459128087 +04/29/2009 12:00:00 AM,86.53,88.36,86.3,87.36,279418010,47.93398223297631,44.26812896297606 +04/30/2009 12:00:00 AM,88.58,89.02,86.94,87.55,274331659,52.437639105040994,46.71645691275401 +05/01/2009 12:00:00 AM,87.48,88.2,86.72,87.84,200655255,53.881535309196465,49.17360232486386 +05/04/2009 12:00:00 AM,88.54,90.93,88.38,90.92,255326586,60.828438994837384,53.77039891051284 +05/05/2009 12:00:00 AM,90.61,90.92,89.84,90.56,225570150,64.77656062504653,57.98104350853039 +05/06/2009 12:00:00 AM,91.71,92.2,90.61,92.11,266625770,68.50542909984874,61.99799100723233 +05/07/2009 12:00:00 AM,93.09,93.15,90.29,90.9,280867573,69.39626077265368,65.87667237309662 +05/08/2009 12:00:00 AM,92.06,93.22,91.44,92.99,270335585,70.91131722200485,68.3973919298885 +05/11/2009 12:00:00 AM,91.68,92.1,91.04,91.14,228667168,68.71182653009265,69.38120840615002 +05/12/2009 12:00:00 AM,91.63,91.82,89.85,91.01,270140180,65.00560140281581,68.50625148189178 +05/13/2009 12:00:00 AM,89.7,90.0,88.5,88.8,246186091,56.22335304224356,65.21302454928926 +05/14/2009 12:00:00 AM,88.72,90.11,88.5,89.45,231484683,49.24683871561654,59.79690492269218 +05/15/2009 12:00:00 AM,89.35,89.99,88.15,88.73,219327984,41.61433731589899,53.02253261914376 +05/18/2009 12:00:00 AM,89.59,91.31,89.37,91.24,193916284,41.75895452427223,47.21087089950787 +05/19/2009 12:00:00 AM,91.2,91.97,90.82,91.12,185180240,43.85676473612853,44.11922382297911 +05/20/2009 12:00:00 AM,91.96,92.8,90.41,90.51,264998947,44.65225941510351,42.97057899785085 +05/21/2009 12:00:00 AM,89.46,89.8,88.26,89.24,237713218,35.364528116307,41.40812669795285 +05/22/2009 12:00:00 AM,89.41,90.0,88.68,89.04,156576575,28.194163537889672,38.016928951357215 +05/26/2009 12:00:00 AM,88.33,91.56,88.32,91.3,219235499,28.056331783124538,34.06682071310622 +05/27/2009 12:00:00 AM,91.45,91.75,89.53,89.71,224229578,27.407086120036574,29.755527389339484 +05/28/2009 12:00:00 AM,90.42,91.34,89.1,90.93,267221840,27.5358936866165,27.79836878191686 +05/29/2009 12:00:00 AM,91.44,92.68,90.68,92.41,211070697,35.33522001815613,29.58363290198347 +06/01/2009 12:00:00 AM,93.68,95.17,93.43,94.78,249479392,47.41503137831683,34.423307800781544 +06/02/2009 12:00:00 AM,94.43,95.36,94.16,94.88,215142967,54.31175768865745,41.14947569293676 +06/03/2009 12:00:00 AM,94.05,94.13,92.76,93.64,213928309,54.678426441028385,47.93510888153973 +06/04/2009 12:00:00 AM,94.0,94.67,93.3,94.6,193801501,56.13215757723341,53.134343271309056 +06/05/2009 12:00:00 AM,95.5,95.66,93.8,94.53,246374405,57.64079640945126,55.69078452909267 +06/08/2009 12:00:00 AM,93.83,95.1,93.04,94.3,208098876,56.49066931575092,56.235512435866035 +06/09/2009 12:00:00 AM,94.67,95.14,94.02,94.62,196817698,56.365873364705344,56.657374166785274 +06/10/2009 12:00:00 AM,95.48,95.49,93.2,94.34,273297871,54.781417125909904,56.3196890539544 +06/11/2009 12:00:00 AM,94.6,96.11,94.57,94.85,235728412,55.83341111486967,55.867842730309 +06/12/2009 12:00:00 AM,94.38,95.13,94.0,95.09,171740144,54.34949356238554,55.33254879196765 +06/15/2009 12:00:00 AM,94.0,94.02,92.42,92.88,202851363,45.37206425104087,52.58409651355153 +06/16/2009 12:00:00 AM,93.18,93.29,91.58,91.64,198767295,34.11213264083419,47.4167753922826 +06/17/2009 12:00:00 AM,91.6,92.33,90.83,91.52,203008787,23.14863716642385,39.24558190517114 +06/18/2009 12:00:00 AM,91.65,92.67,91.26,92.08,187412736,16.160933544248124,29.69844190063679 +06/19/2009 12:00:00 AM,92.55,92.7,91.52,92.04,177671400,10.755376204821653,21.04426988908199 +06/22/2009 12:00:00 AM,91.13,91.18,89.26,89.27,218156368,-0.9377705467086574,12.281794092196277 +06/23/2009 12:00:00 AM,89.49,89.87,88.85,89.36,178329012,-10.288662064350854,3.922469284502601 +06/24/2009 12:00:00 AM,90.19,91.08,89.6,90.15,191834872,-14.307556731160485,-3.694653284349551 +06/25/2009 12:00:00 AM,89.66,92.17,89.57,92.0,243790166,-13.950828902592113,-9.871204561202992 +06/26/2009 12:00:00 AM,91.76,92.24,91.28,91.89,145646076,-11.001379901151616,-12.387106899813732 +06/29/2009 12:00:00 AM,92.13,92.82,91.6,92.68,145470021,-5.752633256242483,-11.25309969778664 +06/30/2009 12:00:00 AM,92.72,93.06,91.27,91.92,197335184,-2.8706956187423867,-8.393884419682115 +07/01/2009 12:00:00 AM,92.38,93.23,92.22,92.34,150650842,2.3868226648478688,-4.309471527822119 +07/02/2009 12:00:00 AM,91.16,91.16,89.76,89.85,163342826,-6.473185493247162,-3.177422925846005 +07/06/2009 12:00:00 AM,88.99,89.93,88.66,89.8,156432184,-15.623252830418721,-5.645077819390065 +07/07/2009 12:00:00 AM,89.73,89.82,88.0,88.11,177457069,-24.216073000624363,-10.98142216486056 +07/08/2009 12:00:00 AM,88.55,88.8,87.01,88.0,226760296,-31.56405833509605,-19.469142414846537 +07/09/2009 12:00:00 AM,88.58,88.9,87.91,88.2,149577524,-35.07164505122325,-26.618757304340562 +07/10/2009 12:00:00 AM,87.77,88.49,87.35,87.95,159588401,-38.366712921497495,-32.30462232711025 +07/13/2009 12:00:00 AM,88.27,90.17,87.59,90.13,195240615,-35.80427144049046,-35.201671937076775 +07/14/2009 12:00:00 AM,90.39,90.69,89.73,90.63,163668573,-28.86622548914619,-34.527213725589306 +07/15/2009 12:00:00 AM,91.83,93.51,91.68,93.25,187131063,-15.176877867699636,-29.553521929708403 +07/16/2009 12:00:00 AM,93.01,94.51,92.82,94.12,187206613,-3.2876647500869005,-20.783759886855755 +07/17/2009 12:00:00 AM,94.06,94.32,93.54,94.17,124450720,5.394591577697726,-10.484044132308709 +07/20/2009 12:00:00 AM,94.73,95.28,94.19,95.07,140762992,13.241442162147486,0.042872780514709774 +07/21/2009 12:00:00 AM,95.89,95.9,94.42,95.57,192789308,19.54243937313812,8.722702090724148 +07/22/2009 12:00:00 AM,94.96,96.13,94.89,95.55,174355740,24.313276499296165,15.622937403069916 +07/23/2009 12:00:00 AM,95.6,98.08,95.53,97.7,221948744,30.345384154015527,21.860635547149364 +07/24/2009 12:00:00 AM,97.12,98.14,96.69,98.1,139178807,35.05622899237852,27.314332254707125 +07/27/2009 12:00:00 AM,97.96,98.4,97.34,98.35,140972764,38.58465540616153,32.07488626296298 +07/28/2009 12:00:00 AM,97.68,98.37,97.06,98.11,172827421,40.36162390659526,36.08697311478775 +07/29/2009 12:00:00 AM,97.38,97.93,96.98,97.68,171353315,40.6663884755972,38.66722419518317 +07/30/2009 12:00:00 AM,98.83,99.83,98.6,98.7,189613045,43.38815981556818,40.75020690098058 +07/31/2009 12:00:00 AM,98.67,99.47,98.38,98.81,177642880,44.53754614630949,42.23842958601757 +08/03/2009 12:00:00 AM,99.88,100.53,99.31,100.45,153669856,47.16080217350521,43.93822415274505 +08/04/2009 12:00:00 AM,100.03,100.84,99.78,100.68,153552986,49.03290668677822,46.029853705540305 +08/05/2009 12:00:00 AM,100.78,100.85,99.58,100.37,171448359,49.46025594223885,47.547877737207976 +08/06/2009 12:00:00 AM,100.82,101.02,99.42,99.89,175088254,48.89567187845121,48.6374091702434 +08/07/2009 12:00:00 AM,100.96,102.02,100.4,101.2,191014861,50.34208823443534,49.43273068547593 +08/10/2009 12:00:00 AM,100.74,101.22,100.27,100.98,120318516,49.92873557830209,49.65668790835689 +08/11/2009 12:00:00 AM,100.52,100.61,99.46,99.66,137773398,46.61602170279403,48.945629348495686 +08/12/2009 12:00:00 AM,99.54,101.56,99.53,100.77,201540302,45.84659210399094,48.18335940488062 +08/13/2009 12:00:00 AM,101.31,101.61,100.26,101.57,153246804,46.48557979391816,47.21923229475133 +08/14/2009 12:00:00 AM,101.6,101.6,99.7,100.73,174916433,44.84386320750332,45.94801420205164 +08/17/2009 12:00:00 AM,98.85,98.94,98.12,98.27,193699832,34.21203388494251,42.84701724758876 +08/18/2009 12:00:00 AM,98.53,99.44,98.36,99.16,157136658,27.539456400878215,38.27023332181058 +08/19/2009 12:00:00 AM,98.36,100.3,98.25,100.01,171794756,24.242779715791237,32.70953330227885 +08/20/2009 12:00:00 AM,100.02,101.22,99.87,101.01,154136164,27.454647419955798,28.362229355391968 +08/21/2009 12:00:00 AM,101.82,103.13,101.62,102.97,189020639,36.31013842507191,28.886755490424317 +08/24/2009 12:00:00 AM,103.41,103.95,102.59,102.96,170094558,43.047045400562894,32.763652740345485 +08/25/2009 12:00:00 AM,103.34,104.21,102.94,103.14,190103102,47.505446189359965,38.57931935873766 +08/26/2009 12:00:00 AM,102.82,103.64,102.49,103.17,162232342,49.01434912897984,43.96924478599367 +08/27/2009 12:00:00 AM,103.07,103.71,101.94,103.43,173710311,49.30462507433982,47.217866448310645 +08/28/2009 12:00:00 AM,104.22,104.35,102.67,103.33,129111422,50.27712659092594,49.02538674590141 +08/31/2009 12:00:00 AM,102.34,102.58,101.79,102.55,148653664,46.24937438765256,48.711368795474556 +09/01/2009 12:00:00 AM,101.89,103.24,99.99,100.2,293867399,37.35704824215529,45.79704357376842 +09/02/2009 12:00:00 AM,99.76,100.43,99.57,99.8,148469967,25.55513175898463,39.859670244929625 +09/03/2009 12:00:00 AM,100.36,100.77,99.6,100.65,125510980,17.867758906632844,31.75732832385635 +09/04/2009 12:00:00 AM,100.88,102.09,100.55,102.08,118252152,17.116202898991485,24.474035451691083 +09/08/2009 12:00:00 AM,103.03,103.05,102.39,102.89,116888694,22.10436885240216,20.660865604252802 +09/09/2009 12:00:00 AM,103.13,104.08,102.8,103.76,141198400,28.429682136532826,21.379503198639853 +09/10/2009 12:00:00 AM,103.79,104.86,103.22,104.82,143608830,34.90039235586929,25.637661560948963 +09/11/2009 12:00:00 AM,104.98,105.3,104.28,104.79,139201608,40.237931041122145,31.418093596481626 +09/14/2009 12:00:00 AM,103.87,105.46,103.87,105.34,134269629,43.636160451753774,36.80104149631953 +09/15/2009 12:00:00 AM,105.46,106.11,104.77,105.74,165775887,47.25246347001444,41.506736829689935 +09/16/2009 12:00:00 AM,106.12,107.34,105.73,107.33,185276009,52.11892640216968,45.81137034126503 +09/17/2009 12:00:00 AM,107.2,108.06,106.57,107.16,181885156,55.542828723244206,49.63759476179555 +09/18/2009 12:00:00 AM,107.14,107.16,106.37,106.72,133261025,55.917702284849184,52.7079802200694 +09/21/2009 12:00:00 AM,105.91,106.71,105.67,106.44,124441627,54.265091886178766,54.46113732411048 +09/22/2009 12:00:00 AM,107.04,107.37,106.6,107.08,119687389,54.535457434990796,55.06527008231576 +09/23/2009 12:00:00 AM,107.29,108.03,105.99,106.14,212641124,53.210833516315894,54.48227128058368 +09/24/2009 12:00:00 AM,106.4,106.64,104.55,104.95,193188006,46.57110266508994,52.14562137564387 +09/25/2009 12:00:00 AM,104.76,105.36,104.09,104.45,177450598,37.712144752603606,48.00738459225008 +09/28/2009 12:00:00 AM,104.85,106.55,104.83,106.32,106784561,35.943075615165164,43.359289137293665 +09/29/2009 12:00:00 AM,106.5,107.02,105.78,106.03,123081691,36.134716395789674,39.09025985716211 +09/30/2009 12:00:00 AM,106.37,106.46,104.62,105.56,213499050,31.680135536644144,35.36751807505066 +10/01/2009 12:00:00 AM,105.29,105.38,102.95,103.05,231472699,18.74355377495558,30.625370330638653 +10/02/2009 12:00:00 AM,102.0,103.1,101.99,102.54,189423487,5.305943576730163,22.966087321029903 +10/05/2009 12:00:00 AM,102.86,104.32,102.6,104.01,138731180,-0.3487802975114329,13.845213147704627 +10/06/2009 12:00:00 AM,104.78,106.11,104.72,105.55,188508421,3.567160163106555,6.816969304320229 +10/07/2009 12:00:00 AM,105.28,105.91,105.07,105.77,143388316,7.274011176625775,3.949583654737778 +10/08/2009 12:00:00 AM,106.59,107.17,106.15,106.64,161845863,14.637806611133128,6.2825494133385185 +10/09/2009 12:00:00 AM,106.61,107.26,106.36,107.25,117476400,20.84773165163493,11.581677400625109 +10/12/2009 12:00:00 AM,107.79,108.09,107.28,107.76,106574589,27.54721567949108,17.57669127972124 +10/13/2009 12:00:00 AM,107.42,107.65,106.76,107.5,138026355,30.563558026223255,23.39907799212061 +10/14/2009 12:00:00 AM,108.74,109.42,108.26,109.31,172568984,37.605058930614994,29.140891071991078 +10/15/2009 12:00:00 AM,108.83,109.7,108.73,109.65,145631259,42.66677014641655,34.59565069568649 +10/16/2009 12:00:00 AM,108.74,109.27,108.23,108.86,167637899,44.04808779336151,38.720868724154094 +10/19/2009 12:00:00 AM,109.02,110.13,108.73,109.86,128660136,46.76334348303769,42.7708150883577 +10/20/2009 12:00:00 AM,109.98,109.99,108.68,109.2,161763105,47.31423752800684,45.198109737705664 +10/21/2009 12:00:00 AM,109.05,110.31,108.15,108.15,201818324,45.834009012288554,45.989919454173666 +10/22/2009 12:00:00 AM,108.16,109.68,107.51,109.34,211112710,44.16400321400995,46.01889830933578 +10/23/2009 12:00:00 AM,109.72,109.74,107.64,108.08,221826860,40.78552243335938,44.524443046916204 +10/26/2009 12:00:00 AM,108.2,109.31,106.62,106.83,224536815,32.764816097003916,40.88708768916547 +10/27/2009 12:00:00 AM,107.01,107.39,106.16,106.4,220340353,21.79917733560428,34.878379769994396 +10/28/2009 12:00:00 AM,106.13,106.47,104.35,104.38,227624458,8.250861456725898,25.900094330673383 +10/29/2009 12:00:00 AM,105.2,106.86,104.94,106.65,175392823,2.2337395476005595,16.262148609233677 +10/30/2009 12:00:00 AM,106.3,106.62,103.44,103.56,301271541,-7.521917841763291,6.190465124541875 +11/02/2009 12:00:00 AM,104.06,105.41,103.08,104.36,237753904,-14.92755259479637,-2.9912173580582877 +11/03/2009 12:00:00 AM,103.69,104.8,103.55,104.65,200418258,-19.947669183330706,-10.04085001807244 +11/04/2009 12:00:00 AM,105.56,106.33,104.65,104.91,216842586,-20.459869656366635,-15.714252319064238 +11/05/2009 12:00:00 AM,105.63,106.88,105.44,106.86,155994141,-16.108549000830813,-17.86091010883112 +11/06/2009 12:00:00 AM,106.2,107.39,106.05,107.16,145539690,-10.34121611210118,-16.714325988157324 +11/09/2009 12:00:00 AM,108.0,109.63,107.88,109.63,138344762,1.5507353677885654,-11.339724850377507 +11/10/2009 12:00:00 AM,109.33,109.92,108.97,109.57,145893995,10.731596313499317,-3.5418583579110194 +11/11/2009 12:00:00 AM,110.3,110.82,109.62,110.15,160053341,18.65901823175881,5.1500334502363865 +11/12/2009 12:00:00 AM,110.02,110.57,108.75,108.99,141333806,22.185846556873532,13.281799117480064 +11/13/2009 12:00:00 AM,109.27,110.09,108.75,109.61,139007106,24.812096709202912,19.09713945283365 +11/16/2009 12:00:00 AM,110.39,111.69,110.32,111.22,179317407,30.71478041463817,24.092935478118363 +11/17/2009 12:00:00 AM,110.91,111.39,110.5,111.32,126440382,34.46135736116637,28.043520260470252 +11/18/2009 12:00:00 AM,111.29,111.43,110.58,111.27,134068179,36.852053446798145,31.710071982951405 +11/19/2009 12:00:00 AM,110.48,110.55,109.14,109.77,172315485,34.44618233690341,34.11859338987653 +11/20/2009 12:00:00 AM,109.29,109.76,109.01,109.43,118297574,30.49661606924115,34.064052303527276 +11/23/2009 12:00:00 AM,110.69,111.63,110.6,110.92,133405287,33.86861263712885,33.9158661225179 +11/24/2009 12:00:00 AM,111.05,111.14,110.1,110.99,124477453,34.82956048144186,33.410242881178824 +11/25/2009 12:00:00 AM,111.13,111.5,110.82,111.37,96237873,37.2262655725035,34.10526369007885 +11/27/2009 12:00:00 AM,108.41,110.32,108.29,109.5,99909438,29.721897276601098,33.91158399191883 +11/30/2009 12:00:00 AM,109.53,110.15,109.02,109.88,141351888,24.89636688705227,31.668522554399686 +12/01/2009 12:00:00 AM,111.04,111.66,110.73,111.25,140569828,29.23083859899112,30.268842083787 +12/02/2009 12:00:00 AM,111.27,112.01,110.92,111.32,114258270,32.99001014967481,29.209778228079827 +12/03/2009 12:00:00 AM,111.57,112.18,110.29,110.38,147669372,33.04519684552715,30.04060312031134 +12/04/2009 12:00:00 AM,111.88,112.38,110.04,111.01,233224453,33.97402070120903,32.31001657385053 +12/07/2009 12:00:00 AM,110.91,111.52,110.5,110.8,113045254,33.07219280634054,33.270355125687885 +12/08/2009 12:00:00 AM,110.04,110.25,109.27,109.61,143490416,23.093437074443724,30.796211856880113 +12/09/2009 12:00:00 AM,109.56,110.18,109.02,109.97,129731956,15.306992804657437,26.361660846662684 +12/10/2009 12:00:00 AM,110.74,111.11,110.45,110.65,113015960,16.830794443805924,22.07585428231191 +12/11/2009 12:00:00 AM,111.16,111.36,110.61,111.18,107129731,20.369960301256512,18.900296156040902 +12/14/2009 12:00:00 AM,111.88,111.99,111.37,111.9,97147444,27.446538242070833,19.988571447947677 +12/15/2009 12:00:00 AM,111.46,111.92,111.0,111.3,104679392,29.881306999928036,23.632149996765328 +12/16/2009 12:00:00 AM,111.78,112.13,111.27,111.49,126284285,32.976251366968334,27.66851422755593 +12/17/2009 12:00:00 AM,110.69,110.93,110.08,110.13,155962329,24.823112052369655,28.781802165334216 +12/18/2009 12:00:00 AM,110.16,110.3,109.28,110.19,139436292,15.082452755130717,25.69078079359919 +12/21/2009 12:00:00 AM,110.83,111.7,110.76,111.33,102759561,18.073317053894787,22.738783307090877 +12/22/2009 12:00:00 AM,111.57,111.96,111.43,111.74,83460870,23.385521329330338,20.341100797681378 +12/23/2009 12:00:00 AM,112.03,112.11,111.5,111.97,91884071,27.964487934405774,21.12644476819041 +12/24/2009 12:00:00 AM,112.2,112.6,112.18,112.6,31493323,34.41805960537299,25.960346480750978 +12/28/2009 12:00:00 AM,112.95,112.98,112.32,112.67,63559406,39.35376153471185,31.280457600955245 +12/29/2009 12:00:00 AM,113.03,113.03,112.55,112.62,71809827,42.64894754317023,36.09631415441522 +12/30/2009 12:00:00 AM,112.18,112.64,112.17,112.45,61798352,42.752184402525174,39.79323827144506 +12/31/2009 12:00:00 AM,112.74,112.8,111.43,111.44,77535777,38.56579744981138,40.83017273255466 +01/04/2010 12:00:00 AM,112.33,113.39,112.33,113.33,101612569,43.1757735486049,41.78567573602792 +01/05/2010 12:00:00 AM,113.29,113.68,112.92,113.65,101558482,47.93071744505924,43.10611821150017 +01/06/2010 12:00:00 AM,113.55,113.99,113.43,113.73,100357016,51.91977692551535,45.398016342247715 +01/07/2010 12:00:00 AM,113.55,114.33,113.18,114.21,109962379,54.755601061779245,49.44546724523968 +01/08/2010 12:00:00 AM,113.87,114.62,113.66,114.62,97392014,57.67112824168654,53.069305918510096 +01/11/2010 12:00:00 AM,115.11,115.13,114.24,114.74,90916057,60.446995868990584,56.19837552449293 +01/12/2010 12:00:00 AM,113.98,114.21,113.22,113.67,138519116,56.71735160350273,57.397769193989774 +01/13/2010 12:00:00 AM,113.95,114.94,113.37,114.64,145150327,56.748916259026316,57.89609799330154 +01/14/2010 12:00:00 AM,114.51,115.13,114.42,114.94,101472803,58.64488007212938,58.13953595091225 +01/15/2010 12:00:00 AM,114.71,114.84,113.2,113.67,190969038,53.81837393199725,56.48238046666391 +01/19/2010 12:00:00 AM,113.62,115.13,113.58,115.12,119055229,54.37234618949747,55.8961291131626 +01/20/2010 12:00:00 AM,114.28,114.29,112.98,113.86,188236070,47.21312788451427,53.51218201953459 +01/21/2010 12:00:00 AM,113.89,114.27,111.56,111.65,310936217,32.924339088461416,47.0820467736176 +01/22/2010 12:00:00 AM,111.25,111.62,109.09,109.21,314680278,13.768833311604038,37.06966161851929 +01/25/2010 12:00:00 AM,110.2,110.41,109.41,109.78,169260899,1.3769561565407358,23.820814110280104 +01/26/2010 12:00:00 AM,109.36,110.46,109.04,109.29,193990092,-7.7401985475374975,10.082482502267162 +01/27/2010 12:00:00 AM,109.16,110.07,108.34,109.81,240013264,-14.567515169068951,-1.79048106211543 +01/28/2010 12:00:00 AM,110.21,110.25,107.91,108.54,280379510,-20.56972002629884,-10.375119396591149 +01/29/2010 12:00:00 AM,109.08,109.8,107.22,107.37,274003890,-26.404694896807573,-17.320532159928227 +02/01/2010 12:00:00 AM,108.15,109.07,108.08,109.06,167106965,-28.87900965514265,-22.605234936829515 +02/02/2010 12:00:00 AM,109.28,110.59,108.88,110.41,187474697,-26.91669937722551,-25.692530988868654 +02/03/2010 12:00:00 AM,109.91,110.42,109.51,109.82,149775695,-25.290217728430214,-26.8726554144015 +02/04/2010 12:00:00 AM,108.95,109.03,106.43,106.49,299639792,-32.63137881709311,-28.429326394472884 +02/05/2010 12:00:00 AM,106.53,106.88,104.58,106.66,428459550,-40.04571615587636,-31.22100301965631 +02/08/2010 12:00:00 AM,106.72,107.33,105.81,105.87,188743438,-43.687392364112206,-35.41367626637798 +02/09/2010 12:00:00 AM,107.15,108.14,106.27,107.2,308419675,-43.53694947217339,-39.97535920231378 +02/10/2010 12:00:00 AM,107.08,107.6,106.11,107.01,210589713,-43.86618203755339,-42.784060007428856 +02/11/2010 12:00:00 AM,106.9,108.25,106.25,108.13,191602096,-41.564301525959394,-43.163706349949614 +02/12/2010 12:00:00 AM,107.0,108.06,106.51,108.04,256579291,-39.41813860900941,-42.096392911173915 +02/16/2010 12:00:00 AM,108.85,109.85,108.42,109.75,139022359,-29.407675629780215,-38.56407445057562 +02/17/2010 12:00:00 AM,110.27,110.41,109.75,110.26,150780287,-18.676690902192913,-32.2667016667355 +02/18/2010 12:00:00 AM,110.1,111.14,110.04,110.91,155131400,-8.841375812412961,-24.085970238348892 +02/19/2010 12:00:00 AM,110.66,111.57,110.36,111.18,171665579,-0.5447953123814013,-14.36763441419189 +02/22/2010 12:00:00 AM,111.56,111.57,110.83,111.15,119291196,6.032452150199637,-5.507602469196927 +02/23/2010 12:00:00 AM,110.88,111.2,109.52,109.81,185594332,7.648316722184163,1.073649436897342 +02/24/2010 12:00:00 AM,110.13,111.0,109.86,110.84,160346043,10.548115950836396,5.921022377709681 +02/25/2010 12:00:00 AM,109.22,110.75,108.94,110.67,228064106,10.808372393039738,8.759314304064967 +02/26/2010 12:00:00 AM,110.8,111.12,110.11,110.76,153360353,13.833994720160742,10.709699946555244 +03/01/2010 12:00:00 AM,111.2,112.0,111.17,111.86,135190244,20.67623132924587,13.96667859832067 +03/02/2010 12:00:00 AM,112.42,112.74,112.0,112.19,145530949,27.603583306855292,18.230545437325393 +03/03/2010 12:00:00 AM,112.49,112.97,112.02,112.3,132804832,32.46677546996491,23.645146206556685 +03/04/2010 12:00:00 AM,112.47,112.8,112.03,112.66,119080489,35.78437256287089,29.132740667234224 +03/05/2010 12:00:00 AM,113.39,114.34,113.1,114.23,156885083,42.140259666663745,34.498747751588695 +03/08/2010 12:00:00 AM,114.28,114.52,114.07,114.29,103543953,46.820790165551436,39.303049466262735 +03/09/2010 12:00:00 AM,113.93,114.99,113.87,114.46,140701397,49.72155402613547,43.61674410530537 +03/10/2010 12:00:00 AM,114.51,115.27,114.42,114.99,162438448,52.25398098608606,47.73414621110916 +03/11/2010 12:00:00 AM,114.7,115.48,114.35,115.45,135307420,53.83285332574116,50.657294625878514 +03/12/2010 12:00:00 AM,115.93,115.97,115.14,115.46,142572159,55.35630785766065,52.791174048905816 +03/15/2010 12:00:00 AM,115.25,115.58,114.6,115.5,130011073,54.90839909832868,54.08788531695412 +03/16/2010 12:00:00 AM,115.8,116.51,115.49,116.41,162857046,56.46364916475991,55.14030236162258 +03/17/2010 12:00:00 AM,116.76,117.48,116.71,117.13,159132687,59.18558112881129,56.478484312390115 +03/18/2010 12:00:00 AM,117.11,117.27,116.57,117.03,166805098,59.804466954278034,57.59052408654446 +03/19/2010 12:00:00 AM,116.89,116.97,115.52,115.93,197632473,57.16976412739558,58.155865343811186 +03/22/2010 12:00:00 AM,115.29,116.8,115.24,116.59,165945786,54.795504697208706,57.738829226923386 +03/23/2010 12:00:00 AM,116.74,117.51,116.38,117.4,143575620,55.47627361893514,56.811502349454344 +03/24/2010 12:00:00 AM,116.97,117.32,116.6,116.85,179017686,54.6815870236696,55.530782366802235 +03/25/2010 12:00:00 AM,117.67,118.1,116.51,116.62,204212712,54.05583745789327,54.752300699426655 +03/26/2010 12:00:00 AM,116.9,117.42,116.12,116.66,182823304,51.52336798148086,53.93426652049469 +03/29/2010 12:00:00 AM,117.19,117.53,116.97,117.32,114886550,51.60427164364334,52.96626602667174 +03/30/2010 12:00:00 AM,117.43,117.83,116.91,117.4,133753684,51.576711369810724,52.190047113207015 +03/31/2010 12:00:00 AM,116.93,117.52,116.61,116.99,143074981,49.17923569748385,50.97089667310466 +04/01/2010 12:00:00 AM,117.83,118.21,117.1,117.82,132999598,50.651857053643305,50.75301894114527 +04/05/2010 12:00:00 AM,118.26,118.84,117.92,118.76,96085334,54.78648751747348,51.54857290960281 +04/06/2010 12:00:00 AM,118.44,119.25,118.29,119.04,100648392,58.13275988948015,53.18758503952017 +04/07/2010 12:00:00 AM,118.81,119.08,117.81,118.36,164373267,57.650899267751974,55.305500932087206 +04/08/2010 12:00:00 AM,117.92,118.97,117.6,118.78,135493462,56.770216440227735,56.83509077873331 +04/09/2010 12:00:00 AM,119.01,119.6,118.8,119.55,117269001,59.45426411152343,58.002034927245795 +04/12/2010 12:00:00 AM,119.72,120.05,119.56,119.74,96008284,62.21422338354048,59.02240080076088 +04/13/2010 12:00:00 AM,119.64,120.03,119.0,119.87,114417753,62.53632786044354,60.24375794893377 +04/14/2010 12:00:00 AM,120.29,121.19,120.08,121.19,139840404,66.18588287304425,62.5976745571379 +04/15/2010 12:00:00 AM,121.02,121.53,120.95,121.32,130211106,68.80131380563203,64.93443698066505 +04/16/2010 12:00:00 AM,120.86,121.08,118.76,119.4,336400729,63.981205772249126,65.37618257784221 +04/19/2010 12:00:00 AM,119.02,119.92,118.47,119.81,197140040,57.702938719203786,64.16783529253227 +04/20/2010 12:00:00 AM,120.54,120.98,120.17,120.88,135686200,58.898651490775286,62.34602744696503 +04/21/2010 12:00:00 AM,120.97,121.22,119.99,120.66,179302939,58.69597947299973,59.81969386380696 +04/22/2010 12:00:00 AM,119.84,121.17,119.13,121.02,217053442,56.86424570700724,58.040453847496494 +04/23/2010 12:00:00 AM,120.95,121.86,120.63,121.79,157952904,59.83964708838005,58.57463093979056 +04/26/2010 12:00:00 AM,121.85,122.12,121.23,121.35,128503526,61.547014311665194,59.236721645013034 +04/27/2010 12:00:00 AM,120.69,121.27,118.25,118.43,319490055,49.787564514385224,57.009617905359406 +04/28/2010 12:00:00 AM,119.06,119.68,118.28,119.35,260858013,39.10322935143067,52.56936381646527 +04/29/2010 12:00:00 AM,120.12,121.11,120.07,120.85,173403067,39.16143531151498,47.399810872249006 +04/30/2010 12:00:00 AM,120.89,121.01,118.78,118.86,243566503,31.749637279765285,39.950466614274035 +05/03/2010 12:00:00 AM,119.39,120.68,119.2,120.36,165779303,29.06225150203938,34.76913836118757 +05/04/2010 12:00:00 AM,119.02,119.03,116.92,117.58,315600227,13.697913429829743,28.41780938078734 +05/05/2010 12:00:00 AM,116.51,117.8,115.97,116.82,285775282,0.10958976690418432,18.65484799463464 +05/06/2010 12:00:00 AM,116.25,117.0,106.13,112.74,569347387,-17.840940742565294,6.257203489051996 +05/07/2010 12:00:00 AM,112.77,113.76,109.58,111.0,585016620,-28.520128228286275,-8.138391443529418 +05/10/2010 12:00:00 AM,115.87,116.65,114.92,116.17,339405817,-27.633473621805543,-18.471238206438237 +05/11/2010 12:00:00 AM,115.07,117.36,114.92,115.83,275150530,-26.437045650422267,-25.107897060769847 +05/12/2010 12:00:00 AM,116.33,117.61,116.09,117.47,198610922,-22.19181546075767,-26.19561574031794 +05/13/2010 12:00:00 AM,117.2,117.67,115.89,116.02,209054765,-20.29123056527479,-24.13839132456507 +05/14/2010 12:00:00 AM,115.1,115.33,112.87,113.92,309838200,-26.89238933336859,-23.953120252455832 +05/17/2010 12:00:00 AM,114.18,114.51,111.78,113.91,302412076,-32.76071159911611,-25.534036739629293 +05/18/2010 12:00:00 AM,114.9,115.22,112.03,112.43,336263031,-36.848218612364825,-29.19813752753108 +05/19/2010 12:00:00 AM,111.75,112.77,110.37,111.74,357395387,-42.78546570117657,-34.82169631150653 +05/20/2010 12:00:00 AM,109.44,109.89,107.48,107.55,461299151,-51.361930752858534,-40.93908166637902 +05/21/2010 12:00:00 AM,105.96,109.38,105.64,109.03,446458865,-56.13605379249897,-46.78291721472473 +05/24/2010 12:00:00 AM,108.5,109.38,107.61,107.7,236939723,-58.11055431184323,-52.09850113959433 +05/25/2010 12:00:00 AM,105.18,107.87,104.38,107.8,346668886,-60.67996717514746,-56.57212650808705 +05/26/2010 12:00:00 AM,108.53,109.47,106.86,107.17,305215403,-59.982490653551004,-58.727266483260166 +05/27/2010 12:00:00 AM,109.22,110.8,108.79,110.79,246903469,-54.720861683966376,-58.37346845612702 +05/28/2010 12:00:00 AM,110.67,110.68,108.85,109.44,227442685,-51.03771233928092,-56.60525796298644 +06/01/2010 12:00:00 AM,108.34,109.95,107.38,107.52,249503926,-50.931265849984236,-54.16808263169564 +06/02/2010 12:00:00 AM,108.06,110.34,107.61,110.28,207115458,-47.372210060731646,-51.0155124834908 +06/03/2010 12:00:00 AM,110.68,111.06,109.59,110.7,202921965,-40.592991790206284,-47.483545010050776 +06/04/2010 12:00:00 AM,108.64,109.33,106.47,106.94,303257186,-44.1200143773544,-45.75412051956915 +06/07/2010 12:00:00 AM,107.17,107.61,105.41,105.49,226645501,-49.31282953589661,-45.34951144104724 +06/08/2010 12:00:00 AM,105.61,106.83,104.65,106.57,328152629,-52.36295421144405,-46.59719747872534 +06/09/2010 12:00:00 AM,107.26,108.28,105.66,105.99,234619553,-52.31506915282354,-49.52771681937965 +06/10/2010 12:00:00 AM,107.86,109.28,107.69,109.19,262038971,-45.321344840913895,-49.82804943526952 +06/11/2010 12:00:00 AM,108.21,109.75,108.13,109.68,176469285,-37.58217051459077,-46.895384679943064 +06/14/2010 12:00:00 AM,110.59,111.12,109.4,109.57,185513847,-28.240172673611685,-40.86468929548497 +06/15/2010 12:00:00 AM,110.36,112.1,110.09,111.95,199033417,-17.014481419892107,-32.039542362252114 +06/16/2010 12:00:00 AM,111.46,112.42,111.2,111.96,183558599,-7.474291448438347,-22.577779014133228 +06/17/2010 12:00:00 AM,112.29,112.33,111.06,112.14,231754413,-0.3865002308755008,-13.27886144320441 +06/18/2010 12:00:00 AM,111.81,112.13,111.37,111.66,147605456,4.712355288785546,-5.040729452605102 +06/21/2010 12:00:00 AM,113.14,113.2,110.79,111.41,189325476,8.899920956866836,1.4378711415846341 +06/22/2010 12:00:00 AM,111.43,111.9,109.42,109.57,209071401,6.927491649771297,5.038316916137045 +06/23/2010 12:00:00 AM,109.62,110.02,108.48,109.26,232709298,1.2641104338059197,5.450969582307401 +06/24/2010 12:00:00 AM,108.68,108.83,107.14,107.47,233370748,-7.597708019439565,2.3734537552511235 +06/25/2010 12:00:00 AM,107.74,108.42,106.77,107.95,198008813,-14.101170822737497,-3.37681918964996 +06/28/2010 12:00:00 AM,108.03,108.32,107.15,107.49,147292823,-18.901570362459278,-9.834084692707604 +06/29/2010 12:00:00 AM,106.04,106.06,103.56,104.2,333792138,-29.10065476948776,-17.425275993531024 +06/30/2010 12:00:00 AM,103.9,104.88,102.88,103.22,240155366,-36.78056827634037,-24.720991057756223 +07/01/2010 12:00:00 AM,103.18,103.49,101.14,102.81,333948813,-43.05762195818615,-31.960103841618384 +07/02/2010 12:00:00 AM,103.12,103.42,101.62,102.2,184630972,-46.70348358336609,-38.91058214684509 +07/06/2010 12:00:00 AM,103.65,104.37,101.88,102.86,217611751,-47.665339287356495,-43.55175327631227 +07/07/2010 12:00:00 AM,103.11,106.24,103.03,106.15,221557775,-43.704300394546514,-45.282686305863805 +07/08/2010 12:00:00 AM,106.93,107.28,105.91,107.17,183720137,-36.001925274163675,-43.51876213485819 +07/09/2010 12:00:00 AM,107.13,107.96,106.93,107.93,124564547,-27.501227025884674,-38.71819799548784 +07/12/2010 12:00:00 AM,107.62,108.24,107.15,108.03,119020688,-20.025329357218972,-31.80819551295346 +07/13/2010 12:00:00 AM,109.17,110.09,108.93,109.66,183345379,-10.141024503025543,-23.417376540073217 +07/14/2010 12:00:00 AM,109.32,110.07,108.87,109.67,162674552,-2.771394114692905,-15.109743750205524 +07/15/2010 12:00:00 AM,109.58,110.06,108.17,109.68,201307149,2.3915549241149154,-7.636548262705627 +07/16/2010 12:00:00 AM,109.06,109.16,106.45,106.63,248223518,1.2996644296957403,-2.3052998159769493 +07/19/2010 12:00:00 AM,107.08,107.63,106.22,107.29,161887549,-0.8961341292913181,0.005922777456606854 +07/20/2010 12:00:00 AM,105.85,108.56,105.82,108.48,215127960,-0.4919109228581295,0.5757935754153007 +07/21/2010 12:00:00 AM,109.05,109.07,106.63,107.07,230027718,-0.27753086734632704,-0.09147787245000988 +07/22/2010 12:00:00 AM,108.33,109.94,108.33,109.48,218860157,7.681706006119968,1.504032521656047 +07/23/2010 12:00:00 AM,109.26,110.56,108.93,110.41,192641111,15.835141473666031,5.686851422395384 +07/26/2010 12:00:00 AM,110.56,111.67,110.29,111.57,147222199,24.784734384664397,12.006012749276016 +07/27/2010 12:00:00 AM,112.15,112.29,111.11,111.55,179718422,31.592432586212457,19.973503612665713 +07/28/2010 12:00:00 AM,111.37,111.66,110.46,110.8,139676159,34.12284274132888,26.58378779646794 +07/29/2010 12:00:00 AM,111.51,111.82,109.42,110.29,188354458,34.24520869935683,31.186304602890644 +07/30/2010 12:00:00 AM,109.2,110.86,108.98,110.27,189667997,32.25065838161499,33.05278560212829 +08/02/2010 12:00:00 AM,112.01,112.94,111.54,112.76,145317471,38.865190639016454,34.87097511532929 +08/03/2010 12:00:00 AM,112.5,112.77,111.85,112.22,130643614,42.38543682045325,36.93662363511038 +08/04/2010 12:00:00 AM,112.5,113.11,112.16,112.97,132448474,45.66614915716128,39.79185874956149 +08/05/2010 12:00:00 AM,112.31,112.91,112.08,112.85,118412553,47.008998168073276,43.481443696176065 +08/06/2010 12:00:00 AM,111.76,112.57,110.92,112.41,192589474,45.271947300964804,45.08313286166315 +08/09/2010 12:00:00 AM,112.94,113.18,112.32,113.01,89710689,46.74377042004615,46.172716261561376 +08/10/2010 12:00:00 AM,112.08,112.98,111.38,112.39,206287943,45.01125847298855,46.008993590518195 +08/11/2010 12:00:00 AM,110.69,110.69,109.12,109.3,219264412,32.34949249709984,42.34411717277484 +08/12/2010 12:00:00 AM,107.62,109.02,107.6,108.6,187028334,19.0321987432851,35.784180033354914 +08/13/2010 12:00:00 AM,108.27,108.95,108.18,108.28,128491825,9.54516405591707,26.484528442322645 +08/16/2010 12:00:00 AM,107.56,108.61,107.18,108.26,128663908,1.254282009360848,15.54528432641572 +08/17/2010 12:00:00 AM,109.16,110.39,108.88,109.59,145307620,-0.20197325688188061,7.40741788792029 +08/18/2010 12:00:00 AM,109.53,110.38,108.91,109.78,154569684,-1.1862162508836982,2.3528141393780904 +08/19/2010 12:00:00 AM,109.23,109.49,107.43,107.88,217668677,-7.812890543349685,-1.9866995104385983 +08/20/2010 12:00:00 AM,107.52,107.7,106.75,107.53,164263849,-15.666464516487025,-6.2168861419005665 +08/23/2010 12:00:00 AM,108.0,108.57,107.07,107.13,135275833,-20.26105389506815,-11.231656301447135 +08/24/2010 12:00:00 AM,105.88,106.39,104.98,105.56,228100949,-28.784032121518404,-18.13111026910581 +08/25/2010 12:00:00 AM,104.93,106.34,104.3,105.88,205812863,-34.380412555391366,-24.77299077211623 +08/26/2010 12:00:00 AM,106.4,106.58,104.88,105.23,180709953,-37.71261771709638,-30.28452907226857 +08/27/2010 12:00:00 AM,105.83,106.97,104.31,106.82,215621134,-38.47415508949333,-34.83780437087486 +08/30/2010 12:00:00 AM,106.54,106.91,105.3,105.34,129802797,-39.23644126178589,-37.450906655941736 +08/31/2010 12:00:00 AM,104.88,105.98,104.49,105.47,207994986,-41.0569732074506,-39.120046818956546 +09/01/2010 12:00:00 AM,106.74,108.61,106.67,108.44,218692218,-32.723059453055185,-37.87265725294625 +09/02/2010 12:00:00 AM,108.69,109.49,108.49,109.47,136593872,-22.044724930176955,-33.76529971311715 +09/03/2010 12:00:00 AM,110.58,110.99,109.95,110.92,164269500,-10.31979422657513,-26.53613795431446 +09/07/2010 12:00:00 AM,110.39,110.51,109.55,109.68,115959632,-3.450034635805321,-17.134403311403137 +09/08/2010 12:00:00 AM,109.85,110.85,109.81,110.41,122759786,2.993203915576313,-8.205337469245261 +09/09/2010 12:00:00 AM,111.63,111.68,110.62,110.94,123066497,9.620107863667215,-0.289129270784219 +09/10/2010 12:00:00 AM,111.13,111.61,110.87,111.54,101964504,15.06277053398801,6.056511919356566 +09/13/2010 12:00:00 AM,112.61,112.95,112.13,112.72,138847600,21.744828132046575,12.35522761131954 +09/14/2010 12:00:00 AM,112.54,113.29,112.08,112.65,169752501,26.402634487853703,18.20758525438889 +09/15/2010 12:00:00 AM,112.28,113.21,111.98,113.14,135433895,29.756409231601125,23.241660596372366 +09/16/2010 12:00:00 AM,112.71,113.12,112.35,113.1,165464005,32.13922875540973,27.510775151727795 +09/17/2010 12:00:00 AM,113.0,113.15,112.18,112.51,163422582,33.02538497935071,30.33091436355383 +09/20/2010 12:00:00 AM,112.87,114.46,112.62,114.23,165915393,36.388445497342815,32.82736711592611 +09/21/2010 12:00:00 AM,114.3,114.84,113.51,114.0,211066069,39.24847428407308,35.2003833790441 +09/22/2010 12:00:00 AM,113.81,114.43,113.1,113.43,162196256,39.69654577970401,37.089712635117664 +09/23/2010 12:00:00 AM,112.45,113.67,112.19,112.5,168335090,36.864580438656105,38.04951149994401 +09/24/2010 12:00:00 AM,113.73,114.9,113.65,114.79,154008044,40.0562572115452,38.966464428494604 +09/27/2010 12:00:00 AM,114.82,114.99,114.17,114.32,107216443,42.025571401119684,39.66073870775625 +09/28/2010 12:00:00 AM,114.42,115.04,113.19,114.67,174697792,42.36597729959206,40.32809658772827 +09/29/2010 12:00:00 AM,114.44,114.9,114.02,114.41,149678645,42.74090382370083,41.79717743398945 +09/30/2010 12:00:00 AM,115.08,115.79,113.59,114.12,232277380,42.8301628648841,42.49065384732417 +10/01/2010 12:00:00 AM,114.99,115.12,113.93,114.61,143224066,42.71780415872062,42.6637120367244 +10/04/2010 12:00:00 AM,114.36,114.85,113.18,113.75,143395829,38.91899975577822,41.80196765077094 +10/05/2010 12:00:00 AM,114.84,116.32,114.67,116.05,194332138,44.57346274802698,42.26010738185248 +10/06/2010 12:00:00 AM,116.05,116.33,115.56,116.06,121660574,48.86154600979085,43.76795316807917 +10/07/2010 12:00:00 AM,116.5,116.53,115.19,115.89,140415077,50.66087725692301,45.75372144262977 +10/08/2010 12:00:00 AM,116.04,116.86,115.61,116.56,136003134,53.13206742664338,49.306988360346054 +10/11/2010 12:00:00 AM,116.77,116.97,116.25,116.66,88810641,55.174317208296856,51.957201975413525 +10/12/2010 12:00:00 AM,116.28,117.35,115.65,116.99,143770924,55.991935147777085,53.739799259910086 +10/13/2010 12:00:00 AM,117.62,118.55,117.38,117.88,162739555,60.14140172595262,56.10993037716749 +10/14/2010 12:00:00 AM,117.81,118.01,116.72,117.55,176271612,60.30849780362703,57.9040379714134 +10/15/2010 12:00:00 AM,118.27,118.35,116.76,117.72,202366646,60.28780518535008,59.18240996567671 +10/18/2010 12:00:00 AM,117.77,118.66,117.52,118.55,119032748,61.663121201747984,60.60020647916943 +10/19/2010 12:00:00 AM,117.22,117.85,116.02,116.71,221000327,56.19207447182336,59.612874665637115 +10/20/2010 12:00:00 AM,116.97,118.44,116.87,117.87,169446252,55.626954113769436,58.44248874317272 +10/21/2010 12:00:00 AM,118.42,119.08,117.21,118.12,195073757,56.42519631498272,57.47683652558088 +10/22/2010 12:00:00 AM,118.29,118.53,118.0,118.38,95874689,57.01474840600454,56.31474332664502 +10/25/2010 12:00:00 AM,119.19,119.76,118.61,118.69,124389435,59.69053760527389,57.18935911000766 +10/26/2010 12:00:00 AM,118.08,118.84,117.87,118.73,136058914,58.34219822736742,57.86817013840715 +10/27/2010 12:00:00 AM,117.84,118.51,117.26,118.38,167955941,54.321117464283546,57.342150425732356 +10/28/2010 12:00:00 AM,119.04,119.11,117.83,118.4,143823805,53.15810974923508,56.37799076153999 +10/29/2010 12:00:00 AM,118.27,118.71,118.07,118.53,124560631,51.65102465921585,54.36811252502548 +11/01/2010 12:00:00 AM,119.15,119.75,117.85,118.53,145231041,51.87394847459017,52.75105008683117 +11/02/2010 12:00:00 AM,119.41,119.75,119.1,119.49,127371600,55.863351194265505,53.136608519326664 +11/03/2010 12:00:00 AM,119.63,120.02,118.45,120.01,188790367,57.93201283510327,54.330084290793714 +11/04/2010 12:00:00 AM,121.3,122.32,121.13,122.26,183902380,67.46481425878548,58.283531690686125 +11/05/2010 12:00:00 AM,122.36,122.92,122.18,122.74,149833645,73.31003678353248,63.6425537679217 +11/08/2010 12:00:00 AM,122.33,122.69,121.94,122.54,123981989,74.92651893366173,68.40834570277076 +11/09/2010 12:00:00 AM,122.82,122.94,121.12,121.6,161563427,73.40896423107654,72.27758355176408 +11/10/2010 12:00:00 AM,121.56,122.16,120.66,122.09,192884353,70.52761345761513,73.0432833514715 +11/11/2010 12:00:00 AM,121.03,121.82,120.69,121.66,141083466,66.62009774011865,71.37079859061804 +11/12/2010 12:00:00 AM,120.81,121.35,119.65,120.18,203211051,58.281220855808115,67.20947407115463 +11/15/2010 12:00:00 AM,120.57,121.05,119.98,120.04,135801020,50.66598340253665,61.52372886401966 +11/16/2010 12:00:00 AM,119.33,119.49,117.59,118.12,243870180,35.75760245628584,52.831226113687336 +11/17/2010 12:00:00 AM,118.21,118.7,117.86,118.21,144016027,24.19027198835078,42.22376967574537 +11/18/2010 12:00:00 AM,119.35,120.39,119.35,120.02,139883399,21.967503025748293,33.145340218230416 +11/19/2010 12:00:00 AM,119.92,120.34,119.25,120.26,119156212,20.128730097066047,25.511026891862763 +11/22/2010 12:00:00 AM,119.72,120.24,118.77,120.19,150117203,16.912389148825206,20.799723564997606 +11/23/2010 12:00:00 AM,118.79,119.02,117.99,118.42,175335182,6.395467525033876,16.35102244916838 +11/24/2010 12:00:00 AM,119.25,120.23,119.17,120.19,113831826,7.4899529016423,12.73163491814188 +11/26/2010 12:00:00 AM,119.14,119.81,119.03,119.27,56088364,4.259208619557219,8.764254548764674 +11/29/2010 12:00:00 AM,118.51,119.48,117.74,119.16,186493230,-2.839743874071842,3.826221293040412 +11/30/2010 12:00:00 AM,117.96,119.17,117.81,118.48,185923239,-10.125444076874498,-0.3040066074366816 +12/01/2010 12:00:00 AM,120.25,121.24,120.19,121.0,138468755,0.7659347066768749,-1.9850111561780381 +12/02/2010 12:00:00 AM,121.17,122.65,121.14,122.57,153312536,13.384419300216704,0.2962915139868332 +12/03/2010 12:00:00 AM,122.15,123.03,122.11,122.86,112949149,22.982924945339192,6.7519587188395915 +12/06/2010 12:00:00 AM,122.64,123.04,122.5,122.74,84112951,29.323503426086994,16.614195594579964 +12/07/2010 12:00:00 AM,123.97,124.01,122.76,122.83,160822937,34.61102032692235,25.075466999641336 +12/08/2010 12:00:00 AM,122.97,123.38,122.41,123.29,120939312,37.39531632125345,31.078191254900524 +12/09/2010 12:00:00 AM,123.94,124.02,123.16,123.82,110524832,40.877499443731416,35.55183487949858 +12/10/2010 12:00:00 AM,124.12,124.6,123.73,124.5,96823273,44.503373535991635,39.34680240697474 +12/13/2010 12:00:00 AM,125.04,125.2,124.52,124.56,102916423,47.70178026906648,42.61949239251077 +12/14/2010 12:00:00 AM,124.79,125.23,124.29,124.65,127061129,49.2221095153513,45.57619069103523 +12/15/2010 12:00:00 AM,124.49,124.93,123.89,124.12,125961401,48.55009143826933,47.49433868966971 +12/16/2010 12:00:00 AM,124.22,124.91,123.75,124.82,157753417,48.137189579384774,48.40279270051799 +12/17/2010 12:00:00 AM,124.05,124.46,123.82,124.38,105024844,46.33230206301159,48.060423149004265 +12/20/2010 12:00:00 AM,124.62,124.9,123.99,124.57,91230312,45.61803363729991,47.15940417949142 +12/21/2010 12:00:00 AM,125.0,125.47,124.88,125.39,73500780,47.702915501206476,46.94761019522571 +12/22/2010 12:00:00 AM,125.54,125.82,125.41,125.79,62932866,50.17520410062508,47.457113825535785 +12/23/2010 12:00:00 AM,125.63,125.77,125.29,125.61,58830089,50.83484154724445,48.582748696594 +12/27/2010 12:00:00 AM,125.09,125.77,125.04,125.65,51912786,50.438799046418936,49.787940048873764 +12/28/2010 12:00:00 AM,125.93,125.95,125.5,125.8,49262784,50.76517173154539,50.5535041064585 +12/29/2010 12:00:00 AM,125.96,126.2,125.9,125.92,46307819,51.569250652078,50.90201574432173 +12/30/2010 12:00:00 AM,125.81,126.13,125.53,125.72,59362453,50.526106043802486,50.82483186846124 +12/31/2010 12:00:00 AM,125.53,125.87,125.34,125.78,71169974,48.48599954909922,50.33663199413131 +01/03/2011 12:00:00 AM,126.73,127.6,126.66,127.01,112417364,53.662758808294505,51.06102876331859 +01/04/2011 12:00:00 AM,127.3,127.37,126.19,126.93,117330516,55.141219830423644,51.954021057905 +01/05/2011 12:00:00 AM,126.57,127.72,126.47,127.64,110956559,57.3973384935299,53.671829170336856 +01/06/2011 12:00:00 AM,127.7,127.83,127.01,127.39,98800243,58.700728308712414,56.22551136024016 +01/07/2011 12:00:00 AM,127.55,127.77,126.16,127.13,132033948,57.02323737193693,57.06563100115076 +01/10/2011 12:00:00 AM,126.59,127.16,126.2,127.01,102726986,53.82520375769273,56.73662698296803 +01/11/2011 12:00:00 AM,127.45,127.74,126.95,127.43,100122850,54.36876291722909,55.979483088892835 +01/12/2011 12:00:00 AM,128.25,128.71,127.99,128.64,90853228,59.24844344050346,56.11641187184059 +01/13/2011 12:00:00 AM,128.61,128.69,128.05,128.45,101801231,61.24394064155286,57.171587689244575 +01/14/2011 12:00:00 AM,128.17,129.33,128.11,129.28,96551177,63.77081000925048,59.657989252134016 +01/18/2011 12:00:00 AM,129.21,129.64,129.03,129.53,97195465,66.27603587926335,62.63480749264258 +01/19/2011 12:00:00 AM,129.43,129.5,127.91,128.27,138452706,63.560013407768686,63.71269998445889 +01/20/2011 12:00:00 AM,127.93,128.39,127.14,128.14,151691232,57.04314027202154,62.662499892076056 +01/21/2011 12:00:00 AM,128.85,129.17,128.23,128.36,131335477,55.6757160665899,60.63872640641091 +01/24/2011 12:00:00 AM,128.31,129.25,128.26,129.16,88339067,55.840776822272275,58.02991164216314 +01/25/2011 12:00:00 AM,128.77,129.2,128.11,129.16,148176299,54.873858429331975,55.85837289755396 +01/26/2011 12:00:00 AM,129.44,130.05,129.23,129.69,113752687,58.34126478654597,56.18290402618507 +01/27/2011 12:00:00 AM,129.65,130.21,129.47,130.03,107115837,60.96755465022685,57.50586367209431 +01/28/2011 12:00:00 AM,130.17,130.35,127.51,127.72,221182337,53.35690822949214,56.88489652389927 +01/31/2011 12:00:00 AM,128.05,128.78,127.76,128.67,123710397,45.66248648068894,54.58205353673851 +02/01/2011 12:00:00 AM,129.44,130.97,129.39,130.71,141489397,52.13165662022025,53.02965149515708 +02/02/2011 12:00:00 AM,130.46,130.84,130.33,130.48,101182676,56.29111414555604,51.86054136898938 +02/03/2011 12:00:00 AM,130.27,130.98,129.57,130.76,119265099,57.690770854480974,52.94400702523659 +02/04/2011 12:00:00 AM,130.85,131.2,130.23,131.17,96574018,59.83525729108978,56.4871997278368 +02/07/2011 12:00:00 AM,131.44,132.4,131.43,132.0,92312617,64.48999022753257,59.57678312966489 +02/08/2011 12:00:00 AM,132.13,132.64,131.73,132.59,84631958,67.56262997989063,62.39466208824854 +02/09/2011 12:00:00 AM,132.2,132.63,131.61,132.32,122808924,68.04413066051562,64.9830020397572 +02/10/2011 12:00:00 AM,131.61,132.47,131.3,132.33,131988116,66.84920762608309,66.73648962350552 +02/11/2011 12:00:00 AM,131.8,133.28,131.77,133.15,114245978,67.58743536689651,67.5108509083465 +02/14/2011 12:00:00 AM,133.07,133.54,132.89,133.43,75442998,68.87486096432275,67.83890865445453 +02/15/2011 12:00:00 AM,133.05,133.22,132.66,133.04,96473771,67.6648426065421,67.74408664096114 +02/16/2011 12:00:00 AM,133.47,134.01,133.19,133.82,112514786,68.27110476699525,68.09956092618918 +02/17/2011 12:00:00 AM,133.43,134.43,133.34,134.22,90526975,68.70932770836959,68.38003401155746 +02/18/2011 12:00:00 AM,134.32,134.69,134.06,134.57,109026773,69.37042134924013,68.5039241077868 +02/22/2011 12:00:00 AM,133.11,133.86,131.48,131.8,193712343,60.82137784423962,66.79305791721119 +02/23/2011 12:00:00 AM,131.72,132.07,130.21,131.01,192006664,48.295266838875015,61.79909843518113 +02/24/2011 12:00:00 AM,130.86,131.44,129.7,130.92,201673410,36.79517179438781,53.820559456685686 +02/25/2011 12:00:00 AM,131.47,132.41,131.4,132.32,104682889,32.84315921879092,44.688743924073385 +02/28/2011 12:00:00 AM,132.84,133.32,132.38,133.15,106909359,33.8985946162735,37.95804811708186 +03/01/2011 12:00:00 AM,133.68,133.68,130.89,130.89,169595915,28.12599452881289,32.91573003956633 +03/02/2011 12:00:00 AM,130.79,131.81,130.6,131.16,161826340,19.745793283803525,28.653385411920254 +03/03/2011 12:00:00 AM,132.39,133.62,132.39,133.47,135154955,24.366465468594235,26.534211974371082 +03/04/2011 12:00:00 AM,133.37,133.48,131.6,132.47,198750826,24.018598429892542,24.06421292777584 +03/07/2011 12:00:00 AM,132.8,133.15,130.74,131.37,160082351,18.098964011458815,21.557455298437322 +03/08/2011 12:00:00 AM,131.67,133.0,131.07,132.56,125693247,16.660346488651403,20.78609359964929 +03/09/2011 12:00:00 AM,132.34,132.79,131.6,132.39,123778259,15.861347324459627,18.659814063615638 +03/10/2011 12:00:00 AM,131.04,131.04,129.81,129.93,212776860,0.3390578155823647,12.739928910038094 +03/11/2011 12:00:00 AM,129.49,131.31,129.49,130.84,171495590,-8.264746387489119,6.149001310301111 +03/14/2011 12:00:00 AM,130.03,130.48,129.06,130.05,194998514,-17.406172418859246,-2.367628416576551 +03/15/2011 12:00:00 AM,126.7,129.33,126.51,128.56,236582783,-29.0220358500493,-13.588474210203783 +03/16/2011 12:00:00 AM,128.18,128.57,125.28,126.21,414607812,-39.10779245582511,-23.450186778055652 +03/17/2011 12:00:00 AM,128.01,128.39,127.1,127.85,193507431,-42.33075280712796,-31.966688382965366 +03/18/2011 12:00:00 AM,128.84,128.88,127.51,127.76,188607766,-43.397111188378304,-38.46442307534513 +03/21/2011 12:00:00 AM,129.41,130.01,129.2,129.74,133722411,-38.15918758515207,-40.748711009120825 +03/22/2011 12:00:00 AM,129.76,129.88,129.17,129.3,99916388,-34.32080221010274,-39.55196344769023 +03/23/2011 12:00:00 AM,128.96,130.0,128.32,129.64,126368332,-31.54984638684834,-36.85673684262032 +03/24/2011 12:00:00 AM,130.46,131.08,129.68,130.9,124919412,-22.270983203269928,-31.575204846343226 +03/25/2011 12:00:00 AM,131.22,131.86,130.95,131.29,130636077,-11.528687618133024,-24.917579854588464 +03/28/2011 12:00:00 AM,131.57,131.92,130.94,130.94,76324619,-3.951815609085651,-17.325333204334193 +03/29/2011 12:00:00 AM,130.89,131.89,130.44,131.86,112305617,2.391686576358083,-8.839949963532586 +03/30/2011 12:00:00 AM,132.58,133.15,132.36,132.7,110691781,11.978804252732823,-0.2775030995318981 +03/31/2011 12:00:00 AM,132.63,132.96,132.46,132.51,107390884,18.179135303401722,7.149452630851789 +04/01/2011 12:00:00 AM,133.45,133.77,132.84,133.15,132462581,24.368404144272635,14.229507569191359 +04/04/2011 12:00:00 AM,133.48,133.67,132.88,133.24,87692371,28.531243513102275,20.76439680337741 +04/05/2011 12:00:00 AM,132.95,133.83,132.94,133.24,102189817,31.521334057598615,25.650029254593854 +04/06/2011 12:00:00 AM,133.85,134.0,133.12,133.66,102531525,34.2735572686042,29.673634745894475 +04/07/2011 12:00:00 AM,133.39,133.94,132.66,133.32,166665573,34.956109068519496,32.32056097695619 +04/08/2011 12:00:00 AM,133.88,133.99,132.31,132.86,122011059,34.125083437935615,33.71902095816452 +04/11/2011 12:00:00 AM,133.01,133.45,132.14,132.47,105116572,31.27301676426711,33.65694163483165 +04/12/2011 12:00:00 AM,131.71,131.97,130.99,131.45,147011475,21.861086233828445,30.553823876137706 +04/13/2011 12:00:00 AM,132.09,132.18,130.97,131.45,131494341,14.690052656535777,25.487309773141774 +04/14/2011 12:00:00 AM,130.69,131.76,130.27,131.56,132675697,7.200948291124291,18.756275986438943 +04/15/2011 12:00:00 AM,131.78,132.37,131.41,132.12,127204358,5.796444915056572,12.387133024136308 +04/18/2011 12:00:00 AM,130.53,130.81,129.51,130.53,175212323,-4.9887468092444465,5.674674763368085 +04/19/2011 12:00:00 AM,130.75,131.35,130.44,131.28,103007172,-8.902291032098635,-0.2234111587905181 +04/20/2011 12:00:00 AM,132.88,133.39,132.8,133.16,123308092,0.37664807433616865,-1.9294862129875487 +04/21/2011 12:00:00 AM,133.75,133.83,133.35,133.74,90235439,9.194512293078407,-1.07996936848209 +04/25/2011 12:00:00 AM,133.66,133.85,133.2,133.62,51582371,15.029530268316947,3.9245999009082584 +04/26/2011 12:00:00 AM,134.05,135.05,133.91,134.79,116407987,22.93251282595814,11.883300865422452 +04/27/2011 12:00:00 AM,135.05,135.87,134.5,135.63,95956938,30.326703049801367,19.37081460928875 +04/28/2011 12:00:00 AM,135.42,136.29,135.41,136.04,101543480,36.48404843070894,26.193198643696384 +04/29/2011 12:00:00 AM,136.14,136.57,135.98,136.54,85741363,41.31455234194662,32.7644541621038 +05/02/2011 12:00:00 AM,137.1,137.18,135.95,136.25,103821177,44.342944109082886,38.11706198288499 +05/03/2011 12:00:00 AM,135.94,136.19,135.05,135.71,108602242,43.691330993492436,41.458218968807756 +05/04/2011 12:00:00 AM,135.7,135.73,134.24,134.86,158575567,40.19507721601701,42.38597616513478 +05/05/2011 12:00:00 AM,134.09,134.94,133.02,133.63,188183223,32.3005796117997,40.13248298259804 +05/06/2011 12:00:00 AM,134.88,135.62,133.68,134.2,184218970,28.501079895103505,36.1720169291032 +05/09/2011 12:00:00 AM,134.2,135.11,133.98,134.72,101087402,25.696547876870486,31.67332114994771 +05/10/2011 12:00:00 AM,135.15,136.11,135.01,135.87,96564068,29.72146242345368,29.05491745180688 +05/11/2011 12:00:00 AM,135.64,135.69,133.82,134.45,169055758,25.816515271104883,27.43390136663318 +05/12/2011 12:00:00 AM,134.07,135.36,133.39,135.1,151731104,22.00813859107954,25.81066604062719 +05/13/2011 12:00:00 AM,135.17,135.33,133.57,134.04,137536979,15.95930029932395,23.37635414624056 +05/16/2011 12:00:00 AM,133.54,134.6,132.97,133.19,123693366,5.608691647175117,17.348161452170917 +05/17/2011 12:00:00 AM,132.7,133.35,132.12,133.17,169691578,-5.689610589538468,9.471629987010079 +05/18/2011 12:00:00 AM,133.26,134.5,132.95,134.38,113414741,-7.0748175020412996,2.2008909637298695 +05/19/2011 12:00:00 AM,134.79,135.02,133.94,134.66,107562279,-3.0451290887687765,-2.550216383293312 +05/20/2011 12:00:00 AM,134.31,134.52,133.36,133.67,151825718,-6.192125180598002,-5.500420590236592 +05/23/2011 12:00:00 AM,131.99,132.46,131.59,132.04,146936625,-19.66946281394826,-8.99538364633904 +05/24/2011 12:00:00 AM,132.42,132.73,131.7,131.95,125130970,-27.366363839880812,-14.068270230798918 +05/25/2011 12:00:00 AM,131.38,132.93,131.38,132.37,126797102,-31.82608376694305,-21.263508900342487 +05/26/2011 12:00:00 AM,132.0,133.24,131.78,133.01,141163316,-32.39596909457545,-27.81446987883685 +05/27/2011 12:00:00 AM,133.39,133.87,133.19,133.54,104585597,-26.72834221701363,-29.579189729603193 +05/31/2011 12:00:00 AM,134.78,134.9,133.84,134.89,137873991,-15.899326811279737,-26.712430472452922 +06/01/2011 12:00:00 AM,134.52,134.6,131.76,131.85,191089527,-19.18334431071481,-23.551745608395862 +06/02/2011 12:00:00 AM,131.98,132.23,130.96,131.69,171255274,-27.145356349632685,-22.23909242216017 +06/03/2011 12:00:00 AM,130.16,131.42,130.08,130.4,175974272,-35.783662598201616,-24.502922517457165 +06/06/2011 12:00:00 AM,130.09,130.36,128.87,129.05,150447026,-44.21308052835701,-31.581360946726484 +06/07/2011 12:00:00 AM,129.67,130.07,128.85,128.85,140942241,-49.25918679218234,-39.10032156709337 +06/08/2011 12:00:00 AM,128.77,129.19,128.18,128.4,172442254,-53.469027648758484,-45.68123939187481 +06/09/2011 12:00:00 AM,128.77,129.93,128.46,129.4,124608303,-53.86230368931838,-50.200899664654 +06/10/2011 12:00:00 AM,128.83,128.93,127.26,127.56,200759581,-56.83461673452621,-53.3562837161963 +06/13/2011 12:00:00 AM,127.89,128.24,127.05,127.67,166838405,-58.62375614491141,-55.69742605437857 +06/14/2011 12:00:00 AM,128.88,129.77,128.82,129.32,135441318,-54.612386861226895,-55.983265857495674 +06/15/2011 12:00:00 AM,128.26,128.65,126.68,127.02,253954829,-56.53454080558809,-56.651325136563095 +06/16/2011 12:00:00 AM,127.09,127.97,126.32,127.28,235033145,-57.77391259996661,-56.8861491029232 +06/17/2011 12:00:00 AM,127.91,127.94,126.62,127.02,196654705,-57.86704709839144,-56.696971841293205 +06/20/2011 12:00:00 AM,126.6,127.97,126.58,127.7,118761833,-56.54999323325046,-57.1813734342991 +06/21/2011 12:00:00 AM,128.34,129.7,128.19,129.42,156360187,-48.52460385653495,-55.178889197035815 +06/22/2011 12:00:00 AM,129.05,129.81,128.59,128.7,149249226,-41.73979513986182,-51.17035983200962 +06/23/2011 12:00:00 AM,127.09,128.37,126.19,128.29,235834402,-42.433034554480585,-47.31185669603191 +06/24/2011 12:00:00 AM,128.28,128.37,126.62,126.81,164159526,-43.98895452008561,-44.171597017740694 +06/27/2011 12:00:00 AM,126.91,128.43,126.64,127.94,136843451,-42.81204851752791,-42.74345818298893 +06/28/2011 12:00:00 AM,128.43,129.63,128.27,129.61,140874843,-33.22149918597485,-40.61388419451718 +06/29/2011 12:00:00 AM,130.16,130.92,129.71,130.75,194592323,-20.269252575334015,-35.07293869973054 +06/30/2011 12:00:00 AM,131.15,132.18,130.99,131.97,175250888,-7.17898334449082,-25.870445905831843 +07/01/2011 12:00:00 AM,131.95,134.1,131.78,133.96,177311326,5.320000230058438,-13.837433718935255 +07/05/2011 12:00:00 AM,133.8,134.08,133.39,133.71,143543355,14.41848133103454,-1.9274385896829078 +07/06/2011 12:00:00 AM,133.48,134.14,133.11,133.94,120813267,20.55662044625441,8.279029665714198 +07/07/2011 12:00:00 AM,135.13,135.7,134.88,135.46,135298236,27.640499604956478,16.98390040307602 +07/08/2011 12:00:00 AM,133.84,134.44,133.39,134.4,141569480,29.913431096524725,23.132258119692594 +07/11/2011 12:00:00 AM,132.73,133.18,131.66,131.96,153549170,26.96185522609013,26.268101593456493 +07/12/2011 12:00:00 AM,131.69,132.78,131.36,131.43,183267791,22.972975100908325,26.87219025711997 +07/13/2011 12:00:00 AM,132.11,133.22,131.52,131.85,175157447,20.68213380048625,25.132598806002413 +07/14/2011 12:00:00 AM,132.17,132.78,130.68,130.94,203950283,15.485989201501438,21.52573833224659 +07/15/2011 12:00:00 AM,131.64,131.87,130.77,131.74,181930028,11.033334535103009,17.54360815949981 +07/18/2011 12:00:00 AM,131.06,131.28,129.63,130.58,156024657,3.1574399001610063,12.589724359312982 +07/19/2011 12:00:00 AM,131.35,132.89,131.31,132.78,141053959,6.0154273173204516,8.923047738521532 +07/20/2011 12:00:00 AM,133.08,133.15,132.42,132.65,116123946,10.359179249272735,7.641345250464356 +07/21/2011 12:00:00 AM,133.39,134.82,133.14,134.52,210672957,19.35453804604,9.721646128198604 +07/22/2011 12:00:00 AM,134.5,134.72,133.77,134.61,104151486,25.918810851224556,15.41198886596449 +07/25/2011 12:00:00 AM,133.33,134.49,133.16,133.83,118778460,28.321447567716085,20.9884939285634 +07/26/2011 12:00:00 AM,133.75,133.96,133.03,133.36,110478321,28.272513589522347,25.466827513625805 +07/27/2011 12:00:00 AM,132.58,132.6,130.43,130.6,227669341,17.38374996823424,24.974130494174368 +07/28/2011 12:00:00 AM,130.62,131.76,130.01,130.16,174850267,7.266152671248351,20.310965949180318 +07/29/2011 12:00:00 AM,128.9,130.55,128.36,129.05,259846955,-3.8540377950772715,12.26709460848198 +08/01/2011 12:00:00 AM,130.95,130.96,127.53,128.71,282573772,-12.073863937869817,2.1805002266339386 +08/02/2011 12:00:00 AM,127.77,128.5,125.49,125.49,277202501,-22.87326246325628,-7.883752881238692 +08/03/2011 12:00:00 AM,125.66,126.31,123.53,126.21,330037238,-31.310832083454333,-17.52799906991436 +08/04/2011 12:00:00 AM,124.42,124.62,120.07,120.18,425131235,-40.95372653259264,-26.802921254293203 +08/05/2011 12:00:00 AM,121.9,122.07,116.87,119.98,563324602,-48.193587625414665,-35.832852176179415 +08/08/2011 12:00:00 AM,116.98,118.35,112.02,112.26,575520736,-56.154973086448315,-44.15327983197742 +08/09/2011 12:00:00 AM,114.25,117.49,110.27,117.37,488407780,-59.50160109310044,-51.20097208438895 +08/10/2011 12:00:00 AM,115.18,116.28,111.96,112.35,437511075,-61.868364774065455,-56.42963164475715 +08/11/2011 12:00:00 AM,113.45,118.92,112.85,117.28,370920501,-60.458393536969474,-59.495833122645855 +08/12/2011 12:00:00 AM,118.55,119.21,117.28,118.15,268509211,-56.966103654938,-59.69861576476828 +08/15/2011 12:00:00 AM,119.24,120.74,119.0,120.55,212752002,-51.37863886789816,-57.667875208467706 +08/16/2011 12:00:00 AM,119.34,120.69,118.31,119.56,244497729,-47.1858820022133,-53.997254515504665 +08/17/2011 12:00:00 AM,120.31,121.19,118.72,119.67,208918724,-42.74023102137617,-49.567713886606334 +08/18/2011 12:00:00 AM,116.5,116.64,113.39,114.61,425616854,-47.2125976610218,-47.12933738812728 +08/19/2011 12:00:00 AM,112.91,115.88,112.5,112.68,356095922,-51.100375385588535,-47.059771517549876 +08/22/2011 12:00:00 AM,115.12,115.23,112.41,112.73,242458988,-53.30442418350829,-48.58940706287362 +08/23/2011 12:00:00 AM,113.17,116.54,112.58,116.46,281355605,-51.71943349577448,-50.8342076814732 +08/24/2011 12:00:00 AM,116.18,118.24,115.93,118.13,207713990,-45.72927671048783,-50.46337744383971 +08/25/2011 12:00:00 AM,118.8,119.4,115.87,116.31,257738746,-40.87768348997112,-47.907704469935354 +08/26/2011 12:00:00 AM,115.66,118.51,113.86,118.04,270142650,-37.5880674428187,-43.97861528476296 +08/29/2011 12:00:00 AM,119.52,121.42,119.44,121.38,161544072,-24.655980329245573,-37.21275199313073 +08/30/2011 12:00:00 AM,120.86,122.43,119.26,121.62,211257778,-14.371726918153541,-29.37336454504716 +08/31/2011 12:00:00 AM,122.48,123.51,121.3,122.06,245536971,-4.574842746693653,-20.297654359227792 +09/01/2011 12:00:00 AM,122.25,123.4,120.78,120.96,224361524,1.6314932129177953,-10.492764195293669 +09/02/2011 12:00:00 AM,118.47,119.07,117.43,117.84,203457102,-1.730559575306705,-4.761409006808952 +09/06/2011 12:00:00 AM,114.43,117.16,114.38,116.99,246122470,-8.51459453347829,-3.297125910640139 +09/07/2011 12:00:00 AM,118.85,120.33,118.37,120.27,179440332,-5.229961321299324,-3.460905554291557 +09/08/2011 12:00:00 AM,119.59,120.93,118.78,119.02,217993064,-2.638275030804391,-4.528347615222104 +09/09/2011 12:00:00 AM,117.68,118.1,115.28,115.86,324360564,-9.632282151347692,-6.503778259232351 +09/12/2011 12:00:00 AM,114.49,116.76,114.05,116.66,266243906,-16.00381639378817,-8.37608372430982 +09/13/2011 12:00:00 AM,117.08,118.18,116.22,117.58,233871130,-16.707190789283537,-11.245391091305873 +09/14/2011 12:00:00 AM,118.32,120.78,116.72,119.36,262265087,-11.655849301854232,-13.499784659068332 +09/15/2011 12:00:00 AM,120.55,121.47,119.57,121.47,249832457,-2.178470442951836,-11.636331731969367 +09/16/2011 12:00:00 AM,121.31,121.95,120.32,121.58,241561427,5.766462689184631,-6.1937619612261665 +09/19/2011 12:00:00 AM,119.56,120.93,118.72,120.31,203129673,8.150202431398094,0.020586343944241303 +09/20/2011 12:00:00 AM,120.83,121.99,120.01,120.17,197070638,12.348710525009132,6.021726300660083 +09/21/2011 12:00:00 AM,120.26,120.59,116.5,116.51,265304249,5.625805862207417,7.972795376949896 +09/22/2011 12:00:00 AM,113.28,114.21,111.3,112.8,421358975,-9.733409346741038,4.0978273679684785 +09/23/2011 12:00:00 AM,112.16,114.16,112.02,113.54,256734677,-18.469415960560177,-2.5570772300210893 +09/26/2011 12:00:00 AM,114.64,116.4,112.98,116.25,239547138,-20.984508085839305,-10.890381882733198 +09/27/2011 12:00:00 AM,118.53,119.56,116.84,117.6,256192520,-16.237281828126406,-16.35615380531665 +09/28/2011 12:00:00 AM,117.83,118.48,114.97,115.16,259939999,-17.01323154979053,-18.176109356079024 +09/29/2011 12:00:00 AM,117.12,117.63,113.94,116.02,269136509,-18.539801268118556,-18.19370568296862 +09/30/2011 12:00:00 AM,114.45,115.44,113.08,113.17,248418973,-24.750081939017118,-19.135099146263073 +10/03/2011 12:00:00 AM,112.5,113.95,109.82,109.93,311460260,-33.79456561627029,-23.524420093299042 +10/04/2011 12:00:00 AM,108.43,112.58,107.43,112.13,417972274,-39.941598929864014,-29.256511938317413 +10/05/2011 12:00:00 AM,112.59,114.72,111.58,114.5,256163233,-38.29027471003235,-34.19413029879586 +10/06/2011 12:00:00 AM,114.35,116.66,113.52,116.51,227492632,-31.573944140690074,-35.9000958492141 +10/07/2011 12:00:00 AM,117.16,117.25,115.06,115.75,248676622,-24.612565559710053,-33.604595835074036 +10/10/2011 12:00:00 AM,117.72,119.59,117.67,119.59,198271905,-12.558359339476935,-26.758785937477267 +10/11/2011 12:00:00 AM,118.85,120.04,118.75,119.68,178972455,-2.9342200964231466,-17.919772284074966 +10/12/2011 12:00:00 AM,120.6,122.13,120.33,120.67,242813965,6.4627040902357,-8.410610226343522 +10/13/2011 12:00:00 AM,120.03,120.87,119.12,120.47,195568141,11.694115786801607,0.666060110284393 +10/14/2011 12:00:00 AM,121.86,122.58,121.23,122.56,172262036,18.59564081273504,8.454560148337388 +10/17/2011 12:00:00 AM,121.99,122.06,119.93,120.24,171627600,21.205339598251342,14.48945007200601 +10/18/2011 12:00:00 AM,120.08,123.5,119.2,122.61,268361142,24.85483285570747,19.087482263373953 +10/19/2011 12:00:00 AM,122.33,123.08,120.72,121.14,214042358,27.156375067273753,22.95304708349199 +10/20/2011 12:00:00 AM,121.36,122.09,119.82,121.69,237363342,27.806675683660895,25.255805801223456 +10/21/2011 12:00:00 AM,123.07,124.12,122.72,123.91,235785897,32.81626606909995,28.15853741893561 +10/24/2011 12:00:00 AM,124.14,125.8,124.06,125.49,183187923,38.419786162651484,31.54977574567161 +10/25/2011 12:00:00 AM,124.93,124.94,122.78,123.08,251450068,39.25284273294835,34.57389266209026 +10/26/2011 12:00:00 AM,124.35,124.77,122.21,124.33,269728092,39.847200878533734,37.584023960808466 +10/27/2011 12:00:00 AM,127.7,129.42,126.61,128.53,311523237,47.10018342682462,41.155003300239635 +10/28/2011 12:00:00 AM,127.98,128.85,127.8,128.68,195357919,51.340146367394425,44.38509335142537 +10/31/2011 12:00:00 AM,127.23,127.26,125.36,125.45,196077055,49.92573803510904,47.05331717696554 +11/01/2011 12:00:00 AM,122.0,123.51,121.52,122.08,327694121,41.08883544354536,47.363725818218455 +11/02/2011 12:00:00 AM,123.88,124.4,122.8,123.99,223203130,36.33236251194243,44.6717705894979 +11/03/2011 12:00:00 AM,125.31,126.5,123.6,126.24,250528531,36.46588725156142,40.95320581053965 +11/04/2011 12:00:00 AM,125.23,125.7,124.01,125.45,222714743,35.23010291354589,37.27929703014886 +11/07/2011 12:00:00 AM,125.43,126.39,124.2,126.28,190854662,35.68101402918113,35.9273416765578 +11/08/2011 12:00:00 AM,126.93,128.02,125.71,127.86,198356191,39.971100697460955,36.83702622293744 +11/09/2011 12:00:00 AM,124.91,125.46,122.87,123.19,258953226,32.18953845207736,35.767939023066425 +11/10/2011 12:00:00 AM,124.8,124.94,123.02,124.32,212759650,26.379557340121437,33.55530262971031 +11/11/2011 12:00:00 AM,125.86,126.99,125.8,126.62,160894568,30.102061984908968,32.16056461864227 +11/14/2011 12:00:00 AM,126.21,126.35,124.92,125.46,132357162,29.45328774751483,29.53111138115574 +11/15/2011 12:00:00 AM,125.12,126.75,124.72,126.12,161096614,29.958801260539563,28.97342708327129 +11/16/2011 12:00:00 AM,124.81,126.34,123.9,124.05,208022997,24.576826687390675,28.5227444200886 +11/17/2011 12:00:00 AM,123.84,124.16,121.23,122.18,289968098,11.276495786451616,23.81635287047426 +11/18/2011 12:00:00 AM,122.46,122.75,121.47,121.99,194731409,0.7118925378290424,16.631004068052818 +11/21/2011 12:00:00 AM,120.21,120.34,118.66,119.62,196378704,-12.133471376887533,6.107935908696044 +11/22/2011 12:00:00 AM,119.39,120.1,118.53,119.19,211395413,-20.72446471856796,-5.217386942793614 +11/23/2011 12:00:00 AM,118.07,118.2,116.56,116.56,187557531,-29.629746337480075,-15.443947473776536 +11/25/2011 12:00:00 AM,116.38,117.7,116.2,116.2,82609855,-35.629428740364,-24.529277793324795 +11/28/2011 12:00:00 AM,119.53,120.18,118.82,119.7,187351680,-34.72361833030966,-30.17681453168033 +11/29/2011 12:00:00 AM,120.09,120.86,119.61,120.08,179062421,-32.36821728700566,-33.08775267378975 +11/30/2011 12:00:00 AM,123.5,125.22,123.22,125.11,251880591,-20.670343168848184,-30.847901881631778 +12/01/2011 12:00:00 AM,124.85,125.64,124.43,124.98,159154203,-11.055582329350104,-24.7044402788783 +12/02/2011 12:00:00 AM,126.14,126.5,124.78,124.86,177337985,-3.192440562382651,-16.82164583689655 +12/05/2011 12:00:00 AM,126.8,127.18,125.45,126.21,162251741,4.196630643133588,-7.680433854361738 +12/06/2011 12:00:00 AM,126.17,127.11,125.76,126.26,131839611,9.818557736007861,-0.058208628147726316 +12/07/2011 12:00:00 AM,125.84,127.26,124.97,126.75,198050354,13.92980745680082,6.188138818390005 +12/08/2011 12:00:00 AM,125.88,126.18,123.65,123.98,209396519,13.501169842910222,10.361541419713223 +12/09/2011 12:00:00 AM,124.52,126.37,124.41,126.03,165468493,15.606739901615162,13.214068734333617 +12/12/2011 12:00:00 AM,124.91,124.97,123.16,124.24,178947251,12.906961744568864,13.986169736473869 +12/13/2011 12:00:00 AM,124.9,125.57,122.45,123.11,208440687,9.140205800013838,12.788769322277124 +12/14/2011 12:00:00 AM,122.59,123.02,121.47,121.71,209648393,0.9434907663238796,9.649349553130538 +12/15/2011 12:00:00 AM,123.12,123.2,121.99,122.15,165196209,-4.122529569566531,4.717032185335114 +12/16/2011 12:00:00 AM,122.21,122.95,121.3,121.57,176091223,-9.583587149916642,-0.9056050382862626 +12/19/2011 12:00:00 AM,122.06,122.32,120.03,120.32,155423430,-16.529148414912456,-7.322943592017836 +12/20/2011 12:00:00 AM,122.23,124.14,122.17,123.88,174072018,-13.17857008555871,-10.853458804988483 +12/21/2011 12:00:00 AM,123.94,124.36,122.75,124.17,172629737,-8.826753026153083,-12.029514669135121 +12/22/2011 12:00:00 AM,124.64,125.39,124.36,125.33,107292214,-0.653837703105701,-9.797077307432387 +12/23/2011 12:00:00 AM,125.64,126.43,125.41,126.39,70389081,8.416487569133357,-3.5606683114209337 +12/27/2011 12:00:00 AM,126.15,126.82,126.06,126.49,67901152,15.704079218442748,3.6599940145794307 +12/28/2011 12:00:00 AM,126.53,126.53,124.73,124.92,99876424,17.7556249698962,10.30558851359175 +12/29/2011 12:00:00 AM,125.21,126.25,125.18,126.1,92793923,20.796090506767356,15.668070566060015 +12/30/2011 12:00:00 AM,125.99,126.33,125.5,125.5,68634754,22.756372889051168,19.253041896039466 +01/03/2012 12:00:00 AM,127.75,128.38,127.44,127.49,153839622,30.33336887228925,22.91036430950109 +01/04/2012 12:00:00 AM,127.18,127.81,126.72,127.63,97719637,34.04156585549598,26.981849530901037 +01/05/2012 12:00:00 AM,127.01,128.23,126.43,128.1,125717608,36.935713824836576,31.016755360418344 +01/06/2012 12:00:00 AM,128.22,128.22,127.29,127.82,107707317,39.21464301250396,35.13132289128154 +01/09/2012 12:00:00 AM,128.04,128.18,127.41,127.99,73574543,40.72784701817823,37.72994242775379 +01/10/2012 12:00:00 AM,129.37,129.65,128.95,129.13,89928567,45.39085265229358,40.56726412695319 +01/11/2012 12:00:00 AM,128.75,129.37,128.52,129.25,89885776,47.43533271960861,43.1921688506462 +01/12/2012 12:00:00 AM,129.54,129.7,128.54,129.51,90072240,48.899370859963035,45.613350812510966 +01/13/2012 12:00:00 AM,128.66,129.01,127.72,129.01,140555253,47.25566397363983,47.24530505137636 +01/17/2012 12:00:00 AM,130.1,130.32,129.06,129.31,100741169,48.92580894837696,48.12904412539721 +01/18/2012 12:00:00 AM,129.35,130.84,129.08,130.8,121911064,51.595165081821015,49.16900221595031 +01/19/2012 12:00:00 AM,131.24,131.57,130.81,131.48,94452469,55.5657674942382,50.8356013745191 +01/20/2012 12:00:00 AM,131.23,131.95,130.92,131.95,92111257,58.16456830612957,53.56282745764153 +01/23/2012 12:00:00 AM,131.5,132.25,130.98,131.58,104367886,59.09084638833156,56.10408681763018 +01/24/2012 12:00:00 AM,130.77,131.5,130.6,131.46,80446736,57.81352396512522,57.658676538456234 +01/25/2012 12:00:00 AM,131.24,132.87,130.75,132.57,142742589,58.73461733474378,58.45088899858263 +01/26/2012 12:00:00 AM,133.15,133.4,131.37,131.9,136612555,59.050265877418425,58.67231339140484 +01/27/2012 12:00:00 AM,131.15,132.05,131.15,131.73,103843754,56.70438704405846,58.075698555336565 +01/30/2012 12:00:00 AM,130.5,131.44,130.06,131.38,111244083,51.51893708320677,56.50205183485695 +01/31/2012 12:00:00 AM,132.02,132.18,130.68,131.21,123069314,48.840531761794345,54.028530441619594 +02/01/2012 12:00:00 AM,132.31,133.14,132.13,132.47,123870829,51.89681176442492,52.24016691337121 +02/02/2012 12:00:00 AM,132.75,133.02,132.21,132.68,87353028,53.52131283740179,51.444398361707044 +02/03/2012 12:00:00 AM,134.03,134.62,133.77,134.57,108928852,59.5722583579452,53.457728680391654 +02/06/2012 12:00:00 AM,133.99,134.5,133.83,134.46,78933992,62.22373625257284,56.80352980308628 +02/07/2012 12:00:00 AM,134.2,135.02,133.64,134.79,105743604,63.68548395950094,59.750697851855286 +02/08/2012 12:00:00 AM,134.88,135.22,134.31,135.19,101030602,64.94461546000889,62.60652350750706 +02/09/2012 12:00:00 AM,135.39,135.58,134.57,135.34,115253050,65.56514584646611,64.1047453796373 +02/10/2012 12:00:00 AM,134.14,134.47,133.84,134.43,120730639,62.17917173574594,64.09360425043056 +02/13/2012 12:00:00 AM,135.29,135.52,134.74,135.36,90078617,62.30179664056712,63.7476824206971 +02/14/2012 12:00:00 AM,134.99,135.27,134.25,135.19,124259501,60.49907860308564,62.63629820646629 +02/15/2012 12:00:00 AM,135.64,135.83,134.29,134.54,151754087,58.39211803246812,60.84304125296679 +02/16/2012 12:00:00 AM,134.56,136.17,134.34,136.04,133245607,58.77505338190868,59.99201166450747 +02/17/2012 12:00:00 AM,136.52,136.57,135.96,136.41,96651581,61.2061114940125,59.71809037786882 +02/21/2012 12:00:00 AM,136.75,137.05,136.05,136.46,95051314,62.638650446883766,60.252983338818346 +02/22/2012 12:00:00 AM,136.2,136.55,135.79,136.02,95836135,61.273721186169915,60.9733841272438 +02/23/2012 12:00:00 AM,135.95,136.73,135.5,136.61,111498117,60.193560606452245,61.32801093337969 +02/24/2012 12:00:00 AM,136.95,137.2,136.63,136.93,85773667,61.25535779274142,61.34032250806192 +02/27/2012 12:00:00 AM,136.04,137.53,135.8,137.16,108707496,60.793960993857795,60.87915014480542 +02/28/2012 12:00:00 AM,137.19,137.72,136.93,137.56,98896749,61.98963709677472,61.05812912245662 +02/29/2012 12:00:00 AM,137.73,138.19,136.72,136.87,137944326,61.377183479179934,61.35403484063854 +03/01/2012 12:00:00 AM,137.32,137.99,137.12,137.77,110411453,61.69764747645389,61.464607261566655 +03/02/2012 12:00:00 AM,137.63,137.82,137.0,137.32,88920412,60.013018761316275,61.269371703431275 +03/05/2012 12:00:00 AM,137.05,137.19,136.28,136.75,96836494,54.41875767564308,59.37665184814837 +03/06/2012 12:00:00 AM,135.29,135.43,134.36,134.67,144814675,39.13838428826005,53.8169520504184 +03/07/2012 12:00:00 AM,135.06,135.91,134.93,135.69,103577541,30.613532388546854,46.04592327844164 +03/08/2012 12:00:00 AM,136.5,137.32,136.24,137.02,85876391,31.547869175651346,38.92963588202541 +03/09/2012 12:00:00 AM,137.36,137.93,137.13,137.57,91438907,35.60884146897471,34.22715683035832 +03/12/2012 12:00:00 AM,137.56,137.76,137.09,137.58,78786035,37.77866188925072,33.88722623060598 +03/13/2012 12:00:00 AM,138.38,140.12,138.09,140.06,158323337,46.69163643288959,37.90675224169166 +03/14/2012 12:00:00 AM,140.07,140.45,139.48,139.91,128829330,52.92697579751282,43.25152889715703 +03/15/2012 12:00:00 AM,140.12,140.78,139.76,140.72,137226098,57.31541508381916,48.67817230086814 +03/16/2012 12:00:00 AM,140.32,140.48,140.0,140.27,124840231,58.87286369177242,53.951722751498565 +03/19/2012 12:00:00 AM,140.2,141.28,140.11,140.88,109925153,60.49705155500613,57.4030765320277 +03/20/2012 12:00:00 AM,140.05,140.61,139.64,140.41,111240920,59.24868116887369,58.98350287486791 +03/21/2012 12:00:00 AM,140.46,140.65,139.92,140.16,108863774,57.709417080858984,59.082003374127865 +03/22/2012 12:00:00 AM,139.17,139.55,138.74,139.16,125466549,51.404423300593805,57.214893276333214 +03/23/2012 12:00:00 AM,139.37,139.81,138.55,139.69,92667075,46.74208469705055,53.77615156184432 +03/26/2012 12:00:00 AM,140.62,141.61,140.6,141.61,99701237,51.624394556940516,51.87007990886103 +03/27/2012 12:00:00 AM,141.74,141.83,141.08,141.13,92318657,54.35859782460489,51.0323750947975 +03/28/2012 12:00:00 AM,141.09,141.32,139.64,140.43,129945172,51.796496423799454,51.13039337559891 +03/29/2012 12:00:00 AM,139.62,140.42,139.09,140.22,149350733,46.042454757918186,50.95548589081582 +03/30/2012 12:00:00 AM,140.91,141.05,140.06,140.72,116418788,45.53529617576557,49.43321129552209 +04/02/2012 12:00:00 AM,140.64,142.21,140.37,141.79,124770859,49.37542662082886,48.18741849457808 +04/03/2012 12:00:00 AM,141.6,141.88,140.43,141.26,135974247,49.96069422604362,47.72846794513912 +04/04/2012 12:00:00 AM,140.17,140.33,139.34,139.84,136665920,40.760107070477986,46.407881023279074 +04/05/2012 12:00:00 AM,139.4,140.2,139.26,139.78,104649640,32.41330230463897,43.12738255549742 +04/09/2012 12:00:00 AM,137.94,138.78,137.84,138.23,102847154,18.126615514029687,35.31517977879763 +04/10/2012 12:00:00 AM,137.94,138.34,135.76,135.84,218274578,2.990613215790953,23.572659526234464 +04/11/2012 12:00:00 AM,137.33,137.54,136.75,136.9,132627770,-5.771567033990468,11.939741000117351 +04/12/2012 12:00:00 AM,137.13,138.9,137.03,138.85,139019808,-8.004546447571103,1.8352788120648333 +04/13/2012 12:00:00 AM,138.46,138.48,137.01,137.13,139193450,-12.685894058414345,-5.867848581046175 +04/16/2012 12:00:00 AM,137.83,138.04,136.58,136.93,135725445,-17.511212376011116,-10.993304978996692 +04/17/2012 12:00:00 AM,137.86,139.36,137.7,139.09,120502872,-13.933454739596922,-13.033776905398305 +04/18/2012 12:00:00 AM,138.49,139.08,138.38,138.59,112671125,-10.973696355666181,-13.776064382422074 +04/19/2012 12:00:00 AM,138.6,139.14,137.07,137.75,183200752,-12.902850450191513,-13.830303480366366 +04/20/2012 12:00:00 AM,138.24,138.83,137.87,137.95,126288466,-12.815888915134373,-12.65647261514718 +04/23/2012 12:00:00 AM,136.55,136.91,135.94,136.79,143801646,-22.72120845954626,-14.853411045134514 +04/24/2012 12:00:00 AM,136.87,137.65,136.8,137.31,120700892,-25.53790187427664,-18.49446242478713 +04/25/2012 12:00:00 AM,138.56,139.25,138.53,139.24,133661106,-16.150636917795893,-19.306409041688227 +04/26/2012 12:00:00 AM,138.91,140.32,138.82,140.17,114664137,-5.39603203761121,-17.451444822307437 +04/27/2012 12:00:00 AM,140.56,140.78,139.8,140.42,104637129,4.480595302023147,-10.650993881915085 +04/30/2012 12:00:00 AM,140.13,140.21,139.49,139.77,92165955,9.42997581128542,-1.90902446052457 +05/01/2012 12:00:00 AM,139.81,141.66,139.63,140.74,115353699,16.564579287856745,6.269779590888589 +05/02/2012 12:00:00 AM,139.93,140.46,139.46,140.28,103011706,19.075724678888932,12.387718770013624 +05/03/2012 12:00:00 AM,140.4,140.45,138.99,139.25,123832837,18.293260061014518,15.840884959761468 +05/04/2012 12:00:00 AM,138.52,138.66,136.92,136.96,158063698,6.9025675605674195,15.209032897081968 +05/07/2012 12:00:00 AM,136.48,137.56,136.47,137.1,108876105,-2.8909228689887865,10.345157357870585 +05/08/2012 12:00:00 AM,136.31,136.77,134.92,136.5,191348137,-12.75760509467528,2.386824914479532 +05/09/2012 12:00:00 AM,135.1,136.6,134.49,135.74,201963421,-20.55527256292761,-7.325308241506 +05/10/2012 12:00:00 AM,136.75,136.85,135.71,135.95,129264219,-24.207821309449383,-15.102905459010202 +05/11/2012 12:00:00 AM,135.16,136.87,135.11,135.56,135521665,-27.72315116504654,-21.31096253302464 +05/14/2012 12:00:00 AM,134.32,135.03,133.91,134.13,140800618,-34.10505567727989,-26.64782517867579 +05/15/2012 12:00:00 AM,134.05,134.81,133.13,133.35,177460833,-39.385517338442604,-31.35538637255454 +05/16/2012 12:00:00 AM,133.92,134.54,132.8,132.88,187878911,-43.28396697548971,-36.124422789064624 +05/17/2012 12:00:00 AM,132.88,133.02,130.81,130.87,212866150,-49.032508695285706,-41.45176217162442 +05/18/2012 12:00:00 AM,131.4,131.6,129.55,129.74,279229262,-54.12057324725284,-46.455641564117656 +05/21/2012 12:00:00 AM,130.14,132.02,129.95,132.02,148240929,-54.93434389736033,-50.34284820384708 +05/22/2012 12:00:00 AM,132.34,133.23,131.34,132.2,168227548,-52.989036161020394,-52.76911550022976 +05/23/2012 12:00:00 AM,131.26,132.46,129.99,132.27,190382180,-52.516723043391046,-53.64016908725609 +05/24/2012 12:00:00 AM,132.67,132.84,131.42,132.53,150009412,-49.854414050288426,-52.573629288014985 +05/25/2012 12:00:00 AM,132.48,132.85,131.78,132.1,117560211,-47.36951238044099,-50.68242140878515 +05/29/2012 12:00:00 AM,133.16,133.93,132.75,133.7,136971363,-40.48654652642923,-47.55679900013737 +05/30/2012 12:00:00 AM,132.59,132.62,131.49,131.73,137463079,-40.54568064346348,-44.564038400155475 +05/31/2012 12:00:00 AM,131.71,132.45,130.34,131.49,177358856,-42.13776366784781,-42.63487580454532 +06/01/2012 12:00:00 AM,129.41,129.85,128.16,128.16,204865682,-50.33368816669668,-43.37591975110924 +06/04/2012 12:00:00 AM,128.44,128.74,127.14,128.1,165707651,-56.04669240500092,-47.26595622075216 +06/05/2012 12:00:00 AM,127.88,129.26,127.79,129.03,142793334,-57.386796900054286,-51.476235284899865 +06/06/2012 12:00:00 AM,129.98,132.03,129.93,132.02,158440296,-50.15014992331867,-53.479331848767586 +06/07/2012 12:00:00 AM,133.49,133.53,131.78,132.05,161308954,-40.337062959466586,-50.98017554696006 +06/08/2012 12:00:00 AM,131.72,133.12,131.29,133.12,122247149,-31.969396591171556,-44.96085159350272 +06/11/2012 12:00:00 AM,134.19,134.25,131.28,131.45,147440040,-25.5244856766243,-36.99527378764522 +06/12/2012 12:00:00 AM,131.8,133.01,131.16,133.01,158037459,-19.76614642270842,-29.399272912492652 +06/13/2012 12:00:00 AM,132.5,133.36,131.62,132.1,156244332,-14.98603093369664,-23.061514906050164 +06/14/2012 12:00:00 AM,132.38,134.0,131.98,133.57,205109009,-7.552818381067257,-16.957370353524087 +06/15/2012 12:00:00 AM,133.35,134.26,133.11,134.1,140129470,0.5392132616082863,-10.441445618965941 +06/18/2012 12:00:00 AM,133.59,134.73,133.29,134.43,114237240,7.625916567055516,-3.5934298715249575 +06/19/2012 12:00:00 AM,135.13,136.25,134.93,135.69,123471677,16.98262964221306,4.398735272452467 +06/20/2012 12:00:00 AM,135.76,136.1,134.46,135.44,187408947,22.420364276288378,11.892030936791375 +06/21/2012 12:00:00 AM,135.67,135.78,132.33,132.44,183348690,19.992023520633758,16.755233501547742 +06/22/2012 12:00:00 AM,133.11,133.71,132.62,133.42,113139172,16.558852160927284,18.988467400015686 +06/25/2012 12:00:00 AM,132.1,132.1,130.85,131.26,127618191,6.149670784157186,16.280227685501718 +06/26/2012 12:00:00 AM,131.69,132.38,130.93,132.0,130178242,-0.21527488935055406,10.621317894091984 +06/27/2012 12:00:00 AM,132.4,133.43,132.31,133.17,93079408,0.18250229374415528,5.668937587369583 +06/28/2012 12:00:00 AM,132.32,132.99,131.28,132.79,155144041,-2.972458594730681,0.7861098984550916 +06/29/2012 12:00:00 AM,135.24,136.27,134.85,136.27,171534507,10.036379073070947,1.7577869706835318 +07/02/2012 12:00:00 AM,136.53,136.65,135.52,136.46,109683533,19.417339386700444,6.665940539696281 +07/03/2012 12:00:00 AM,136.51,137.51,136.34,137.47,71720585,27.629632911665276,13.527723194176563 +07/05/2012 12:00:00 AM,136.93,137.4,136.29,136.84,106181413,32.195130949451524,22.319620580222114 +07/06/2012 12:00:00 AM,135.56,135.76,134.85,135.59,122598176,31.011953132871508,27.563514095172255 +07/09/2012 12:00:00 AM,135.41,135.57,134.7,135.32,89161246,29.05862123683732,29.973834557706475 +07/10/2012 12:00:00 AM,136.08,136.23,133.68,134.14,136359914,24.797082331650493,29.26569691270278 +07/11/2012 12:00:00 AM,134.23,134.6,133.38,134.16,128650992,17.95189892829005,25.70488890741241 +07/12/2012 12:00:00 AM,133.39,134.09,132.6,133.51,129050301,9.511373370103675,20.32974396672045 +07/13/2012 12:00:00 AM,133.88,135.88,133.84,135.75,110927086,11.950875445642716,16.0528075189218 +07/16/2012 12:00:00 AM,135.42,135.83,134.9,135.39,82751324,15.00427970777599,13.604606862953172 +07/17/2012 12:00:00 AM,136.01,136.64,134.55,136.36,120755154,19.75624157713493,14.055692525164392 +07/18/2012 12:00:00 AM,136.02,137.64,135.96,137.41,101000531,27.921206533634248,18.658150816047034 +07/19/2012 12:00:00 AM,137.63,138.18,137.21,137.74,115912986,35.34530832248142,24.50675903525671 +07/20/2012 12:00:00 AM,136.98,137.16,136.32,136.47,124504674,36.09831170480868,29.780267034514882 +07/23/2012 12:00:00 AM,134.45,135.46,133.85,135.09,118466395,27.521049001999664,31.721468890731067 +07/24/2012 12:00:00 AM,135.2,135.25,133.03,134.03,145582265,17.767143137781318,29.182953041767835 +07/25/2012 12:00:00 AM,134.26,134.56,133.25,133.95,103594503,9.537563128161189,22.73101674318778 +07/26/2012 12:00:00 AM,135.91,136.46,135.26,136.17,125654874,12.481306317314585,16.826765396314258 +07/27/2012 12:00:00 AM,136.91,139.07,136.65,138.8,186380497,22.42468718192366,15.552674941295257 +07/30/2012 12:00:00 AM,138.57,139.33,138.27,138.68,94642715,30.169023105810904,18.653144933302652 +07/31/2012 12:00:00 AM,138.51,138.87,137.71,137.71,101993870,33.265781570133136,24.58519954379564 +08/01/2012 12:00:00 AM,138.72,138.73,137.4,137.59,120308711,34.63383653319249,30.123332097765115 +08/02/2012 12:00:00 AM,136.54,137.56,135.59,136.64,162944408,30.21645983157609,32.071275260178226 +08/03/2012 12:00:00 AM,138.6,139.64,138.5,139.39,125877370,36.26900304177097,33.59627024416824 +08/06/2012 12:00:00 AM,139.7,140.17,139.56,139.62,73331353,41.57541699164967,35.67367909954737 +08/07/2012 12:00:00 AM,140.2,140.92,140.15,140.32,91323457,46.31652626386296,38.594351532214986 +08/08/2012 12:00:00 AM,139.82,140.64,139.81,140.49,77895539,48.525057941675875,43.17150105973993 +08/09/2012 12:00:00 AM,140.3,140.89,140.15,140.63,78981598,50.1241078383104,46.635277258874794 +08/10/2012 12:00:00 AM,140.07,140.89,139.81,140.84,91051646,50.54213124747654,48.87695582283151 +08/13/2012 12:00:00 AM,140.6,140.84,140.04,140.77,71864462,50.38427976446852,49.8938941979829 +08/14/2012 12:00:00 AM,141.28,141.38,140.37,140.79,85796080,50.646770608936905,50.42432236479816 +08/15/2012 12:00:00 AM,140.64,141.19,140.55,140.95,63862368,50.43511340630625,50.50207375679712 +08/16/2012 12:00:00 AM,141.09,142.16,140.8,142.01,94540455,52.225630262002106,50.92294851042851 +08/17/2012 12:00:00 AM,142.25,142.3,141.86,142.22,77899419,54.256689596333715,51.89105096839481 +08/20/2012 12:00:00 AM,142.01,142.22,141.6,142.22,65230362,54.60716074176437,52.88114850160168 +08/21/2012 12:00:00 AM,142.52,143.09,141.45,141.76,91504684,54.49367450094093,53.89578877526035 +08/22/2012 12:00:00 AM,141.38,142.05,141.07,141.82,113612822,52.03591377043278,53.84835965236802 +08/23/2012 12:00:00 AM,141.45,141.48,140.44,140.68,98981571,45.695614595663685,51.70809090220051 +08/24/2012 12:00:00 AM,140.3,141.81,140.22,141.52,84633688,41.90526379630255,48.53261666583505 +08/27/2012 12:00:00 AM,141.9,142.08,141.34,141.54,59637252,41.59682678013563,45.30840473563373 +08/28/2012 12:00:00 AM,141.17,141.84,140.97,141.4,67508199,39.19258774702931,42.09757322978286 +08/29/2012 12:00:00 AM,141.48,141.89,141.12,141.51,60586630,37.848528527470975,40.13580171273468 +08/30/2012 12:00:00 AM,140.9,140.94,140.19,140.49,87670205,27.6652902649063,36.57580832988562 +08/31/2012 12:00:00 AM,141.32,141.82,140.36,141.24,130393446,24.868000526365627,32.39360176644312 +09/04/2012 12:00:00 AM,141.09,141.46,140.13,140.87,101328393,18.676602437065025,27.26460543895205 +09/05/2012 12:00:00 AM,141.1,141.47,140.63,140.94,84134821,15.809238680807056,21.75478297728607 +09/06/2012 12:00:00 AM,141.79,143.78,141.76,143.78,131300165,31.091740775270836,22.611395604877202 +09/07/2012 12:00:00 AM,144.02,144.39,143.88,144.39,82439521,43.47285821625969,27.262610027350718 +09/10/2012 12:00:00 AM,144.21,144.44,143.46,143.51,72407250,48.56404015723301,34.73446945739271 +09/11/2012 12:00:00 AM,143.63,144.37,143.56,143.89,71392996,51.75862661285474,43.72181644040464 +09/12/2012 12:00:00 AM,144.38,144.55,143.9,144.39,76655733,54.46274033778898,49.56456633103417 +09/13/2012 12:00:00 AM,144.33,147.04,144.15,146.7,176699165,60.51891630995169,53.826080854457174 +09/14/2012 12:00:00 AM,146.89,148.11,146.76,147.24,149771595,66.35456282430071,58.2737115212241 +09/17/2012 12:00:00 AM,146.95,147.19,146.37,146.74,93464487,67.53343924513513,62.217414679294194 +09/18/2012 12:00:00 AM,146.53,146.81,146.25,146.62,81839586,66.84067097429768,65.31189733842137 +09/19/2012 12:00:00 AM,146.76,147.17,146.41,146.74,97491385,65.9820848838005,66.67768948188358 +09/20/2012 12:00:00 AM,146.0,146.79,145.63,146.75,126125706,63.43337372321601,65.94739220661239 +09/21/2012 12:00:00 AM,146.64,147.0,145.81,145.89,92863680,60.280472209037995,64.13415044758811 +09/24/2012 12:00:00 AM,145.16,145.98,145.05,145.59,81529919,54.36184468192321,61.014443874494496 +09/25/2012 12:00:00 AM,145.96,146.24,144.06,144.19,116957213,45.67732586280671,55.938254119246054 +09/26/2012 12:00:00 AM,144.11,144.11,142.96,143.29,128852225,32.870569990603386,48.2975531860929 +09/27/2012 12:00:00 AM,143.88,144.97,143.51,144.72,96575805,26.544318101593152,39.86351465923168 +09/28/2012 12:00:00 AM,144.01,144.55,143.46,143.93,127590894,19.226539797949854,31.079688438238346 +10/01/2012 12:00:00 AM,144.5,145.69,144.02,144.24,120196114,16.609444355529536,23.81271806141905 +10/02/2012 12:00:00 AM,144.9,145.15,143.83,144.5,102440134,13.225189966968102,18.90137305551023 +10/03/2012 12:00:00 AM,144.88,145.43,144.13,145.07,104035525,13.253327305855333,15.578625356575778 +10/04/2012 12:00:00 AM,145.63,146.33,145.44,146.27,110972345,20.996650988933574,16.02115315432171 +10/05/2012 12:00:00 AM,146.92,147.15,145.7,146.13,102439846,27.726016577739546,18.80029620987421 +10/08/2012 12:00:00 AM,145.58,145.89,145.31,145.66,70711413,28.042330852508243,22.504581431259247 +10/09/2012 12:00:00 AM,145.52,145.64,144.15,144.25,133493925,20.846172558932704,24.40279274452859 +10/10/2012 12:00:00 AM,144.2,144.32,143.09,143.28,112051156,8.635530530390788,21.312512629892893 +10/11/2012 12:00:00 AM,144.28,144.49,143.36,143.36,104250608,0.7841817950068828,14.577053934209728 +10/12/2012 12:00:00 AM,143.44,143.95,142.59,142.84,106195956,-7.912364348805844,5.588380133881206 +10/15/2012 12:00:00 AM,143.23,144.23,142.77,144.01,89763067,-11.493593813166173,-2.4965614591435137 +10/16/2012 12:00:00 AM,144.76,145.64,144.66,145.58,93647156,-4.3741001597488145,-5.748969131678415 +10/17/2012 12:00:00 AM,145.63,146.32,145.42,146.16,97927398,4.258602435572725,-4.880363971536954 +10/18/2012 12:00:00 AM,145.85,146.52,145.33,145.86,126316151,10.201661581279067,-0.351857489015726 +10/19/2012 12:00:00 AM,145.5,145.56,143.05,143.3,161433193,3.9113365340758515,3.49937509779478 +10/22/2012 12:00:00 AM,143.2,143.67,142.28,143.41,112027680,-4.770756423291355,3.4002110319091443 +10/23/2012 12:00:00 AM,141.88,142.06,140.83,141.35,166634827,-16.3929417108329,-1.7626750046922623 +10/24/2012 12:00:00 AM,141.94,142.1,140.8,141.05,101447368,-24.005501754353542,-10.314465838600416 +10/25/2012 12:00:00 AM,142.07,142.28,140.57,141.43,114919471,-28.679031818730316,-18.462057926801958 +10/26/2012 12:00:00 AM,141.32,141.84,140.39,141.35,118933565,-32.41075272757142,-25.372057002871973 +10/31/2012 12:00:00 AM,141.84,142.03,140.68,141.18,85205741,-34.48646510494694,-29.89543785140048 +11/01/2012 12:00:00 AM,141.66,143.01,141.52,142.91,89011864,-31.31082349292595,-31.72176828604358 +11/02/2012 12:00:00 AM,143.72,143.72,141.41,141.56,113381608,-29.683294461770384,-31.9728339468036 +11/05/2012 12:00:00 AM,141.37,142.17,140.93,141.9,85689537,-31.091219783408842,-31.642950710762957 +11/06/2012 12:00:00 AM,142.27,143.52,142.13,142.93,92986054,-24.887213834601678,-29.243137893176645 +11/07/2012 12:00:00 AM,141.65,141.68,139.07,139.78,225343099,-33.45698665141716,-29.77967868279945 +11/08/2012 12:00:00 AM,139.72,140.41,137.95,137.95,157175132,-42.61164633049189,-33.011766649979826 +11/09/2012 12:00:00 AM,137.61,139.44,137.56,138.16,176223379,-48.582414076584136,-37.38456522327365 +11/12/2012 12:00:00 AM,138.55,138.81,137.96,138.24,86603151,-51.884078444269896,-44.1337813756907 +11/13/2012 12:00:00 AM,137.52,139.25,137.36,137.8,109828367,-53.91934857241923,-49.24937185594122 +11/14/2012 12:00:00 AM,138.21,138.43,135.62,135.98,169918714,-57.884325145720084,-53.06754155974827 +11/15/2012 12:00:00 AM,135.95,136.49,135.18,135.7,160925393,-61.32041792315069,-56.25204252138991 +11/16/2012 12:00:00 AM,135.92,136.64,134.7,136.35,213614223,-62.44416463400072,-58.89206406882261 +11/19/2012 12:00:00 AM,137.92,139.15,137.83,139.15,125631368,-55.39918724192487,-59.26202373619902 +11/20/2012 12:00:00 AM,138.89,139.42,138.08,139.28,99716218,-48.385897806890235,-56.887416901491555 +11/21/2012 12:00:00 AM,139.31,139.57,139.03,139.45,66253719,-40.71810708329349,-51.73683919152725 +11/23/2012 12:00:00 AM,140.14,141.4,140.04,141.33,53475754,-29.312943319642965,-43.45403386293781 +11/26/2012 12:00:00 AM,140.69,141.17,140.19,141.17,86491321,-20.60522768162688,-34.755543972863315 +11/27/2012 12:00:00 AM,140.91,141.38,140.24,140.38,113949581,-14.136677584668336,-26.19323891730784 +11/28/2012 12:00:00 AM,139.77,141.54,139.0,141.48,153889115,-8.79106574396859,-18.211478582476616 +11/29/2012 12:00:00 AM,142.02,142.5,141.37,142.16,132400376,-0.205535974061684,-10.934626746081294 +11/30/2012 12:00:00 AM,142.17,142.42,141.67,142.06,115188920,6.2369679577069,-4.224077836247849 +12/03/2012 12:00:00 AM,142.81,142.92,141.34,141.47,103003304,10.634563160070048,1.9687323499367468 +12/04/2012 12:00:00 AM,141.44,141.87,140.87,141.22,110768908,11.886071585966501,7.13801668242052 +12/05/2012 12:00:00 AM,141.41,142.16,140.38,141.5,134509723,13.002279288734359,10.43997049811953 +12/06/2012 12:00:00 AM,141.37,142.04,141.16,141.91,81136204,15.577592036630943,12.775126517850541 +12/07/2012 12:00:00 AM,142.52,142.69,141.67,142.4,89962391,20.059020494458537,15.131240851447664 +12/10/2012 12:00:00 AM,142.22,142.81,142.15,142.52,77982728,24.286818866055892,18.231427671470012 +12/11/2012 12:00:00 AM,143.07,144.11,142.99,143.42,120603702,31.100857171826036,22.75607214224293 +12/12/2012 12:00:00 AM,144.01,144.55,143.31,143.54,120477188,36.34612333167886,27.94820496600491 +12/13/2012 12:00:00 AM,143.44,143.83,142.28,142.66,112947114,36.25778277529532,31.997895536214102 +12/14/2012 12:00:00 AM,142.32,142.58,141.88,142.12,104037074,32.052642189595716,33.93935136709906 +12/17/2012 12:00:00 AM,142.5,143.85,142.43,143.79,111442822,34.89265647854236,34.887301193778136 +12/18/2012 12:00:00 AM,144.0,145.5,143.79,145.41,145326291,42.66891205992548,36.46799837583979 +12/19/2012 12:00:00 AM,145.55,145.58,144.24,144.27,128974934,46.36784579378399,38.99551413046196 +12/20/2012 12:00:00 AM,144.36,145.14,143.99,145.14,111467367,48.536271442577686,43.11642144370745 +12/21/2012 12:00:00 AM,142.2,143.1,141.94,142.77,177975926,39.85954399997033,44.35814332406444 +12/24/2012 12:00:00 AM,142.45,142.56,142.19,142.33,38187479,31.42516771528966,41.54720723790549 +12/26/2012 12:00:00 AM,142.62,142.71,141.35,141.65,84610171,22.461975295472172,35.57073961332753 +12/27/2012 12:00:00 AM,141.75,142.07,139.92,141.59,153336787,12.58472065511014,26.582851916460648 +12/28/2012 12:00:00 AM,140.65,141.42,139.87,139.87,118554490,2.4938219593918465,17.24142140631603 +12/31/2012 12:00:00 AM,139.72,142.56,139.54,142.52,207656929,-0.7599441641576741,9.195143436454195 +01/02/2013 12:00:00 AM,145.28,146.15,144.73,146.15,154762124,11.556938277521727,6.468884181966584 +01/03/2013 12:00:00 AM,145.99,146.37,145.34,145.73,125860852,19.765131021843118,8.26398677364983 +01/04/2013 12:00:00 AM,145.97,146.61,145.67,146.45,95968674,26.152270020227334,14.178598788858702 +01/07/2013 12:00:00 AM,145.87,146.11,145.43,145.92,82356729,29.382570411117708,21.714227432677546 +01/08/2013 12:00:00 AM,145.72,145.91,144.98,145.53,96448983,30.60409388389857,26.47601633427176 +01/09/2013 12:00:00 AM,145.89,146.32,145.64,145.99,76541810,32.761591657245056,29.72513149312224 +01/10/2013 12:00:00 AM,146.72,147.09,145.97,147.07,104550895,36.082891312955795,32.207786816304356 +01/11/2013 12:00:00 AM,147.06,147.15,146.61,147.07,78613039,38.72349116862269,34.543017005680596 +01/14/2013 12:00:00 AM,146.89,147.07,146.43,146.96,76595746,39.881894489119766,36.86246715698589 +01/15/2013 12:00:00 AM,146.29,147.21,146.2,147.07,76588670,40.37997659471772,38.76706339135406 +01/16/2013 12:00:00 AM,146.78,147.28,146.61,147.05,82147565,40.899306401154426,39.97116716340371 +01/17/2013 12:00:00 AM,147.66,148.42,147.43,147.97,105543278,44.059105978985436,41.3050708659944 +01/18/2013 12:00:00 AM,148.0,148.49,147.43,148.33,143478816,46.193600262314256,42.882997309293025 +01/22/2013 12:00:00 AM,148.34,149.13,147.98,149.1,85902251,49.134030258033626,45.071510725122 +01/23/2013 12:00:00 AM,149.12,149.49,148.86,149.37,78754801,51.95069262025117,47.83435727989619 +01/24/2013 12:00:00 AM,149.12,150.14,149.01,149.42,117043379,53.97251989892913,50.312710759882115 +01/25/2013 12:00:00 AM,149.88,150.25,149.46,150.25,106824958,55.91055602135638,52.741949699642646 +01/28/2013 12:00:00 AM,150.33,150.33,149.51,150.07,93917764,56.46136179890948,54.57378258486161 +01/29/2013 12:00:00 AM,149.78,150.85,149.67,150.66,90136030,57.328995236920576,55.91835823902896 +01/30/2013 12:00:00 AM,150.64,150.93,149.93,150.08,107211861,56.97141014513884,56.668080800581386 +01/31/2013 12:00:00 AM,149.93,150.38,149.6,149.7,92861090,54.632965194396654,56.34868309384146 +02/01/2013 12:00:00 AM,150.66,151.41,150.39,151.28,107936504,56.19357779094604,56.2817370918506 +02/04/2013 12:00:00 AM,150.31,150.58,149.43,149.53,121333979,52.17628462628587,54.99355943919193 +02/05/2013 12:00:00 AM,150.36,151.48,150.29,151.08,100432126,53.258610059333535,54.0653594177406 +02/06/2013 12:00:00 AM,150.53,151.26,150.41,151.18,112965414,53.37587222473115,53.751086175324225 +02/07/2013 12:00:00 AM,151.21,151.35,149.87,150.96,134829859,51.84677740382702,52.664386078544474 +02/08/2013 12:00:00 AM,151.24,151.89,151.22,151.8,81972911,54.22441645510765,53.176419035749916 +02/11/2013 12:00:00 AM,151.76,151.9,151.4,151.77,56652554,55.358278239397116,53.70133608076581 +02/12/2013 12:00:00 AM,151.78,152.3,151.61,152.0,56302742,56.61108689753694,54.51013974896726 +02/13/2013 12:00:00 AM,152.32,152.61,151.72,152.15,73581411,57.53214859371096,55.93148254643825 +02/14/2013 12:00:00 AM,151.71,152.47,151.52,152.31,60435268,57.176897433754455,56.66960279109995 +02/15/2013 12:00:00 AM,152.43,152.59,151.55,152.17,188245249,56.24771894602514,56.89196296775695 +02/19/2013 12:00:00 AM,152.38,153.28,152.36,153.2,74071874,58.741407693802714,57.4245431668234 +02/20/2013 12:00:00 AM,153.1,153.19,151.26,151.26,139347892,54.45317257278471,56.65479916159184 +02/21/2013 12:00:00 AM,150.9,150.96,149.94,150.4,145971241,41.915674041410156,52.83949331350577 +02/22/2013 12:00:00 AM,151.14,151.89,150.77,151.89,89396944,38.08380662190955,48.29851523247687 +02/25/2013 12:00:00 AM,152.6,152.86,149.0,149.01,179800584,26.645380396947704,40.27450840826312 +02/26/2013 12:00:00 AM,149.7,150.19,148.73,150.02,171479227,14.829915144550435,30.36869405120455 +02/27/2013 12:00:00 AM,149.89,152.33,149.77,151.91,119804636,15.696763636794117,23.81396645005054 +02/28/2013 12:00:00 AM,151.87,152.87,151.53,151.53,102964805,20.25762977169275,19.357422237496337 +03/01/2013 12:00:00 AM,151.09,152.34,150.42,152.11,143240616,21.31372077981117,18.024507333212206 +03/04/2013 12:00:00 AM,151.76,152.92,151.52,152.92,82972461,27.230264198303914,21.124594596650574 +03/05/2013 12:00:00 AM,153.65,154.7,153.64,154.29,104395367,38.166807153647085,26.742105475863816 +03/06/2013 12:00:00 AM,154.83,154.92,154.16,154.5,83236231,45.19914322511669,32.9774838392198 +03/07/2013 12:00:00 AM,154.69,154.98,154.52,154.82,63019696,49.78025531932501,40.094117474098255 +03/08/2013 12:00:00 AM,155.47,155.64,154.66,155.44,97289907,53.44715041521168,46.648339028325196 +03/11/2013 12:00:00 AM,155.35,156.04,155.14,156.03,63325768,56.436421706691995,51.21574266658642 +03/12/2013 12:00:00 AM,155.93,156.1,155.22,155.64,92466418,57.44076490218037,54.27614808585234 +03/13/2013 12:00:00 AM,155.75,156.12,155.24,155.84,75940737,57.623333053711576,56.23691751944898 +03/14/2013 12:00:00 AM,156.31,156.8,156.22,156.73,104114468,59.36906137129063,57.71739525846871 +03/15/2013 12:00:00 AM,155.87,156.04,155.31,155.88,105586093,57.30899576252992,57.935538772428195 +03/18/2013 12:00:00 AM,154.29,155.64,154.2,154.97,110246166,51.97667477429285,56.569516240456316 +03/19/2013 12:00:00 AM,155.29,155.51,153.59,154.61,149589016,45.33133086680276,53.49651569372911 +03/20/2013 12:00:00 AM,155.51,155.95,155.26,155.63,95297590,45.063326499751874,49.92008197584442 +03/21/2013 12:00:00 AM,154.79,155.31,154.1,154.34,115911436,38.345266430391526,45.17914964280982 +03/22/2013 12:00:00 AM,154.85,155.6,154.73,155.6,91810945,37.35709622450327,41.52425500536242 +03/25/2013 12:00:00 AM,155.99,156.27,154.35,155.07,131779376,35.700589870101076,39.116569756187 +03/26/2013 12:00:00 AM,155.6,156.22,155.42,156.15,75820229,39.198591556481595,37.65038602036943 +03/27/2013 12:00:00 AM,155.27,156.25,155.0,156.16,89094609,40.399510692875864,38.163947085990515 +03/28/2013 12:00:00 AM,156.13,156.85,155.85,156.55,83562253,44.868282478880246,40.04174364958476 +04/01/2013 12:00:00 AM,156.6,156.91,155.68,156.05,82034908,46.08904280796142,42.638856884049844 +04/02/2013 12:00:00 AM,156.59,157.21,156.37,156.82,89338807,50.03125424488591,45.34702255615092 +04/03/2013 12:00:00 AM,156.92,157.03,154.82,155.15,138206759,43.94867158421236,46.23431277898504 +04/04/2013 12:00:00 AM,155.43,156.17,155.09,155.85,108461458,38.82594868900218,44.72372933151553 +04/05/2013 12:00:00 AM,153.98,155.35,153.77,155.18,132353586,26.358995507100836,39.791217506300384 +04/08/2013 12:00:00 AM,155.25,156.22,154.76,156.21,75492357,25.176713104273354,33.577582221147246 +04/09/2013 12:00:00 AM,156.48,157.32,155.98,156.75,91965576,32.29139269773354,30.66326249952754 +04/10/2013 12:00:00 AM,157.17,158.87,157.13,158.73,114994657,44.108912665526844,31.984003493658705 +04/11/2013 12:00:00 AM,158.69,159.71,158.54,159.22,94630689,53.190817140606754,38.69195890203518 +04/12/2013 12:00:00 AM,158.71,159.04,157.92,158.78,100708097,55.98968687882245,46.39520234567246 +04/15/2013 12:00:00 AM,158.02,158.13,155.12,155.17,186156530,46.48994279620522,49.94483987029037 +04/16/2013 12:00:00 AM,156.32,157.49,155.91,157.42,126446312,42.27552393038931,49.48649268650599 +04/17/2013 12:00:00 AM,156.31,156.32,154.28,155.04,198134784,29.80045236232047,43.63890149193442 +04/18/2013 12:00:00 AM,155.33,155.41,153.55,154.14,148855136,17.32660998267262,33.97313226789696 +04/19/2013 12:00:00 AM,154.44,155.55,154.12,155.48,123372939,10.557352803534155,24.989984769729194 +04/22/2013 12:00:00 AM,155.78,156.54,154.75,156.2,90989989,8.68305068178494,16.5918664575781 +04/23/2013 12:00:00 AM,156.96,157.93,156.18,157.79,120401270,14.739305076709158,12.826579636175271 +04/24/2013 12:00:00 AM,157.82,158.29,157.54,157.9,81172344,21.491365032086133,13.86776839852865 +04/25/2013 12:00:00 AM,158.25,159.27,158.1,158.61,113027663,28.608539788382913,18.38056514474084 +04/26/2013 12:00:00 AM,158.34,158.6,157.73,158.26,83462024,31.564998660501537,24.10105213941999 +04/29/2013 12:00:00 AM,158.65,159.65,158.42,159.3,79783650,36.65106241059464,29.57899147289136 +04/30/2013 12:00:00 AM,159.29,159.72,158.61,159.68,101793690,40.408023930066975,34.308156197386566 +05/01/2013 12:00:00 AM,159.32,159.41,158.1,158.32,111301363,40.02725101181267,37.16283400324401 +05/02/2013 12:00:00 AM,158.67,159.89,158.53,159.72,82810536,42.378452702030266,39.86619751362619 +05/03/2013 12:00:00 AM,161.13,161.88,161.04,161.32,115367824,49.60976858331801,43.10587405680703 +05/06/2013 12:00:00 AM,161.46,162.01,161.42,161.78,58439339,54.17006506834541,46.54638434137664 +05/07/2013 12:00:00 AM,162.09,162.65,161.67,162.63,80144043,57.66676701170201,50.95626334134897 +05/08/2013 12:00:00 AM,162.42,163.39,162.33,163.34,83868841,60.61310623100492,55.51492672359264 +05/09/2013 12:00:00 AM,163.29,163.7,162.47,162.93,94159930,61.70404178968721,58.538495025184936 +05/10/2013 12:00:00 AM,163.03,163.49,162.51,163.41,91107266,61.8279915640647,60.45297664911476 +05/13/2013 12:00:00 AM,163.23,163.81,162.82,163.54,71774035,61.67128781848119,61.45410685080955 +05/14/2013 12:00:00 AM,163.72,165.35,163.67,165.28,91589504,63.70787955768719,62.227800182480124 +05/15/2013 12:00:00 AM,165.01,166.45,164.91,166.15,104178214,66.13211389352298,63.33481820843907 +05/16/2013 12:00:00 AM,165.79,166.36,165.11,165.34,99638286,66.28320892633549,64.44862254900676 +05/17/2013 12:00:00 AM,165.97,167.04,165.74,166.97,106565142,67.28364632279593,65.85171217508545 +05/20/2013 12:00:00 AM,166.81,167.58,166.61,166.97,78535046,67.80815081424467,66.87677998922481 +05/21/2013 12:00:00 AM,167.09,167.8,166.5,167.11,82655513,67.33372052096831,67.17718164608615 +05/22/2013 12:00:00 AM,167.34,169.07,165.17,165.92,207803061,65.235600985077,66.91527966077153 +05/23/2013 12:00:00 AM,164.2,165.91,163.94,165.45,184821919,58.68273119988292,64.76505088004328 +05/24/2013 12:00:00 AM,164.48,165.33,163.98,165.33,116703919,52.02191784716227,60.81849263827267 +05/28/2013 12:00:00 AM,167.09,167.78,165.81,166.3,127445547,52.20093014172007,57.035295043460614 +05/29/2013 12:00:00 AM,165.41,165.8,164.34,165.22,146895581,46.05618172270533,52.240440227867694 +05/30/2013 12:00:00 AM,165.38,166.59,165.23,165.89,96487592,44.16832350381777,48.6118383038514 +05/31/2013 12:00:00 AM,165.36,166.31,163.24,163.24,137865958,34.42444534802307,44.2124701790666 +06/03/2013 12:00:00 AM,163.88,164.46,162.66,164.38,146747874,24.730324302586403,37.34481871928318 +06/04/2013 12:00:00 AM,164.43,165.1,162.73,163.56,140302603,16.855439817840153,30.044633243066887 +06/05/2013 12:00:00 AM,163.1,163.42,161.13,161.18,183592216,4.363705906158113,20.093478843651972 +06/06/2013 12:00:00 AM,161.19,162.74,160.25,162.64,168748465,-4.36824794120778,10.395305521344259 +06/07/2013 12:00:00 AM,163.83,164.95,163.14,164.81,146431212,-2.0840694566931703,3.6917070815243656 +06/10/2013 12:00:00 AM,165.3,165.4,164.38,164.8,83501459,2.17917478575468,0.02264082350299723 +06/11/2013 12:00:00 AM,163.27,164.54,162.74,163.12,136509220,-1.0029136524041116,-1.319014066137559 +06/12/2013 12:00:00 AM,164.23,164.38,161.6,161.75,152312512,-7.49877683120865,-2.1016462886377765 +06/13/2013 12:00:00 AM,161.65,164.5,161.3,164.22,134784614,-8.87374623854888,-3.799065484101704 +06/14/2013 12:00:00 AM,164.03,164.66,162.91,163.17,113390558,-8.532385146000003,-6.476955467040375 +06/17/2013 12:00:00 AM,164.3,165.22,163.55,164.5,117546027,-2.4965840263778336,-6.850373060533805 +06/18/2013 12:00:00 AM,164.56,165.99,164.52,165.69,89587973,7.216898146342844,-3.171454316145931 +06/19/2013 12:00:00 AM,165.61,165.89,163.38,163.54,169087146,7.897956881457609,1.0214714638556914 +06/20/2013 12:00:00 AM,161.87,162.1,158.98,159.27,271644171,-9.543870787096065,0.7686000535816762 +06/21/2013 12:00:00 AM,159.62,159.76,157.48,159.05,232959955,-22.510522871813365,-4.234884657777206 +06/24/2013 12:00:00 AM,157.41,158.43,155.73,156.99,201603786,-33.00428806134326,-14.290181209698732 +06/25/2013 12:00:00 AM,158.52,159.17,157.43,158.65,140715013,-36.92065915402746,-25.49483521857 +06/26/2013 12:00:00 AM,159.93,160.5,159.26,160.17,120215759,-36.063367523503125,-32.12470940267176 +06/27/2013 12:00:00 AM,161.15,161.82,160.95,161.13,119294686,-31.309776216915715,-34.32452273894735 +06/28/2013 12:00:00 AM,160.65,161.4,159.86,160.01,130109066,-30.03853683682687,-33.58308493281825 +07/01/2013 12:00:00 AM,161.28,162.48,161.08,161.4,114653012,-24.110925746585195,-30.380651580957686 +07/02/2013 12:00:00 AM,161.09,162.3,160.5,161.16,119553837,-20.33207067107484,-26.447827367850614 +07/03/2013 12:00:00 AM,160.51,161.76,160.22,161.34,59696858,-18.04288942269561,-23.13110566929559 +07/05/2013 12:00:00 AM,162.53,163.08,161.3,163.05,97439875,-9.148383314275689,-17.908567288657792 +07/08/2013 12:00:00 AM,163.92,164.39,163.58,163.94,90672202,2.7018335004743523,-11.205377476892906 +07/09/2013 12:00:00 AM,165.0,165.33,164.27,165.08,106757402,13.117838423591827,-2.8429002032262396 +07/10/2013 12:00:00 AM,165.03,165.75,164.63,165.21,105437138,20.712772849676472,6.846015364866781 +07/11/2013 12:00:00 AM,167.11,167.6,166.53,167.51,113993351,29.820508460501586,16.5882383085611 +07/12/2013 12:00:00 AM,167.43,167.85,167.13,167.51,81255611,35.860738825396574,24.877964639791657 +07/15/2013 12:00:00 AM,167.96,168.39,167.68,168.22,61816116,40.54084966815714,31.733717450932986 +07/16/2013 12:00:00 AM,168.25,168.35,167.07,167.5,76492853,42.47238649279667,37.17362086171303 +07/17/2013 12:00:00 AM,168.16,168.47,167.73,167.97,79399399,44.2007641546743,40.76868478525621 +07/18/2013 12:00:00 AM,168.29,169.27,168.2,168.88,84464524,46.330565152454454,43.386141367020684 +07/19/2013 12:00:00 AM,168.48,169.23,168.31,169.23,89925668,47.57365770181535,45.14434337543524 +07/22/2013 12:00:00 AM,169.39,169.74,169.01,169.5,66244175,48.89879382446354,46.750945208351965 +07/23/2013 12:00:00 AM,169.79,169.83,169.05,169.14,68810946,49.12823956380202,47.9828140606339 +07/24/2013 12:00:00 AM,169.8,169.85,168.18,168.55,101293288,47.644577544006864,48.311317158522 +07/25/2013 12:00:00 AM,168.17,169.08,167.94,168.93,88599506,45.465953900590485,47.78439120821578 +07/26/2013 12:00:00 AM,168.24,169.16,167.52,169.11,87678043,43.17929085446656,46.35451546571653 +07/29/2013 12:00:00 AM,168.7,169.06,168.11,168.53,69807907,40.88783314483288,44.294413860974245 +07/30/2013 12:00:00 AM,169.15,169.28,168.19,168.6,76066677,39.27649353313442,42.20239285825613 +07/31/2013 12:00:00 AM,168.94,169.85,168.49,168.66,119215193,39.17513835184827,40.62968897107058 +08/01/2013 12:00:00 AM,170.0,170.81,169.9,170.65,93280387,44.72467220254795,41.01603430809092 +08/02/2013 12:00:00 AM,170.3,170.96,170.05,170.95,69378174,48.48021344061044,42.91412938203531 +08/05/2013 12:00:00 AM,170.61,170.96,170.35,170.8,45392458,50.576870257634795,45.73922356316041 +08/06/2013 12:00:00 AM,170.34,170.52,169.35,169.73,71528242,48.07532247784328,47.964269594659164 +08/07/2013 12:00:00 AM,169.23,169.43,168.55,169.18,73391843,41.246147233748374,47.09463835245927 +08/08/2013 12:00:00 AM,170.0,170.18,168.93,169.81,84008835,38.85914428010437,44.689371062332754 +08/09/2013 12:00:00 AM,169.56,170.1,168.73,169.3,82562992,34.66139474983532,40.710502185382886 +08/12/2013 12:00:00 AM,168.47,169.31,168.38,169.1,59076849,27.304983982992464,35.51791756167018 +08/13/2013 12:00:00 AM,169.4,169.9,168.41,169.69,74561074,24.618423290988694,31.360986575980263 +08/14/2013 12:00:00 AM,169.56,169.79,168.7,168.74,70350361,19.380802594121494,26.491401154484542 +08/15/2013 12:00:00 AM,167.43,167.43,166.09,166.27,126229462,0.25874744939675054,17.8907393293749 +08/16/2013 12:00:00 AM,166.04,166.63,165.5,165.87,106209007,-13.033145901190075,7.806206858329263 +08/19/2013 12:00:00 AM,165.64,166.21,164.76,164.76,83024441,-23.382417060740927,-4.194003229603142 +08/20/2013 12:00:00 AM,165.03,166.2,164.86,165.59,77447684,-29.01923658485274,-16.294013024346704 +08/21/2013 12:00:00 AM,165.15,166.03,164.19,164.56,132890097,-34.34245293767891,-24.94431312111562 +08/22/2013 12:00:00 AM,164.95,166.29,164.89,166.06,82535506,-35.30938981405054,-30.51337409933074 +08/23/2013 12:00:00 AM,166.55,166.83,165.77,166.67,70964457,-33.22826604609085,-32.97483634566822 +08/26/2013 12:00:00 AM,166.77,167.3,165.89,165.97,71204095,-31.47325232886925,-33.58834028167235 +08/27/2013 12:00:00 AM,164.33,164.98,163.21,163.29,132014807,-39.69661969725317,-34.92688197156592 +08/28/2013 12:00:00 AM,163.31,164.49,163.06,163.91,83019406,-44.424573645203516,-37.20567792935416 +08/29/2013 12:00:00 AM,163.53,165.04,163.4,164.22,88993054,-45.856388108223236,-40.362708444887254 +08/30/2013 12:00:00 AM,164.46,164.53,163.17,163.65,105523797,-47.789635025029725,-44.44180411892737 +09/03/2013 12:00:00 AM,165.23,165.58,163.7,164.38,113549991,-45.841942279527814,-45.97813476449603 +09/04/2013 12:00:00 AM,164.46,166.03,164.135,165.76,83234247,-40.22287819150008,-44.92771090107018 +09/05/2013 12:00:00 AM,165.85,166.4,165.73,165.86,55584480,-31.754431904757446,-41.40222185020373 +09/06/2013 12:00:00 AM,166.48,166.98,164.48,166.04,131889423,-25.475462332203033,-35.823678676997055 +09/09/2013 12:00:00 AM,166.45,167.73,166.44,167.67,71813338,-13.571683039998952,-27.75611386711484 +09/10/2013 12:00:00 AM,168.64,168.9,168.26,168.84,91018703,-0.6541046763665186,-17.86392048833145 +09/11/2013 12:00:00 AM,168.66,169.4,168.35,169.37,77547138,9.003432454745784,-7.674454398455641 +09/12/2013 12:00:00 AM,169.35,169.56,168.72,169.04,74584175,15.804329145606685,2.6454934709967888 +09/13/2013 12:00:00 AM,169.13,169.46,168.74,169.33,61972527,20.751142880264165,11.226199951062569 +09/16/2013 12:00:00 AM,171.16,171.24,170.04,170.38,94743068,27.553490533982895,18.27809875364992 +09/17/2013 12:00:00 AM,170.47,171.11,170.46,171.07,68422451,32.64588742971069,24.188712497391144 +09/18/2013 12:00:00 AM,170.97,173.52,170.58,173.14,162552414,38.872298626399825,29.95570486758943 +09/19/2013 12:00:00 AM,173.53,173.6,172.59,172.81,122855888,43.56435950182644,35.659009022979994 +09/20/2013 12:00:00 AM,172.3,172.33,170.58,170.62,110504216,42.5945937101205,39.41928481701439 +09/23/2013 12:00:00 AM,170.5,170.64,169.4,169.94,88854203,38.15550151373655,40.79668833802086 +09/24/2013 12:00:00 AM,169.92,170.52,169.21,169.57,86708329,33.35447712786849,39.417232963388024 +09/25/2013 12:00:00 AM,169.61,169.93,168.9,169.11,98740960,27.35357652191437,35.36453721841001 +09/26/2013 12:00:00 AM,169.32,170.17,169.05,169.69,67188223,23.48762888354507,30.587796011766148 +09/27/2013 12:00:00 AM,168.85,169.14,168.47,168.95,80759674,16.468808419683803,25.16612273825296 +09/30/2013 12:00:00 AM,167.46,168.54,167.15,168.1,121886292,7.14791710807469,18.61448273330451 +10/01/2013 12:00:00 AM,168.15,169.5,168.0,169.4,107332142,4.420045926405297,12.881100084427242 +10/02/2013 12:00:00 AM,168.34,169.21,167.83,169.11,87176914,0.7464798732307036,7.1958128318486505 +10/03/2013 12:00:00 AM,168.77,168.94,166.84,167.62,153254596,-6.735729144797704,1.3946784407282737 +10/04/2013 12:00:00 AM,167.74,169.06,167.53,168.89,84960871,-8.801427193861883,-2.5926576347558696 +10/07/2013 12:00:00 AM,167.43,168.45,167.25,167.42,81489219,-14.723359672351373,-7.378509034445037 +10/08/2013 12:00:00 AM,167.45,167.62,165.37,165.48,153859703,-24.972113471902503,-13.808157370728338 +10/09/2013 12:00:00 AM,165.82,166.2,164.53,165.57,143898404,-33.37261362806158,-20.46737849154431 +10/10/2013 12:00:00 AM,167.32,169.24,167.23,169.24,157839488,-26.663149003134624,-24.932808943862494 +10/11/2013 12:00:00 AM,168.9,170.32,168.77,170.3,88751455,-16.564445225305626,-25.393080332101057 +10/14/2013 12:00:00 AM,169.24,171.07,169.08,171.04,94276399,-7.032497638478166,-20.908176373744972 +10/15/2013 12:00:00 AM,170.52,171.15,169.47,169.72,135988023,-0.7751986919569438,-12.758822639718813 +10/16/2013 12:00:00 AM,170.72,172.16,170.64,172.05,130275941,8.366165869005627,-4.001493921683751 +10/17/2013 12:00:00 AM,171.38,173.32,171.34,173.27,109465354,17.076100428459643,4.408642491757567 +10/18/2013 12:00:00 AM,173.85,174.51,173.51,174.36,123495408,25.738023978283167,12.6012728959479 +10/21/2013 12:00:00 AM,174.47,174.75,174.01,174.45,84701818,31.69453051873798,20.71870519862163 +10/22/2013 12:00:00 AM,174.94,175.93,174.66,175.35,112475864,36.97368685811868,27.870585445899895 +10/23/2013 12:00:00 AM,174.8,174.89,173.97,174.62,93453544,38.74966239546551,33.288975937651365 +10/24/2013 12:00:00 AM,174.89,175.37,174.51,175.24,62520580,40.71931124864472,37.03429775524175 +10/25/2013 12:00:00 AM,175.51,175.96,175.17,175.93,75063201,42.95861159205348,39.85031802357063 +10/28/2013 12:00:00 AM,175.9,176.47,175.7,176.24,68672145,44.9440514593933,41.84290917388928 +10/29/2013 12:00:00 AM,176.64,177.22,176.38,177.22,69837141,47.35649695214603,43.994617813059406 +10/30/2013 12:00:00 AM,177.37,177.51,175.66,176.33,119958891,47.64124316569387,45.7251007923217 +10/31/2013 12:00:00 AM,176.18,176.89,175.53,175.73,113070805,46.33188705008167,46.568419656828745 +11/01/2013 12:00:00 AM,176.05,176.6,175.22,176.14,111765973,44.7228907798395,46.513129486940294 +11/04/2013 12:00:00 AM,176.71,176.9,176.15,176.86,71643685,44.92530837175226,45.90533234184185 +11/05/2013 12:00:00 AM,176.16,176.75,175.57,176.28,74666522,43.276495750052774,44.81414548793157 +11/06/2013 12:00:00 AM,177.06,177.5,176.54,177.18,71899592,44.536693087526615,44.365346997292804 +11/07/2013 12:00:00 AM,177.52,177.64,174.76,174.97,130922217,40.05112515244349,43.1974055904438 +11/08/2013 12:00:00 AM,174.85,177.31,174.85,177.31,112039875,39.38962721750317,41.81348530188153 +11/11/2013 12:00:00 AM,177.14,177.53,176.91,177.29,53145668,41.87896134842433,41.46410170147442 +11/12/2013 12:00:00 AM,176.94,177.36,176.37,176.98,73699767,41.69574025230521,40.75386349266907 +11/13/2013 12:00:00 AM,176.11,178.4,176.09,178.32,84500144,44.43394565178622,41.84956861750475 +11/14/2013 12:00:00 AM,178.53,179.42,178.25,179.32,92770485,50.89158123361711,44.72505712153323 +11/15/2013 12:00:00 AM,179.54,180.12,179.33,180.12,88157314,56.62974626671928,48.41275335110697 +11/18/2013 12:00:00 AM,180.39,180.5,179.02,179.5,83432360,58.904069033146655,52.71483554631733 +11/19/2013 12:00:00 AM,179.34,179.87,178.72,179.03,85703243,58.23276476287572,56.16454032408971 +11/20/2013 12:00:00 AM,179.41,179.93,177.98,178.51,108921426,55.612610325859805,57.34479759715038 +11/21/2013 12:00:00 AM,178.98,180.05,178.86,179.97,70890848,56.18287537914445,57.23307987525668 +11/22/2013 12:00:00 AM,179.96,180.83,179.77,180.81,66142514,58.71080755008428,57.184764504491085 +11/25/2013 12:00:00 AM,181.14,181.17,180.37,180.71,66442019,60.44386605179738,57.7375398267215 +11/26/2013 12:00:00 AM,180.75,181.22,180.41,180.64,72012227,60.80296736150126,59.035129085631866 +11/27/2013 12:00:00 AM,180.88,181.24,180.65,181.12,51121354,61.05919296540263,60.25420848219642 +11/29/2013 12:00:00 AM,181.34,181.75,180.8,180.93,41250857,60.96011122399224,60.81653440067341 +12/02/2013 12:00:00 AM,181.13,181.43,180.25,180.54,76545928,58.536593700764094,60.33971631291509 +12/03/2013 12:00:00 AM,179.95,180.39,179.17,179.85,92867713,51.46064052741856,58.00413460439441 +12/04/2013 12:00:00 AM,179.21,180.48,178.35,179.67,107731159,43.518517686248074,53.61896578460576 +12/05/2013 12:00:00 AM,179.42,179.74,178.78,179.01,88220890,34.87504427835135,47.09769904819554 +12/06/2013 12:00:00 AM,180.73,181.11,180.16,180.95,99444907,37.09926649331403,41.73836724633303 +12/09/2013 12:00:00 AM,181.48,181.67,181.16,181.4,60060446,41.58255769804535,39.26884653898972 +12/10/2013 12:00:00 AM,180.96,181.36,180.64,180.75,62301715,41.764555719408605,38.83035604727985 +12/11/2013 12:00:00 AM,180.81,180.85,178.5,178.72,111930458,31.860387141421814,38.076691763047464 +12/12/2013 12:00:00 AM,178.64,178.86,177.76,178.13,94786627,19.001749998683508,33.55231263938983 +12/13/2013 12:00:00 AM,178.47,178.66,177.77,178.11,83056349,9.346695333548952,25.493347048265733 +12/16/2013 12:00:00 AM,178.92,179.81,178.9,179.22,74941906,7.223460691466277,16.85807329128015 +12/17/2013 12:00:00 AM,179.37,179.41,178.25,178.54,75948317,2.0423666344659184,9.403568164541177 +12/18/2013 12:00:00 AM,178.94,181.73,177.33,181.7,207030899,7.299835707282093,6.478089591690823 +12/19/2013 12:00:00 AM,181.2,181.7,180.72,181.5,112655750,16.12238972658276,8.172013189949276 +12/20/2013 12:00:00 AM,180.67,181.99,180.66,181.58,133819141,22.44139800540921,11.976497518435007 +12/23/2013 12:00:00 AM,182.41,182.64,182.07,182.54,66321111,30.212573623858006,19.01904926578303 +12/24/2013 12:00:00 AM,182.57,183.0,182.53,182.93,38250253,36.249322633390136,26.256420997310038 +12/26/2013 12:00:00 AM,183.37,183.96,183.33,183.84,53110222,42.29785694707457,32.80028780243299 +12/27/2013 12:00:00 AM,184.16,184.18,183.66,183.84,53771801,46.206855833889875,38.741652259553156 +12/30/2013 12:00:00 AM,183.92,184.02,183.58,183.82,47180243,48.07315370535426,43.206797279927216 +12/31/2013 12:00:00 AM,184.12,184.68,183.93,184.67,68550651,50.46318550315213,46.76026299736772 +01/02/2014 12:00:00 AM,183.91,184.06,182.48,182.92,108167846,47.70107699088101,48.11106800831933 +01/03/2014 12:00:00 AM,183.24,183.6,182.63,182.88,71382847,44.629048469027225,47.716616167103666 +01/06/2014 12:00:00 AM,183.52,183.56,182.08,182.36,89901576,39.94220154054855,45.68387812590224 +01/07/2014 12:00:00 AM,183.12,183.79,182.96,183.43,75867995,39.77016373928425,43.010622684935264 +01/08/2014 12:00:00 AM,183.46,183.83,182.9,183.52,86342393,39.41761013557383,40.93975597110847 +01/09/2014 12:00:00 AM,184.1,184.14,182.8,183.64,79126576,39.47216812135836,39.65053588419125 +01/10/2014 12:00:00 AM,183.96,184.21,183.01,184.14,77972574,40.788026972886925,39.861992242275846 +01/13/2014 12:00:00 AM,183.69,184.18,181.34,181.66,122813410,31.36655098589575,37.76108905392872 +01/14/2014 12:00:00 AM,182.27,183.77,181.95,183.72,85261773,29.246074760369652,35.21820521012768 +01/15/2014 12:00:00 AM,184.1,184.94,184.01,184.69,83647160,36.97222909567655,34.59322045370723 +01/16/2014 12:00:00 AM,184.3,184.5,183.84,184.39,61950237,39.91105448493341,34.373977331718855 +01/17/2014 12:00:00 AM,184.1,184.45,183.33,183.65,89214819,38.6898838883048,36.20481055732112 +01/21/2014 12:00:00 AM,184.72,184.77,183.05,184.18,77312943,38.94160159915136,38.62869226701655 +01/22/2014 12:00:00 AM,184.51,184.57,183.91,184.3,53915460,40.84214541375468,39.59617134653608 +01/23/2014 12:00:00 AM,183.35,183.4,181.83,182.79,115258815,28.514818207902486,36.747112277278354 +01/24/2014 12:00:00 AM,181.57,181.65,178.83,178.83,175573279,8.408720916020453,29.17682153420727 +01/27/2014 12:00:00 AM,179.05,179.51,177.13,178.01,160064102,-7.054458136145733,17.677806600382993 +01/28/2014 12:00:00 AM,178.25,179.3,178.13,179.1,90568738,-15.386464677756347,3.620654077505237 +01/29/2014 12:00:00 AM,177.62,178.55,176.88,177.28,179260502,-23.52784475692414,-9.390011663701419 +01/30/2014 12:00:00 AM,178.88,179.81,178.26,179.23,96632848,-25.68836412382054,-17.914282923661666 +01/31/2014 12:00:00 AM,177.02,179.29,176.92,178.18,159765786,-29.413276455377115,-23.50398750346951 +02/03/2014 12:00:00 AM,177.94,178.37,173.83,174.15,222544720,-36.91444636920154,-28.885982926330808 +02/04/2014 12:00:00 AM,174.94,175.84,174.34,175.36,144004983,-41.7780399798098,-33.448531732052224 +02/05/2014 12:00:00 AM,174.78,175.56,173.71,175.17,146216400,-45.15188747366925,-38.3144125695144 +02/06/2014 12:00:00 AM,175.61,177.48,175.58,177.48,110630862,-43.18648100323877,-41.75771370647982 +02/07/2014 12:00:00 AM,178.28,179.87,177.74,179.74,132131649,-35.60994208576827,-41.431587635621504 +02/10/2014 12:00:00 AM,179.71,180.07,179.21,180.01,72626938,-27.589285405568532,-37.88439899206119 +02/11/2014 12:00:00 AM,180.23,182.44,180.07,181.98,103111329,-17.264620526454422,-30.912582255257487 +02/12/2014 12:00:00 AM,182.26,182.83,181.71,182.16,87336980,-8.017745502463358,-22.120398380063634 +02/13/2014 12:00:00 AM,180.87,183.2,180.83,183.0,86663567,-0.8499173749726783,-13.430392202364736 +02/14/2014 12:00:00 AM,182.9,184.36,182.68,184.01,79238964,6.9673667768015095,-4.791229156772226 +02/18/2014 12:00:00 AM,184.2,184.49,183.65,184.26,68488244,13.350781434885837,2.862621333562839 +02/19/2014 12:00:00 AM,183.78,184.95,182.87,183.05,107451814,17.049629517729507,9.129465088611056 +02/20/2014 12:00:00 AM,183.3,184.52,182.62,184.1,89178782,20.019511353703546,14.346822270780113 +02/21/2014 12:00:00 AM,184.42,184.89,183.8,183.96,100978693,23.135076894902536,18.38874980030537 +02/24/2014 12:00:00 AM,184.3,186.15,184.21,184.91,93723541,27.08715391818763,21.822842921130817 +02/25/2014 12:00:00 AM,185.03,185.58,184.23,184.84,97120950,29.32513578791865,24.891719488678103 +02/26/2014 12:00:00 AM,185.1,185.6,184.33,184.85,84192425,30.877029110861383,27.60609892796756 +02/27/2014 12:00:00 AM,184.58,185.87,184.38,185.87,80283904,32.88688778318824,30.044051650038988 +02/28/2014 12:00:00 AM,185.78,187.15,185.05,186.3,127758775,35.979836133923044,32.26722220397284 +03/03/2014 12:00:00 AM,184.65,185.45,183.75,184.98,141848312,33.982812599487744,33.43164140686511 +03/04/2014 12:00:00 AM,186.81,187.98,186.75,187.58,149682598,39.60847003360607,35.614501637551285 +03/05/2014 12:00:00 AM,187.75,188.07,187.45,187.61,72001348,43.50526379185036,38.26909563971682 +03/06/2014 12:00:00 AM,188.22,188.61,187.89,188.21,71357422,46.78902304879186,40.971392368434024 +03/07/2014 12:00:00 AM,188.96,188.96,187.43,188.26,92692794,48.43976200093085,44.5856297187948 +03/10/2014 12:00:00 AM,187.99,188.23,187.08,188.21,66969564,48.15564025463016,46.72242227405082 +03/11/2014 12:00:00 AM,188.48,188.7,186.8,187.23,88435777,46.71247867680817,47.52422599529027 +03/12/2014 12:00:00 AM,186.32,187.35,185.9,187.28,93180936,42.60149279432024,46.47734343167237 +03/13/2014 12:00:00 AM,187.88,187.99,184.66,185.18,136495375,35.12135428594119,43.14774150292495 +03/14/2014 12:00:00 AM,184.8,185.79,184.44,184.66,133250737,25.111853399990782,37.38679478926511 +03/17/2014 12:00:00 AM,185.62,186.77,185.52,186.33,86212672,22.147029824212574,31.245432576116215 +03/18/2014 12:00:00 AM,186.74,187.91,186.51,187.66,88937577,25.300909901399375,26.920286852886 +03/19/2014 12:00:00 AM,187.71,187.94,185.48,186.66,142453779,24.07464799837364,24.158610280994115 +03/20/2014 12:00:00 AM,186.25,187.89,185.92,187.75,100140419,25.947932683011715,24.36763010174935 +03/21/2014 12:00:00 AM,187.69,188.17,186.03,186.19,137887629,24.60540218933867,24.98222319303087 +03/24/2014 12:00:00 AM,186.84,187.07,184.62,185.4,110550534,15.247590854828573,22.468893431388167 +03/25/2014 12:00:00 AM,186.4,186.94,185.27,186.31,95520395,11.171409813308333,19.24308388512184 +03/26/2014 12:00:00 AM,187.0,187.34,184.95,184.97,102575862,4.478408762963898,13.875702905109886 +03/27/2014 12:00:00 AM,184.77,185.34,183.91,184.58,127599205,-7.248810385232325,5.912149761467138 +03/28/2014 12:00:00 AM,185.14,186.42,185.0,185.5,88551960,-9.328803808861075,-0.23194890445527427 +03/31/2014 12:00:00 AM,186.66,187.3,186.47,187.04,83948640,-1.373549148187446,-3.3681886448292193 +04/01/2014 12:00:00 AM,187.65,188.36,187.45,188.27,77846445,9.843149384502027,-2.027003489444687 +04/02/2014 12:00:00 AM,188.5,189.13,188.14,188.86,70718887,19.739503563250423,4.720074997676 +04/03/2014 12:00:00 AM,189.13,189.21,188.06,188.6,69874589,25.80260772878912,13.50292788208855 +04/04/2014 12:00:00 AM,189.64,189.7,186.1,186.38,147905014,24.518172015081916,19.975858172905887 +04/07/2014 12:00:00 AM,185.9,186.26,183.96,184.34,126552113,11.727274151139609,20.446889364565283 +04/08/2014 12:00:00 AM,184.18,185.4,183.59,185.13,101526439,2.189414078172504,16.059366993295804 +04/09/2014 12:00:00 AM,185.61,187.15,185.08,187.15,90817021,2.1980998621244683,10.15824002662964 +04/10/2014 12:00:00 AM,187.07,187.17,182.94,183.17,150960665,-6.835944429035591,2.3197109156002633 +04/11/2014 12:00:00 AM,182.16,183.42,181.31,181.48,147808432,-19.308330735490685,-5.43919030605731 +04/14/2014 12:00:00 AM,182.92,183.37,181.45,182.94,118011184,-25.836466364100577,-12.44566041662558 +04/15/2014 12:00:00 AM,183.33,184.33,181.52,184.24,146271143,-28.1523604797552,-20.033275502095496 +04/16/2014 12:00:00 AM,185.49,186.14,184.65,186.14,89620166,-21.89437750307988,-23.797883770606568 +04/17/2014 12:00:00 AM,185.87,186.91,185.56,186.39,89232723,-14.531744630425411,-22.60373724434025 +04/21/2014 12:00:00 AM,186.45,187.1,186.21,187.04,53096311,-7.079004963476957,-17.914371894184345 +04/22/2014 12:00:00 AM,187.24,188.4,187.13,187.89,76101182,1.5682585002449914,-10.484217149184296 +04/23/2014 12:00:00 AM,187.8,187.92,187.3,187.44,64174505,7.205228416604639,-3.2093156692631664 +04/24/2014 12:00:00 AM,188.39,188.39,186.93,187.81,80287334,11.927612151542096,3.4055235262287105 +04/25/2014 12:00:00 AM,187.2,187.33,185.87,186.29,90739070,11.197837127320394,7.974734048928048 +04/28/2014 12:00:00 AM,187.08,187.69,184.97,186.88,120930399,10.612093862650166,10.235692889529343 +04/29/2014 12:00:00 AM,187.48,188.04,187.08,187.7,71643542,15.452795837977227,12.29758474487249 +04/30/2014 12:00:00 AM,187.46,188.5,187.18,188.43,85384290,20.772864126255094,14.508897738550738 +05/01/2014 12:00:00 AM,188.25,188.84,187.73,188.29,82539046,25.47222666770854,18.077495123647775 +05/02/2014 12:00:00 AM,188.33,189.14,187.79,188.06,80493271,28.83220498307783,22.63252290375469 +05/05/2014 12:00:00 AM,187.16,188.55,186.63,188.44,62112050,28.94386561691528,26.005290348489204 +05/06/2014 12:00:00 AM,188.03,188.13,186.74,186.81,70612290,24.826697910330683,27.018748794508102 +05/07/2014 12:00:00 AM,187.41,187.97,186.02,187.89,95472189,21.62744342753982,26.05755298446592 +05/08/2014 12:00:00 AM,187.71,189.04,187.08,187.7,87869466,24.01270158577292,24.852677135139693 +05/09/2014 12:00:00 AM,187.71,188.04,186.83,188.0,74953765,23.040762430448602,23.376901338523027 +05/12/2014 12:00:00 AM,188.77,189.88,188.75,189.81,71834301,34.40823546955062,25.77228572832801 +05/13/2014 12:00:00 AM,190.0,190.42,189.78,189.96,60592895,43.0819679738866,31.135916864914705 +05/14/2014 12:00:00 AM,189.82,189.88,188.79,189.04,64159354,44.5306289088519,36.26539869568445 +05/15/2014 12:00:00 AM,188.68,188.72,186.48,187.4,141261751,35.25437115085317,39.31880087578559 +05/16/2014 12:00:00 AM,187.5,188.13,186.72,188.11,85281290,28.171605721991426,37.75964343889579 +05/19/2014 12:00:00 AM,187.7,188.89,187.52,188.7,51306979,27.080984253953336,33.75939750891248 +05/20/2014 12:00:00 AM,188.67,188.67,187.07,187.55,94515421,21.13878868998329,27.911437454195326 +05/21/2014 12:00:00 AM,188.1,189.22,188.06,189.13,77745877,24.70602702301405,25.274351422235547 +05/22/2014 12:00:00 AM,189.2,189.98,188.86,189.6,57302105,31.372864061559117,26.07466600712747 +05/23/2014 12:00:00 AM,189.76,190.48,189.68,190.38,50524951,38.911924146299214,29.03240098021394 +05/27/2014 12:00:00 AM,191.06,191.58,190.95,191.57,56783233,47.561611120835025,35.63810658792687 +05/28/2014 12:00:00 AM,191.55,191.82,191.06,191.38,60654048,52.3258190844824,42.54305460329395 +05/29/2014 12:00:00 AM,191.85,192.4,191.34,192.4,55471647,56.55276661663039,48.83803024206178 +05/30/2014 12:00:00 AM,192.21,192.8,192.04,192.63,63232048,59.688858631736515,54.0322638634211 +06/02/2014 12:00:00 AM,192.98,192.99,191.97,192.91,55322323,61.24810443342826,57.453887191569414 +06/03/2014 12:00:00 AM,192.43,192.9,192.26,192.81,52564603,61.54750036567101,59.75930751186657 +06/04/2014 12:00:00 AM,192.48,193.3,192.27,193.19,48936106,61.69911859010316,61.04589550523476 +06/05/2014 12:00:00 AM,193.43,194.65,192.7,194.46,76105702,63.7535490653325,62.06206811363376 +06/06/2014 12:00:00 AM,194.88,195.43,194.78,195.41,61256519,67.10506943824052,63.52630936483682 +06/09/2014 12:00:00 AM,195.36,196.05,195.17,195.57,58266471,68.98566483862845,65.38585048307618 +06/10/2014 12:00:00 AM,195.36,195.6,194.92,195.59,50668363,68.67157509119785,67.12896460834986 +06/11/2014 12:00:00 AM,194.87,195.11,194.48,194.92,55834216,66.1898226679015,67.73803300899212 +06/12/2014 12:00:00 AM,194.68,194.8,193.11,193.54,87647599,60.3700885070591,66.05428777619676 +06/13/2014 12:00:00 AM,193.89,194.32,193.3,194.16,64621214,55.533214851389545,62.69117527938703 +06/16/2014 12:00:00 AM,193.88,194.7,193.66,194.29,67831890,52.483253699694274,58.644094931511134 +06/17/2014 12:00:00 AM,194.0,194.97,193.81,194.83,69206159,51.17794420711517,54.89112531631455 +06/18/2014 12:00:00 AM,194.83,196.37,194.4,196.26,93135373,54.65961597679226,53.463507183747836 +06/19/2014 12:00:00 AM,196.46,196.6,195.8,196.48,74988020,58.39446383109874,54.17881942867513 +06/20/2014 12:00:00 AM,196.0,196.06,195.71,195.94,77778094,58.610216314044266,55.71056008226263 +06/23/2014 12:00:00 AM,196.0,196.05,195.52,195.88,50217325,57.66951805824939,57.33345354504619 +06/24/2014 12:00:00 AM,195.52,196.5,194.48,194.71,88391670,53.395718695526334,57.01747922472971 +06/25/2014 12:00:00 AM,194.28,195.78,194.25,195.58,72492534,49.309499228788326,54.74623807415211 +06/26/2014 12:00:00 AM,195.6,195.63,194.13,195.45,69751995,44.50626310305769,51.22024977140546 +06/27/2014 12:00:00 AM,195.01,195.88,194.89,195.79,55840263,44.14207351923728,47.83838863665243 +06/30/2014 12:00:00 AM,195.71,196.17,195.53,195.72,59593898,45.75665359642214,45.92862236187638 +07/01/2014 12:00:00 AM,196.21,197.63,196.13,197.06,81724640,53.2989807651767,46.925992745973474 +07/02/2014 12:00:00 AM,197.03,197.48,196.96,197.22,46267119,58.37847089607026,50.39404469422662 +07/03/2014 12:00:00 AM,197.81,198.29,197.65,198.25,39315126,63.97711192488296,55.352804295638045 +07/07/2014 12:00:00 AM,197.84,197.98,197.22,197.51,55946614,64.53618936757833,60.0476882384271 +07/08/2014 12:00:00 AM,197.12,197.22,195.76,196.28,90890519,58.089212715008706,61.2452462258851 +07/09/2014 12:00:00 AM,196.75,197.3,196.31,197.12,65783629,55.5474245235429,60.537484632753255 +07/10/2014 12:00:00 AM,195.24,196.86,195.06,196.35,88163470,46.96439497306103,56.28430539479777 +07/11/2014 12:00:00 AM,196.24,196.75,195.79,196.6,55246470,41.77353882351597,50.593642758782174 +07/14/2014 12:00:00 AM,197.63,197.86,197.44,197.6,51736248,46.99228287146642,47.8194102978966 +07/15/2014 12:00:00 AM,197.73,198.1,196.37,197.23,100356883,47.24629469208668,45.74412784003255 +07/16/2014 12:00:00 AM,198.13,198.26,197.42,197.96,66890342,51.21026772422801,46.80559602782429 +07/17/2014 12:00:00 AM,197.32,198.1,195.43,195.71,124560916,42.05818210520164,46.87675684824571 +07/18/2014 12:00:00 AM,196.38,197.91,196.24,197.74,111817075,41.86412241432737,45.59471673396095 +07/21/2014 12:00:00 AM,197.08,197.5,196.43,197.34,60883796,39.44394242899077,43.64412866818697 +07/22/2014 12:00:00 AM,198.04,198.56,197.87,198.2,60031730,46.32041716543044,42.42166602848758 +07/23/2014 12:00:00 AM,198.51,198.85,198.1,198.64,54979732,51.860902997034486,44.87234625144579 +07/24/2014 12:00:00 AM,198.82,199.06,198.45,198.65,50510204,55.67249147379616,48.32443851631299 +07/25/2014 12:00:00 AM,198.11,198.26,197.33,197.74,69172823,51.41664480002103,51.317614109070554 +07/28/2014 12:00:00 AM,197.78,198.09,196.62,197.8,64463636,44.984233276657555,50.98356813687734 +07/29/2014 12:00:00 AM,198.21,198.45,196.93,196.93,71955637,38.56079833021615,47.658541970172756 +07/30/2014 12:00:00 AM,197.66,197.91,196.16,196.98,97604354,28.790011502264786,40.93792197728991 +07/31/2014 12:00:00 AM,195.63,195.78,193.04,193.09,156932334,7.022101639459706,29.83928618714958 +08/01/2014 12:00:00 AM,192.58,193.75,191.58,192.48,159252899,-8.889217994775336,16.370923369291358 +08/04/2014 12:00:00 AM,192.91,194.3,192.05,193.88,81387375,-16.763402950711914,2.5398730490593415 +08/05/2014 12:00:00 AM,193.11,193.6,191.32,192.01,136260078,-24.610852819284048,-10.810343031327868 +08/06/2014 12:00:00 AM,191.08,192.89,191.08,192.07,86720027,-30.302164588378012,-20.141409588287296 +08/07/2014 12:00:00 AM,192.96,193.12,190.55,190.99,121255519,-34.89120380837787,-26.64190604168793 +08/08/2014 12:00:00 AM,191.43,193.37,190.95,193.24,101088602,-35.574552375778666,-31.344693397954615 +08/11/2014 12:00:00 AM,193.99,194.66,193.71,193.8,68566260,-31.114948825754308,-32.97071739957218 +08/12/2014 12:00:00 AM,193.63,194.15,192.94,193.54,67359712,-29.05901138474037,-32.659929098662765 +08/13/2014 12:00:00 AM,194.3,195.06,193.96,194.89,59607085,-22.56540792127582,-29.578480126887253 +08/14/2014 12:00:00 AM,195.19,195.76,194.98,195.76,51962205,-13.914338243440229,-24.163426593802644 +08/15/2014 12:00:00 AM,196.49,196.65,194.32,195.71,131789171,-6.934220085469295,-18.11824440873139 +08/18/2014 12:00:00 AM,196.81,197.45,196.69,197.32,62330394,3.422596996676826,-9.99784231337709 +08/19/2014 12:00:00 AM,197.85,198.54,197.65,198.39,52380329,13.097316505702679,-1.082161206632465 +08/20/2014 12:00:00 AM,198.15,199.16,198.08,198.92,67210020,20.703078199647486,7.572192904139463 +08/21/2014 12:00:00 AM,199.06,199.76,198.93,199.5,59306589,27.12932852056837,16.08808005564888 +08/22/2014 12:00:00 AM,199.32,199.69,198.74,199.19,67316596,30.93354336647632,22.965816648098755 +08/25/2014 12:00:00 AM,200.15,200.53,199.86,200.2,59522463,35.38958512199957,28.53888380217298 +08/26/2014 12:00:00 AM,200.35,200.82,200.28,200.33,40694869,38.679574921785544,33.03300798270749 +08/27/2014 12:00:00 AM,200.45,200.57,199.94,200.25,41413859,40.15131870508068,36.288505528835564 +08/28/2014 12:00:00 AM,199.59,200.26,199.39,200.14,47413129,40.09094243323045,38.577855295524095 +08/29/2014 12:00:00 AM,200.44,200.73,199.82,200.71,52731377,40.9331962668426,39.96375808173485 +09/02/2014 12:00:00 AM,200.99,201.0,199.86,200.61,62095645,41.35260317630308,40.632015145364235 +09/03/2014 12:00:00 AM,201.35,201.41,200.22,200.5,50973915,41.90430659869133,41.0702621187669 +09/04/2014 12:00:00 AM,200.86,201.58,199.66,200.22,69364467,41.209041242424746,41.34978682106547 +09/05/2014 12:00:00 AM,200.19,201.19,199.42,201.11,83243971,40.62267431671392,41.2721563335333 +09/08/2014 12:00:00 AM,200.94,201.21,200.0,200.59,59405002,39.922590871149545,40.91465325724492 +09/09/2014 12:00:00 AM,200.42,200.55,198.92,199.32,81235943,34.07756998276135,38.95796910326243 +09/10/2014 12:00:00 AM,199.46,200.2,198.77,200.07,63306991,29.355631859478677,35.99461675752591 +09/11/2014 12:00:00 AM,199.28,200.33,199.12,200.3,60058285,26.742089244632552,32.52447048950557 +09/12/2014 12:00:00 AM,200.12,200.12,198.56,199.12,104418519,19.536759237483803,27.428012581089135 +09/15/2014 12:00:00 AM,199.17,199.31,198.38,199.02,66547024,11.264779825216486,21.724815041702918 +09/16/2014 12:00:00 AM,198.64,200.84,198.5,200.52,104267737,12.88445279728749,17.607020276155122 +09/17/2014 12:00:00 AM,200.8,201.68,199.75,200.75,129557361,19.644190124111926,15.832545496024967 +09/18/2014 12:00:00 AM,201.36,201.85,201.1,201.82,82911266,28.670844600477032,18.11606683677327 +09/19/2014 12:00:00 AM,201.55,201.73,200.29,200.7,103522528,30.812113506708812,23.00290025714635 +09/22/2014 12:00:00 AM,200.36,200.37,198.74,199.15,100445733,22.03330909926242,25.290114332640083 +09/23/2014 12:00:00 AM,198.41,199.26,197.95,198.01,95589005,10.070597754925647,22.896716240343512 +09/24/2014 12:00:00 AM,198.06,199.69,197.52,199.57,96800805,3.826844165657464,16.68571613163862 +09/25/2014 12:00:00 AM,199.05,199.05,196.32,196.33,131462409,-7.96427926587741,6.991617938492066 +09/26/2014 12:00:00 AM,196.7,198.39,196.42,197.9,89383462,-14.64099481175558,-2.176958039262434 +09/29/2014 12:00:00 AM,196.2,197.89,196.05,197.49,84163503,-20.839751101674278,-9.904545253412415 +09/30/2014 12:00:00 AM,197.7,198.3,196.61,197.02,106045623,-24.503101631897838,-16.98703170280124 +10/01/2014 12:00:00 AM,196.75,196.77,193.91,194.37,163982292,-33.79649346235542,-23.445085251920744 +10/02/2014 12:00:00 AM,194.18,195.05,192.35,194.42,145715250,-41.55534961142695,-30.173673951838587 +10/03/2014 12:00:00 AM,195.71,196.94,195.08,196.52,101990291,-40.585079292317026,-35.11000599949927 +10/06/2014 12:00:00 AM,197.36,197.6,195.59,196.3,97319437,-38.40286590881171,-38.58494706872774 +10/07/2014 12:00:00 AM,195.29,195.72,193.25,193.3,126487728,-43.952258872037845,-41.12388842114835 +10/08/2014 12:00:00 AM,193.36,196.92,192.36,196.61,170825947,-43.66581911105254,-41.65150579605475 +10/09/2014 12:00:00 AM,196.36,196.6,192.58,192.7,193080301,-47.128674770151996,-43.28740466551349 +10/10/2014 12:00:00 AM,192.71,193.65,190.51,190.54,195742635,-54.27246026128709,-47.25480325363233 +10/13/2014 12:00:00 AM,190.44,191.15,187.3,187.45,203655232,-62.30858999962537,-51.84388603552921 +10/14/2014 12:00:00 AM,188.46,189.82,187.04,187.83,195991419,-66.49161242571859,-57.55033436419572 +10/15/2014 12:00:00 AM,185.19,186.88,181.92,186.43,349938478,-71.53867279189289,-63.65283386963094 +10/16/2014 12:00:00 AM,183.02,187.58,182.9,186.27,179272051,-72.84754650472016,-68.29660543048921 +10/17/2014 12:00:00 AM,188.48,189.75,187.62,188.47,195960240,-68.84530214574922,-69.93078346702016 +10/20/2014 12:00:00 AM,188.09,190.45,188.07,190.3,102818615,-63.35445525185513,-69.1464941735543 +10/21/2014 12:00:00 AM,191.7,194.2,191.48,194.07,136732853,-51.6294548688305,-64.1691896927887 +10/22/2014 12:00:00 AM,194.44,194.91,192.61,192.69,134617023,-41.633911606924976,-56.36578096833991 +10/23/2014 12:00:00 AM,194.64,196.2,194.26,194.93,141433028,-30.62126558321443,-46.809771827706214 +10/24/2014 12:00:00 AM,195.23,196.49,194.49,196.43,101947411,-20.942283523697416,-36.206728895666785 +10/27/2014 12:00:00 AM,195.75,196.45,195.03,196.16,75533804,-13.214423873282229,-26.60297114677972 +10/28/2014 12:00:00 AM,196.84,198.42,196.73,198.41,92862874,-4.306311807506196,-17.271071196925025 +10/29/2014 12:00:00 AM,198.59,199.12,196.8,198.11,129853584,2.549886639294505,-8.97828314129779 +10/30/2014 12:00:00 AM,197.59,199.95,197.41,199.38,106646609,8.927924257006744,-1.5107311961217507 +10/31/2014 12:00:00 AM,201.78,201.81,200.78,201.66,121383830,16.635118530386162,5.951654404795347 +11/03/2014 12:00:00 AM,201.96,202.45,201.31,201.77,80803486,22.37480097701701,12.621932600926149 +11/04/2014 12:00:00 AM,201.22,201.6,200.06,201.07,82190940,25.1966334145788,18.283619294747222 +11/05/2014 12:00:00 AM,202.55,202.59,201.45,202.34,82242532,28.68449473525074,23.22276191430822 +11/06/2014 12:00:00 AM,202.41,203.26,201.64,203.15,90435301,31.7005600942032,26.989122305262477 +11/07/2014 12:00:00 AM,203.16,203.59,202.61,203.34,70687484,34.27072020810558,29.963102113034623 +11/10/2014 12:00:00 AM,203.4,204.04,203.13,203.98,58529173,36.5524667171234,32.80206043867077 +11/11/2014 12:00:00 AM,204.07,204.3,203.66,204.16,48919008,38.319283604523775,35.21075765598903 +11/12/2014 12:00:00 AM,203.35,204.24,203.31,203.96,78536093,38.949283641083,37.02293854270898 +11/13/2014 12:00:00 AM,204.14,204.83,203.21,204.19,79200441,39.46275584482934,38.320947451889914 +11/14/2014 12:00:00 AM,204.13,204.48,203.72,204.24,65017444,39.614358655786425,39.08642043655567 +11/17/2014 12:00:00 AM,203.85,204.58,203.66,204.37,60076767,39.48630090957332,39.378174762818055 +11/18/2014 12:00:00 AM,204.46,205.92,204.44,205.55,68462821,41.271939046706706,39.95883861422398 +11/19/2014 12:00:00 AM,205.3,205.55,204.3,205.22,77328648,41.56930377561688,40.485475596920864 +11/20/2014 12:00:00 AM,204.25,205.71,204.19,205.58,64783018,41.71680210567573,41.01108645939319 +11/21/2014 12:00:00 AM,207.6,207.72,205.98,206.72,121172657,45.098755955985965,42.41420022099635 +11/24/2014 12:00:00 AM,207.19,207.39,206.91,207.26,59414411,47.66264681856578,44.01187716396112 +11/25/2014 12:00:00 AM,207.51,207.79,206.8,207.25,66365644,49.0744809411128,45.8881714553351 +11/26/2014 12:00:00 AM,207.27,207.76,207.03,207.64,48377586,49.93705029153374,47.9432335017996 +11/28/2014 12:00:00 AM,207.5,207.87,206.91,207.2,47640169,49.639605761386335,49.078445953149696 +12/01/2014 12:00:00 AM,206.38,206.54,205.38,205.8,95613332,44.69990931039373,48.337761576106686 +12/02/2014 12:00:00 AM,205.8,207.34,205.79,207.09,68327439,43.28990109692224,46.89161661505905 +12/03/2014 12:00:00 AM,207.28,208.15,207.11,207.91,59313893,45.17201159152253,45.700356940056245 +12/04/2014 12:00:00 AM,207.55,208.27,206.7,207.64,80223355,45.395149496849584,44.63924287392206 +12/05/2014 12:00:00 AM,207.88,208.47,207.55,208.0,75793135,46.76566590687211,45.15568202304165 +12/08/2014 12:00:00 AM,207.55,208.12,205.93,206.61,98866205,42.5310243619674,44.96596283930293 +12/09/2014 12:00:00 AM,204.37,206.6,203.91,206.47,115507853,32.665335774254835,41.839293884986006 +12/10/2014 12:00:00 AM,205.94,205.98,202.93,203.16,146331601,18.97439987566174,35.234106479689046 +12/11/2014 12:00:00 AM,203.89,206.19,203.71,204.23,150279681,11.253908537560793,26.35616713736122 +12/12/2014 12:00:00 AM,202.65,203.81,200.85,200.94,177421306,-2.32879003477529,15.141213538175547 +12/15/2014 12:00:00 AM,202.0,202.53,198.78,199.51,178323144,-14.056534967120818,3.460745852831634 +12/16/2014 12:00:00 AM,198.55,202.39,197.86,197.9,222136276,-22.925523526851517,-7.01423499779668 +12/17/2014 12:00:00 AM,198.48,202.34,198.3,201.79,236495966,-26.30750388945444,-16.404588104550488 +12/18/2014 12:00:00 AM,204.78,212.97,203.93,206.84,227706451,-14.619182696389565,-19.477186269954057 +12/19/2014 12:00:00 AM,206.46,207.33,205.62,206.33,201656897,-8.269949066224973,-18.030539794730096 +12/22/2014 12:00:00 AM,206.71,207.47,206.46,207.47,122695539,-1.9454916498139196,-12.785531825470695 +12/23/2014 12:00:00 AM,208.2,208.23,207.51,207.75,105506063,4.18588920169899,-5.162183552682337 +12/24/2014 12:00:00 AM,208.03,208.34,207.72,207.81,37099900,9.076023014050037,0.7616178749275635 +12/26/2014 12:00:00 AM,208.29,208.84,208.25,208.44,47217364,13.792452821896717,6.277218346957985 +12/29/2014 12:00:00 AM,208.25,208.97,208.15,208.72,68552412,17.481391016412424,11.13393901351457 +12/30/2014 12:00:00 AM,208.21,208.37,207.51,207.6,67744755,18.53289170919138,14.720689640387668 +12/31/2014 12:00:00 AM,207.96,208.18,205.4,205.5,104411039,15.219007776333353,16.256435830958498 +01/02/2015 12:00:00 AM,206.4,206.88,204.18,205.43,105957476,9.787025258789448,15.255078940181681 +01/05/2015 12:00:00 AM,204.2,204.37,201.35,201.76,151790532,-1.5311177452406124,10.501951749768422 +01/06/2015 12:00:00 AM,202.13,202.72,198.86,199.82,191309913,-12.533362515267767,2.7353881936536353 +01/07/2015 12:00:00 AM,201.46,202.72,200.88,202.31,110907078,-17.405931830073488,-5.420846707948074 +01/08/2015 12:00:00 AM,204.0,206.16,203.99,205.9,135532145,-13.4446689401606,-11.228770257685586 +01/09/2015 12:00:00 AM,206.39,206.41,203.52,204.19,138380098,-11.703887915839697,-13.771962800335356 +01/12/2015 12:00:00 AM,204.42,204.59,201.93,202.65,130060345,-15.136055343015123,-14.422636007272194 +01/13/2015 12:00:00 AM,204.15,205.48,200.52,202.08,195352135,-18.719977539873216,-14.751147434722125 +01/14/2015 12:00:00 AM,199.67,201.1,198.57,200.94,175802901,-27.09757138728557,-18.164373046503368 +01/15/2015 12:00:00 AM,201.64,202.0,198.88,198.97,156300011,-32.84959888393922,-23.450800788528248 +01/16/2015 12:00:00 AM,198.75,201.82,198.55,201.63,185662074,-34.9988507807577,-28.41649964796389 +01/20/2015 12:00:00 AM,202.43,202.71,200.17,202.08,120590234,-33.777592135671576,-32.18090329691348 +01/21/2015 12:00:00 AM,201.51,203.66,200.94,203.06,111421802,-29.508918952545912,-32.78374018822856 +01/22/2015 12:00:00 AM,204.02,206.26,202.33,206.05,143386079,-18.58108765467996,-29.216612380913748 +01/23/2015 12:00:00 AM,205.8,206.1,204.81,204.97,103145813,-9.294797798500651,-22.790599135349485 +01/26/2015 12:00:00 AM,204.73,205.56,203.85,205.44,80310454,-3.11785598907169,-15.125665098699514 +01/27/2015 12:00:00 AM,203.0,204.12,201.75,202.79,118119788,-5.05570989304964,-9.012362833825446 +01/28/2015 12:00:00 AM,204.16,204.95,199.91,200.14,143518567,-10.667165087926417,-7.03388219213706 +01/29/2015 12:00:00 AM,200.34,202.3,198.68,202.01,142243135,-16.738489733469294,-8.89480517587922 +01/30/2015 12:00:00 AM,200.56,202.17,199.13,199.47,168157021,-22.957325699564276,-13.854672603502365 +02/02/2015 12:00:00 AM,200.07,202.02,197.86,201.9,148086377,-26.26923761136267,-19.158054533080623 +02/03/2015 12:00:00 AM,202.94,204.85,202.55,204.84,111656466,-17.190366266380586,-20.788854827694166 +02/04/2015 12:00:00 AM,203.91,205.38,203.51,204.06,113368828,-9.436138096230305,-18.96326691838442 +02/05/2015 12:00:00 AM,204.83,206.3,204.77,206.18,86542389,0.07911045160206065,-13.204157880592835 +02/06/2015 12:00:00 AM,206.57,207.24,204.92,205.53,105345677,7.2616247399439615,-4.821442292766177 +02/09/2015 12:00:00 AM,204.77,205.64,204.14,204.63,77313286,9.808771298262448,1.9283420983945816 +02/10/2015 12:00:00 AM,205.89,207.12,204.82,206.77,87817324,15.677190828736578,8.206674329636302 +02/11/2015 12:00:00 AM,206.6,207.45,205.83,206.93,77041314,21.058015926723954,13.451400698416775 +02/12/2015 12:00:00 AM,207.91,208.99,207.68,208.92,82340827,28.526150348610578,18.76753210058343 +02/13/2015 12:00:00 AM,209.08,209.84,208.76,209.78,77979039,34.880002669654615,25.035339943431474 +02/17/2015 12:00:00 AM,209.38,210.32,209.1,210.16,65018633,39.426325334398754,30.97262356984702 +02/18/2015 12:00:00 AM,209.63,210.22,209.35,210.15,68979537,42.187445101098994,36.25498086344078 +02/19/2015 12:00:00 AM,209.43,210.42,209.24,209.98,82658520,43.63485419064556,40.03215682394953 +02/20/2015 12:00:00 AM,209.43,211.33,208.73,211.28,123596635,45.29214203710651,42.6351916658125 +02/23/2015 12:00:00 AM,210.97,211.21,210.48,211.19,68459606,46.952278975622264,44.51668007611838 +02/24/2015 12:00:00 AM,211.11,212.05,210.76,211.81,65091020,48.696454370147876,46.143932393380595 +02/25/2015 12:00:00 AM,211.64,212.24,211.22,211.61,67297730,49.65006175745701,47.64773428508346 +02/26/2015 12:00:00 AM,211.55,211.71,210.65,211.37,65693818,48.82576677044869,48.531140468419004 +02/27/2015 12:00:00 AM,211.25,211.58,210.64,210.66,87493136,47.00397981577096,48.54406567845618 +03/02/2015 12:00:00 AM,210.79,212.06,210.72,211.99,75805733,46.884038595711736,48.09096173484714 +03/03/2015 12:00:00 AM,211.46,211.59,210.08,211.12,97220283,44.301377394581834,46.753790644128344 +03/04/2015 12:00:00 AM,210.42,210.49,209.06,210.21,99097965,37.900294626706255,44.022422608192734 +03/05/2015 12:00:00 AM,210.59,210.8,209.85,210.51,69813562,34.303221119570864,40.84723293414271 +03/06/2015 12:00:00 AM,209.38,209.94,207.1,207.5,151279849,21.867740449142936,34.59315839750051 +03/09/2015 12:00:00 AM,207.76,208.79,207.58,208.36,81466789,12.796865957646823,26.717030538266755 +03/10/2015 12:00:00 AM,206.7,206.81,204.97,205.0,137606860,-0.9020710754899675,17.0164391127177 +03/11/2015 12:00:00 AM,205.29,205.5,204.4,204.5,101445686,-11.402755525780481,5.589944951379862 +03/12/2015 12:00:00 AM,205.24,207.18,205.2,207.13,83701264,-14.912002109137006,-3.6049906881901235 +03/13/2015 12:00:00 AM,206.76,206.93,204.58,205.84,142726670,-19.286105208767978,-11.625733479793823 +03/16/2015 12:00:00 AM,206.68,208.69,206.68,208.64,122468254,-15.936656668940426,-15.384379878156437 +03/17/2015 12:00:00 AM,207.65,208.42,206.98,207.99,86273420,-13.71249618422484,-15.961815042767528 +03/18/2015 12:00:00 AM,207.35,211.26,206.62,210.42,201026638,-5.78178505104413,-13.67926077824431 +03/19/2015 12:00:00 AM,210.04,210.29,209.03,209.5,107031725,0.8456607758492902,-8.646319282089992 +03/20/2015 12:00:00 AM,209.66,211.02,209.61,210.45,143568202,8.16676147121391,-2.6204647470514084 +03/23/2015 12:00:00 AM,210.43,211.11,210.0,210.0,60797901,13.507389920378138,4.184506779099336 +03/24/2015 12:00:00 AM,209.87,210.4,208.74,208.82,66524763,13.780412144919604,9.075056078090268 +03/25/2015 12:00:00 AM,209.01,209.35,205.71,205.76,143214221,4.580914153900233,10.008869422603004 +03/26/2015 12:00:00 AM,204.96,206.37,204.12,205.27,135552421,-6.563907562760228,6.3262021641094695 +03/27/2015 12:00:00 AM,205.16,205.95,204.91,205.75,101603187,-13.439964296508487,-0.4106363901121868 +03/30/2015 12:00:00 AM,206.96,208.61,206.96,208.24,79185641,-10.937178384547682,-6.590034022479008 +03/31/2015 12:00:00 AM,207.26,208.1,206.36,206.43,101521731,-12.624091632485706,-10.891285469075493 +04/01/2015 12:00:00 AM,206.42,206.42,204.51,205.7,123533228,-18.907207538908878,-13.977110463112655 +04/02/2015 12:00:00 AM,205.58,206.98,205.4,206.4,76346908,-20.864901382280195,-15.833344734555583 +04/06/2015 12:00:00 AM,205.39,208.45,205.21,207.84,94957784,-18.12860395926493,-17.631201128234892 +04/07/2015 12:00:00 AM,207.86,208.75,207.25,207.28,66012249,-12.61118685733598,-17.627974934447458 +04/08/2015 12:00:00 AM,207.53,208.5,207.08,208.02,79769143,-7.456153221872708,-14.765211355188416 +04/09/2015 12:00:00 AM,207.82,209.18,207.19,208.92,79714373,-0.3849525657809423,-9.645224151063603 +04/10/2015 12:00:00 AM,209.21,210.09,208.96,210.06,64668878,10.045094668766778,-2.6017994940556766 +04/13/2015 12:00:00 AM,209.84,210.62,209.03,209.06,68313801,16.602033275485102,4.7015055391495935 +04/14/2015 12:00:00 AM,208.86,209.71,208.1,209.49,66715857,19.368691182834755,11.40771664032646 +04/15/2015 12:00:00 AM,210.07,211.04,209.95,210.47,86369302,26.61320175988316,18.157255221742485 +04/16/2015 12:00:00 AM,210.04,210.98,209.8,210.4,60189683,30.980186829662284,23.391028261966362 +04/17/2015 12:00:00 AM,208.98,209.23,207.01,207.98,164756043,23.871614546628088,25.208423579752107 +04/20/2015 12:00:00 AM,209.09,210.25,208.96,209.85,77138230,25.573682033373423,26.759671292386777 +04/21/2015 12:00:00 AM,210.65,210.86,209.24,209.6,62036953,27.680416035537398,27.026474861300336 +04/22/2015 12:00:00 AM,210.04,210.85,208.9,210.66,72044468,30.168188857041066,26.823475368145033 +04/23/2015 12:00:00 AM,210.17,211.93,210.01,211.21,91675891,35.607135467334324,29.757355598321595 +04/24/2015 12:00:00 AM,211.7,211.97,211.11,211.67,49570752,40.823640739107574,33.56984527475514 +04/27/2015 12:00:00 AM,212.34,212.48,210.54,210.74,70031075,42.67630070193645,37.3188164413549 +04/28/2015 12:00:00 AM,210.71,211.5,209.34,211.44,80175010,41.43258511990834,40.13491550707172 +04/29/2015 12:00:00 AM,210.32,211.29,209.6,210.53,113900782,38.51287713668004,40.86135092440814 +04/30/2015 12:00:00 AM,209.9,210.35,207.62,208.52,139993578,26.617921881283394,37.309921209952094 +05/01/2015 12:00:00 AM,209.41,210.77,209.28,210.72,87366934,25.342432492461054,32.97645415758325 +05/04/2015 12:00:00 AM,211.22,212.02,211.1,211.39,63475146,31.32248604158679,30.44892938800286 +05/05/2015 12:00:00 AM,211.01,211.46,208.73,208.92,102623336,24.266032842976124,26.887218314576884 +05/06/2015 12:00:00 AM,209.54,209.93,206.76,208.04,122648566,11.453345055936397,23.096074108240135 +05/07/2015 12:00:00 AM,207.91,209.38,207.53,208.87,75342115,3.741359711478534,17.695805912994505 +05/08/2015 12:00:00 AM,210.84,211.85,210.79,211.65,125762691,11.835431313965879,12.824042231089278 +05/11/2015 12:00:00 AM,211.54,211.89,210.53,210.6,65829833,15.834832434061036,10.716242128860506 +05/12/2015 12:00:00 AM,209.59,210.63,208.63,209.98,101766611,12.094136559309518,10.876440004703786 +05/13/2015 12:00:00 AM,210.49,211.22,209.74,210.06,79703427,12.650772416537354,13.103793180968491 +05/14/2015 12:00:00 AM,211.24,212.32,210.91,212.25,82976922,21.07108967506978,15.412707771244467 +05/15/2015 12:00:00 AM,212.43,212.61,211.87,212.44,68168050,28.446382033332917,18.565595171062437 +05/18/2015 12:00:00 AM,212.24,213.4,212.17,213.1,68309200,35.12861490356351,24.324214757125937 +05/19/2015 12:00:00 AM,213.26,213.57,212.69,213.03,62912644,39.84862396634911,31.123677644578876 +05/20/2015 12:00:00 AM,213.16,213.78,212.51,212.88,70291407,42.48999646998994,36.47840434330892 +05/21/2015 12:00:00 AM,212.74,213.75,212.51,213.5,59049641,44.575436357076704,40.51066792424486 +05/22/2015 12:00:00 AM,213.02,213.54,212.91,213.0,48920652,45.19481852993178,43.02721883083693 +05/26/2015 12:00:00 AM,212.39,212.5,210.21,210.71,110549834,36.10505455582132,42.09132647820498 +05/27/2015 12:00:00 AM,211.23,212.98,210.85,212.67,83068343,33.421010640925914,39.82408002093897 +05/28/2015 12:00:00 AM,212.34,212.59,211.63,212.5,68137802,31.426514136613367,36.53684946582314 +05/29/2015 12:00:00 AM,212.4,212.43,210.82,211.13,101440890,24.227924750488853,31.295126020962407 +06/01/2015 12:00:00 AM,211.95,212.34,210.62,211.54,85386556,18.443910268869708,26.879839949224504 +06/02/2015 12:00:00 AM,211.02,212.19,210.27,211.39,80789780,12.027233078097076,21.531395558517296 +06/03/2015 12:00:00 AM,211.97,212.67,211.34,211.92,78010486,12.626183392494262,16.831312872487523 +06/04/2015 12:00:00 AM,211.12,211.77,209.75,210.27,133914464,1.9358295506694176,11.258289072532664 +06/05/2015 12:00:00 AM,209.93,210.58,208.98,209.76,97753516,-9.66457736753603,4.23116716343123 +06/08/2015 12:00:00 AM,209.63,209.82,208.39,208.48,80415421,-20.52887354333333,-3.907859491926372 +06/09/2015 12:00:00 AM,208.44,209.1,207.69,208.47,92083031,-28.82969075734339,-14.271828029385784 +06/10/2015 12:00:00 AM,209.38,211.4,209.31,210.95,122058028,-25.422380081062688,-21.11138043731881 +06/11/2015 12:00:00 AM,211.49,212.09,211.2,211.63,65279388,-17.017882598872106,-22.94970674515283 +06/12/2015 12:00:00 AM,210.62,210.84,209.68,210.01,120211197,-18.119902502461887,-22.34746398493497 +06/15/2015 12:00:00 AM,208.62,209.44,207.79,209.11,113025531,-25.448031340942965,-21.502049130834862 +06/16/2015 12:00:00 AM,208.9,210.35,208.72,210.25,75706432,-25.765282503839227,-21.587774736529 +06/17/2015 12:00:00 AM,210.58,211.32,209.39,210.59,118475364,-21.583923923011547,-22.729285067563858 +06/18/2015 12:00:00 AM,211.23,213.34,211.18,212.78,153435733,-7.994241779815605,-20.19786988690229 +06/19/2015 12:00:00 AM,211.42,211.55,210.45,210.81,106014352,-5.3026113131,-15.16151487994155 +06/22/2015 12:00:00 AM,211.95,212.59,211.65,211.89,61838092,2.917781437030934,-7.990748894724009 +06/23/2015 12:00:00 AM,212.18,212.44,211.57,212.04,59750874,8.811492104556546,-0.39189488783198545 +06/24/2015 12:00:00 AM,211.71,212.17,210.48,210.5,77999419,7.549122732527399,3.4939462402537655 +06/25/2015 12:00:00 AM,211.13,211.25,209.77,209.86,80464312,1.2748402708496291,5.138309136241173 +06/26/2015 12:00:00 AM,210.28,210.58,209.16,209.82,84634171,-6.104160048769638,2.8828237647910298 +06/29/2015 12:00:00 AM,208.02,208.82,205.33,205.42,173766367,-22.38594804568463,-4.916536272769264 +06/30/2015 12:00:00 AM,207.32,207.32,205.28,205.85,147775137,-32.310331939407554,-14.881399940753003 +07/01/2015 12:00:00 AM,207.79,208.03,206.56,207.5,119981651,-35.38694384110361,-24.046845968741312 +07/02/2015 12:00:00 AM,208.07,208.27,206.82,207.31,91216426,-36.9788552559615,-31.765519770539278 +07/06/2015 12:00:00 AM,205.74,207.65,205.54,206.72,107837293,-40.14735453458811,-36.20587139276515 +07/07/2015 12:00:00 AM,206.93,208.16,204.12,208.02,160419568,-41.59694961564689,-38.52752581182499 +07/08/2015 12:00:00 AM,206.34,206.76,204.25,204.53,149493795,-46.38857608298908,-41.27793387229636 +07/09/2015 12:00:00 AM,207.03,207.35,204.88,204.9,129658638,-47.69418674835408,-43.9567667453945 +07/10/2015 12:00:00 AM,207.28,207.98,206.49,207.48,117226689,-42.84971429550215,-44.63235668562301 +07/13/2015 12:00:00 AM,209.0,209.9,208.94,209.77,95163867,-30.939394637283534,-41.967967941032164 +07/14/2015 12:00:00 AM,209.69,211.05,209.66,210.68,72962870,-19.35368461770595,-35.209245074711376 +07/15/2015 12:00:00 AM,210.71,211.28,210.05,210.61,88918067,-10.221602245971715,-25.841098949115786 +07/16/2015 12:00:00 AM,211.82,212.3,211.55,212.3,94346340,-0.24119191827803554,-15.188968354809756 +07/17/2015 12:00:00 AM,212.34,212.55,211.8,212.48,79523761,7.340852560064909,-5.618906555472645 +07/20/2015 12:00:00 AM,212.77,213.18,212.21,212.59,59688017,13.586188664830914,2.6160617651615716 +07/21/2015 12:00:00 AM,212.45,212.74,211.39,211.75,69759154,16.591502473597657,9.319337945053915 +07/22/2015 12:00:00 AM,210.91,211.77,210.89,211.37,78346222,17.24346652726473,13.690502556439606 +07/23/2015 12:00:00 AM,211.54,211.65,209.75,210.18,82429587,14.931053189024144,15.588052713679414 +07/24/2015 12:00:00 AM,210.25,210.37,207.6,208.0,103477607,6.649215548386662,13.853809434568351 +07/27/2015 12:00:00 AM,206.98,207.55,206.26,206.79,115528777,-3.9795143142589513,8.7110552376042 +07/28/2015 12:00:00 AM,207.8,209.5,206.8,209.33,112137492,-7.261947494134219,2.5847017322544623 +07/29/2015 12:00:00 AM,209.44,211.04,209.32,210.77,93976149,-3.5019465425718614,-2.023548200644539 +07/30/2015 12:00:00 AM,210.2,211.02,209.42,210.82,84772348,-0.19339732927651854,-3.734201420060334 +07/31/2015 12:00:00 AM,211.44,211.45,210.16,210.5,87268759,3.661283040694009,-1.824002081322094 +08/03/2015 12:00:00 AM,210.53,210.53,208.65,209.79,103970825,1.8556795608014134,0.45540468241181403 +08/04/2015 12:00:00 AM,209.7,210.24,208.8,209.38,75432078,-0.7018289724449576,1.1554340749435401 +08/05/2015 12:00:00 AM,210.4,211.31,209.73,210.07,76059680,2.7069296683161364,1.880515824341704 +08/06/2015 12:00:00 AM,210.27,210.41,207.65,208.35,102560139,-4.240436596604756,-0.09491408498298726 +08/07/2015 12:00:00 AM,208.16,208.34,206.87,207.95,100231197,-14.019320696117012,-4.063664149212594 +08/10/2015 12:00:00 AM,209.29,210.67,209.28,210.57,71084411,-8.338952243773974,-5.972944967044848 +08/11/2015 12:00:00 AM,208.96,209.47,207.76,208.67,105506895,-12.478971217204553,-9.76942018842502 +08/12/2015 12:00:00 AM,207.14,209.14,205.36,208.92,161327951,-19.37407878765957,-13.552830736188724 +08/13/2015 12:00:00 AM,208.75,209.55,208.02,208.66,83612688,-19.551985006984506,-14.935996813905597 +08/14/2015 12:00:00 AM,208.43,209.5,208.26,209.42,64655468,-17.39453504779099,-17.19989251490985 +08/17/2015 12:00:00 AM,208.73,210.59,208.16,210.59,72957322,-10.190608973177948,-16.627801953903198 +08/18/2015 12:00:00 AM,210.29,210.68,209.7,209.98,64867959,-2.374072697961484,-12.377800431478676 +08/19/2015 12:00:00 AM,209.1,210.01,207.35,208.32,158175490,-7.7614516579936605,-9.430167094230963 +08/20/2015 12:00:00 AM,206.54,207.17,203.91,203.97,168829568,-24.60729849808139,-11.233357956803564 +08/21/2015 12:00:00 AM,201.81,202.92,197.54,197.83,302127692,-41.74402721797335,-19.12171251800241 +08/24/2015 12:00:00 AM,187.49,195.84,182.95,189.5,422467681,-57.21977160174001,-32.83313724394704 +08/25/2015 12:00:00 AM,195.45,195.45,187.06,187.27,309260532,-63.95512560588518,-46.88155573091992 +08/26/2015 12:00:00 AM,192.21,194.79,188.37,194.46,286850037,-65.32422553709111,-57.06078749067235 +08/27/2015 12:00:00 AM,197.05,199.41,195.21,199.27,223431181,-60.957740853074526,-61.86421589944764 +08/28/2015 12:00:00 AM,198.5,199.83,197.92,199.28,125935492,-55.74136104141587,-61.49461325936661 +08/31/2015 12:00:00 AM,198.14,199.12,197.02,197.67,125137509,-52.443518225630875,-58.61671141430303 +09/01/2015 12:00:00 AM,193.07,194.76,190.73,191.77,218973748,-55.918938243041325,-56.26538959079059 +09/02/2015 12:00:00 AM,194.69,195.44,192.43,195.41,135717247,-55.311580380350115,-54.85384947260948 +09/03/2015 12:00:00 AM,196.25,198.05,194.96,195.55,132209917,-51.83253800265784,-53.87664371291997 +09/04/2015 12:00:00 AM,192.88,193.86,191.61,192.59,156708531,-53.67421366704578,-54.1843175732737 +09/08/2015 12:00:00 AM,195.97,197.61,195.18,197.43,101013620,-47.86070012092168,-52.16975804274379 +09/09/2015 12:00:00 AM,199.33,199.46,194.35,194.79,124972739,-43.7630699217162,-49.28263042808531 +09/10/2015 12:00:00 AM,194.5,197.22,194.25,195.85,129752786,-41.12186853621715,-46.604963061475146 +09/11/2015 12:00:00 AM,195.32,196.76,194.54,196.74,99026646,-37.95850362733738,-42.676035551548054 +09/14/2015 12:00:00 AM,196.95,197.0,195.44,196.01,67361661,-34.56812977326523,-39.35289296463394 +09/15/2015 12:00:00 AM,196.59,198.99,196.09,198.46,101089338,-25.14948912753452,-34.69949776608851 +09/16/2015 12:00:00 AM,198.82,200.4,198.41,200.18,87778654,-12.732670400659138,-27.602198232199008 +09/17/2015 12:00:00 AM,199.96,202.84,199.28,199.73,222001098,-1.8025855236898725,-18.56321870628713 +09/18/2015 12:00:00 AM,195.74,197.56,194.96,195.45,187553370,-6.521959427765621,-11.55167611991223 +09/21/2015 12:00:00 AM,196.45,197.68,195.22,196.46,89174988,-8.90247106904745,-7.489921605290463 +09/22/2015 12:00:00 AM,193.9,194.46,192.57,193.91,126149228,-17.89670580880568,-8.780930457327099 +09/23/2015 12:00:00 AM,194.13,194.67,192.91,193.6,84630237,-23.68399156347505,-14.251281967273393 +09/24/2015 12:00:00 AM,192.13,193.45,190.56,192.9,138435508,-30.32884363902058,-20.20300302008713 +09/25/2015 12:00:00 AM,194.61,195.0,191.81,192.85,123731291,-32.776857056907666,-26.171599517052186 +09/28/2015 12:00:00 AM,191.75,191.9,187.64,188.01,140388758,-41.120084792809365,-31.97744426305311 +09/29/2015 12:00:00 AM,188.24,189.74,186.93,188.12,133559566,-47.00037105102275,-37.80653913494004 +09/30/2015 12:00:00 AM,190.4,191.82,189.44,191.63,138923111,-46.309174573012456,-41.801621868438005 +10/01/2015 12:00:00 AM,192.03,192.49,189.82,192.13,120401494,-44.347929777597884,-44.69439004861056 +10/02/2015 12:00:00 AM,189.75,195.0,189.12,195.0,171195207,-38.62792098511337,-44.07134909668656 +10/05/2015 12:00:00 AM,196.47,198.74,196.33,198.47,113013522,-24.26626681957999,-38.38782303882587 +10/06/2015 12:00:00 AM,198.27,198.98,197.0,197.79,98202913,-13.76734547164082,-30.252365763482963 +10/07/2015 12:00:00 AM,198.85,199.83,197.49,199.41,109575864,-4.513707593350306,-20.29381021742107 +10/08/2015 12:00:00 AM,198.96,201.55,198.59,201.21,135414276,4.305063402212149,-9.560564120589689 +10/09/2015 12:00:00 AM,201.4,201.9,200.58,201.33,86171310,11.598043312694683,-0.5944865875210206 +10/12/2015 12:00:00 AM,201.43,201.76,200.91,201.52,49928236,16.93898623337561,7.082096338733086 +10/13/2015 12:00:00 AM,200.63,202.16,200.05,200.25,73963310,20.019832822154733,13.215481442609345 +10/14/2015 12:00:00 AM,200.16,200.87,198.94,199.29,87771536,20.53647859490105,17.27333524078157 +10/15/2015 12:00:00 AM,200.05,202.35,199.64,202.35,115541959,23.80657658979971,20.32546856005783 +10/16/2015 12:00:00 AM,202.82,203.28,201.92,203.27,99255980,28.21156596505636,23.14361349297802 +10/19/2015 12:00:00 AM,202.53,203.37,202.13,203.37,69118218,31.335083689269684,25.972426209756755 +10/20/2015 12:00:00 AM,202.86,203.84,202.55,203.11,69151520,33.678643174767984,29.257967354723487 +10/21/2015 12:00:00 AM,203.64,203.79,201.65,201.85,91935632,33.800714596072346,31.756501856291642 +10/22/2015 12:00:00 AM,203.0,205.51,202.81,205.26,150245339,37.466022389101596,34.07011596230295 +10/23/2015 12:00:00 AM,207.24,207.95,206.3,207.51,122715586,43.62316585761147,37.1421365043884 +10/26/2015 12:00:00 AM,207.27,207.37,206.56,207.0,60360403,46.72732435620406,40.40430679974742 +10/27/2015 12:00:00 AM,206.2,207.0,205.8,206.6,68555036,47.58021552310612,43.84918203150586 +10/28/2015 12:00:00 AM,207.0,208.97,206.21,208.95,120529088,49.997851482596545,46.982139304879595 +10/29/2015 12:00:00 AM,208.36,209.27,208.21,208.83,76891203,52.06548166603301,49.09271825698498 +10/30/2015 12:00:00 AM,209.07,209.44,207.83,207.93,106285063,52.31712317512059,50.490167961714114 +11/02/2015 12:00:00 AM,208.36,210.62,208.18,210.39,76512481,53.877098087170346,52.06438860273017 +11/03/2015 12:00:00 AM,209.98,211.66,209.7,211.0,88875760,55.768536585285176,53.50705987840233 +11/04/2015 12:00:00 AM,211.37,211.49,209.73,210.36,85726190,55.96901529390932,54.482943285371405 +11/05/2015 12:00:00 AM,210.44,210.98,209.09,210.15,70361947,54.70596667522938,55.0801541603986 +11/06/2015 12:00:00 AM,209.74,210.32,208.47,210.04,88269574,52.294497889146825,54.68450411089272 +11/09/2015 12:00:00 AM,209.33,209.49,206.95,208.08,116567529,46.46480261424526,52.35857061813274 +11/10/2015 12:00:00 AM,207.54,208.6,207.19,208.56,66317971,41.03867903011788,48.62598655218488 +11/11/2015 12:00:00 AM,208.9,208.94,207.67,207.74,61997358,36.147678401290165,43.986414483700074 +11/12/2015 12:00:00 AM,206.51,207.06,204.82,204.9,108620680,24.16512618128735,36.9540715567352 +11/13/2015 12:00:00 AM,204.36,204.67,202.44,202.53,138508160,10.393143878477844,27.936156872793347 +11/16/2015 12:00:00 AM,202.3,205.65,202.19,205.65,98680096,3.2013418961054754,18.476822589290244 +11/17/2015 12:00:00 AM,205.97,207.03,204.88,205.4,106324660,0.6574260007629134,9.60425948915843 +11/18/2015 12:00:00 AM,206.03,208.9,206.01,208.68,102442425,4.88798907820246,4.784975213387208 +11/19/2015 12:00:00 AM,208.55,209.05,208.2,208.54,76035735,10.206714154760851,4.73836778245796 +11/20/2015 12:00:00 AM,209.47,210.12,208.86,209.38,81212191,16.318823526890117,8.01773819015412 +11/23/2015 12:00:00 AM,209.4,209.98,208.53,209.09,60019105,20.01919381224825,12.858180143025454 +11/24/2015 12:00:00 AM,207.87,209.83,207.41,209.37,87434656,21.748279779563234,17.073252818365646 +11/25/2015 12:00:00 AM,209.48,209.74,209.01,209.3,47935311,24.47322049064028,20.639879402335502 +11/27/2015 12:00:00 AM,209.4,209.8,208.87,209.53,29568841,26.529966024601976,23.192665026763468 +11/30/2015 12:00:00 AM,209.79,209.89,208.56,208.69,88383711,26.61304586842545,24.841128040807767 +12/01/2015 12:00:00 AM,209.42,210.82,209.12,210.68,88004669,30.88905477197479,27.12632178891066 +12/02/2015 12:00:00 AM,210.6,211.0,208.23,208.54,97535582,29.95819310621632,28.497564942804672 +12/03/2015 12:00:00 AM,208.9,209.15,204.76,205.58,136133021,17.429004688718884,26.2223246088339 +12/04/2015 12:00:00 AM,206.1,209.97,205.94,209.66,163843653,16.02739376092779,23.575911581959488 +12/07/2015 12:00:00 AM,209.2,209.24,207.2,208.27,91156641,13.103224743975321,19.12945407495962 +12/08/2015 12:00:00 AM,206.48,208.04,205.78,206.99,88063594,3.8881123422305137,12.61193388396317 +12/09/2015 12:00:00 AM,206.2,208.68,204.18,205.33,141598569,-6.173544115679979,6.711296682863454 +12/10/2015 12:00:00 AM,205.44,207.43,205.15,205.86,104748495,-12.846410856593721,-0.507154471516924 +12/11/2015 12:00:00 AM,203.38,204.14,201.51,201.88,179403932,-26.540383010923613,-10.418056410241658 +12/14/2015 12:00:00 AM,202.1,203.0,199.97,203.0,149245578,-35.2794933148956,-20.209957824523187 +12/15/2015 12:00:00 AM,204.69,206.11,204.55,205.06,136119948,-33.51716263291039,-27.045862453830793 +12/16/2015 12:00:00 AM,206.37,208.39,204.83,208.02,173480390,-26.169654625352678,-30.376673396020532 +12/17/2015 12:00:00 AM,208.37,208.48,204.84,204.86,153094246,-23.26493217598516,-29.557810687285922 +12/18/2015 12:00:00 AM,202.77,202.89,199.98,200.02,210818406,-34.44405228890195,-29.34895043078751 +12/21/2015 12:00:00 AM,201.43,201.88,200.09,201.7,85939272,-40.37483410817102,-31.063368299602672 +12/22/2015 12:00:00 AM,202.7,203.85,201.55,203.56,94477624,-40.22810281375804,-34.57798034670401 +12/23/2015 12:00:00 AM,204.7,206.07,204.58,206.05,100768218,-32.476940421273554,-36.88098240802611 +12/24/2015 12:00:00 AM,205.72,206.33,205.43,205.65,37303088,-25.25277111852246,-34.583162115431236 +12/28/2015 12:00:00 AM,204.86,205.25,203.95,205.22,61014906,-22.312944306467607,-30.067689665005382 +12/29/2015 12:00:00 AM,206.53,207.79,206.47,207.4,82484583,-11.937343036625503,-22.994999720722248 +12/30/2015 12:00:00 AM,207.09,207.21,205.76,205.93,56653819,-6.746057840680068,-16.562279075573876 +12/31/2015 12:00:00 AM,205.17,205.89,203.89,203.89,88561987,-9.164445784835506,-12.540197742152138 +01/04/2016 12:00:00 AM,200.53,201.03,198.59,201.01,194050675,-22.16405967184988,-12.502976583497706 +01/05/2016 12:00:00 AM,201.39,201.9,200.05,201.35,95287082,-28.3147252242262,-16.597322130397878 +01/06/2016 12:00:00 AM,198.33,200.05,197.6,198.85,125322778,-36.207702041520854,-23.962733180608076 +01/07/2016 12:00:00 AM,195.32,197.43,193.59,193.99,186961947,-45.615475236166446,-33.07549054344081 +01/08/2016 12:00:00 AM,195.21,195.85,191.58,191.95,167303627,-52.47155291010711,-40.65236385300511 +01/11/2016 12:00:00 AM,193.05,193.4,189.83,192.11,170857466,-57.152681450120966,-47.8618529094788 +01/12/2016 12:00:00 AM,193.85,194.55,191.14,193.66,149409008,-58.112016528319174,-53.33793153117838 +01/13/2016 12:00:00 AM,194.53,194.86,188.38,188.87,188087693,-60.269099166751836,-57.00133751382472 +01/14/2016 12:00:00 AM,189.55,193.26,187.66,191.89,190012996,-60.66087383372072,-59.04866774472813 +01/15/2016 12:00:00 AM,186.79,188.76,185.52,187.83,270477512,-63.25006547313495,-60.57301375048162 +01/19/2016 12:00:00 AM,189.95,190.11,186.21,188.06,162816196,-63.390456689876544,-61.892623790870964 +01/20/2016 12:00:00 AM,185.0,187.49,181.02,185.81,227085634,-65.39243416720055,-63.173457540983144 +01/21/2016 12:00:00 AM,186.19,188.87,184.65,186.7,146780065,-64.12267810109864,-64.03890860782762 +01/22/2016 12:00:00 AM,189.78,190.76,188.88,190.55,138442684,-58.82745749691607,-62.9332566137729 +01/25/2016 12:00:00 AM,189.91,190.15,187.41,187.63,106621985,-56.25397142484821,-61.14913529751581 +01/26/2016 12:00:00 AM,188.44,190.53,188.03,190.24,122035268,-51.88135855642671,-57.77136639482235 +01/27/2016 12:00:00 AM,189.58,191.56,187.06,188.14,146285880,-49.14303150984822,-54.026454747009744 +01/28/2016 12:00:00 AM,190.0,190.2,187.17,189.17,112813076,-46.692542389782254,-50.99272597022629 +01/29/2016 12:00:00 AM,190.03,193.87,189.88,193.87,168702015,-36.16255205947891,-45.969871128883966 +02/01/2016 12:00:00 AM,192.5,194.58,191.85,193.65,110539586,-26.143529172053,-39.53541378279054 +02/02/2016 12:00:00 AM,191.9,191.96,189.54,190.11,155214611,-24.247804366685884,-33.311606996999956 +02/03/2016 12:00:00 AM,191.37,191.78,187.11,191.23,163410140,-23.939870030913962,-27.623438907282882 +02/04/2016 12:00:00 AM,190.72,192.74,189.96,191.53,108163692,-19.038314329709447,-23.342379474840516 +02/05/2016 12:00:00 AM,190.97,191.08,187.2,187.98,146276261,-23.668478104888486,-22.72361670804939 +02/08/2016 12:00:00 AM,185.75,186.12,182.81,185.35,154383523,-34.80539795362212,-25.36301510478345 +02/09/2016 12:00:00 AM,183.38,186.93,183.21,185.35,146059137,-40.52970281232999,-29.510473300137456 +02/10/2016 12:00:00 AM,186.44,188.32,185.12,185.31,117266734,-41.978183284827985,-35.24544053891709 +02/11/2016 12:00:00 AM,182.38,184.1,181.09,183.03,163939145,-48.293364174044534,-41.4016620562061 +02/12/2016 12:00:00 AM,184.93,186.65,183.97,186.65,104243751,-46.8577494129328,-44.41474992103377 +02/16/2016 12:00:00 AM,188.78,189.81,187.64,189.81,96542669,-37.86494612054374,-43.74856074808721 +02/17/2016 12:00:00 AM,191.12,193.32,191.01,192.87,118038289,-24.77779257433136,-39.44846307046305 +02/18/2016 12:00:00 AM,193.22,193.26,191.72,192.05,90826534,-15.124045090304328,-31.156133299527994 +02/19/2016 12:00:00 AM,191.15,192.18,190.45,192.0,98439467,-8.926282418431558,-21.67326655090268 +02/22/2016 12:00:00 AM,193.9,194.95,193.8,194.83,88924304,0.5421289122767021,-12.07149779269757 +02/23/2016 12:00:00 AM,193.99,194.32,192.18,192.33,94280136,5.1084351908838,-4.5999408513937805 +02/24/2016 12:00:00 AM,190.62,193.53,189.32,193.23,125633728,7.059464245098759,0.9459364824569914 +02/25/2016 12:00:00 AM,193.73,195.55,192.83,195.55,98561286,13.45750793158569,6.541884069961304 +02/26/2016 12:00:00 AM,196.52,196.68,194.9,195.1,111611131,19.4675945197095,11.273250471819503 +02/29/2016 12:00:00 AM,195.08,196.23,193.44,193.56,101903944,21.73542212086358,15.429997204314446 +03/01/2016 12:00:00 AM,195.05,198.21,194.46,198.21,120346342,27.642279536841123,20.575701027250037 +03/02/2016 12:00:00 AM,197.7,199.06,197.25,199.03,89104136,33.57022364853923,25.60387995648842 +03/03/2016 12:00:00 AM,198.7,199.79,198.11,199.77,89517942,38.25309540214202,30.30025517709655 +03/04/2016 12:00:00 AM,200.0,201.35,199.03,200.36,106711620,42.32006319077514,35.44641544457444 +03/07/2016 12:00:00 AM,199.4,201.07,199.27,200.63,83187387,44.71954981855498,39.715733015002904 +03/08/2016 12:00:00 AM,199.3,199.92,198.22,198.36,108213232,43.812347809359466,42.27626405520796 +03/09/2016 12:00:00 AM,199.36,199.79,198.43,199.41,80085909,43.34462644064157,43.549146814832845 +03/10/2016 12:00:00 AM,199.9,201.05,197.38,199.54,128146107,42.79032676659875,43.66671270878875 +03/11/2016 12:00:00 AM,201.25,202.81,201.13,202.76,115060016,46.908771799202356,44.214018203950594 +03/14/2016 12:00:00 AM,202.2,203.03,201.77,202.53,64367388,49.40957976844427,45.6133261937218 +03/15/2016 12:00:00 AM,201.32,202.2,201.06,202.2,83697700,49.54930280961686,47.164495285965614 +03/16/2016 12:00:00 AM,201.62,203.82,201.56,203.39,112017848,50.97536659261162,49.210755242468835 +03/17/2016 12:00:00 AM,203.26,205.22,202.77,204.79,116797254,53.473756382209956,50.852001388220735 +03/18/2016 12:00:00 AM,204.2,204.78,203.8,204.52,118003097,54.65040561890455,52.162207850835806 +03/21/2016 12:00:00 AM,204.11,204.94,203.81,204.69,65685245,54.976638374784926,53.51904174212782 +03/22/2016 12:00:00 AM,203.74,205.23,203.57,204.62,83178482,54.53599276682387,54.40919828568089 +03/23/2016 12:00:00 AM,204.11,204.33,203.01,203.22,69049169,51.65845370728883,53.955372616950605 +03/24/2016 12:00:00 AM,201.98,203.16,201.74,203.11,71333708,46.656038245421904,51.95678077357994 +03/28/2016 12:00:00 AM,203.62,203.85,202.71,203.27,53066451,44.08534838002561,49.233958274890114 +03/29/2016 12:00:00 AM,202.75,205.23,202.41,205.23,83887128,44.92729396901496,46.83178357543788 +03/30/2016 12:00:00 AM,206.35,206.87,205.59,206.1,76192165,50.027725808150635,46.42410160065333 +03/31/2016 12:00:00 AM,205.87,206.41,205.33,205.56,76146466,51.70165066453508,47.685504705431626 +04/01/2016 12:00:00 AM,204.35,207.14,203.99,206.91,92124925,52.86701513310981,49.88092139370268 +04/04/2016 12:00:00 AM,206.84,207.07,205.89,206.29,56532432,54.07721240174694,52.16840100188568 +04/05/2016 12:00:00 AM,204.64,205.25,203.9,204.14,81083900,47.94258789149727,51.64711652272234 +04/06/2016 12:00:00 AM,204.27,206.49,203.98,206.46,80656346,47.1697786387905,50.5141485162862 +04/07/2016 12:00:00 AM,205.18,205.56,203.09,203.89,102193798,39.87663781909593,47.26655418778273 +04/08/2016 12:00:00 AM,205.32,205.84,203.88,204.48,85480012,36.14338771111674,42.78309801512518 +04/11/2016 12:00:00 AM,205.23,206.07,203.91,203.99,73916328,32.271110096957436,38.86522856649022 +04/12/2016 12:00:00 AM,204.2,206.25,203.7,205.99,100704771,33.25682033753783,35.38698899117705 +04/13/2016 12:00:00 AM,207.02,208.1,206.84,208.04,85422095,43.947108658349364,36.404606700990406 +04/14/2016 12:00:00 AM,208.03,208.6,207.6,208.02,55930929,50.839728629363265,40.07869193055204 +04/15/2016 12:00:00 AM,208.0,208.11,207.4,207.8,69798928,53.553076138049725,45.39918344082511 +04/18/2016 12:00:00 AM,207.11,209.27,207.0,209.25,69184743,56.82384823803833,51.29094041595024 +04/19/2016 12:00:00 AM,209.7,210.2,208.94,209.91,81005196,61.11651066278428,55.58329091705896 +04/20/2016 12:00:00 AM,209.9,210.92,209.4,210.07,68129528,63.91120063810772,58.85115891924507 +04/21/2016 12:00:00 AM,210.13,210.25,208.66,208.9,66185715,62.73444618254736,61.14650143036948 +04/22/2016 12:00:00 AM,208.53,209.29,207.92,208.96,81454081,59.483641626040196,61.81144977736995 +04/25/2016 12:00:00 AM,208.28,208.62,207.54,208.59,54918433,54.57345913270865,60.17568689485104 +04/26/2016 12:00:00 AM,209.02,209.52,208.37,209.0,67103310,53.208225361328616,57.49994307565626 +04/27/2016 12:00:00 AM,208.46,209.81,208.06,209.38,65535983,52.13588283090144,54.850302237744785 +04/28/2016 12:00:00 AM,208.49,209.76,206.97,207.42,80393263,45.25688256397834,51.29361247222932 +04/29/2016 12:00:00 AM,206.71,207.13,205.03,206.3,110829381,30.872954309373455,45.36848626639552 +05/02/2016 12:00:00 AM,206.9,208.18,206.41,208.03,55377797,25.813891875533805,38.51990289494682 +05/03/2016 12:00:00 AM,206.5,206.79,205.28,206.13,89754991,14.772711460282995,29.179110052292206 +05/04/2016 12:00:00 AM,205.0,205.83,204.42,204.96,74239405,3.32206622496021,18.695405967537674 +05/05/2016 12:00:00 AM,205.57,205.98,204.47,204.95,57183088,-4.5492649199362605,9.839851160210245 +05/06/2016 12:00:00 AM,204.04,205.77,203.88,205.7,70502951,-10.356092749802379,0.7973550038761985 +05/09/2016 12:00:00 AM,205.58,206.4,205.37,205.89,60302710,-11.851610024580355,-5.858725367339639 +05/10/2016 12:00:00 AM,206.64,208.46,206.64,208.46,65978296,-4.352504707675981,-7.777368100498687 +05/11/2016 12:00:00 AM,207.89,208.33,206.5,206.5,72657913,-1.5912863263903163,-7.037873452112201 +05/12/2016 12:00:00 AM,207.29,207.48,205.37,206.55,77898879,-2.8297379292892817,-5.156284746983927 +05/13/2016 12:00:00 AM,206.23,206.86,204.38,204.72,83635846,-9.865542061248835,-4.659767756151046 +05/16/2016 12:00:00 AM,204.95,207.34,204.89,206.81,68003049,-9.456005982601946,-5.935643074882538 +05/17/2016 12:00:00 AM,206.44,206.8,204.23,204.82,100223310,-15.66284152204241,-9.453531873795562 +05/18/2016 12:00:00 AM,204.44,206.3,203.64,204.91,102872425,-21.70850720289466,-14.173224192196907 +05/19/2016 12:00:00 AM,204.0,204.54,202.78,204.24,104044038,-30.29556189332026,-19.28072915021476 +05/20/2016 12:00:00 AM,204.95,206.09,204.86,205.49,90968053,-28.195038177926072,-23.96548719904579 +05/23/2016 12:00:00 AM,205.48,205.84,204.99,205.16,52302088,-27.29170803001371,-26.872703826038613 +05/24/2016 12:00:00 AM,206.15,208.24,206.14,207.87,84293252,-13.998900904015695,-24.94530225131887 +05/25/2016 12:00:00 AM,208.64,209.77,208.62,209.26,71874969,1.0198729558622048,-17.11644353902325 +05/26/2016 12:00:00 AM,209.47,209.71,208.97,209.34,48058849,10.966075509071375,-7.32616511727389 +05/27/2016 12:00:00 AM,209.55,210.21,209.47,210.21,53233980,19.171457531618252,4.2896262731341 +05/31/2016 12:00:00 AM,210.53,210.69,209.18,210.08,87775464,24.686553648883102,13.9609899113588 +06/01/2016 12:00:00 AM,209.15,210.48,208.89,210.3,64263039,28.172296483070735,20.749095793160933 +06/02/2016 12:00:00 AM,209.8,210.92,209.24,210.92,56601095,31.70389014202624,25.93354945139965 +06/03/2016 12:00:00 AM,210.32,210.69,208.86,210.28,89799792,32.83673734799667,29.349869405494253 +06/06/2016 12:00:00 AM,210.71,211.76,210.51,211.39,57500239,36.96759995806002,32.42013098278848 +06/07/2016 12:00:00 AM,211.56,212.34,211.5,211.7,52942760,40.994253002275244,35.6256201125896 +06/08/2016 12:00:00 AM,211.8,212.52,211.69,212.39,57416846,44.142307893531814,38.73522455046599 +06/09/2016 12:00:00 AM,211.49,212.22,211.19,212.04,72933317,44.87553807335703,41.74492473180609 +06/10/2016 12:00:00 AM,210.43,210.86,209.44,210.03,100123152,39.35106055042147,42.34078987989645 +06/13/2016 12:00:00 AM,209.34,210.37,208.35,208.42,99528764,30.686995726039775,39.763975560837586 +06/14/2016 12:00:00 AM,207.97,208.74,206.92,208.09,112987135,20.14401164005291,33.76440149746786 +06/15/2016 12:00:00 AM,208.57,209.2,207.53,207.78,94632612,12.735161067828052,25.72930724608561 +06/16/2016 12:00:00 AM,206.74,208.57,205.59,208.35,139759122,4.866447395353477,17.108153957318613 +06/17/2016 12:00:00 AM,207.14,207.2,205.75,206.53,108517057,-3.783686195867176,8.490483476841876 +06/20/2016 12:00:00 AM,208.84,209.6,207.75,207.91,74625875,-4.283159158735941,2.383690777144663 +06/21/2016 12:00:00 AM,208.26,208.92,207.79,208.41,66630510,-4.91670452730709,-2.0292756216391226 +06/22/2016 12:00:00 AM,208.69,209.49,207.94,208.03,90582991,-4.878023966220237,-4.4653934620325515 +06/23/2016 12:00:00 AM,209.83,210.87,209.27,210.87,86757627,4.1730957979655745,-2.476197963574364 +06/24/2016 12:00:00 AM,204.0,206.9,202.72,203.13,294018070,-11.191378707580522,-4.203252850785509 +06/27/2016 12:00:00 AM,201.59,201.59,198.65,199.53,216490003,-26.531887024612693,-9.60704847511191 +06/28/2016 12:00:00 AM,201.66,203.22,201.12,203.22,145242853,-31.786612668011756,-16.33419565055979 +06/29/2016 12:00:00 AM,204.83,206.93,204.72,206.71,122034443,-28.225598137680933,-24.433869134471415 +06/30/2016 12:00:00 AM,207.18,209.54,206.56,209.53,140612123,-19.601111065493832,-26.53630222394974 +07/01/2016 12:00:00 AM,209.29,210.49,209.29,209.79,92251985,-10.300981710387772,-22.478575895393508 +07/05/2016 12:00:00 AM,208.9,209.08,207.71,208.39,99629966,-6.058930806074965,-16.04665542990931 +07/06/2016 12:00:00 AM,207.87,209.8,207.06,209.77,87769094,-1.3849097604762441,-9.33648333560814 +07/07/2016 12:00:00 AM,209.89,210.64,208.63,209.54,76391364,4.093896582808685,-3.4127314235325104 +07/08/2016 12:00:00 AM,211.0,212.94,210.78,212.7,114482147,13.291968737828377,2.485506188521527 +07/11/2016 12:00:00 AM,213.16,214.07,212.95,213.45,67609333,21.597099794642475,9.399513838700887 +07/12/2016 12:00:00 AM,214.51,215.3,214.25,215.0,91585333,28.885785549285913,16.967187666141427 +07/13/2016 12:00:00 AM,215.42,215.45,214.35,214.93,77887465,33.580134298886954,24.338747095160997 +07/14/2016 12:00:00 AM,216.34,216.66,215.66,216.11,81647966,38.12202083450123,30.54626011932921 +07/15/2016 12:00:00 AM,216.79,216.82,215.31,215.84,88704013,40.644569532426154,35.30812755377513 +07/18/2016 12:00:00 AM,215.95,216.6,215.67,216.41,48647808,42.350299679738015,38.674256086388155 +07/19/2016 12:00:00 AM,215.88,216.23,215.65,216.18,43905369,42.84221654441751,40.989776647770796 +07/20/2016 12:00:00 AM,216.75,217.37,216.24,217.13,52553592,44.18851872927273,42.50640112146367 +07/21/2016 12:00:00 AM,216.92,217.22,215.75,216.22,63005168,43.84046772705139,43.30537567011998 +07/22/2016 12:00:00 AM,216.39,217.3,216.1,217.25,52576045,44.061973255575296,43.7332940640793 +07/25/2016 12:00:00 AM,217.0,217.06,215.97,216.64,49718650,43.12993600628972,43.80522392954735 +07/26/2016 12:00:00 AM,216.53,217.17,215.76,216.75,64796484,42.03093783250163,43.26582870535457 +07/27/2016 12:00:00 AM,217.17,217.27,215.62,216.51,73524223,40.56203470523414,42.44622044990026 +07/28/2016 12:00:00 AM,216.26,217.11,215.75,216.8,59237051,39.33740072680991,41.265077317708915 +07/29/2016 12:00:00 AM,216.45,217.54,216.13,217.15,68771465,39.344087500644314,40.31861519129757 +08/01/2016 12:00:00 AM,217.15,217.65,216.41,216.93,65459572,39.203314423574895,39.61170933906588 +08/02/2016 12:00:00 AM,216.64,216.83,214.58,215.52,86422053,32.8387155940043,37.68087956125842 +08/03/2016 12:00:00 AM,215.45,216.24,215.13,216.23,46176692,28.325766167899587,34.92797092153084 +08/04/2016 12:00:00 AM,216.3,216.78,215.83,216.43,40200895,27.167192303850598,31.883747122332412 +08/05/2016 12:00:00 AM,217.19,218.23,217.07,218.14,61991590,33.61202638855309,30.48592511357696 +08/08/2016 12:00:00 AM,218.39,218.52,217.74,218.05,36959153,38.72384525992876,31.957207530058078 +08/09/2016 12:00:00 AM,218.12,218.76,217.8,218.22,48239720,42.36207299646685,35.46628423719989 +08/10/2016 12:00:00 AM,218.29,218.4,217.23,217.63,51678201,42.25143585538558,39.237345125083635 +08/11/2016 12:00:00 AM,218.25,218.94,217.95,218.68,65858201,45.24499136103388,42.14558636820384 +08/12/2016 12:00:00 AM,218.26,218.71,217.99,218.41,48330938,46.140846422576416,43.999836658865746 +08/15/2016 12:00:00 AM,218.89,219.5,218.88,219.09,43891571,49.64809155919434,45.82134129954762 +08/16/2016 12:00:00 AM,218.56,218.68,217.96,217.96,48785828,47.002842218145524,47.00919289023761 +08/17/2016 12:00:00 AM,217.98,218.53,217.02,218.38,69540455,43.053560803225515,46.46133525078552 +08/18/2016 12:00:00 AM,218.31,218.9,218.22,218.9,49012060,44.326771791635565,46.00781659305031 +08/19/2016 12:00:00 AM,218.34,218.75,217.74,218.56,68512765,42.53568682652127,44.22971540988204 +08/22/2016 12:00:00 AM,218.25,218.8,217.83,218.51,56032026,41.02333882727807,42.73483956216518 +08/23/2016 12:00:00 AM,219.23,219.6,218.9,218.93,49279171,45.494770638510914,43.34514202098653 +08/24/2016 12:00:00 AM,218.8,218.91,217.36,217.88,62792016,38.566398341070695,41.90504865834531 +08/25/2016 12:00:00 AM,217.4,218.19,217.22,217.66,61431694,29.31618592817342,38.60017343375834 +08/26/2016 12:00:00 AM,217.9,219.11,216.25,217.28,116455917,20.58557993413686,33.49073371047304 +08/29/2016 12:00:00 AM,217.43,218.66,217.4,218.34,60888768,19.467577253882872,26.983935364316025 +08/30/2016 12:00:00 AM,218.25,218.59,217.35,217.98,52513386,16.286347201012894,21.413922579301577 +08/31/2016 12:00:00 AM,217.64,217.75,216.47,217.44,71308010,5.103450891039316,15.36073882001805 +09/01/2016 12:00:00 AM,217.38,217.73,216.03,217.37,89011329,-4.28979006347698,9.14189632061459 +09/02/2016 12:00:00 AM,218.36,218.87,217.7,218.36,70476391,1.9345943266244516,4.758650588799985 +09/06/2016 12:00:00 AM,218.72,219.09,217.86,219.09,48541412,9.770844971410298,3.129775031399336 +09/07/2016 12:00:00 AM,218.84,219.22,218.31,219.01,72763936,16.564918457337825,5.995141922973963 +09/08/2016 12:00:00 AM,218.6,218.94,218.16,218.51,66880396,18.816003441860644,11.77159029930837 +09/09/2016 12:00:00 AM,217.0,217.02,213.25,213.32,199753948,-1.965767802795817,10.796499766953303 +09/12/2016 12:00:00 AM,212.39,216.81,212.31,216.4,158990452,-12.138114575267453,5.319259880283866 +09/13/2016 12:00:00 AM,214.85,215.14,212.5,213.24,166172973,-22.961722339313347,-4.562400318878927 +09/14/2016 12:00:00 AM,213.29,214.69,212.5,213.15,122562929,-30.059024461500524,-16.78115729471922 +09/15/2016 12:00:00 AM,213.0,215.73,212.76,215.28,125570649,-31.644640613030536,-24.2008754972779 +09/16/2016 12:00:00 AM,213.5,213.69,212.58,213.37,139164920,-36.29877874748498,-30.241041540332283 +09/19/2016 12:00:00 AM,214.1,214.87,213.03,213.41,75239623,-37.691162097311604,-33.923401479831846 +09/20/2016 12:00:00 AM,214.43,214.59,213.38,213.42,62864323,-38.29771103480929,-35.98307312315904 +09/21/2016 12:00:00 AM,214.22,216.03,213.44,215.82,102931692,-33.45333595490267,-36.435246958627076 +09/22/2016 12:00:00 AM,216.99,217.53,216.71,217.18,69951017,-21.91081212732537,-32.838255303587175 +09/23/2016 12:00:00 AM,216.73,216.88,215.88,215.99,63444583,-15.941709159257682,-27.400892069073695 +09/26/2016 12:00:00 AM,215.02,215.23,214.01,214.24,80230788,-18.449243620045394,-22.43877521538272 +09/27/2016 12:00:00 AM,214.03,215.68,213.62,215.57,68564482,-18.254349567849257,-18.639028618619367 +09/28/2016 12:00:00 AM,215.81,216.82,214.71,216.64,79072162,-12.10614225636038,-16.18786115087812 +09/29/2016 12:00:00 AM,216.39,216.87,214.05,214.68,115706725,-11.980996965436079,-15.197683102422719 +09/30/2016 12:00:00 AM,215.67,217.12,215.36,216.3,96329808,-5.045717024335699,-11.846801453495296 +10/03/2016 12:00:00 AM,215.81,216.04,215.04,215.78,75146488,-3.674276205143225,-8.201783112818788 +10/04/2016 12:00:00 AM,215.86,216.17,213.99,214.68,114252574,-7.857309797992519,-7.1395749982268235 +10/05/2016 12:00:00 AM,215.37,216.13,215.33,215.63,63422919,-4.639668350843689,-5.304242844578726 +10/06/2016 12:00:00 AM,215.39,216.04,214.74,215.78,56891266,-3.647969483727003,-4.954805959426553 +10/07/2016 12:00:00 AM,216.06,216.3,214.19,215.04,79463848,-6.8245158494744445,-5.742365870509357 +10/10/2016 12:00:00 AM,216.14,216.7,215.99,216.16,46875472,2.792036072377888,-3.0800294029167556 +10/11/2016 12:00:00 AM,215.64,215.74,212.58,213.43,119387206,-10.42499002437349,-4.526359821299206 +10/12/2016 12:00:00 AM,213.61,214.32,213.01,213.71,66340623,-19.926029333193227,-8.595874783665762 +10/13/2016 12:00:00 AM,212.15,213.59,211.21,213.01,91466314,-30.241544595032927,-14.450131970055383 +10/14/2016 12:00:00 AM,214.14,214.69,213.03,213.12,80852248,-32.464878819420974,-23.2643606930051 +10/17/2016 12:00:00 AM,213.07,213.38,212.17,212.38,53226160,-37.92307569441384,-30.138882110515187 +10/18/2016 12:00:00 AM,214.24,214.29,213.27,213.71,66888708,-36.20866789152373,-34.20954175009781 +10/19/2016 12:00:00 AM,214.0,214.64,213.6,214.28,57783289,-31.832667324642713,-34.607322432500254 +10/20/2016 12:00:00 AM,213.85,214.53,213.11,213.88,68059264,-30.47953036546054,-34.11098531901015 +10/21/2016 12:00:00 AM,212.95,214.08,212.76,213.98,78690483,-31.074387232867647,-32.3988132036236 +10/24/2016 12:00:00 AM,214.98,215.31,214.48,214.89,51206007,-20.56745111780338,-28.48850901019351 +10/25/2016 12:00:00 AM,214.7,214.98,213.98,214.17,58851733,-16.250924122848996,-24.593073209745082 +10/26/2016 12:00:00 AM,213.22,214.42,212.93,213.74,72529547,-19.172411938442835,-21.766293602990654 +10/27/2016 12:00:00 AM,214.57,214.62,213.09,213.17,68426767,-21.94232981672761,-19.483279248955643 +10/28/2016 12:00:00 AM,213.13,213.93,211.72,212.54,130649200,-30.584396174593465,-21.987515513153163 +10/31/2016 12:00:00 AM,212.95,213.19,212.37,212.55,54590230,-36.02469293218583,-26.93095771548737 +11/01/2016 12:00:00 AM,212.9,212.99,209.6,211.01,114185217,-46.18003404420965,-33.68286324192907 +11/02/2016 12:00:00 AM,210.67,211.1,209.24,209.74,91540186,-55.07373018673777,-41.96571333443161 +11/03/2016 12:00:00 AM,210.01,210.24,208.46,208.78,82365245,-61.56321281601839,-49.71041749478785 +11/04/2016 12:00:00 AM,208.91,209.88,208.4,208.55,95290592,-64.99821767453659,-56.95379868037554 +11/07/2016 12:00:00 AM,211.47,213.19,211.3,213.15,95548312,-55.36876155006121,-59.25098055683843 +11/08/2016 12:00:00 AM,212.72,214.77,212.38,214.11,97985548,-43.54501023247821,-56.368800568273535 +11/09/2016 12:00:00 AM,212.47,217.1,212.34,216.44,219161783,-30.358344936928937,-48.56758359850117 +11/10/2016 12:00:00 AM,217.35,218.31,215.23,216.92,159836491,-17.51368835396346,-36.69645126835789 +11/11/2016 12:00:00 AM,216.13,216.7,215.32,216.42,86128015,-9.393421942034486,-25.202616366351208 +11/14/2016 12:00:00 AM,216.99,217.27,215.72,216.59,85660687,-2.3378980456034233,-14.900838319632511 +11/15/2016 12:00:00 AM,217.0,218.28,216.81,218.28,79608357,5.453928507074099,-5.947769958631752 +11/16/2016 12:00:00 AM,217.52,218.14,217.42,217.87,59816015,11.169061637951758,1.2229175393470526 +11/17/2016 12:00:00 AM,218.04,219.06,217.92,218.99,61742349,16.91510480547871,7.800049226225351 +11/18/2016 12:00:00 AM,219.04,219.26,218.29,218.5,79242591,21.046646326578617,13.646185319270861 +11/21/2016 12:00:00 AM,219.19,220.18,219.0,220.15,62050842,25.949006460449652,18.769954807614752 +11/22/2016 12:00:00 AM,220.49,220.79,219.73,220.58,60951795,30.258613607245373,23.542342799938154 +11/23/2016 12:00:00 AM,220.0,220.76,219.75,220.7,50177872,33.12874546003777,27.595752963577922 +11/25/2016 12:00:00 AM,221.12,221.54,221.01,221.52,30799433,36.608918678277604,31.48632105150267 +11/28/2016 12:00:00 AM,221.19,221.48,220.37,220.48,64260081,37.651497266869896,34.411943753107735 +11/29/2016 12:00:00 AM,220.58,221.44,220.17,220.91,60422740,38.22453149929768,36.403423226120815 +11/30/2016 12:00:00 AM,221.65,221.82,220.31,220.38,89052622,38.310078241002266,37.698756421361935 +12/01/2016 12:00:00 AM,220.73,220.73,219.15,219.57,73523163,35.17849273611934,37.34114993582237 +12/02/2016 12:00:00 AM,219.7,220.25,219.26,219.68,65214024,32.00218963448551,35.928823027726274 +12/05/2016 12:00:00 AM,220.67,221.4,220.42,221.0,62268605,33.91588522707596,34.851661459670844 +12/06/2016 12:00:00 AM,221.24,221.74,220.67,221.7,54251477,36.555960292467226,34.41313197253709 +12/07/2016 12:00:00 AM,221.5,224.67,221.38,224.6,100958910,44.23970074847256,36.678433975625396 +12/08/2016 12:00:00 AM,224.58,225.7,224.27,225.15,87138295,51.47601928704555,41.5468913887654 +12/09/2016 12:00:00 AM,225.44,226.51,225.37,226.51,75738981,57.04880979984094,47.33012253195665 +12/12/2016 12:00:00 AM,226.42,226.96,225.76,226.25,82237402,60.011135704414585,53.193916384943485 +12/13/2016 12:00:00 AM,227.01,228.34,227.0,227.76,98759427,63.188954437706315,57.931229807251924 +12/14/2016 12:00:00 AM,227.41,228.22,225.37,225.88,131328288,62.41776526426295,60.666666301556276 +12/15/2016 12:00:00 AM,226.13,227.81,226.01,226.81,109782020,61.755959551071754,61.84345373936398 +12/16/2016 12:00:00 AM,225.99,226.08,224.67,225.04,133572412,57.11119394169877,61.11846829868503 +12/19/2016 12:00:00 AM,225.24,226.01,225.08,225.53,77760990,53.614692866642436,58.72490290591906 +12/20/2016 12:00:00 AM,226.16,226.57,225.88,226.4,95464598,52.50328304705039,56.24628235161592 +12/21/2016 12:00:00 AM,226.27,226.45,225.77,225.77,58961932,50.22628300820914,53.36386321590027 +12/22/2016 12:00:00 AM,225.61,225.74,224.92,225.38,50253495,45.42849813969681,50.44318926539977 +12/23/2016 12:00:00 AM,225.42,225.72,225.21,225.71,30271966,42.06800525051266,47.556517361367334 +12/27/2016 12:00:00 AM,226.0,226.73,226.0,226.27,35839769,43.0062345661842,45.182255241150784 +12/28/2016 12:00:00 AM,226.59,226.59,224.28,224.4,55878521,36.20720766670705,41.67748640577527 +12/29/2016 12:00:00 AM,224.47,224.89,223.84,224.35,44831649,26.409375018918226,36.92270562558062 +12/30/2016 12:00:00 AM,224.71,224.83,222.73,223.53,86143160,15.653581944144893,30.319099798988674 +01/03/2017 12:00:00 AM,225.07,225.83,223.89,225.24,77920116,14.14607012261072,23.104058688095307 +01/04/2017 12:00:00 AM,225.64,226.75,225.61,226.58,70209892,20.719684650057808,19.232177933932995 +01/05/2017 12:00:00 AM,226.28,226.58,225.49,226.4,65938728,24.42578315247775,18.736279967322876 +01/06/2017 12:00:00 AM,226.53,227.75,225.9,227.21,62917568,30.758785679203083,22.512580901087425 +01/09/2017 12:00:00 AM,226.9,227.07,226.42,226.46,41106606,33.40660477455081,27.327714564072444 +01/10/2017 12:00:00 AM,226.47,227.44,226.01,226.46,56225536,34.98126042052696,30.893108506689728 +01/11/2017 12:00:00 AM,226.38,227.1,225.59,227.1,66005672,35.62625488468722,33.6932264397421 +01/12/2017 12:00:00 AM,226.5,226.75,224.96,226.53,67094792,32.15209036856502,34.04155261208258 +01/13/2017 12:00:00 AM,226.75,227.4,226.69,227.05,48194702,36.308447282427174,34.76701323905168 +01/17/2017 12:00:00 AM,226.3,226.78,225.8,226.25,52726727,33.01431583901349,34.27527709367331 +01/18/2017 12:00:00 AM,226.52,226.8,225.9,226.75,47432023,32.18755420593967,33.41560192398642 +01/19/2017 12:00:00 AM,226.83,227.0,225.41,225.91,60830945,26.801731087872007,32.07801210381317 +01/20/2017 12:00:00 AM,226.73,227.31,226.05,226.74,106233534,29.559781783627066,30.390845729113146 +01/23/2017 12:00:00 AM,226.37,226.8,225.27,226.15,64870592,23.14930309878327,27.924592544055592 +01/24/2017 12:00:00 AM,226.4,228.08,226.28,227.6,81566655,32.10356537689603,27.90359533679468 +01/25/2017 12:00:00 AM,228.7,229.57,228.51,229.57,65524898,46.55000879537591,32.84066476367065 +01/26/2017 12:00:00 AM,229.42,229.71,229.02,229.33,52160586,54.18535207930988,38.99705733759136 +01/27/2017 12:00:00 AM,229.44,229.59,228.76,228.97,45459870,57.16147799578301,47.50010106184129 +01/30/2017 12:00:00 AM,228.18,228.2,226.42,227.55,69104606,50.17146164688029,52.01707512933736 +01/31/2017 12:00:00 AM,227.01,227.59,226.32,227.53,63594548,42.525458308918864,51.0109375077231 +02/01/2017 12:00:00 AM,228.28,228.58,226.95,227.62,69036939,39.71282112755327,47.39280476978394 +02/02/2017 12:00:00 AM,227.24,228.09,226.83,227.77,64355660,35.82958080702061,42.05983047259335 +02/03/2017 12:00:00 AM,228.85,229.55,228.46,229.34,65321136,43.40229299806489,40.3675383103895 +02/06/2017 12:00:00 AM,228.89,229.32,228.55,228.93,52191634,46.691881284630895,41.40914405431751 +02/07/2017 12:00:00 AM,229.36,229.65,228.72,228.94,52308487,49.31187294464667,43.80890700859086 +02/08/2017 12:00:00 AM,228.59,229.39,228.31,229.24,44188553,49.821523634777414,47.306892715530054 +02/09/2017 12:00:00 AM,229.57,230.95,229.52,230.6,57358826,56.33211626967108,50.5393485334316 +02/10/2017 12:00:00 AM,231.0,231.77,230.88,231.51,53177237,62.9337536225151,54.59981661790265 +02/13/2017 12:00:00 AM,232.09,233.07,232.05,232.77,47492534,69.0924013338191,59.54494871519576 +02/14/2017 12:00:00 AM,232.55,233.71,232.16,233.7,63276400,72.80177564574998,65.29001171793891 +02/15/2017 12:00:00 AM,233.43,235.14,233.39,234.92,75351898,76.38846116283109,70.30409794122892 +02/16/2017 12:00:00 AM,234.93,235.15,233.85,234.72,77912159,77.41925088195872,73.92547225608982 +02/17/2017 12:00:00 AM,233.97,235.09,233.94,235.09,61031072,77.0640057489628,75.91837335987574 +02/21/2017 12:00:00 AM,235.51,236.68,235.51,236.49,68354069,78.30321255766947,77.29373258785562 +02/22/2017 12:00:00 AM,236.02,236.54,235.83,236.28,52965600,77.77814171652625,77.6411527262794 +02/23/2017 12:00:00 AM,236.9,236.9,235.57,236.44,66891920,76.36426562571475,77.37740641221842 +02/24/2017 12:00:00 AM,235.42,236.79,235.41,236.74,65260982,74.27698993986222,76.68065245994327 +02/27/2017 12:00:00 AM,236.61,237.31,236.35,237.11,47536121,72.95925163621872,75.34466222958059 +02/28/2017 12:00:00 AM,236.71,236.95,236.02,236.47,68854635,70.06968066102304,73.41754696570479 +03/01/2017 12:00:00 AM,238.4,240.32,238.37,239.78,118445158,72.90453182415128,72.55261351531392 +03/02/2017 12:00:00 AM,239.57,239.57,238.21,238.27,62429917,72.11464220335955,72.01202658118825 +03/03/2017 12:00:00 AM,238.19,238.61,237.73,238.42,59910203,69.67367095983825,71.19063141209314 +03/06/2017 12:00:00 AM,237.48,238.12,237.01,237.71,47626346,65.48400253722573,70.04421188114381 +03/07/2017 12:00:00 AM,237.39,237.77,236.77,237.0,51126013,60.24775082118302,66.88001663040174 +03/08/2017 12:00:00 AM,237.31,237.63,236.41,236.56,62858443,54.274245633703366,62.419917487987696 +03/09/2017 12:00:00 AM,236.71,237.24,235.74,236.86,78158975,47.7364626642469,56.93561541408987 +03/10/2017 12:00:00 AM,237.95,238.02,236.59,237.69,67005430,46.04050390447511,52.07474075590221 +03/13/2017 12:00:00 AM,237.59,237.85,237.24,237.81,44239339,45.32403098170226,48.343810796032024 +03/14/2017 12:00:00 AM,237.22,237.24,236.19,236.9,52143010,39.05913244202157,44.54003249811157 +03/15/2017 12:00:00 AM,237.56,239.43,237.29,238.95,78506663,44.08314348492256,43.626702703280486 +03/16/2017 12:00:00 AM,239.12,239.2,238.1,238.48,71500910,47.056894052087266,43.880800240183525 +03/17/2017 12:00:00 AM,237.75,237.97,237.03,237.03,66555644,41.388487620307515,42.89691439983484 +03/20/2017 12:00:00 AM,237.01,237.36,236.33,236.77,46808067,32.8861841849525,41.353677335567575 +03/21/2017 12:00:00 AM,237.49,237.61,233.58,233.73,119931847,17.382117158858456,34.67842075405155 +03/22/2017 12:00:00 AM,233.73,234.61,233.05,234.28,85892073,3.7832234908422286,23.86000311374029 +03/23/2017 12:00:00 AM,233.98,235.34,233.6,234.03,89153899,-4.442110608686749,12.402353556491725 +03/24/2017 12:00:00 AM,234.35,235.04,232.96,233.86,93360484,-11.484382290186959,1.3097119377068611 +03/27/2017 12:00:00 AM,231.97,233.92,231.61,233.62,78643223,-18.935506522130204,-7.7696939825403035 +03/28/2017 12:00:00 AM,233.32,235.81,233.14,235.32,78046362,-18.823210035008763,-13.421302364003052 +03/29/2017 12:00:00 AM,235.0,235.81,234.73,235.54,48500109,-15.963975810696532,-16.3017686645055 +03/30/2017 12:00:00 AM,235.5,236.52,235.27,236.29,46797888,-10.319365841142924,-16.01051455224449 +03/31/2017 12:00:00 AM,235.91,236.51,235.68,235.74,55060512,-5.888987114672234,-12.748884700379998 +04/03/2017 12:00:00 AM,235.79,236.03,233.92,235.33,73352665,-7.381991733369877,-9.888580124970277 +04/04/2017 12:00:00 AM,235.0,235.58,234.56,235.48,47152999,-7.865460109424357,-7.8639511996522335 +04/05/2017 12:00:00 AM,236.26,237.39,234.55,234.78,96925396,-5.243269128864083,-6.5949270215825235 +04/06/2017 12:00:00 AM,234.96,236.04,234.43,235.44,59853359,-5.537303473877032,-6.507006111383723 +04/07/2017 12:00:00 AM,235.18,236.0,234.64,235.2,58063904,-6.050797157483641,-6.174207467412165 +04/10/2017 12:00:00 AM,235.36,236.25,234.73,235.34,62169916,-4.301976588502714,-5.283336587181754 +04/11/2017 12:00:00 AM,234.9,235.18,233.34,235.06,80178276,-13.772152258194698,-7.415557369514408 +04/12/2017 12:00:00 AM,234.8,234.95,233.77,234.03,66034492,-22.2920690210583,-11.604248756309726 +04/13/2017 12:00:00 AM,233.65,234.49,232.51,232.51,72058660,-33.92335015778444,-18.572387006384925 +04/17/2017 12:00:00 AM,233.12,234.57,232.88,234.57,56011057,-36.05811264102641,-26.51142101951585 +04/18/2017 12:00:00 AM,233.71,234.49,233.08,233.87,74664350,-38.564013739284725,-32.70938638978836 +04/19/2017 12:00:00 AM,234.52,234.95,233.18,233.44,59798136,-39.69128077344586,-37.05918932788525 +04/20/2017 12:00:00 AM,234.14,235.85,233.78,235.34,83135283,-30.674510024407255,-36.24697929454095 +04/21/2017 12:00:00 AM,235.22,235.3,234.13,234.59,92494914,-25.7905081574688,-33.680078173651545 +04/24/2017 12:00:00 AM,237.17,237.41,236.61,237.17,103888079,-7.790222999120132,-25.9866304886104 +04/25/2017 12:00:00 AM,237.93,238.95,237.81,238.55,67491880,7.483721533718132,-14.192879911819402 +04/26/2017 12:00:00 AM,238.53,239.53,238.35,238.4,73538016,17.714490624569123,-2.0956297495753073 +04/27/2017 12:00:00 AM,238.74,238.95,237.98,238.6,45634569,23.712744611839312,10.28018344275172 +04/28/2017 12:00:00 AM,238.93,238.93,237.93,238.08,49721027,27.22422253549524,19.033794826405565 +05/01/2017 12:00:00 AM,238.66,239.17,238.2,238.68,44888079,30.641209450733065,24.823166805659298 +05/02/2017 12:00:00 AM,238.82,238.98,238.3,238.77,49086142,32.86255275162588,28.61018233742349 +05/03/2017 12:00:00 AM,238.29,238.73,237.7,238.48,61863616,32.966866684721076,30.923712855643927 +05/04/2017 12:00:00 AM,238.81,238.92,237.78,238.76,56277584,33.49918515278308,32.492453509965884 +05/05/2017 12:00:00 AM,239.16,239.72,238.69,239.7,49995690,36.92712524186117,34.06393245774791 +05/08/2017 12:00:00 AM,239.77,239.92,239.17,239.66,43249763,39.72227897350918,35.77886401321874 +05/09/2017 12:00:00 AM,239.94,240.19,239.04,239.44,46767168,41.20933182488454,37.8394802982596 +05/10/2017 12:00:00 AM,239.37,239.87,239.16,239.87,46195692,42.180686673132016,40.00985567834684 +05/11/2017 12:00:00 AM,239.31,239.57,238.14,239.38,54364403,39.724148037463756,40.70911137724748 +05/12/2017 12:00:00 AM,239.05,239.21,238.67,238.98,41779519,36.97942183541651,40.023397092724316 +05/15/2017 12:00:00 AM,239.49,240.44,239.45,240.3,51325482,40.879236263172025,39.94087320229619 +05/16/2017 12:00:00 AM,240.64,240.67,239.63,240.08,45582380,43.431679332543496,40.25362136714906 +05/17/2017 12:00:00 AM,238.09,238.64,235.75,235.82,144257251,27.744857597774754,37.25879875722681 +05/18/2017 12:00:00 AM,235.7,237.75,235.43,236.77,93498838,16.274182120460672,32.082488828487854 +05/19/2017 12:00:00 AM,237.36,239.08,237.27,238.31,97341700,13.869062071981846,25.329945280690307 +05/22/2017 12:00:00 AM,238.87,239.71,238.82,239.52,44766182,17.63057359882751,18.87966884726131 +05/23/2017 12:00:00 AM,239.98,240.24,239.52,240.05,44309601,22.932177639141955,17.67649885760311 +05/24/2017 12:00:00 AM,240.33,240.73,239.93,240.61,42561538,28.46098202061841,20.723198832642545 +05/25/2017 12:00:00 AM,241.22,242.08,240.97,241.76,57128563,35.923898298155166,26.236907889185876 +05/26/2017 12:00:00 AM,241.59,241.9,241.45,241.71,34160249,40.61900055653661,31.984014628613153 +05/30/2017 12:00:00 AM,241.32,241.79,241.16,241.5,30629121,42.73448389187635,36.934591191796756 +05/31/2017 12:00:00 AM,241.84,241.88,240.64,241.44,67558518,43.23995009809523,40.62933321116596 +06/01/2017 12:00:00 AM,241.97,243.36,241.65,243.36,58482273,47.89791978480473,43.62283858282835 +06/02/2017 12:00:00 AM,243.45,244.35,243.08,244.17,56727456,53.080956377570985,46.73832753808695 +06/05/2017 12:00:00 AM,244.02,244.3,243.76,243.99,33597787,56.0169782358688,50.05895112408506 +06/06/2017 12:00:00 AM,243.34,243.98,243.12,243.21,43156884,55.76214928219717,53.18950092011055 +06/07/2017 12:00:00 AM,243.61,243.92,242.83,243.66,43784238,55.0133557784183,54.96835991851394 +06/08/2017 12:00:00 AM,243.8,244.33,243.17,243.78,59231538,54.72510974774754,55.37939826105807 +06/09/2017 12:00:00 AM,244.07,245.01,241.95,243.41,115565354,52.86030829945829,54.590230776955444 +06/12/2017 12:00:00 AM,243.09,243.42,242.38,243.36,74220413,49.23188007528775,52.95766347522809 +06/13/2017 12:00:00 AM,243.98,244.61,243.58,244.55,53143874,51.05777673988425,51.96876871559457 +06/14/2017 12:00:00 AM,244.86,244.87,243.3,244.24,67840892,51.28314982061838,51.10827873381228 +06/15/2017 12:00:00 AM,242.69,243.91,242.37,243.77,57671192,46.98729341746694,49.640025013314435 +06/16/2017 12:00:00 AM,242.83,242.83,241.64,242.64,68393285,37.34296763033571,46.66779690207642 +06/19/2017 12:00:00 AM,243.61,244.73,243.48,244.66,51499196,40.54740239774823,44.04020331654242 +06/20/2017 12:00:00 AM,244.23,244.26,242.99,243.01,48023571,37.41009808888964,40.57194038361023 +06/21/2017 12:00:00 AM,243.46,243.59,242.42,242.95,50482105,31.199467687612856,36.62498395114672 +06/22/2017 12:00:00 AM,242.96,243.53,242.64,242.84,36622080,25.904873927400956,33.76546052541303 +06/23/2017 12:00:00 AM,242.88,243.51,242.47,243.13,56648578,21.569269628064205,29.020927332992027 +06/26/2017 12:00:00 AM,243.93,244.38,243.05,243.29,48970596,23.607648043754946,25.570314821708354 +06/27/2017 12:00:00 AM,243.01,243.38,241.31,241.33,72130894,10.429696688617852,20.377872071959604 +06/28/2017 12:00:00 AM,242.51,243.71,242.24,243.49,59025861,10.601684208187658,16.55207464215628 +06/29/2017 12:00:00 AM,243.62,243.72,239.96,241.35,97388588,-1.8148520832315729,10.706044214332337 +06/30/2017 12:00:00 AM,242.3,242.71,241.58,241.8,58187364,-8.018095882656468,2.799608232729484 +07/03/2017 12:00:00 AM,242.9,243.38,242.21,242.21,32862520,-7.933669093654501,-1.7912332128386046 +07/05/2017 12:00:00 AM,242.61,243.01,241.7,242.77,47672771,-9.032740594946862,-6.699839413622235 +07/06/2017 12:00:00 AM,241.86,242.03,240.34,240.55,57599572,-21.790266978271752,-11.69369313738228 +07/07/2017 12:00:00 AM,241.18,242.28,241.02,242.11,43893302,-24.334729963411064,-15.772851657570929 +07/10/2017 12:00:00 AM,241.98,242.8,241.78,242.37,31706829,-21.22283872847526,-19.09514406627612 +07/11/2017 12:00:00 AM,242.12,242.55,240.85,242.19,45825492,-23.507715619549472,-22.713887822426774 +07/12/2017 12:00:00 AM,243.31,244.2,243.31,244.01,46071933,-7.961828176270339,-19.25677812192642 +07/13/2017 12:00:00 AM,244.02,244.55,243.76,244.42,33501511,4.186128188902202,-12.126563583848103 +07/14/2017 12:00:00 AM,244.4,245.97,244.31,245.56,47191923,16.158430442903935,-2.7812462910033044 +07/17/2017 12:00:00 AM,245.44,245.91,245.34,245.53,25751504,24.67683462225977,9.264891269449006 +07/18/2017 12:00:00 AM,245.06,245.72,244.67,245.66,36481728,29.34507816358382,18.591617854412547 +07/19/2017 12:00:00 AM,246.01,247.0,246.01,246.99,42449945,36.31493964633705,26.62382071877126 +07/20/2017 12:00:00 AM,247.25,247.42,246.47,247.1,38472135,41.332104956310474,32.917239347122894 +07/21/2017 12:00:00 AM,246.43,246.91,246.18,246.88,77627243,43.32619602550183,37.57957969793341 +07/24/2017 12:00:00 AM,246.81,246.98,246.29,246.82,32070018,44.41049506829485,41.345933924111165 +07/25/2017 12:00:00 AM,247.7,247.8,247.16,247.42,49230957,46.98408702210702,44.01322076805366 +07/26/2017 12:00:00 AM,247.78,247.79,247.13,247.43,41030559,48.20074480879037,45.73038073117363 +07/27/2017 12:00:00 AM,247.96,248.0,245.68,247.2,64357340,46.91895723390316,46.62857103327396 +07/28/2017 12:00:00 AM,246.7,247.06,246.14,246.91,40266001,44.44946900591246,46.63831451767837 +07/31/2017 12:00:00 AM,247.38,247.48,246.53,246.77,41852288,43.165345601263034,45.68362916246737 +08/01/2017 12:00:00 AM,247.45,247.5,246.8,247.32,39456990,43.17232688603607,44.426524681778794 +08/02/2017 12:00:00 AM,247.47,247.6,246.37,247.44,40002720,42.392804624038035,43.29498652931251 +08/03/2017 12:00:00 AM,247.31,247.34,246.64,246.96,35313680,40.43476588270552,42.29131074851077 +08/04/2017 12:00:00 AM,247.52,247.79,246.97,247.41,47115173,41.34660633407379,41.836625931713456 +08/07/2017 12:00:00 AM,247.5,247.87,247.37,247.87,26044202,43.607135518287095,41.94532808977621 +08/08/2017 12:00:00 AM,247.49,248.9,246.83,247.26,52101258,44.48616682683656,42.46866864047584 +08/09/2017 12:00:00 AM,246.46,247.31,246.06,247.25,55549945,38.17537831741868,41.90382174915413 +08/10/2017 12:00:00 AM,246.3,246.43,243.7,243.76,104046619,20.161510898459596,36.607547890250586 +08/11/2017 12:00:00 AM,244.0,244.8,243.75,244.12,61113729,6.860741465138618,27.420949376963467 +08/14/2017 12:00:00 AM,245.55,246.79,245.55,246.54,57898513,6.755557917056622,17.98829714951848 +08/15/2017 12:00:00 AM,247.0,247.0,246.16,246.51,47792878,8.340561495545272,10.52959294405013 +08/16/2017 12:00:00 AM,247.09,247.57,246.46,246.94,49448733,12.41206977488179,8.592232663155677 +08/17/2017 12:00:00 AM,246.26,246.6,243.09,243.09,115678588,-0.35362698514635404,6.788640550584434 +08/18/2017 12:00:00 AM,242.95,244.19,242.2,242.71,118659025,-12.72521410240127,1.9184475457199612 +08/21/2017 12:00:00 AM,242.64,243.2,241.83,242.9,52959492,-21.616575924570917,-5.570836809309085 +08/22/2017 12:00:00 AM,243.6,245.62,243.55,245.44,56390025,-20.040610151322642,-13.684006790860192 +08/23/2017 12:00:00 AM,244.34,245.05,244.18,244.56,41275750,-19.945184372390166,-18.581896137671144 +08/24/2017 12:00:00 AM,245.0,245.18,243.75,243.99,44822885,-21.288501052904916,-20.722717875297057 +08/25/2017 12:00:00 AM,244.89,245.61,244.39,244.56,53279580,-18.846049110630766,-20.03008617181202 +08/28/2017 12:00:00 AM,245.17,245.19,244.09,244.57,30596755,-18.481878536625057,-19.640403268137625 +08/29/2017 12:00:00 AM,243.13,245.15,242.93,244.85,45762826,-20.57612178919403,-19.79813762233859 +08/30/2017 12:00:00 AM,244.86,246.32,244.62,246.01,51768706,-11.016823506280112,-17.230218235682386 +08/31/2017 12:00:00 AM,246.75,247.77,246.61,247.49,74827764,3.779261253608162,-11.573890644622654 +09/01/2017 12:00:00 AM,247.98,248.33,247.67,247.84,48254590,15.266349332411636,-3.136833677363481 +09/05/2017 12:00:00 AM,247.27,247.52,244.95,246.06,80412244,15.916947278442331,5.986433589545609 +09/06/2017 12:00:00 AM,246.87,247.28,246.23,246.9,51824854,19.527902266739385,13.622615032800482 +09/07/2017 12:00:00 AM,247.27,247.27,246.4,246.87,51789141,22.354762749689897,18.266490406820914 +09/08/2017 12:00:00 AM,246.54,247.1,246.3,246.58,50483333,23.346261598288557,20.286468473290142 +09/11/2017 12:00:00 AM,248.04,249.3,248.03,249.21,58404461,33.58425273311713,24.70329483695884 +09/12/2017 12:00:00 AM,249.64,250.07,249.42,250.05,49393581,42.30585260259849,30.397782420923615 +09/13/2017 12:00:00 AM,249.73,250.21,249.6,250.17,42484385,47.52557696754054,36.690485975386274 +09/14/2017 12:00:00 AM,249.83,250.32,249.6,250.09,65581923,50.357749752105065,43.4433580138404 +09/15/2017 12:00:00 AM,248.7,249.29,248.57,249.19,68255555,48.748042191395584,47.23430537841001 +09/18/2017 12:00:00 AM,249.62,250.11,249.28,249.72,38706384,49.390914430340835,49.0055708353456 +09/19/2017 12:00:00 AM,250.0,250.07,249.6,249.97,38421723,49.89835522772886,49.59876540039268 +09/20/2017 12:00:00 AM,250.07,250.19,248.92,250.06,50752645,49.13655226496091,49.293466028606645 +09/21/2017 12:00:00 AM,249.87,249.98,249.19,249.39,43352855,47.194514078136535,48.90508400029188 +09/22/2017 12:00:00 AM,249.06,249.63,249.02,249.44,35884635,44.44674618419766,47.66904193875608 +09/25/2017 12:00:00 AM,249.16,249.55,248.08,248.93,50407468,38.60800854251569,44.84645526745278 +09/26/2017 12:00:00 AM,249.45,249.69,248.81,249.08,43026163,35.93292555932357,41.54554859104344 +09/27/2017 12:00:00 AM,249.89,250.49,248.88,250.05,62619261,38.13386696182366,39.28038681196522 +09/28/2017 12:00:00 AM,249.73,250.43,249.64,250.35,36427192,41.526056330074724,38.550214348434494 +09/29/2017 12:00:00 AM,250.37,251.31,250.13,251.23,59810909,47.49997453881278,40.77320584750876 +10/02/2017 12:00:00 AM,251.5,252.32,251.4,252.32,45157038,55.166205014729385,45.581525711360214 +10/03/2017 12:00:00 AM,252.48,252.89,252.23,252.86,48890886,60.972573704875735,51.291202397123236 +10/04/2017 12:00:00 AM,252.72,253.44,252.56,253.16,39214468,64.7038864559407,57.08565992858973 +10/05/2017 12:00:00 AM,253.54,254.68,253.41,254.66,57502282,69.03102354170022,62.46842217931159 +10/06/2017 12:00:00 AM,254.16,254.46,253.86,254.37,63350212,70.52576171998662,66.3083113556259 +10/09/2017 12:00:00 AM,254.65,254.7,253.65,253.95,27885527,70.10311859002098,68.59094757691221 +10/10/2017 12:00:00 AM,254.59,255.05,253.98,254.62,35938141,69.93200606171692,69.89797747835627 +10/11/2017 12:00:00 AM,254.53,255.02,254.32,255.02,35324039,69.39727529331626,69.98954041626027 +10/12/2017 12:00:00 AM,254.68,255.06,254.37,254.64,39362384,67.78821416809507,69.30515352828738 +10/13/2017 12:00:00 AM,255.15,255.27,254.76,254.95,39906982,66.60799697013174,68.43137312331507 +10/16/2017 12:00:00 AM,255.2,255.5,254.82,255.29,31623755,65.50459204436855,67.32451961897797 +10/17/2017 12:00:00 AM,255.24,255.52,254.98,255.47,29021655,64.23193628497019,66.03318486689146 +10/18/2017 12:00:00 AM,255.92,255.95,255.5,255.72,32340875,63.77443332729433,65.02973965669128 +10/19/2017 12:00:00 AM,254.83,255.82,254.35,255.79,51983499,61.21614446386887,63.68177653012556 +10/20/2017 12:00:00 AM,256.73,257.14,256.42,257.11,68864750,63.88982387400684,63.278084487535125 +10/23/2017 12:00:00 AM,257.51,257.51,256.02,256.11,50941227,63.65239839842507,63.13320001589885 +10/24/2017 12:00:00 AM,256.56,256.83,256.15,256.56,57258734,62.525952515320185,62.82107981290531 +10/25/2017 12:00:00 AM,256.23,256.31,254.0,255.29,84509571,55.23658657350086,61.3261903403133 +10/26/2017 12:00:00 AM,256.01,256.3,255.56,255.62,60425004,52.02856548109084,58.3608757420843 +10/27/2017 12:00:00 AM,256.47,257.89,256.16,257.71,68581031,55.616192939833745,56.35182437743647 +10/30/2017 12:00:00 AM,257.09,257.6,256.41,256.75,45270942,55.88062236924869,54.690491840918604 +10/31/2017 12:00:00 AM,257.21,257.44,256.81,257.15,42638839,56.32808872517727,54.9633673788377 +11/01/2017 12:00:00 AM,258.1,258.43,257.07,257.49,47993039,58.191433772394824,56.5040844516637 +11/02/2017 12:00:00 AM,257.43,257.75,256.19,257.59,48827159,56.51224115051121,56.72809650433307 +11/03/2017 12:00:00 AM,257.82,258.5,257.31,258.45,45788670,58.82264382845701,57.46360186913515 +11/06/2017 12:00:00 AM,258.31,259.0,258.22,258.85,40510098,61.864464227574004,58.847695744734324 +11/07/2017 12:00:00 AM,259.0,259.35,258.09,258.67,51927624,62.99133994476092,60.04767228782585 +11/08/2017 12:00:00 AM,258.46,259.22,258.15,259.11,40183247,63.34503015508553,61.75586953896943 +11/09/2017 12:00:00 AM,257.74,258.39,256.36,258.17,88196762,57.08110825770169,61.320485646280595 +11/10/2017 12:00:00 AM,257.71,258.21,257.37,258.09,46236809,53.019142424358535,59.109155195476724 +11/13/2017 12:00:00 AM,257.32,258.59,257.27,258.33,41967655,50.52146646788481,55.9916868262577 +11/14/2017 12:00:00 AM,257.44,257.85,256.52,257.73,50761825,42.4099350673653,50.75791305432764 +11/15/2017 12:00:00 AM,256.62,257.22,255.63,256.44,68119981,29.350873526137484,43.82535437143659 +11/16/2017 12:00:00 AM,257.52,259.04,257.48,258.62,68715102,32.959900416552884,38.81054386948517 +11/17/2017 12:00:00 AM,258.2,258.44,257.78,257.86,65649757,32.91044418884692,34.4077882997257 +11/20/2017 12:00:00 AM,258.15,258.52,257.86,258.3,38680440,34.165501953758316,32.346680021323955 +11/21/2017 12:00:00 AM,259.19,260.2,259.1,259.99,59121571,43.552070593910585,35.89697928826723 +11/22/2017 12:00:00 AM,260.07,260.15,259.58,259.76,36058663,48.95262655519547,39.89516082292788 +11/24/2017 12:00:00 AM,260.32,260.48,260.16,260.36,20775775,53.762235278231195,45.10810859527395 +11/27/2017 12:00:00 AM,260.38,260.75,260.0,260.23,43626677,56.09668474498724,50.59090429308118 +11/28/2017 12:00:00 AM,260.79,262.9,260.66,262.87,85200455,62.592647249146026,55.35104845689004 +11/29/2017 12:00:00 AM,263.05,263.63,262.2,262.71,70248234,67.17761321675545,59.90729512228003 +11/30/2017 12:00:00 AM,263.8,266.05,263.67,265.01,102291232,72.9083659913239,64.69382780055321 +12/01/2017 12:00:00 AM,264.8,265.31,260.76,264.46,144772948,72.41330047936432,68.77298173414748 +12/04/2017 12:00:00 AM,266.38,266.79,264.12,264.14,81628604,73.97135610398661,71.61765894785762 +12/05/2017 12:00:00 AM,264.4,265.15,263.04,263.19,72059111,71.33652092392427,72.65738587464983 +12/06/2017 12:00:00 AM,262.84,263.73,262.72,263.24,63603819,67.06570714070253,71.19672116199449 +12/07/2017 12:00:00 AM,263.08,264.43,262.94,264.07,66321314,64.73362029789038,69.276801116626 +12/08/2017 12:00:00 AM,265.0,265.52,264.72,265.51,61507907,66.04942807480997,67.29631910933185 +12/11/2017 12:00:00 AM,265.6,266.38,265.49,266.31,59974834,67.813204501678,66.41549000377029 +12/12/2017 12:00:00 AM,266.6,267.32,266.35,266.78,70771940,69.53579594901207,67.03301220584767 +12/13/2017 12:00:00 AM,267.05,267.56,266.66,266.75,84036820,69.9462127621045,68.33616032190119 +12/14/2017 12:00:00 AM,267.09,267.21,265.6,265.66,80249826,67.28751679656443,68.64568250233981 +12/15/2017 12:00:00 AM,265.54,267.04,265.39,266.51,121594778,64.92018531020408,67.92242770447133 +12/18/2017 12:00:00 AM,268.1,268.6,267.98,268.2,63715443,67.18973752394598,67.3359130982048 +12/19/2017 12:00:00 AM,268.51,268.53,267.09,267.17,65048769,66.12823572275143,66.38141883836653 +12/20/2017 12:00:00 AM,268.25,268.33,266.69,267.03,57876020,63.83772662961148,65.5189712966283 +12/21/2017 12:00:00 AM,267.73,268.39,267.3,267.58,58124382,62.57504248148665,64.93268558944894 +12/22/2017 12:00:00 AM,267.61,267.63,266.9,267.51,49690800,59.55952325251309,63.025132021590714 +12/26/2017 12:00:00 AM,267.02,267.38,266.89,267.19,39296365,55.85875304627179,60.4577613524708 +12/27/2017 12:00:00 AM,267.35,267.73,267.02,267.32,46121058,53.338423620666234,57.83293560023448 +12/28/2017 12:00:00 AM,267.87,267.92,267.45,267.87,40062616,52.719303676361854,55.369000898953274 +12/29/2017 12:00:00 AM,268.55,268.55,266.64,266.86,60907419,49.58732457442599,52.8759512294315 +01/02/2018 12:00:00 AM,267.86,268.81,267.4,268.77,60549562,52.015057636973836,51.91502737710701 +01/03/2018 12:00:00 AM,268.99,270.64,268.95,270.47,69993787,59.32565940994904,53.41183632442771 +01/04/2018 12:00:00 AM,271.22,272.16,271.1,271.61,70499774,66.75710520454982,56.9212867064747 +01/05/2018 12:00:00 AM,272.56,273.56,271.95,273.42,62838867,72.54957706840511,62.66184982996948 +01/08/2018 12:00:00 AM,273.32,274.1,272.98,273.92,45590194,75.86514233182686,68.62437100368274 +01/09/2018 12:00:00 AM,274.43,275.24,274.09,274.54,50588042,78.10267665589951,73.31862531517037 +01/10/2018 12:00:00 AM,273.71,274.42,272.92,274.12,52504885,76.88556921372646,75.85074131746453 +01/11/2018 12:00:00 AM,274.75,276.12,274.56,276.12,57132771,77.77740423147257,77.15769810823139 +01/12/2018 12:00:00 AM,276.43,278.11,276.27,277.92,72240014,79.61004829157619,78.09392459816871 +01/16/2018 12:00:00 AM,279.42,280.09,276.18,276.97,98395992,79.79994838981482,78.51824253164753 +01/17/2018 12:00:00 AM,278.07,280.05,277.19,279.61,86404443,80.12481662264823,79.32805438387797 +01/18/2018 12:00:00 AM,279.51,279.96,278.58,279.14,86824501,79.3551368160924,79.72248753003292 +01/19/2018 12:00:00 AM,279.7,280.41,279.14,280.41,115665358,78.53522808750007,79.4537824790139 +01/22/2018 12:00:00 AM,280.16,282.69,280.12,282.69,67806515,78.93819904966995,79.23834514397768 +01/23/2018 12:00:00 AM,282.76,283.62,282.38,283.29,78792149,79.28304476791722,79.02790218029493 +01/24/2018 12:00:00 AM,284.03,284.7,281.84,283.18,109450315,78.36619812029433,78.78066750634541 +01/25/2018 12:00:00 AM,284.16,284.27,282.41,283.3,68835239,76.6325082195363,78.30498753935447 +01/26/2018 12:00:00 AM,284.32,286.58,283.97,286.58,79736062,76.95353709054471,77.80882204957317 +01/29/2018 12:00:00 AM,285.99,286.42,284.5,284.68,75630192,75.38533952598112,76.83439573908915 +01/30/2018 12:00:00 AM,283.2,283.29,281.22,281.76,111230880,68.9356685960644,74.47676335803166 +01/31/2018 12:00:00 AM,282.75,283.3,280.68,281.9,95104527,62.818337998026884,71.02322080265431 +02/01/2018 12:00:00 AM,281.1,283.06,280.69,281.58,72849227,56.82487232021738,65.99105461007247 +02/02/2018 12:00:00 AM,280.0,280.23,275.41,275.45,149222076,41.839027486970394,57.604476600319785 +02/05/2018 12:00:00 AM,273.47,275.84,263.31,263.93,260184696,21.465531199463218,45.73694225116949 +02/06/2018 12:00:00 AM,259.73,269.7,258.7,269.13,317612443,7.256433687550915,31.846466173550493 +02/07/2018 12:00:00 AM,268.46,272.36,267.64,267.67,146912435,-0.03613144882501729,17.631215231289893 +02/08/2018 12:00:00 AM,268.0,268.16,257.6,257.63,210533683,-10.823573825461379,4.465564903181949 +02/09/2018 12:00:00 AM,260.94,263.6,252.93,261.5,252255048,-18.926249575730516,-5.632380290616484 +02/12/2018 12:00:00 AM,263.89,266.98,261.88,265.34,125613495,-21.188992121892905,-12.74373674297744 +02/13/2018 12:00:00 AM,264.0,266.62,263.31,266.0,72719768,-22.395680820127474,-18.333624085803052 +02/14/2018 12:00:00 AM,264.4,270.0,263.97,269.59,104371989,-20.91750020428903,-20.857105680509964 +02/15/2018 12:00:00 AM,271.56,273.03,268.77,273.03,97354499,-15.44725385485111,-19.98735675029011 +02/16/2018 12:00:00 AM,272.27,275.32,272.27,273.11,133139606,-8.845534040622546,-16.90149222997252 +02/20/2018 12:00:00 AM,272.0,273.67,270.5,271.4,74302666,-5.404580931511167,-12.653717257818442 +02/21/2018 12:00:00 AM,271.85,274.71,269.98,270.05,78867162,-2.839119030446405,-8.134121964357787 +02/22/2018 12:00:00 AM,271.09,273.05,269.65,270.4,96644954,-1.5053744743706912,-4.648652119237681 +02/23/2018 12:00:00 AM,271.84,274.71,271.26,274.71,71109438,3.9569638766080546,-1.4480276399300311 +02/26/2018 12:00:00 AM,275.9,278.01,275.26,277.9,74117961,12.848150160051567,3.1151551329606524 +02/27/2018 12:00:00 AM,278.11,278.92,274.36,274.43,84017988,17.514766621531344,8.203626545955089 +02/28/2018 12:00:00 AM,275.65,276.18,271.32,271.65,97944730,16.318644600783948,12.659631314743748 +03/01/2018 12:00:00 AM,271.5,273.17,266.0,267.7,157627163,7.737346392291595,13.604726943664634 +03/02/2018 12:00:00 AM,265.75,269.72,264.82,269.08,111706399,-0.3557520562281926,10.303751389594694 +03/05/2018 12:00:00 AM,267.75,272.89,267.61,272.19,82516773,-1.3195449059477211,5.595173507724928 +03/06/2018 12:00:00 AM,273.28,273.38,271.18,272.88,66749775,1.5147264116909442,1.8941939604516769 +03/07/2018 12:00:00 AM,270.39,273.17,270.21,272.78,75522183,2.829790607965381,0.6673050143701234 +03/08/2018 12:00:00 AM,273.52,274.24,272.42,274.1,55014311,7.993876884628695,2.7547122495843452 +03/09/2018 12:00:00 AM,275.69,278.87,275.34,278.87,93409685,19.44411366496049,7.945626892311398 +03/12/2018 12:00:00 AM,279.2,279.91,278.09,278.52,62503496,28.096345646525798,14.59103170102011 +03/13/2018 12:00:00 AM,279.84,280.4,276.03,276.72,77611771,31.971634469154232,21.876492666317326 +03/14/2018 12:00:00 AM,277.81,278.02,274.67,275.3,90187429,31.58256076149064,27.773663635532813 +03/15/2018 12:00:00 AM,275.85,276.6,274.43,275.0,68608453,29.613028734203866,30.315892402843655 +03/16/2018 12:00:00 AM,274.45,275.38,274.16,274.2,80466251,25.661800480664688,29.707256111378378 +03/19/2018 12:00:00 AM,273.34,273.38,268.63,270.49,95066872,13.46123069038927,25.07965516668714 +03/20/2018 12:00:00 AM,270.91,271.67,270.18,270.95,52033461,4.799328969209279,18.3838472186168 +03/21/2018 12:00:00 AM,270.88,273.26,270.19,270.43,71895340,-1.0318974009569661,10.722615684826593 +03/22/2018 12:00:00 AM,267.85,268.86,263.37,263.67,128018295,-14.361809860706927,0.7167130994836892 +03/23/2018 12:00:00 AM,264.17,265.02,257.83,258.05,152584561,-26.950545051330487,-9.38623083594625 +03/26/2018 12:00:00 AM,262.16,265.43,259.41,265.11,119051490,-31.845683468361905,-18.547483945339046 +03/27/2018 12:00:00 AM,266.17,266.77,258.87,260.6,116865500,-36.09449819553557,-27.313134143983696 +03/28/2018 12:00:00 AM,260.76,262.64,258.58,259.83,130160686,-40.20085922611453,-33.77289648533559 +03/29/2018 12:00:00 AM,261.12,265.26,260.28,263.15,101867581,-40.1974730526782,-37.08462848567252 +04/02/2018 12:00:00 AM,262.56,263.13,254.67,257.47,156224122,-44.197327121276686,-40.172539398901215 +04/03/2018 12:00:00 AM,258.92,261.31,256.84,260.77,112280149,-45.29626948314398,-42.47298222080332 +04/04/2018 12:00:00 AM,256.76,264.36,256.6,263.56,105850742,-43.55779377783212,-43.31221585873271 +04/05/2018 12:00:00 AM,265.55,266.64,264.33,265.64,74694497,-36.122289662118796,-42.29342001109286 +04/06/2018 12:00:00 AM,263.42,265.1,258.0,259.72,147082676,-36.679155580888256,-40.413877125995754 +04/09/2018 12:00:00 AM,261.37,264.84,260.54,261.0,91750575,-34.92462271615447,-37.82096543424837 +04/10/2018 12:00:00 AM,264.25,266.04,262.99,265.15,95382545,-28.18882937266937,-33.97872433295768 +04/11/2018 12:00:00 AM,263.42,265.64,263.39,263.76,80296381,-23.31976477919776,-30.778093112227424 +04/12/2018 12:00:00 AM,265.28,267.0,265.06,265.93,63531523,-15.472595754081553,-25.47645315552575 +04/13/2018 12:00:00 AM,267.45,267.54,264.01,265.15,74484642,-10.047118504217647,-19.257077102541544 +04/16/2018 12:00:00 AM,267.0,268.19,266.07,267.33,53229700,-2.2128097933147473,-12.763072207702887 +04/17/2018 12:00:00 AM,269.33,270.87,268.75,270.19,54103741,8.140219645881965,-4.898076101432956 +04/18/2018 12:00:00 AM,270.68,271.3,269.87,270.39,50299257,15.973048197788238,2.9633348865344917 +04/19/2018 12:00:00 AM,269.59,269.86,267.72,268.89,66127959,18.796418477705153,10.174219132015192 +04/20/2018 12:00:00 AM,268.87,269.06,265.62,266.61,86632836,17.382955103461686,15.0731603562093 +04/23/2018 12:00:00 AM,267.28,267.88,265.35,266.57,56938463,14.746571150464067,16.724748232354827 +04/24/2018 12:00:00 AM,267.76,267.97,261.28,262.98,105344976,6.079946566376327,14.25147282450185 +04/25/2018 12:00:00 AM,262.94,264.13,260.85,263.63,85139536,-2.8146341828101917,8.848709659373014 +04/26/2018 12:00:00 AM,264.86,267.24,264.29,266.31,58733046,-2.0300568734186295,3.9954566651529353 +04/27/2018 12:00:00 AM,267.0,267.33,265.5,266.56,49090356,0.32546469575589754,0.39018005147589285 +04/30/2018 12:00:00 AM,267.26,267.89,264.44,264.51,64203115,-0.8628572108085368,-1.345520892820323 +05/01/2018 12:00:00 AM,263.87,265.1,262.12,264.98,60987801,-7.491157872870217,-2.5146518153353297 +05/02/2018 12:00:00 AM,264.77,265.68,262.77,263.2,70609719,-12.962074098221148,-5.247656121535959 +05/03/2018 12:00:00 AM,262.28,263.36,259.05,262.62,120224810,-22.68508604464514,-11.000293806636218 +05/04/2018 12:00:00 AM,261.52,266.78,261.15,266.02,68817239,-20.39074577424239,-15.882265947494682 +05/07/2018 12:00:00 AM,266.91,268.02,266.11,266.92,47379307,-10.272391958529994,-16.577574468909624 +05/08/2018 12:00:00 AM,266.48,267.32,265.15,266.92,57615594,-4.287714746849145,-14.408984631066623 +05/09/2018 12:00:00 AM,267.67,269.86,267.1,269.5,52616842,6.570627264772719,-7.095056303712159 +05/10/2018 12:00:00 AM,270.34,272.39,270.23,272.02,59562006,18.617970991273193,2.6571228876667368 +05/11/2018 12:00:00 AM,272.25,273.14,271.58,272.85,49302696,27.428904303430762,12.082446953156925 +05/14/2018 12:00:00 AM,273.34,274.07,272.37,272.98,48164268,33.71876184120336,21.584066100170052 +05/15/2018 12:00:00 AM,271.52,271.61,270.03,271.1,75504782,34.35193213933932,28.529392318811702 +05/16/2018 12:00:00 AM,271.11,272.75,271.1,272.24,41303208,36.469400494001285,32.99224969449372 +05/17/2018 12:00:00 AM,271.93,273.23,271.14,272.01,49747414,37.849238684458456,35.59733328975065 +05/18/2018 12:00:00 AM,271.61,272.02,270.93,271.33,57758893,37.14973193405784,36.45507581296427 +05/21/2018 12:00:00 AM,272.99,273.98,272.6,273.37,49218301,40.168681998997684,37.909263277878864 +05/22/2018 12:00:00 AM,273.94,274.25,272.25,272.61,46039188,41.34018402999844,39.12695916187815 +05/23/2018 12:00:00 AM,271.19,273.39,270.99,273.36,52441278,40.7759961415242,39.858648526144584 +05/24/2018 12:00:00 AM,272.95,273.22,270.78,272.8,64497794,39.146365602938076,40.35780694336464 +05/25/2018 12:00:00 AM,272.15,272.86,271.58,272.15,43997689,37.319404627265314,39.64548760043155 +05/29/2018 12:00:00 AM,270.26,271.17,267.76,269.02,98456218,26.108499220567303,35.83756639807377 +05/30/2018 12:00:00 AM,270.5,273.1,270.43,272.61,61173533,26.29716350358495,32.21785823858895 +05/31/2018 12:00:00 AM,272.2,272.48,270.26,270.94,77780721,22.909256130747156,28.158580870541222 +06/01/2018 12:00:00 AM,272.49,273.94,272.33,273.6,61618180,28.348396014039313,25.91582871723472 +06/04/2018 12:00:00 AM,274.51,275.18,274.27,274.9,41517726,36.04861340319852,28.400857262892522 +06/05/2018 12:00:00 AM,275.02,275.53,274.19,275.1,43560811,41.00139642862859,32.07691549415343 +06/06/2018 12:00:00 AM,275.9,277.52,275.09,277.4,51074336,47.54425859215342,38.235666109505 +06/07/2018 12:00:00 AM,277.98,278.28,276.34,277.37,62257297,52.26206983283095,44.214084564202906 +06/08/2018 12:00:00 AM,276.78,278.25,276.67,278.19,49348853,55.27121589659035,49.019735187550864 +06/11/2018 12:00:00 AM,278.42,279.37,278.31,278.56,44542078,58.27610160856979,53.33841148253616 +06/12/2018 12:00:00 AM,279.05,279.33,278.2,278.92,63125112,59.56249856418156,56.342971475543195 +06/13/2018 12:00:00 AM,279.21,279.48,277.8,278.03,66680720,58.97920136925956,58.02225435965035 +06/14/2018 12:00:00 AM,279.01,279.33,278.06,278.73,59029532,58.35676569673945,58.79364180968762 +06/15/2018 12:00:00 AM,276.65,277.5,275.35,277.13,95685257,52.297953270303125,57.299104725120955 +06/18/2018 12:00:00 AM,275.47,276.7,274.95,276.56,46078648,45.08767462837392,53.68039874116904 +06/19/2018 12:00:00 AM,273.98,275.75,273.53,275.5,73157804,35.46621862881801,47.80215305605866 +06/20/2018 12:00:00 AM,276.27,276.72,275.59,275.97,45977778,31.092580612237658,40.98610678493321 +06/21/2018 12:00:00 AM,275.98,275.98,273.68,274.24,63277398,22.112260625778823,33.43968362380214 +06/22/2018 12:00:00 AM,275.67,275.78,274.49,274.74,45162641,16.107859072661967,26.19472973487415 +06/25/2018 12:00:00 AM,273.45,273.61,269.11,271.0,115078014,1.5096621953427665,17.70559062650534 +06/26/2018 12:00:00 AM,271.61,272.56,270.79,271.6,62816272,-7.291823436829183,8.109489614238631 +06/27/2018 12:00:00 AM,272.27,273.87,269.18,269.35,89809831,-15.09002040421359,-1.1910806432594718 +06/28/2018 12:00:00 AM,269.26,271.75,268.49,270.89,69724773,-21.21744045508645,-10.522405525196575 +06/29/2018 12:00:00 AM,272.08,273.66,271.19,271.28,71773644,-22.013803223687407,-16.40327187995412 +07/02/2018 12:00:00 AM,269.51,272.04,269.24,271.86,54236596,-24.92851036576668,-20.812443612188492 +07/03/2018 12:00:00 AM,272.88,272.98,270.42,270.9,35551259,-25.981751244693758,-23.535376322308533 +07/05/2018 12:00:00 AM,272.16,273.18,270.96,273.11,51422807,-23.49904507359847,-24.105777476936538 +07/06/2018 12:00:00 AM,273.14,275.84,272.72,275.42,53890390,-13.861463532069898,-22.067692554032163 +07/09/2018 12:00:00 AM,276.56,277.96,276.51,277.9,42066501,-0.5856040394045063,-15.98196597244162 +07/10/2018 12:00:00 AM,278.4,279.01,278.09,278.9,45949582,10.201879467754237,-6.936058294329619 +07/11/2018 12:00:00 AM,277.17,278.03,276.52,276.86,65023147,14.87718708416699,2.657999745111746 +07/12/2018 12:00:00 AM,278.29,279.43,277.61,279.37,52468803,21.23632776134105,11.432447568464482 +07/13/2018 12:00:00 AM,279.19,279.93,278.66,279.59,40862085,26.50648373857896,18.20546951296035 +07/16/2018 12:00:00 AM,279.66,279.8,278.84,279.34,37927451,29.910053368353296,23.132512988110115 +07/17/2018 12:00:00 AM,278.48,280.91,278.41,280.47,47922571,33.15920619796755,27.703017766560254 +07/18/2018 12:00:00 AM,280.57,281.18,280.06,281.06,35961053,36.593154873011386,31.542224544477836 +07/19/2018 12:00:00 AM,280.31,280.74,279.46,280.0,48872857,37.444546626492006,34.276740266456095 +07/20/2018 12:00:00 AM,279.8,280.48,279.51,279.68,61205760,37.39270983283953,36.147404382577655 +07/23/2018 12:00:00 AM,279.46,280.41,279.06,280.2,40201459,37.03927052321289,37.11742046388899 +07/24/2018 12:00:00 AM,281.79,282.55,280.64,281.61,55176993,40.36562433757729,38.06053783003047 +07/25/2018 12:00:00 AM,281.37,284.36,281.28,284.01,62755526,45.30974349067032,40.026837046075045 +07/26/2018 12:00:00 AM,283.15,284.11,283.09,283.34,46601066,48.5426228750486,42.814315306627314 +07/27/2018 12:00:00 AM,283.73,283.82,280.38,281.42,69312181,46.91633548768386,45.28358154774506 +07/30/2018 12:00:00 AM,281.51,281.68,279.36,279.95,53456799,40.98194006523407,45.43766047965926 +07/31/2018 12:00:00 AM,280.7,282.02,280.38,281.33,54314615,38.64842340920109,43.77233045929195 +08/01/2018 12:00:00 AM,281.48,282.13,280.14,280.86,48996782,35.71604288216182,40.56568546107025 +08/02/2018 12:00:00 AM,279.44,282.58,279.16,282.39,50365933,34.518582953030446,37.466247327406904 +08/03/2018 12:00:00 AM,282.55,283.65,282.34,283.6,41504629,40.25079628457726,37.283461382242706 +08/06/2018 12:00:00 AM,283.64,284.97,283.21,284.64,35260013,46.54773159901776,39.258288429696876 +08/07/2018 12:00:00 AM,285.4,286.01,285.25,285.58,38972125,52.96042595346504,43.56938419752268 +08/08/2018 12:00:00 AM,285.39,285.91,284.94,285.46,34117081,55.85063174662111,48.90239639592035 +08/09/2018 12:00:00 AM,285.54,285.97,284.92,285.07,31121962,56.77396042476433,53.03318743096712 +08/10/2018 12:00:00 AM,283.42,284.05,282.36,283.16,64276743,50.57073938356417,54.038939377103716 +08/13/2018 12:00:00 AM,283.49,284.16,281.77,282.1,54746417,43.169719590946634,51.59126278647412 +08/14/2018 12:00:00 AM,282.94,284.17,282.5,283.9,37456013,40.144664456368744,47.664770963911025 +08/15/2018 12:00:00 AM,282.35,282.51,280.16,281.78,90330173,28.93185111035244,40.704243635308046 +08/16/2018 12:00:00 AM,283.38,285.04,283.36,284.06,60613010,31.131259808230784,35.844373741474705 +08/17/2018 12:00:00 AM,283.76,285.56,283.38,285.06,55316391,34.413063492639694,33.65520971689797 +08/20/2018 12:00:00 AM,285.58,285.97,285.06,285.67,36225951,39.41736453216646,33.473384735847404 +08/21/2018 12:00:00 AM,286.26,287.31,286.11,286.34,57496192,45.185241372649465,37.53673230142166 +08/22/2018 12:00:00 AM,285.89,286.76,285.58,286.17,39705478,47.26892640897501,41.57114895160772 +08/23/2018 12:00:00 AM,285.94,286.94,285.44,285.79,41655271,47.852795940155296,44.93108206348662 +08/24/2018 12:00:00 AM,286.46,287.67,286.38,287.51,45762305,51.07684830595669,47.84595300693418 +08/27/2018 12:00:00 AM,288.86,289.9,288.68,289.78,51785180,57.64625759552307,50.961207062652576 +08/28/2018 12:00:00 AM,290.3,290.41,289.4,289.92,41169485,61.62083172179365,54.54918339085724 +08/29/2018 12:00:00 AM,290.16,291.74,289.89,291.48,51917476,65.13031242581499,58.86856251227216 +08/30/2018 12:00:00 AM,290.94,291.36,289.63,290.3,55221298,65.34643868990494,62.43596010825923 +08/31/2018 12:00:00 AM,289.84,290.81,289.29,290.31,52151495,64.03129867332632,64.03222037771005 +09/04/2018 12:00:00 AM,289.85,290.21,288.69,289.81,50641175,61.01891043937738,63.88174005710598 +09/05/2018 12:00:00 AM,289.41,289.64,287.89,289.03,62293382,56.06377415564151,61.61510548956261 +09/06/2018 12:00:00 AM,289.17,289.49,287.0,288.16,57093261,49.29483136175811,57.602203657525905 +09/07/2018 12:00:00 AM,286.96,288.69,286.71,287.6,59629388,41.21688319131255,51.89859978702246 +09/10/2018 12:00:00 AM,288.74,289.04,287.88,288.1,42190430,37.02861080274759,45.90102487786501 +09/11/2018 12:00:00 AM,287.37,289.55,286.98,289.05,42539380,34.26306217087406,40.45084688167315 +09/12/2018 12:00:00 AM,289.05,289.8,288.24,289.12,53961780,34.85174297173011,36.84007478416615 +09/13/2018 12:00:00 AM,290.3,291.03,290.0,290.83,44562244,42.13575579686481,37.06979293555421 +09/14/2018 12:00:00 AM,291.11,291.27,290.0,290.88,47621027,46.603516032196,39.46351924291631 +09/17/2018 12:00:00 AM,290.82,290.86,289.04,289.34,59631885,44.95283898449275,42.135963446320986 +09/18/2018 12:00:00 AM,289.55,291.57,289.55,290.91,50345855,47.65522767454193,45.33683462202394 +09/19/2018 12:00:00 AM,290.98,291.67,290.83,291.22,42388455,51.18605264759062,47.5994088347054 +09/20/2018 12:00:00 AM,292.64,293.94,292.51,293.58,89443398,59.061265231150166,50.71384613444394 +09/21/2018 12:00:00 AM,293.17,293.22,291.81,291.99,86818431,60.19909497706515,54.52541013258704 +09/24/2018 12:00:00 AM,291.41,291.5,290.37,291.02,44500016,55.22923622259544,56.41891226960041 +09/25/2018 12:00:00 AM,291.53,291.65,290.49,290.75,38617967,50.70371168066622,56.298327027869306 +09/26/2018 12:00:00 AM,290.89,292.24,289.41,289.88,63273109,43.88438798396433,52.504107716072845 +09/27/2018 12:00:00 AM,290.41,291.91,290.1,290.69,49923097,40.48431409232821,47.57541249488861 +09/28/2018 12:00:00 AM,290.01,291.28,289.95,290.72,55605049,35.30165967779386,42.593518358688215 +10/01/2018 12:00:00 AM,292.12,292.93,290.98,291.73,55669774,40.315494154390755,39.99646397711935 +10/02/2018 12:00:00 AM,291.57,292.36,291.15,291.56,42173808,42.059575714347254,39.54026090971508 +10/03/2018 12:00:00 AM,292.74,293.21,291.32,291.72,55817020,45.41694480289917,40.77341858735782 +10/04/2018 12:00:00 AM,291.22,291.24,287.66,289.44,99293459,30.081296700834585,39.468327843118004 +10/05/2018 12:00:00 AM,289.65,290.27,286.23,287.82,90999928,14.414810880662534,32.99315702468595 +10/08/2018 12:00:00 AM,287.06,288.22,285.5,287.82,76849736,1.3888542886450725,22.825476668260404 +10/09/2018 12:00:00 AM,287.43,288.86,286.77,287.4,66107852,-6.151526466603187,9.933358850884815 +10/10/2018 12:00:00 AM,286.91,286.91,277.89,278.3,181989770,-22.6973001538573,-3.2612903627881558 +10/11/2018 12:00:00 AM,277.15,278.9,270.39,272.17,246184984,-37.71056659314032,-16.29263473123887 +10/12/2018 12:00:00 AM,276.86,277.08,272.37,275.95,164510497,-44.690224979586226,-27.812404548296698 +10/15/2018 12:00:00 AM,275.54,277.04,274.3,274.4,90506955,-48.47674574144011,-38.393709367005926 +10/16/2018 12:00:00 AM,276.56,280.82,276.07,280.4,98163677,-47.13342897990912,-44.50274157351888 +10/17/2018 12:00:00 AM,280.44,281.15,277.56,280.45,96178817,-44.964568573047195,-46.3162420684956 +10/18/2018 12:00:00 AM,279.41,280.07,274.97,276.4,123177259,-45.90143554805531,-46.61904471061287 +10/19/2018 12:00:00 AM,277.16,279.3,275.47,276.25,117788143,-46.25612593126711,-46.06388975806962 +10/22/2018 12:00:00 AM,277.0,277.35,274.42,275.01,73429798,-47.70981203889044,-46.20798552281495 +10/23/2018 12:00:00 AM,270.87,274.87,268.61,273.61,125899322,-51.623733013691975,-47.87277663297615 +10/24/2018 12:00:00 AM,273.33,273.76,264.7,265.32,148689080,-57.25404307633285,-50.71092851504554 +10/25/2018 12:00:00 AM,267.31,271.81,266.23,270.08,119060991,-58.80878483494522,-53.84909324096507 +10/26/2018 12:00:00 AM,265.92,268.78,262.3,265.33,178385574,-62.07236329743794,-57.43973105560194 +10/29/2018 12:00:00 AM,268.81,270.25,259.86,263.86,145358219,-63.83795843072487,-60.49328740986016 +10/30/2018 12:00:00 AM,263.73,268.12,263.12,267.77,139865192,-62.83656780332037,-61.888918591607045 +10/31/2018 12:00:00 AM,270.71,273.23,270.13,270.63,109862120,-56.3530341006318,-61.274980908028695 +11/01/2018 12:00:00 AM,271.64,273.73,270.38,273.51,90496605,-49.00093911607284,-58.00712486268742 +11/02/2018 12:00:00 AM,274.75,275.23,269.6,271.89,105725403,-42.86406358278549,-52.76365115070257 +11/05/2018 12:00:00 AM,272.48,274.01,271.35,273.39,58423015,-36.316662322660044,-46.13367478053749 +11/06/2018 12:00:00 AM,273.36,275.3,273.25,275.12,50219235,-27.991126135964095,-39.04319778937056 +11/07/2018 12:00:00 AM,277.55,281.1,277.08,281.01,86619120,-14.766674961027288,-30.48463175060917 +11/08/2018 12:00:00 AM,280.11,281.21,279.22,280.5,56765848,-4.777500329564358,-20.96299093730389 +11/09/2018 12:00:00 AM,279.0,279.23,276.18,277.76,84222634,-0.27956984287914555,-11.953717817358665 +11/12/2018 12:00:00 AM,277.24,277.46,272.0,272.57,88721475,-2.254767333934657,-5.519628116851306 +11/13/2018 12:00:00 AM,273.06,275.33,271.25,272.06,87233813,-5.752481039035068,-3.2660796363532514 +11/14/2018 12:00:00 AM,274.18,274.61,268.45,270.2,112019431,-11.308766428079377,-4.898896160982006 +11/15/2018 12:00:00 AM,268.76,273.54,267.02,273.02,118697478,-15.262641190486434,-8.644663997883828 +11/16/2018 12:00:00 AM,271.74,274.74,270.18,273.73,107996462,-15.152089677114922,-11.868994583678894 +11/19/2018 12:00:00 AM,273.17,273.37,268.08,269.1,88067909,-20.316255572956642,-15.509938217159288 +11/20/2018 12:00:00 AM,265.41,267.0,263.16,264.12,121906074,-31.00117018466581,-20.433039156305895 +11/21/2018 12:00:00 AM,265.78,267.15,265.02,265.02,65299409,-36.27406178413078,-25.68589430471698 +11/23/2018 12:00:00 AM,263.16,264.82,263.1,263.25,37268417,-41.59706675261803,-32.29713857359276 +11/26/2018 12:00:00 AM,265.8,267.55,265.34,267.5,67846819,-41.155969310408985,-37.50706700795585 +11/27/2018 12:00:00 AM,266.34,268.4,265.66,268.4,68394857,-39.41535706985517,-39.61061372925319 +11/28/2018 12:00:00 AM,269.61,274.58,268.54,274.58,113271909,-29.219395128998006,-37.84694706547 +11/29/2018 12:00:00 AM,273.71,275.55,272.44,273.98,70520259,-19.214670205296457,-32.2513479286396 +11/30/2018 12:00:00 AM,273.81,276.28,273.45,275.65,79834477,-10.081324643517458,-24.482686761916725 +12/03/2018 12:00:00 AM,280.38,280.4,277.51,279.3,87120547,0.9167775926299484,-14.399653096295445 +12/04/2018 12:00:00 AM,278.34,278.84,269.9,270.25,156127119,1.617557308057828,-6.690414987031486 +12/06/2018 12:00:00 AM,265.97,269.96,262.44,269.84,183371757,-5.85946660210314,-3.351614086233157 +12/07/2018 12:00:00 AM,269.45,271.22,262.64,263.57,141538111,-13.088332673821817,-4.103366093809247 +12/10/2018 12:00:00 AM,263.37,265.16,258.62,264.07,144445674,-21.233825986405556,-9.641016988568122 +12/11/2018 12:00:00 AM,267.62,267.86,262.48,264.13,113002276,-24.509980026452986,-16.172901322195827 +12/12/2018 12:00:00 AM,267.45,268.95,265.38,265.46,86056529,-24.679306156947938,-20.877861210907028 +12/13/2018 12:00:00 AM,266.45,267.49,264.12,265.37,86351666,-25.98255794128734,-24.10141752777341 +12/14/2018 12:00:00 AM,262.92,264.03,259.85,260.47,104539987,-32.038428136605226,-26.802568065323328 +12/17/2018 12:00:00 AM,259.39,260.65,253.53,255.36,147122082,-40.244126882972225,-30.73610477945314 +12/18/2018 12:00:00 AM,257.19,257.94,253.35,255.08,119888002,-45.7077877071382,-35.99322516700071 +12/19/2018 12:00:00 AM,255.18,259.39,249.35,251.26,197525731,-50.20882371321932,-42.0497916099837 +12/20/2018 12:00:00 AM,249.78,251.62,244.66,247.17,223400311,-55.845270956988095,-48.001502315079414 +12/21/2018 12:00:00 AM,246.75,249.69,239.99,240.7,213445004,-60.75027460225862,-53.12803924490102 +12/24/2018 12:00:00 AM,239.0,240.29,234.34,234.34,126345859,-65.88166982891885,-58.17150977534618 +12/26/2018 12:00:00 AM,235.9,246.18,233.76,246.18,194254142,-65.59011649905538,-62.0168329718052 +12/27/2018 12:00:00 AM,242.57,248.18,238.96,248.07,162914215,-62.93060816405723,-63.78816727357248 +12/28/2018 12:00:00 AM,249.73,251.32,246.45,247.75,137837623,-57.95900864162101,-63.09035078341308 +12/31/2018 12:00:00 AM,249.5,250.16,247.48,249.92,109065742,-52.83904461462091,-59.8296944798386 +01/02/2019 12:00:00 AM,246.06,251.21,245.96,250.18,113049958,-48.25814460644145,-55.49670150668512 +01/03/2019 12:00:00 AM,248.3,248.57,243.67,244.21,120229906,-48.1853554313294,-51.81038832350316 +01/04/2019 12:00:00 AM,247.59,253.11,247.17,252.39,127632690,-40.901953281759276,-47.546124483537724 +01/07/2019 12:00:00 AM,252.76,255.93,251.7,254.38,92782393,-30.916686883886523,-42.06553505085412 +01/08/2019 12:00:00 AM,256.86,257.31,254.01,256.77,91402346,-20.78742249589458,-35.19785452321741 +01/09/2019 12:00:00 AM,257.56,258.91,256.2,257.97,81042188,-11.351797145329442,-25.98946495171742 +01/10/2019 12:00:00 AM,256.31,259.15,255.52,258.88,89194945,-4.023398530974772,-16.769826264021294 +01/11/2019 12:00:00 AM,257.65,258.98,257.03,258.98,63179848,2.0968271531390608,-8.516447754764897 +01/14/2019 12:00:00 AM,256.87,258.3,256.41,257.4,55596057,5.81043974093498,-1.8669821955575068 +01/15/2019 12:00:00 AM,257.82,260.7,257.82,260.35,75236655,11.256339255931671,3.7850519047577715 +01/16/2019 12:00:00 AM,260.82,261.96,260.6,260.98,64108161,16.886450448950427,9.012514149739072 +01/17/2019 12:00:00 AM,260.0,263.92,259.97,262.96,81545544,21.980522052496983,13.983437874578552 +01/18/2019 12:00:00 AM,265.0,266.97,264.11,266.46,107074964,28.67358093390886,19.699223172822023 +01/22/2019 12:00:00 AM,264.77,265.04,261.06,262.86,94951142,30.394146763048152,24.483675049601146 +01/23/2019 12:00:00 AM,264.0,264.76,260.66,263.41,78007199,31.414072650560247,28.1155806000036 +01/24/2019 12:00:00 AM,263.21,264.19,262.09,263.55,52302743,32.35315805716586,30.70873960117082 +01/25/2019 12:00:00 AM,265.62,266.7,265.11,265.78,82960927,35.85864431411453,32.50500544622224 +01/28/2019 12:00:00 AM,263.38,263.83,261.8,263.76,78330632,34.55124566840388,33.54428017256117 +01/29/2019 12:00:00 AM,263.93,264.55,262.48,263.41,57549403,33.81929318889732,34.14558530714544 +01/30/2019 12:00:00 AM,265.09,268.52,264.25,267.58,83541451,38.01845551430313,35.56190967142976 +01/31/2019 12:00:00 AM,267.5,270.39,267.27,269.93,80400276,43.432567821637264,37.45539054831045 +02/01/2019 12:00:00 AM,270.13,271.2,269.19,270.06,72038042,47.512680500123786,40.695749256240425 +02/04/2019 12:00:00 AM,270.14,272.02,269.36,271.96,52322390,50.66332459599277,44.90675710801429 +02/05/2019 12:00:00 AM,272.47,273.44,271.89,273.1,66377266,53.83281305732888,48.86034649377073 +02/06/2019 12:00:00 AM,272.8,273.34,271.92,272.74,48360155,55.103829584795754,51.77816193456035 +02/07/2019 12:00:00 AM,270.93,271.54,268.3,270.14,87046957,52.190338663899546,52.94757647550429 +02/08/2019 12:00:00 AM,268.72,270.51,267.83,270.47,66123754,48.82571982224428,52.48817528206717 +02/11/2019 12:00:00 AM,271.17,271.49,270.04,270.62,59745218,47.61603114296474,50.933979803476134 +02/12/2019 12:00:00 AM,272.43,274.52,272.34,274.1,63150422,50.75343985528278,49.84638237109789 +02/13/2019 12:00:00 AM,275.06,275.93,274.56,274.99,58128429,54.16851114839702,50.340925492222254 +02/14/2019 12:00:00 AM,273.77,275.64,272.87,274.38,75153118,54.59585458032105,51.78345918174145 +02/15/2019 12:00:00 AM,276.38,277.4,276.13,277.37,79085885,57.674503425101896,54.29807725227574 +02/19/2019 12:00:00 AM,276.52,278.58,276.47,277.85,52093038,59.67629801197999,56.52879179145004 +02/20/2019 12:00:00 AM,277.85,278.92,277.25,278.41,67228767,60.84589032934788,58.19813658668775 +02/21/2019 12:00:00 AM,277.75,278.1,276.35,277.42,54799005,59.700580509328056,59.4743180689395 +02/22/2019 12:00:00 AM,278.15,279.35,277.82,279.14,69886502,60.106833341266174,60.08240054798057 +02/25/2019 12:00:00 AM,280.69,281.31,279.43,279.52,63299670,61.25071484197637,60.476004755479664 +02/26/2019 12:00:00 AM,279.13,280.29,278.9,279.32,51868143,60.4494754046345,60.37690102430132 +02/27/2019 12:00:00 AM,278.53,279.59,277.48,279.2,51380666,58.010609113048375,59.95440817523139 +02/28/2019 12:00:00 AM,278.97,279.45,278.32,278.68,55290567,55.641301332866064,58.83802517313137 +03/01/2019 12:00:00 AM,280.44,280.87,278.82,280.42,66469737,55.48092713814402,57.39557824717328 +03/04/2019 12:00:00 AM,281.65,281.87,276.84,279.4,92363298,53.42456976479341,55.639351837213006 +03/05/2019 12:00:00 AM,279.55,279.76,278.41,279.02,50799626,50.59633501921827,53.78578331375547 +03/06/2019 12:00:00 AM,279.16,279.16,276.97,277.33,65186339,44.269251189608426,50.942770777941064 +03/07/2019 12:00:00 AM,276.84,276.97,274.07,275.01,87135188,32.206965466667725,45.12428036007199 +03/08/2019 12:00:00 AM,272.92,274.65,272.43,274.46,75928240,19.904873625831385,36.74435632533149 +03/11/2019 12:00:00 AM,275.24,278.62,275.23,278.44,55683813,19.16426564702437,28.88633898228301 +03/12/2019 12:00:00 AM,279.09,280.07,278.85,279.49,67070688,23.955512146414836,23.807904221484613 +03/13/2019 12:00:00 AM,280.49,282.36,280.3,281.34,67192638,31.061645539620763,23.521574239722874 +03/14/2019 12:00:00 AM,281.33,281.84,280.67,281.16,58035218,35.29602205663912,27.369361347424807 +03/15/2019 12:00:00 AM,280.56,282.2,280.34,281.31,70500698,38.02959539647531,32.085693784787544 +03/18/2019 12:00:00 AM,281.53,282.65,281.3,282.33,53932917,41.21240220383335,36.39991629914218 +03/19/2019 12:00:00 AM,283.49,284.36,281.42,282.4,75871459,44.19933690521733,39.68433914054132 +03/20/2019 12:00:00 AM,282.16,283.5,280.32,281.55,76226168,43.86381073694098,41.82628631061678 +03/21/2019 12:00:00 AM,280.63,285.18,280.6,284.73,71740185,46.86342603222693,44.03474396955468 +03/22/2019 12:00:00 AM,283.22,283.8,279.18,279.25,112328040,41.595506294532,44.13051999222935 +03/25/2019 12:00:00 AM,278.89,280.19,277.64,279.04,76291897,31.916061471734054,41.05970113385853 +03/26/2019 12:00:00 AM,280.97,282.18,279.57,281.12,59544156,30.020099891520275,37.598773422503356 +03/27/2019 12:00:00 AM,281.13,281.75,277.93,279.65,66485128,23.8441173210855,31.843946244717998 +03/28/2019 12:00:00 AM,280.36,281.21,279.07,280.71,51663386,20.748380926305266,26.632164902661316 +03/29/2019 12:00:00 AM,282.41,282.84,281.14,282.48,62399538,25.84276063539827,25.11383969357737 +04/01/2019 12:00:00 AM,284.7,286.16,284.41,285.83,63982897,37.485413180262526,26.98016801576293 +04/02/2019 12:00:00 AM,286.04,286.23,285.1,285.97,37196324,44.46623002251282,32.13569619111976 +04/03/2019 12:00:00 AM,287.33,287.75,285.75,286.42,58863047,49.81927682177904,39.403420164988205 +04/04/2019 12:00:00 AM,286.8,287.46,286.01,287.18,46049322,53.0146987292011,46.19640468843892 +04/05/2019 12:00:00 AM,287.95,288.63,287.6,288.57,52350041,56.60192617664146,50.97553293753365 +04/08/2019 12:00:00 AM,288.1,288.9,287.37,288.79,43533191,58.29770271011123,54.433401109433255 +04/09/2019 12:00:00 AM,287.72,288.08,286.7,287.31,58219574,57.045070618851476,56.239849558701366 +04/10/2019 12:00:00 AM,287.77,288.38,287.32,288.29,45338210,56.64083009293147,57.146382399633964 +04/11/2019 12:00:00 AM,288.84,288.84,287.58,288.21,50745623,56.081749509688564,57.01633823289574 +04/12/2019 12:00:00 AM,290.01,290.47,289.26,290.16,54347951,58.24233372478646,57.002495986564554 +04/15/2019 12:00:00 AM,290.27,290.35,289.08,289.97,40803641,58.6238432075818,57.39718913374713 +04/16/2019 12:00:00 AM,290.96,291.01,289.5,290.16,47250452,58.92434336944039,57.968067452874365 +04/17/2019 12:00:00 AM,291.41,291.42,288.99,289.45,46905428,57.85381449659262,58.41108369960038 +04/18/2019 12:00:00 AM,290.12,290.32,288.66,290.02,57128888,55.74702272035777,57.787255948493204 +04/22/2019 12:00:00 AM,289.17,290.44,289.07,290.27,34371097,54.21851398389212,56.685923642570785 +04/23/2019 12:00:00 AM,290.68,293.13,290.42,292.88,48067844,57.59281802630985,56.35304230678815 +04/24/2019 12:00:00 AM,292.76,293.15,292.08,292.23,39141617,59.67234863115229,56.80767584042807 +04/25/2019 12:00:00 AM,292.12,292.78,290.73,292.05,47913789,58.9202667720148,57.60098685334233 +04/26/2019 12:00:00 AM,292.12,293.49,291.25,293.41,40182622,59.59735289998091,58.945696582364526 +04/29/2019 12:00:00 AM,293.53,294.45,293.41,293.87,54400805,61.729672651228505,59.97991023859419 +04/30/2019 12:00:00 AM,293.52,294.34,291.92,294.02,65799876,61.290599630254135,60.38447298836965 +05/01/2019 12:00:00 AM,294.76,294.95,291.8,291.81,60258030,58.82411604934412,60.360435307701984 +05/02/2019 12:00:00 AM,291.68,292.7,289.55,291.18,60849168,51.00100713408948,58.21134886622913 +05/03/2019 12:00:00 AM,292.8,294.34,292.57,294.03,46544275,52.21609568326399,55.832954624238 +05/06/2019 12:00:00 AM,289.24,293.31,288.93,292.82,87572687,45.85067073629332,51.9729724007478 +05/07/2019 12:00:00 AM,290.15,290.81,285.82,287.93,122126119,30.292454742261206,44.84005707397707 +05/08/2019 12:00:00 AM,287.56,289.43,286.88,287.53,76825136,18.577827465738267,36.73426215688927 +05/09/2019 12:00:00 AM,285.2,287.33,283.31,286.66,92353972,6.08510762420142,25.201515142123633 +05/10/2019 12:00:00 AM,285.64,288.94,282.3,288.1,98319928,-1.5509277265940016,13.351115526401802 +05/13/2019 12:00:00 AM,282.39,283.49,279.93,280.86,109539319,-13.887802825575985,2.3060511344425043 +05/14/2019 12:00:00 AM,282.01,285.1,281.85,283.4,71206743,-19.407094599459377,-7.190179381856907 +05/15/2019 12:00:00 AM,281.6,285.76,281.36,285.06,63998271,-22.4508115352823,-14.324159171727835 +05/16/2019 12:00:00 AM,285.83,289.21,285.77,287.7,64428827,-18.368954493998423,-18.52866586357894 +05/17/2019 12:00:00 AM,285.13,288.6,285.13,285.84,83049965,-17.0276999863506,-19.313640153772592 +05/20/2019 12:00:00 AM,284.06,285.43,283.12,283.95,54207516,-21.166452728929453,-19.75347968614011 +05/21/2019 12:00:00 AM,285.83,286.93,285.55,286.51,42481385,-18.85898720899409,-18.85552360456806 +05/22/2019 12:00:00 AM,285.43,286.67,285.1,285.63,44484176,-18.50167463059387,-18.888703638716922 +05/23/2019 12:00:00 AM,283.16,283.21,280.58,282.14,84366849,-27.88525796980828,-21.603093134581343 +05/24/2019 12:00:00 AM,283.75,284.19,282.09,282.78,47298776,-31.590305467149886,-24.20905631913645 +05/28/2019 12:00:00 AM,283.01,284.14,280.15,280.15,60527933,-37.106394742643886,-28.7709082025489 +05/29/2019 12:00:00 AM,278.91,279.35,276.72,278.27,92901721,-45.55655408579895,-35.534628066350166 +05/30/2019 12:00:00 AM,279.08,280.04,277.81,279.03,55710278,-49.02007002289134,-40.81833107962093 +05/31/2019 12:00:00 AM,276.2,277.12,275.25,275.27,72088865,-54.60361183300044,-46.57165767108357 +06/03/2019 12:00:00 AM,275.3,276.55,273.09,274.57,87492324,-58.56219640797866,-51.935608087417265 +06/04/2019 12:00:00 AM,277.11,280.68,276.62,280.53,68467401,-54.491899520881134,-54.16944444618781 +06/05/2019 12:00:00 AM,282.34,282.99,280.32,282.96,62528891,-45.7288581235213,-53.3466414713453 +06/06/2019 12:00:00 AM,283.29,285.55,282.57,284.8,59513845,-34.76912265273348,-48.38801917627856 +06/07/2019 12:00:00 AM,285.95,288.85,285.75,287.65,64257228,-22.117591442246265,-39.27686793484546 +06/10/2019 12:00:00 AM,289.35,290.82,288.88,288.97,54537978,-10.559118276055468,-28.293672623639047 +06/11/2019 12:00:00 AM,290.95,291.4,288.19,288.9,48746820,-2.2348968659664337,-17.420182309250333 +06/12/2019 12:00:00 AM,288.64,289.26,287.82,288.39,40324747,2.9411302446324203,-7.992619084908858 +06/13/2019 12:00:00 AM,289.37,289.98,288.62,289.58,43570266,8.036369059189777,-0.45412895954984744 +06/14/2019 12:00:00 AM,289.27,289.92,288.41,289.26,44888094,11.688373144955314,5.107743895702848 +06/17/2019 12:00:00 AM,289.53,290.22,289.18,289.37,35295998,15.01494262252944,9.420203767826816 +06/18/2019 12:00:00 AM,291.38,293.56,291.0,292.4,77625000,20.94580312630152,13.921371988244092 +06/19/2019 12:00:00 AM,292.53,293.65,291.49,293.06,70013693,25.500737592888605,18.287464121668798 +06/20/2019 12:00:00 AM,296.02,296.31,293.61,295.86,86590076,31.322419000962782,23.195975585670666 +06/21/2019 12:00:00 AM,294.14,295.51,293.76,294.0,67991002,34.13745247288995,27.97660304826079 +06/24/2019 12:00:00 AM,294.18,294.58,293.47,293.64,38096535,35.245397642391765,31.551501677283355 +06/25/2019 12:00:00 AM,293.67,293.73,290.64,290.76,71876031,32.512177195601474,33.30436157796157 +06/26/2019 12:00:00 AM,291.78,292.31,290.35,290.47,44754247,28.67950264623033,32.64363248927846 +06/27/2019 12:00:00 AM,291.29,292.06,290.93,291.5,34194112,26.303617413151205,30.685173724343773 +06/28/2019 12:00:00 AM,292.57,293.55,292.02,293.0,48292420,27.69988310503029,28.798795090003402 +07/01/2019 12:00:00 AM,296.68,296.91,294.33,295.66,62311396,34.39211496157142,29.268779531495888 +07/02/2019 12:00:00 AM,295.59,296.49,294.69,296.43,54952846,38.889255358524615,31.82121770956946 +07/03/2019 12:00:00 AM,297.19,298.82,297.02,298.8,31250129,45.170457348981905,36.53792769352714 +07/05/2019 12:00:00 AM,297.46,298.64,296.02,298.46,41808407,47.927928927594486,41.594939149168184 +07/08/2019 12:00:00 AM,297.01,297.35,296.23,296.82,38037047,47.787236172654545,44.94371945193896 +07/09/2019 12:00:00 AM,295.51,297.52,295.48,297.19,35212296,47.05298087665989,46.98465083147278 +07/10/2019 12:00:00 AM,298.4,299.66,297.79,298.61,49211837,49.6903262829614,48.11461806496765 +07/11/2019 12:00:00 AM,299.34,299.58,298.2,299.31,46132132,51.48359127669164,49.00353365224194 +07/12/2019 12:00:00 AM,299.86,300.73,299.51,300.65,35952915,54.1893308278778,50.60405731604775 +07/15/2019 12:00:00 AM,301.12,301.13,300.22,300.75,28272073,55.93960586123295,52.82571356219101 +07/16/2019 12:00:00 AM,300.64,300.88,299.44,299.71,35700618,55.252392593987246,54.21623013994748 +07/17/2019 12:00:00 AM,299.77,299.93,297.74,297.74,35522550,50.805547967375155,54.04671931261836 +07/18/2019 12:00:00 AM,297.18,299.24,296.7,298.83,46198657,46.128804430833135,52.03158771335719 +07/19/2019 12:00:00 AM,300.01,300.07,296.97,297.17,63466815,41.215961061783034,48.35067651349472 +07/22/2019 12:00:00 AM,297.61,298.49,297.05,297.9,36969602,35.73186554233395,43.470544750581396 +07/23/2019 12:00:00 AM,299.15,300.03,298.23,300.03,40884695,37.84378620101117,40.2301043089904 +07/24/2019 12:00:00 AM,299.16,301.44,299.09,301.44,39298979,43.05450079100678,39.46152839903381 +07/25/2019 12:00:00 AM,300.97,301.0,299.12,300.0,47024731,44.06218486674416,40.173084350274095 +07/26/2019 12:00:00 AM,300.77,302.23,300.62,302.01,36417399,49.200320831402514,43.54019817254124 +07/29/2019 12:00:00 AM,301.85,301.93,300.85,301.46,33607291,51.34270262504057,46.91492727854859 +07/30/2019 12:00:00 AM,299.9,301.17,299.49,300.72,39992583,49.07797972495676,48.42079701203609 +07/31/2019 12:00:00 AM,300.98,301.2,295.2,297.43,93490663,37.1329611335414,46.688491078735396 +08/01/2019 12:00:00 AM,297.56,300.87,293.96,294.84,129413425,24.008786501391064,40.39060749623253 +08/02/2019 12:00:00 AM,293.86,294.12,290.9,292.62,98958651,7.3819384576488325,29.400416454384597 +08/05/2019 12:00:00 AM,288.07,288.2,281.73,283.82,153207444,-10.618704043828693,14.476245512188234 +08/06/2019 12:00:00 AM,285.93,288.03,284.28,287.8,101365146,-19.4863726998361,0.32141205384385874 +08/07/2019 12:00:00 AM,284.4,288.82,282.06,287.97,111953123,-25.647745200284582,-12.092720871575054 +08/08/2019 12:00:00 AM,289.62,293.62,289.02,293.62,72990577,-23.81128546306994,-19.891026851754745 +08/09/2019 12:00:00 AM,292.59,293.24,289.65,291.62,80339390,-22.985061282182553,-22.98261616134321 +08/12/2019 12:00:00 AM,289.9,290.56,287.02,288.1,56407758,-26.447528161307172,-24.72290502671098 +08/13/2019 12:00:00 AM,287.78,294.15,287.36,292.55,84048259,-24.444278641043624,-24.42203838690074 +08/14/2019 12:00:00 AM,288.05,288.74,283.76,283.9,117557987,-31.828762565110413,-26.42640766241086 +08/15/2019 12:00:00 AM,284.89,285.63,282.39,284.65,83862040,-37.76576220312968,-30.12158289264764 +08/16/2019 12:00:00 AM,286.49,289.33,286.44,288.85,68482425,-36.13403600989393,-32.54320985479433 +08/19/2019 12:00:00 AM,292.23,293.08,291.44,292.33,48006246,-27.484365317268892,-33.30323152385064 +08/20/2019 12:00:00 AM,291.78,292.36,289.95,290.09,44802403,-22.82835269580312,-31.05312905652382 +08/21/2019 12:00:00 AM,292.47,292.86,291.72,292.45,43174047,-15.816656020580012,-25.5658525108864 +08/22/2019 12:00:00 AM,293.24,293.93,290.4,292.36,46884642,-10.29165277656358,-19.105256702553813 +08/23/2019 12:00:00 AM,290.95,292.76,283.47,284.85,120191247,-16.812241413075512,-16.437225726505467 +08/26/2019 12:00:00 AM,287.24,288.0,285.58,288.0,59943714,-21.09632682144334,-16.004219257915523 +08/27/2019 12:00:00 AM,289.55,289.95,286.04,286.87,61103929,-23.326467839396592,-17.88167221261967 +08/28/2019 12:00:00 AM,286.1,289.06,285.25,288.89,53616521,-24.651163914019953,-21.47154999698376 +08/29/2019 12:00:00 AM,291.77,293.16,290.62,292.58,50484863,-15.00765069831154,-21.020402318292767 +08/30/2019 12:00:00 AM,294.21,294.24,291.43,292.45,53366859,-6.525373435493824,-17.377663971805386 +09/03/2019 12:00:00 AM,290.56,291.58,289.28,290.74,56717313,-4.72808079487823,-12.728067210675796 +09/04/2019 12:00:00 AM,293.15,294.06,292.31,294.04,41612831,3.7132250608278996,-5.636969966963833 +09/05/2019 12:00:00 AM,296.78,298.82,296.65,297.82,73400759,16.142680845996313,2.1506129191131302 +09/06/2019 12:00:00 AM,298.21,298.75,297.42,298.05,42688556,24.262154047375788,9.847494789830533 +09/09/2019 12:00:00 AM,299.15,299.23,297.16,298.2,46732221,29.645542021550355,18.44090049393768 +09/10/2019 12:00:00 AM,297.33,298.2,295.97,298.13,52064073,32.17220327133248,25.555645046563825 +09/11/2019 12:00:00 AM,298.49,300.33,297.75,300.25,56792958,36.343064064009184,30.605740851067043 +09/12/2019 12:00:00 AM,301.24,302.44,300.41,301.29,67811540,41.08816530508655,34.812243665494734 +09/13/2019 12:00:00 AM,301.78,302.17,300.68,301.09,54558955,43.76333505398699,38.34169192360389 +09/16/2019 12:00:00 AM,299.8,300.64,299.45,300.16,49705444,43.64594052642821,41.21012623737782 +09/17/2019 12:00:00 AM,299.91,301.02,299.77,300.92,36323494,43.82406767645397,43.08037714048902 +09/18/2019 12:00:00 AM,300.47,301.22,298.25,301.1,69120166,42.938357974147614,43.54292530775429 +09/19/2019 12:00:00 AM,301.5,302.63,300.72,301.08,69121065,44.003578330554056,43.602986126896056 +09/20/2019 12:00:00 AM,300.34,300.67,297.41,298.28,76469577,39.041046265070335,42.45176256155659 +09/23/2019 12:00:00 AM,297.57,299.0,297.28,298.21,34996734,33.07885288952704,39.76545886482486 +09/24/2019 12:00:00 AM,299.41,299.84,294.82,295.87,86035930,24.73898887355894,35.215616589677694 +09/25/2019 12:00:00 AM,295.94,298.1,294.33,297.62,59649873,17.533348766317783,28.598059198618625 +09/26/2019 12:00:00 AM,297.62,297.86,295.45,297.0,50218277,11.835101041503801,21.796572892726992 +09/27/2019 12:00:00 AM,297.87,297.94,293.69,295.4,69755359,4.414607232617638,14.630511478499642 +09/30/2019 12:00:00 AM,295.98,297.55,295.92,296.77,43647624,1.48953200923303,8.818147262418165 +10/01/2019 12:00:00 AM,297.67,298.45,293.0,293.24,82358360,-6.088910587963821,2.9125824238477644 +10/02/2019 12:00:00 AM,291.49,291.51,286.64,288.06,112701810,-21.257070601017528,-5.360460486782568 +10/03/2019 12:00:00 AM,287.81,290.42,284.82,290.42,80754022,-30.203936960741444,-14.015096535122339 +10/04/2019 12:00:00 AM,291.21,294.63,291.08,294.35,51702655,-29.016982844694567,-21.64172524860424 +10/07/2019 12:00:00 AM,293.5,295.26,292.77,293.08,53449478,-27.13508807667019,-26.90326962078083 +10/08/2019 12:00:00 AM,291.03,291.85,288.49,288.53,84728916,-33.32353713650784,-29.919886254653406 +10/09/2019 12:00:00 AM,290.78,292.3,290.06,291.27,53598153,-34.495568393063614,-30.992794112733947 +10/10/2019 12:00:00 AM,291.14,294.21,291.0,293.24,51438836,-31.398994203905925,-31.588296952536787 +10/11/2019 12:00:00 AM,296.28,298.72,296.15,296.28,84666635,-19.0132379649952,-29.55783442461804 +10/14/2019 12:00:00 AM,295.93,296.67,295.58,295.95,33597139,-11.624949632288043,-24.133187548563093 +10/15/2019 12:00:00 AM,297.05,299.7,296.97,298.88,42092291,-1.466106375619912,-15.875822044202167 +10/16/2019 12:00:00 AM,298.4,299.16,297.92,298.4,44244959,5.781024525042481,-6.580817361965064 +10/17/2019 12:00:00 AM,299.7,300.24,298.52,299.28,42407689,12.437906215670353,1.281968683201324 +10/18/2019 12:00:00 AM,298.71,299.4,297.0,297.97,52953828,15.175735539504775,7.982139976149528 +10/21/2019 12:00:00 AM,299.48,300.21,298.94,299.99,32012712,20.122720353091598,13.379346658327407 +10/22/2019 12:00:00 AM,300.63,300.9,298.92,299.01,45261515,23.430478432453953,17.791710135180274 +10/23/2019 12:00:00 AM,298.74,299.94,298.5,299.88,29921722,25.42408962924998,21.03825598857518 +10/24/2019 12:00:00 AM,300.88,301.07,299.47,300.37,32530924,28.530747766917642,24.377009045428398 +10/25/2019 12:00:00 AM,299.74,302.19,299.69,301.6,39239172,32.258277280520105,27.410898277285526 +10/28/2019 12:00:00 AM,302.91,303.85,302.91,303.3,36575627,38.34395097969503,31.139266414095793 +10/29/2019 12:00:00 AM,303.03,304.22,302.86,303.21,41162448,42.072178082770854,35.30128852747601 +10/30/2019 12:00:00 AM,303.42,304.55,301.99,304.14,42953304,44.38307420836298,39.264370137837346 +10/31/2019 12:00:00 AM,304.11,304.13,301.74,303.33,58711304,44.67980977170691,42.36975326063405 +11/01/2019 12:00:00 AM,304.92,306.19,304.75,306.14,60530013,48.822446542398026,44.989377151309796 +11/04/2019 12:00:00 AM,307.87,308.0,306.96,307.37,53557993,53.32929813102953,47.80365716337447 +11/05/2019 12:00:00 AM,307.58,307.91,306.71,307.03,38622636,55.24102270415392,50.5181442873222 +11/06/2019 12:00:00 AM,307.06,307.4,306.07,307.1,39751180,55.33181865780086,53.181146508845686 +11/07/2019 12:00:00 AM,308.6,309.45,307.66,308.18,49868008,56.99347649063303,55.223903995904436 +11/08/2019 12:00:00 AM,307.82,308.97,307.04,308.94,40602769,57.225247862415294,56.19789142875088 +11/11/2019 12:00:00 AM,307.43,308.54,307.27,308.35,29661437,56.27011863875731,56.455165412401726 +11/12/2019 12:00:00 AM,308.75,309.99,308.15,309.0,42687583,56.55354523631455,56.760597057030154 +11/13/2019 12:00:00 AM,307.9,309.54,307.67,309.1,48941059,55.58720578405741,56.409029380386244 +11/14/2019 12:00:00 AM,308.77,309.64,308.09,309.55,45780378,54.84937739853401,55.81506176441592 +11/15/2019 12:00:00 AM,310.98,311.83,310.26,311.79,48879480,57.54370196208793,56.13345759524858 +11/18/2019 12:00:00 AM,311.52,312.28,311.03,312.02,43348280,59.30650647855704,56.8216979058092 +11/19/2019 12:00:00 AM,312.68,312.69,311.22,311.93,61908885,59.96508318899718,57.916167257044144 +11/20/2019 12:00:00 AM,311.3,311.82,309.07,310.77,67573622,57.08802940492225,58.4758302586412 +11/21/2019 12:00:00 AM,310.85,311.01,309.39,310.27,45099359,53.518821848167335,57.46961023016105 +11/22/2019 12:00:00 AM,311.06,311.23,309.85,310.96,35054695,51.42425642814578,55.49904771755824 +11/25/2019 12:00:00 AM,311.99,313.37,311.98,313.37,40447004,54.69238398917938,54.18087291760379 +11/26/2019 12:00:00 AM,313.42,314.28,313.06,314.08,33060315,57.891360790724384,54.381705764054324 +11/27/2019 12:00:00 AM,314.67,315.48,314.37,315.48,39384378,61.46324591530641,56.36781178083909 +11/29/2019 12:00:00 AM,314.89,315.13,314.06,314.31,26816024,61.80769642826641,58.96367178086925 +12/02/2019 12:00:00 AM,314.63,314.66,311.18,311.64,66926781,56.76142572624782,59.48093221513636 +12/03/2019 12:00:00 AM,308.64,309.64,307.13,309.55,66499178,43.14001517709988,55.79309581173024 +12/04/2019 12:00:00 AM,310.63,312.11,310.32,311.46,39502096,38.160631642967324,49.96744224364547 +12/05/2019 12:00:00 AM,312.22,312.24,310.59,312.02,36852740,34.73979981472904,43.200468090261126 +12/06/2019 12:00:00 AM,314.14,315.31,314.1,314.87,41180679,41.0919403947365,39.28309675738329 +12/09/2019 12:00:00 AM,314.41,315.18,313.8,313.88,30852815,43.65508399755765,39.41186396249773 +12/10/2019 12:00:00 AM,313.8,314.54,312.81,313.53,43286945,43.168525942973005,40.66383753749915 +12/11/2019 12:00:00 AM,314.05,314.7,313.6,314.42,45117507,44.28134109145964,43.049222856681794 +12/12/2019 12:00:00 AM,314.45,317.99,314.17,317.13,84790876,50.17451593975769,45.319866742937094 +12/13/2019 12:00:00 AM,316.88,318.66,316.03,317.32,69090591,55.04169291004759,48.166518971059574 +12/16/2019 12:00:00 AM,319.18,320.15,319.18,319.5,66586561,61.08536710139638,52.64572926066541 +12/17/2019 12:00:00 AM,319.98,320.24,319.48,319.57,47875424,64.04831160228312,57.58747188837128 +12/18/2019 12:00:00 AM,320.0,320.25,319.53,319.59,42877236,65.0481071407904,61.30586968862946 +12/19/2019 12:00:00 AM,319.78,320.98,319.76,320.9,66460035,65.92619739192246,64.02699580909818 +12/20/2019 12:00:00 AM,320.54,321.45,320.4,320.73,121837660,66.04167510127309,65.26607280906737 +12/23/2019 12:00:00 AM,321.63,321.65,321.07,321.22,40678424,65.89271163788071,65.72717281796676 +12/24/2019 12:00:00 AM,321.43,321.52,320.9,321.23,16196485,64.72727757731495,65.6469654270979 +12/26/2019 12:00:00 AM,321.69,322.94,321.64,322.94,27791943,65.16547935089719,65.45678591684157 +12/27/2019 12:00:00 AM,323.77,323.8,322.29,322.86,36687383,65.30515134638807,65.27265497812031 +12/30/2019 12:00:00 AM,322.94,323.1,320.55,321.08,43131761,61.992528839372056,64.29760927849316 +12/31/2019 12:00:00 AM,320.5,322.125,320.15,321.86,39932115,58.3445384802312,62.70192450422221 +01/02/2020 12:00:00 AM,323.58,324.87,322.535,324.87,48912531,60.74120666373779,61.59585633243236 +01/03/2020 12:00:00 AM,321.19,323.64,321.11,322.41,60780998,57.938153629840514,59.75410690329547 +01/06/2020 12:00:00 AM,320.44,323.73,320.36,323.64,43759922,55.68359080345311,58.17687239431574 +01/07/2020 12:00:00 AM,323.02,323.535,322.24,322.73,35212108,54.12006876151334,57.120754964636276 +01/08/2020 12:00:00 AM,322.99,325.78,322.68,324.45,57728195,56.33122579181632,56.018259746655914 +01/09/2020 12:00:00 AM,326.2,326.73,325.52,326.65,44095946,61.272124640360325,56.851752499285865 +01/10/2020 12:00:00 AM,327.36,327.46,325.205,325.71,45653071,63.105446168505736,58.707216340549024 +01/13/2020 12:00:00 AM,326.4,327.96,325.92,327.95,40497334,65.53177489909794,61.56014287494518 +01/14/2020 12:00:00 AM,327.48,328.62,326.85,327.45,55569570,66.7568430716664,64.16654719490771 +01/15/2020 12:00:00 AM,327.34,329.02,327.26,328.19,59764758,67.4832567565885,65.71933022396476 +01/16/2020 12:00:00 AM,329.67,330.92,329.45,330.92,44147974,70.48505811093143,67.56423320957119 +01/17/2020 12:00:00 AM,331.72,332.18,331.07,331.95,74196426,72.94535080941138,69.41762718714955 +01/21/2020 12:00:00 AM,330.92,332.18,330.82,331.3,64018769,72.93345257692974,70.96177956346538 +01/22/2020 12:00:00 AM,332.26,332.95,331.17,331.34,43894937,72.35035549588612,72.17855424828979 +01/23/2020 12:00:00 AM,330.6,331.92,329.41,331.72,42424449,69.6997346844653,71.98222339167324 +01/24/2020 12:00:00 AM,332.46,332.53,327.36,328.77,76182796,64.1366139188217,69.78003916902583 +01/27/2020 12:00:00 AM,323.05,325.12,322.68,323.5,70764386,48.433031026738604,63.65493378147804 +01/28/2020 12:00:00 AM,325.06,327.85,324.55,326.89,56570669,40.44825257701842,55.679408051761115 +01/29/2020 12:00:00 AM,328.4,328.62,326.4,326.62,44285050,35.1521880627086,47.042521396321945 +01/30/2020 12:00:00 AM,324.37,327.9,323.54,327.68,69267283,28.41422921875761,38.111925221305924 +01/31/2020 12:00:00 AM,326.97,327.17,320.74,321.73,97365490,16.38748829296735,30.10053953786311 +02/03/2020 12:00:00 AM,323.35,326.15,323.22,324.12,60751881,9.801289333936545,22.43879872709264 +02/04/2020 12:00:00 AM,328.07,330.01,327.735,329.06,54266275,14.815034271552594,17.354510279303636 +02/05/2020 12:00:00 AM,332.29,333.08,330.68,332.86,53887796,23.814418395402782,16.20455757346493 +02/06/2020 12:00:00 AM,333.98,334.19,332.805,333.98,43537036,31.38336630863146,19.953527077380954 +02/07/2020 12:00:00 AM,332.81,333.62,331.6,332.2,54243541,34.53933844710746,26.138039355673683 +02/10/2020 12:00:00 AM,331.19,334.72,331.19,334.68,35723822,37.952214831227835,31.922334495592494 +02/11/2020 12:00:00 AM,336.16,337.02,334.75,335.26,49571204,42.679752828893236,36.63866810396511 +02/12/2020 12:00:00 AM,336.86,337.65,336.43,337.42,35993342,47.02516939132815,40.549118874639284 +02/13/2020 12:00:00 AM,335.92,338.12,335.57,337.06,47811785,49.0722423074967,44.182344839736594 +02/14/2020 12:00:00 AM,337.48,337.72,336.2,337.6,51819302,50.22637861768005,47.25088578634964 +02/18/2020 12:00:00 AM,336.52,337.17,335.21,336.73,49435726,49.42591408862418,48.93742610128238 +02/19/2020 12:00:00 AM,337.81,339.065,337.48,338.34,36863549,50.937993467988456,49.915632120447455 +02/20/2020 12:00:00 AM,337.77,338.635,333.69,336.95,68702515,48.66792685512703,49.81455325735504 +02/21/2020 12:00:00 AM,335.41,335.81,332.58,333.48,94782814,41.63236364549303,47.666049514308284 +02/24/2020 12:00:00 AM,323.17,325.84,321.24,322.42,137060852,22.57520160502231,40.953371393407814 +02/25/2020 12:00:00 AM,323.96,324.61,311.69,312.65,197728104,5.9083350683169975,29.695956793489948 +02/26/2020 12:00:00 AM,314.19,318.11,310.7,311.5,173407681,-6.197277590356244,15.979655682119128 +02/27/2020 12:00:00 AM,305.45,309.64,297.51,297.51,253785330,-18.808807634812325,0.8693628620427898 +02/28/2020 12:00:00 AM,288.62,296.26,285.54,296.26,346777226,-29.123354823824535,-12.055276245168923 +03/02/2020 12:00:00 AM,298.0,309.15,294.46,309.09,207524129,-31.768044713660665,-21.47437119066334 +03/03/2020 12:00:00 AM,309.55,313.8,297.57,300.24,276438674,-33.584673874731415,-28.321220261757134 +03/04/2020 12:00:00 AM,306.11,313.1,303.33,312.86,150015051,-32.009312548284015,-31.621346490125056 +03/05/2020 12:00:00 AM,304.95,308.47,300.02,302.46,162185198,-33.675630090217346,-32.759415306723255 +03/06/2020 12:00:00 AM,293.08,298.78,290.24,297.46,201271746,-38.28276362225842,-34.388095033872695 +03/09/2020 12:00:00 AM,275.6,284.14,273.46,274.23,280056192,-46.89760682758493,-37.71632827208607 +03/10/2020 12:00:00 AM,284.76,288.52,273.5,288.42,248563890,-49.779347392309084,-42.15883698309234 +03/11/2020 12:00:00 AM,280.73,281.91,270.89,274.36,232891616,-53.382090460044076,-47.08545207554903 +03/12/2020 12:00:00 AM,256.05,266.64,247.72,248.11,347822422,-59.95458334344136,-52.503407005844764 +03/13/2020 12:00:00 AM,263.34,271.06,249.58,269.32,287485966,-61.12757513319127,-56.06089908224635 +03/16/2020 12:00:00 AM,240.78,256.9,237.37,239.85,266357640,-64.87581146795092,-59.83501510115681 +03/17/2020 12:00:00 AM,245.04,255.99,237.08,252.8,235335708,-65.52038436046185,-62.86958857626125 +03/18/2020 12:00:00 AM,236.25,246.03,228.08,240.0,300967068,-67.03933282261322,-64.64077594605422 +03/19/2020 12:00:00 AM,239.26,247.38,232.25,240.51,263646203,-66.67411205299953,-66.02741017600628 +03/20/2020 12:00:00 AM,242.59,244.46,228.62,228.8,304651791,-66.6927997792569,-66.48165725383278 +03/23/2020 12:00:00 AM,228.0,229.39,218.27,222.95,281816983,-67.71721665782032,-67.0308653281724 +03/24/2020 12:00:00 AM,234.99,244.1,233.8,243.15,214693586,-63.93215494497406,-66.2540708587626 +03/25/2020 12:00:00 AM,245.0,256.35,239.76,246.79,278538590,-58.26043263063806,-64.15065100317223 +03/26/2020 12:00:00 AM,249.26,262.8,249.05,261.2,224153673,-49.7108211075351,-59.90515633524177 +03/27/2020 12:00:00 AM,253.22,260.8,251.05,253.42,193638954,-43.13907728034119,-53.76062149087199 +03/30/2020 12:00:00 AM,255.68,262.39,253.53,261.65,141153243,-35.65749796045132,-46.6919572447413 +03/31/2020 12:00:00 AM,260.7,263.33,256.22,257.75,165876305,-29.237413707566095,-39.43620251397331 +04/01/2020 12:00:00 AM,247.95,251.44,243.9,246.15,171513817,-29.840069461198144,-34.46851460238908 +04/02/2020 12:00:00 AM,245.2,252.67,244.6,251.83,158102646,-28.716662129751697,-30.862910814741706 +04/03/2020 12:00:00 AM,250.81,253.31,245.23,248.19,121365280,-28.14016548126779,-28.983577694945822 +04/06/2020 12:00:00 AM,258.05,266.97,256.725,264.86,161181089,-18.097541251690032,-26.198609580976807 +04/07/2020 12:00:00 AM,274.3,275.0,264.89,265.13,180252896,-7.713157224523004,-20.666881521808023 +04/08/2020 12:00:00 AM,268.05,276.0,265.56,274.03,138883582,1.406664930591031,-13.13604975672234 +04/09/2020 12:00:00 AM,277.81,281.2,275.48,278.2,163674342,10.436572147273557,-3.491865349587003 +04/13/2020 12:00:00 AM,277.15,277.41,271.41,275.66,105066645,15.372717991521782,4.87569946121595 +04/14/2020 12:00:00 AM,281.08,284.75,279.91,283.79,123049134,21.988908238984973,12.301215827092943 +04/15/2020 12:00:00 AM,277.52,279.58,275.46,277.76,109527503,24.477683050858555,18.068970357159824 +04/16/2020 12:00:00 AM,279.05,280.03,275.76,279.1,111598189,26.51470480466075,22.08850352150662 +04/17/2020 12:00:00 AM,285.41,287.3,282.4,286.64,129983603,30.960606124980256,25.98547555487124 +04/20/2020 12:00:00 AM,282.6,286.29,281.36,281.59,89823671,32.83177370610359,28.696191921650893 +04/21/2020 12:00:00 AM,276.48,278.04,272.04,273.04,115363846,29.122904086455218,29.85749718055006 +04/22/2020 12:00:00 AM,278.38,281.0,276.91,279.1,82718312,28.995162390270067,30.477611576952388 +04/23/2020 12:00:00 AM,280.46,283.93,278.751,279.08,97600252,29.813065523864438,30.190726426673432 +04/24/2020 12:00:00 AM,280.69,283.69,278.5,282.97,73686003,31.066655521919124,29.749446880627318 +04/27/2020 12:00:00 AM,285.02,288.27,284.62,287.05,68934756,35.2402905127653,31.278793487204837 +04/28/2020 12:00:00 AM,291.0,291.4,285.405,285.73,97598619,38.37559854430595,33.62390252571381 +04/29/2020 12:00:00 AM,291.59,294.87,290.41,293.21,104012097,43.37496125077052,37.01437645744033 +04/30/2020 12:00:00 AM,291.69,292.23,288.59,290.48,104971069,44.811682859044424,40.45063329172165 +05/01/2020 12:00:00 AM,285.16,286.04,281.53,282.79,112895959,39.949610269838175,41.62796323098987 +05/04/2020 12:00:00 AM,280.46,283.9,279.16,283.57,70791051,34.33921436357441,40.61886718580699 +05/05/2020 12:00:00 AM,286.66,289.25,285.75,286.19,72761195,34.72786630612352,38.45709344964524 +05/06/2020 12:00:00 AM,288.01,288.46,284.15,284.25,65961054,33.08931627490917,35.52650180361143 +05/07/2020 12:00:00 AM,287.79,289.78,287.15,287.68,69442289,34.82142051673613,34.24445436533592 +05/08/2020 12:00:00 AM,291.05,292.85,289.87,292.44,62554633,39.61733992387236,35.56398575541041 +05/11/2020 12:00:00 AM,290.37,294.0,289.88,292.5,62733856,42.83735017406386,37.59135672239549 +05/12/2020 12:00:00 AM,293.75,294.22,286.55,286.67,82244098,41.215323213325696,39.622858456999616 +05/13/2020 12:00:00 AM,285.95,287.19,278.965,281.6,126198350,30.556979258373076,38.55674814240885 +05/14/2020 12:00:00 AM,278.84,285.1,276.38,284.97,110802691,21.578581973119874,34.04705865472073 +05/15/2020 12:00:00 AM,282.32,286.33,281.34,286.28,91973272,17.584717485672837,27.733900482622975 +05/18/2020 12:00:00 AM,293.09,296.675,292.7,295.0,101361961,27.138930139004408,24.21480221404265 +05/19/2020 12:00:00 AM,294.41,296.205,291.97,291.97,79323689,31.775647600825412,24.519469299655732 +05/20/2020 12:00:00 AM,295.83,297.87,295.58,296.93,68822340,37.73681088651686,28.559026528004978 +05/21/2020 12:00:00 AM,296.8,297.67,293.69,294.88,70251827,40.128321853608824,34.194927619988974 +05/22/2020 12:00:00 AM,294.56,295.63,293.23,295.44,54086999,40.80795642457918,37.61218419138267 +05/26/2020 12:00:00 AM,301.96,302.19,298.7,299.08,80856468,45.714005909738276,41.09677376861089 +05/27/2020 12:00:00 AM,302.14,303.57,296.87,303.53,92634618,49.42838357671527,44.019666941160494 +05/28/2020 12:00:00 AM,304.69,306.83,302.26,302.97,80738978,53.236916339439944,47.29681556261827 +05/29/2020 12:00:00 AM,302.46,304.96,299.47,304.32,102897180,54.254439821364016,50.65843641181448 +06/01/2020 12:00:00 AM,303.63,306.205,303.06,305.55,47464891,55.81625415827641,53.18399847394902 +06/02/2020 12:00:00 AM,306.52,308.13,305.1,308.08,67599676,57.717272361073064,55.256220670038466 +06/03/2020 12:00:00 AM,310.26,313.21,309.94,312.18,79682933,61.20147640952291,57.24736068755921 +06/04/2020 12:00:00 AM,311.12,313.0,309.08,311.36,68818172,62.18062113306096,59.22890601548344 +06/05/2020 12:00:00 AM,317.41,321.275,317.17,319.34,123509914,66.3933787222286,61.87318715647149 +06/08/2020 12:00:00 AM,320.3,323.41,319.63,323.2,65325209,69.2339686288784,64.75236122342282 +06/09/2020 12:00:00 AM,320.26,322.365,319.36,320.79,68019755,69.38793088393496,66.79897484202584 +06/10/2020 12:00:00 AM,321.4,322.39,318.23,319.0,84532800,68.0001605423787,68.25385969435527 +06/11/2020 12:00:00 AM,311.31,312.14,300.01,300.61,183916982,56.39681043135039,65.75471762163572 +06/12/2020 12:00:00 AM,308.32,309.08,298.6,304.21,170715746,46.44745767933597,60.05808988425011 +06/15/2020 12:00:00 AM,298.01,308.28,296.74,307.05,125276263,38.04785877143738,52.22307185612571 +06/16/2020 12:00:00 AM,315.56,315.64,307.68,312.96,122098812,36.96332407307716,44.46386273880033 +06/17/2020 12:00:00 AM,314.04,314.389,310.86,311.66,74761010,35.99160292355564,39.36256086185164 +06/18/2020 12:00:00 AM,309.98,312.3,309.52,311.78,65220566,33.880907799537134,36.220923391901934 +06/19/2020 12:00:00 AM,314.1,314.38,306.53,308.64,114303869,30.25954814846206,34.27384573615811 +06/22/2020 12:00:00 AM,307.95,311.05,306.75,310.62,64819717,26.429357315296148,31.640354046712854 +06/23/2020 12:00:00 AM,313.5,314.5,311.62,312.05,60336017,28.20688625666505,29.694174879990207 +06/24/2020 12:00:00 AM,309.84,310.5,302.11,304.09,116094751,18.182599682131276,25.76959785063874 +06/25/2020 12:00:00 AM,303.47,307.64,301.28,307.35,81346026,10.260009113061797,20.769713091788674 +06/26/2020 12:00:00 AM,306.17,306.38,299.42,300.05,110191083,0.19900263071789936,14.212124420644113 +06/29/2020 12:00:00 AM,301.42,304.46,298.93,304.46,68919256,-6.3063500569515485,5.583815342239963 +06/30/2020 12:00:00 AM,304.01,310.2,303.83,308.36,87954973,-4.580129647354961,-0.10686699013159617 +07/01/2020 12:00:00 AM,309.57,311.89,309.07,310.52,62334610,1.4974082766574162,-2.297517199232691 +07/02/2020 12:00:00 AM,314.24,315.7,311.51,312.23,59836713,9.458819193201428,0.017436941388191407 +07/06/2020 12:00:00 AM,316.38,317.68,315.56,317.05,52435296,18.677972181855765,6.2635175010900195 +07/07/2020 12:00:00 AM,315.38,317.52,313.37,313.78,72195898,22.951339870108235,13.14638488045582 +07/08/2020 12:00:00 AM,314.59,316.3,312.7,316.18,49246242,26.111479659895174,19.29990272626526 +07/09/2020 12:00:00 AM,316.85,317.1,310.68,314.38,75016501,27.0595451377214,23.70008421239525 +07/10/2020 12:00:00 AM,314.26,317.87,312.761,317.59,50767516,30.22029385603379,26.585664630939757 +07/13/2020 12:00:00 AM,320.06,322.71,314.14,314.84,88782287,33.67562858434619,29.266736809499243 +07/14/2020 12:00:00 AM,313.25,319.76,312.0,318.92,80603945,35.42585099398206,31.595329643020968 +07/15/2020 12:00:00 AM,322.48,323.035,319.27,321.85,76618906,41.502755587093304,35.20613225536394 +07/16/2020 12:00:00 AM,319.78,321.28,319.09,320.79,48326537,43.99426470818691,38.64962496840222 +07/17/2020 12:00:00 AM,321.82,322.56,319.74,321.72,54472899,46.29268678877552,41.80388951950955 +07/20/2020 12:00:00 AM,321.41,325.13,320.62,324.32,49745039,49.44356331769559,45.30831760043793 +07/21/2020 12:00:00 AM,326.48,326.92,323.94,325.01,49755103,52.77765017681782,48.12704124786906 +07/22/2020 12:00:00 AM,324.62,327.2,324.5,326.86,46779160,55.11270202619366,50.90665057737075 +07/23/2020 12:00:00 AM,326.45,327.23,321.49,322.96,69166002,53.730755794369664,52.766167828769284 +07/24/2020 12:00:00 AM,320.93,321.99,319.25,320.88,60592047,47.87034266828449,52.37286266641651 +07/27/2020 12:00:00 AM,321.63,323.41,320.78,323.22,43728174,45.46407542507293,50.54446897848029 +07/28/2020 12:00:00 AM,322.45,323.64,320.85,321.17,50744355,42.100223885187965,47.29134944322887 +07/29/2020 12:00:00 AM,322.14,325.73,322.08,325.12,44530648,43.722112218225895,44.78918854919293 +07/30/2020 12:00:00 AM,321.9,324.405,319.64,323.96,54373583,41.15542170721758,43.110458308926205 +07/31/2020 12:00:00 AM,326.0,326.61,321.34,326.52,67655356,43.55134633125615,42.63227603547201 +08/03/2020 12:00:00 AM,328.31,329.62,327.73,328.79,46717604,50.91304264667611,44.83548072584404 +08/04/2020 12:00:00 AM,327.88,330.06,327.86,330.06,38139316,55.49208708073618,47.77797444147161 +08/05/2020 12:00:00 AM,331.46,332.39,331.19,332.11,37235538,60.50278202664752,52.614814521329095 +08/06/2020 12:00:00 AM,331.52,334.46,331.14,334.33,39913430,64.08935276507133,57.74931612978288 +08/07/2020 12:00:00 AM,333.29,334.88,332.3,334.57,50273179,65.96527057304007,61.512373111373876 +08/10/2020 12:00:00 AM,335.0,335.77,332.96,335.57,39093250,67.00953696845593,64.39173558330381 +08/11/2020 12:00:00 AM,336.86,337.54,332.01,332.8,60840577,66.10154379684951,65.7914260258543 +08/12/2020 12:00:00 AM,335.47,338.28,335.43,337.44,47937318,67.41766272383182,66.62350351554443 +08/13/2020 12:00:00 AM,336.58,338.25,335.83,336.83,37594791,67.22064760402318,66.93734777329021 +08/14/2020 12:00:00 AM,336.43,337.41,335.67,336.84,42748803,65.81495536606594,66.63870237269272 +08/17/2020 12:00:00 AM,337.91,338.34,337.49,337.91,29645911,65.29980798446005,66.43826841959535 +08/18/2020 12:00:00 AM,338.32,339.1,336.62,338.64,34414214,64.28383608994574,65.65481176112382 +08/19/2020 12:00:00 AM,339.11,339.61,336.63,337.23,58910587,62.37750006277402,64.44402487581154 +08/20/2020 12:00:00 AM,335.33,338.795,335.22,338.28,37450891,59.70110989150461,62.91556350717121 +08/21/2020 12:00:00 AM,337.86,339.71,337.55,339.48,43998909,59.15637881934129,61.37970621589152 +08/24/2020 12:00:00 AM,342.13,343.0,341.06,342.92,40778173,62.292463960042504,60.88186318341571 +08/25/2020 12:00:00 AM,343.53,344.21,342.27,344.12,33649645,64.68453038753864,61.45862076460686 +08/26/2020 12:00:00 AM,344.72,347.86,344.17,347.57,44752689,68.11114373368636,63.5611292251523 +08/27/2020 12:00:00 AM,348.5,349.9,346.54,348.33,53042146,70.61509542523277,66.42580837662517 +08/28/2020 12:00:00 AM,349.45,350.71,348.16,350.58,45300252,72.29889416900792,68.92741592886652 +08/31/2020 12:00:00 AM,350.35,351.29,349.1,349.31,53787099,72.30905800897699,70.83354783422611 +09/01/2020 12:00:00 AM,350.24,352.69,349.24,352.6,48071811,72.48630065686511,71.9273370650208 +09/02/2020 12:00:00 AM,354.64,358.7,353.43,357.7,65239809,75.02071411330907,73.02874173703987 +09/03/2020 12:00:00 AM,355.85,356.38,342.61,345.39,132142532,68.73431227796534,72.13759626427922 +09/04/2020 12:00:00 AM,346.07,347.809,334.88,342.57,121071294,56.550784265506024,68.19802782841148 +09/08/2020 12:00:00 AM,336.74,338.05,332.88,333.21,102804803,41.28639889696499,60.39805238843645 +09/09/2020 12:00:00 AM,337.52,342.46,336.62,339.79,81687944,33.17292189054414,49.93610433274521 +09/10/2020 12:00:00 AM,341.75,342.52,332.86,333.89,83084631,23.773309246885717,38.6958535749753 +09/11/2020 12:00:00 AM,335.79,336.97,331.0,334.06,73834123,14.513716612234854,28.18658666165751 +09/14/2020 12:00:00 AM,337.52,340.37,336.93,338.46,57267531,11.05034720278608,20.627573738112783 +09/15/2020 12:00:00 AM,341.11,342.02,339.02,340.17,47255792,10.083936090683176,14.855327288147542 +09/16/2020 12:00:00 AM,341.5,343.06,338.53,338.82,72445309,8.818028550754002,11.116507114114613 +09/17/2020 12:00:00 AM,333.52,337.69,333.0,335.84,82845183,1.2087831096275607,7.7902737384627905 +09/18/2020 12:00:00 AM,335.35,335.49,327.97,330.65,90698721,-8.734899087738397,2.843962165831672 +09/21/2020 12:00:00 AM,325.71,327.09,321.73,326.97,88383996,-20.0062213197387,-4.678577186773797 +09/22/2020 12:00:00 AM,328.55,330.9,325.87,330.3,58131952,-24.447399640706557,-12.994934234638936 +09/23/2020 12:00:00 AM,330.92,331.2,322.1,322.64,82043108,-30.226228862656644,-20.853687227709987 +09/24/2020 12:00:00 AM,321.22,326.79,319.8,323.5,71764361,-35.22107594481941,-27.47523144198024 +09/25/2020 12:00:00 AM,322.57,329.57,321.64,328.73,60520195,-35.94518456539642,-31.45997225339467 +09/28/2020 12:00:00 AM,333.22,334.96,332.16,334.19,58415562,-29.28540134361458,-32.669472679121675 +09/29/2020 12:00:00 AM,334.0,334.77,331.63,332.37,44028300,-24.39562536749899,-31.211821805332264 +09/30/2020 12:00:00 AM,333.1,338.29,332.88,334.89,84868616,-17.44391456696354,-26.767531460868298 +10/01/2020 12:00:00 AM,337.63,338.71,335.01,337.04,80342903,-10.101516170455113,-20.306614362132972 +10/02/2020 12:00:00 AM,331.71,335.915,331.19,333.84,77980566,-8.156119729031118,-15.024293958487107 +10/05/2020 12:00:00 AM,336.01,339.95,336.01,339.76,41167062,-0.08088728593460992,-8.94560943809601 +10/06/2020 12:00:00 AM,339.87,342.17,334.38,334.93,82966706,4.306381054529397,-3.5080355327227766 +10/07/2020 12:00:00 AM,338.12,341.63,338.09,340.76,44075564,11.334027299708145,1.850850334818038 +10/08/2020 12:00:00 AM,342.88,343.85,341.87,343.78,38281729,19.307584590751752,8.716776414763755 +10/09/2020 12:00:00 AM,345.53,347.35,344.89,346.85,50708118,27.24541722823439,15.548352543306006 +10/12/2020 12:00:00 AM,349.55,354.02,349.06,352.43,64619979,35.85644304803914,23.43586804168344 +10/13/2020 12:00:00 AM,352.31,352.38,349.1,350.13,65629877,40.13847828006122,30.636980786771712 +10/14/2020 12:00:00 AM,350.73,351.93,347.15,347.93,50761914,41.607287470795676,36.2119065067827 +10/15/2020 12:00:00 AM,343.72,348.02,343.13,347.5,54266254,39.981198760874626,39.395851889942755 +10/16/2020 12:00:00 AM,348.99,350.75,347.11,347.29,64891517,40.43185481377744,40.53970483137733 +10/19/2020 12:00:00 AM,348.57,349.32,341.06,342.01,59117764,35.619485541126515,39.40995664664365 +10/20/2020 12:00:00 AM,343.42,346.88,342.65,343.38,52953855,31.52058431691058,36.88828085817237 +10/21/2020 12:00:00 AM,343.36,345.67,342.41,342.73,55820362,26.69894153312148,33.567716551234085 +10/22/2020 12:00:00 AM,342.92,345.24,340.65,344.61,48736995,22.240676073499777,29.019921866164665 +10/23/2020 12:00:00 AM,345.91,345.99,343.15,345.78,40954601,21.518288262706353,25.494622546559622 +10/26/2020 12:00:00 AM,342.14,342.98,335.63,339.39,83377228,9.746182122780533,20.05102199802711 +10/27/2020 12:00:00 AM,339.74,340.115,337.99,338.22,52891143,0.5249288497401885,13.507518827181787 +10/28/2020 12:00:00 AM,332.11,332.84,326.13,326.66,113415793,-15.35309698058117,4.10907556366155 +10/29/2020 12:00:00 AM,326.99,333.39,325.1,329.98,78860838,-24.078919762855918,-7.2902264427290175 +10/30/2020 12:00:00 AM,328.28,329.68,322.6,326.54,99522697,-31.683051871482263,-17.647534941294715 +11/02/2020 12:00:00 AM,330.2,332.35,327.24,330.2,73909088,-33.9718998663359,-26.27174212031374 +11/03/2020 12:00:00 AM,333.72,338.25,333.17,336.03,80997071,-29.968464930537937,-29.92558410780293 +11/04/2020 12:00:00 AM,340.8,347.92,339.6,343.54,113182021,-19.187258114246006,-28.702668695650452 +11/05/2020 12:00:00 AM,349.28,352.19,348.875,350.24,73813299,-6.736121795278812,-22.46593617659959 +11/06/2020 12:00:00 AM,349.97,351.5,347.65,350.16,60701935,1.6134391743689438,-13.56960141642338 +11/09/2020 12:00:00 AM,364.36,364.37,354.06,354.56,145206783,11.69926647334474,-3.1526685654527107 +11/10/2020 12:00:00 AM,353.52,355.18,350.59,354.04,73250171,16.365569914285093,5.735538441680064 +11/11/2020 12:00:00 AM,356.43,357.56,355.07,356.67,48425558,21.423010496355587,12.775321514588665 +11/12/2020 12:00:00 AM,355.57,356.42,351.26,353.21,60620567,23.396272969085715,18.22102996326786 +11/13/2020 12:00:00 AM,355.3,358.9,354.71,358.1,51387458,26.94268140856686,22.03188369707339 +11/16/2020 12:00:00 AM,361.1,362.59,359.59,362.57,63099795,31.72655654750133,25.87213035537745 +11/17/2020 12:00:00 AM,359.97,361.92,358.34,360.62,57359007,34.084791130787984,29.03757551398555 +11/18/2020 12:00:00 AM,360.98,361.5,356.24,356.28,58727952,34.06661779570702,31.705161720640877 +11/19/2020 12:00:00 AM,355.68,358.18,354.15,357.78,51165348,32.77776091369965,33.16393159692407 +11/20/2020 12:00:00 AM,357.45,357.71,355.25,355.33,50408452,30.936989260895093,32.966539775272516 +11/23/2020 12:00:00 AM,357.25,358.82,354.865,357.46,51739439,30.279041581512274,32.01510238795359 +11/24/2020 12:00:00 AM,360.3,363.81,359.29,363.22,56453154,34.75469155148,32.18712082689684 +11/25/2020 12:00:00 AM,363.16,363.16,361.485,362.66,35940388,37.82903647614413,33.44993971750796 +11/27/2020 12:00:00 AM,363.84,364.18,362.58,363.67,23919941,40.59197017267101,35.863684945451936 +11/30/2020 12:00:00 AM,362.84,363.12,359.18,362.06,70776034,40.08899245983084,38.31617266503158 +12/01/2020 12:00:00 AM,365.6,367.65,364.93,366.02,67257271,44.2141298068754,40.68103222888043 +12/02/2020 12:00:00 AM,364.8,366.95,364.2,366.79,38543468,46.29572097453484,42.79770335347811 +12/03/2020 12:00:00 AM,366.66,368.19,365.5,366.69,54787910,48.01797946893561,44.65420567754426 +12/04/2020 12:00:00 AM,367.3,369.85,367.22,369.85,41677506,50.69582398111922,47.305913557866354 +12/07/2020 12:00:00 AM,368.97,369.62,367.72,369.09,41405227,51.75323197466483,49.19068909981371 +12/08/2020 12:00:00 AM,367.67,370.77,367.67,370.17,35566369,52.58799713215526,50.763758139218815 +12/09/2020 12:00:00 AM,370.91,371.05,365.95,366.85,62483119,50.863119706587156,51.4750431986317 +12/10/2020 12:00:00 AM,365.39,367.855,364.45,366.73,49958315,46.84107759044029,50.511356600961975 +12/11/2020 12:00:00 AM,364.93,366.58,363.265,366.3,48805237,41.46381913571907,47.93900339122553 +12/14/2020 12:00:00 AM,368.61,369.8,364.49,364.66,56272411,38.56926095711527,44.43431934746553 +12/15/2020 12:00:00 AM,367.46,369.59,365.92,369.59,52393172,40.24732758751878,41.78037131769844 +12/16/2020 12:00:00 AM,369.81,371.16,368.88,370.17,48533538,44.101428902326674,41.095459145670034 +12/17/2020 12:00:00 AM,371.93,372.459,371.05,372.24,53146880,48.99441658816676,42.97810850878196 +12/18/2020 12:00:00 AM,370.98,371.15,367.02,369.18,97825013,46.95992760374644,45.075775170439755 +12/21/2020 12:00:00 AM,364.98,378.46,362.03,367.86,75870057,45.667779684243044,46.43088819462082 +12/22/2020 12:00:00 AM,368.23,368.33,366.04,367.24,42023209,38.435178750618874,45.01432565669387 +12/23/2020 12:00:00 AM,368.33,369.61,367.39,367.57,38573967,34.96404083324814,41.506731717964215 +12/24/2020 12:00:00 AM,368.06,369.0,367.45,369.0,21624848,32.89719672577645,37.99104899847171 +12/28/2020 12:00:00 AM,371.81,372.59,371.07,372.17,32833964,41.08501484891406,36.845357789639465 +12/29/2020 12:00:00 AM,373.85,374.0,370.83,371.46,45884792,46.03430580933573,38.745139554318676 +12/30/2020 12:00:00 AM,372.38,373.08,371.58,371.99,43472434,48.98811208543835,42.25115736736623 +12/31/2020 12:00:00 AM,371.85,374.642,371.24,373.88,55021528,52.49596444613915,47.15084929745691 +01/04/2021 12:00:00 AM,375.3,375.45,364.83,368.79,94376649,45.26653057425437,48.19622822879199 +01/05/2021 12:00:00 AM,368.05,372.48,368.05,371.33,54611244,41.81635739276344,47.14174112464892 +01/06/2021 12:00:00 AM,369.67,376.98,369.12,373.55,92950127,46.37113657293459,46.48749724652298 +01/07/2021 12:00:00 AM,376.18,379.89,375.92,379.1,62270874,57.12450668309164,47.644632805761105 +01/08/2021 12:00:00 AM,380.63,381.49,377.11,381.26,63163985,64.06500956556033,52.344252553587594 +01/11/2021 12:00:00 AM,377.84,380.57,377.72,378.69,45616919,66.09499310026924,58.41391148046404 +01/12/2021 12:00:00 AM,378.84,379.85,376.36,378.77,46336265,65.62916048234617,63.22841745781693 +01/13/2021 12:00:00 AM,378.65,380.86,377.85,379.79,39076595,65.921406856291,65.42764250111678 +01/14/2021 12:00:00 AM,380.63,381.13,378.1,378.46,41851848,64.84317470076039,65.62218378491679 +01/15/2021 12:00:00 AM,376.71,377.58,373.72,375.7,81635248,57.169758886244935,63.39087523141072 +01/19/2021 12:00:00 AM,378.24,379.23,376.78,378.65,43441293,55.42678118216504,60.84028040636544 +01/20/2021 12:00:00 AM,381.1,384.79,380.69,383.89,54390017,60.87639210169279,59.57902671771588 +01/21/2021 12:00:00 AM,384.5,384.95,383.25,384.24,42558878,64.46473518643081,59.48441683913349 +01/22/2021 12:00:00 AM,382.24,384.08,381.84,382.88,40128912,64.34988758272473,61.27944901325343 +01/25/2021 12:00:00 AM,383.6,384.77,378.46,384.39,62710822,62.870839894264435,63.140463691278285 +01/26/2021 12:00:00 AM,385.41,385.85,383.55,383.79,39595836,63.57763704127572,63.81577492617402 +01/27/2021 12:00:00 AM,380.24,380.32,372.01,374.41,101850739,49.8875981800807,60.171490674586494 +01/28/2021 12:00:00 AM,376.27,381.93,375.89,377.63,76978675,42.80759260259501,54.78591692955406 +01/29/2021 12:00:00 AM,375.57,376.67,368.27,370.07,110053148,28.01330415490838,46.07153299471505 +02/01/2021 12:00:00 AM,373.84,377.34,371.42,376.23,65567084,20.805929456158022,35.378606098435625 +02/02/2021 12:00:00 AM,379.68,383.22,379.6,381.55,55798392,24.378989135925426,29.001453837396806 +02/03/2021 12:00:00 AM,382.43,383.7,380.48,381.85,44014303,27.56314742261125,25.190342542400867 +02/04/2021 12:00:00 AM,383.03,386.24,382.78,386.19,41511995,33.30048849377454,26.512138627117405 +02/05/2021 12:00:00 AM,388.27,388.47,386.485,387.71,40406184,39.30582146453938,31.137111629212743 +02/08/2021 12:00:00 AM,389.3,390.54,388.36,390.51,34842630,44.7576284699,36.23177146270639 +02/09/2021 12:00:00 AM,389.55,390.89,389.17,390.25,31350935,48.03482967718787,41.349692026350546 +02/10/2021 12:00:00 AM,392.1,392.28,387.51,390.08,54203861,49.56258103281534,45.415215161110744 +02/11/2021 12:00:00 AM,391.34,391.69,388.12,390.71,39710262,50.26309098126958,48.154532540293296 +02/12/2021 12:00:00 AM,389.88,392.89,389.77,392.64,40896380,51.67822634807668,49.88468200983746 +02/16/2021 12:00:00 AM,394.06,394.16,391.54,392.3,44689625,52.87900750596365,51.095726467031405 +02/17/2021 12:00:00 AM,390.43,392.63,389.33,392.39,45915151,51.87312287074614,51.673361926514104 +02/18/2021 12:00:00 AM,389.56,391.515,387.74,390.72,53102694,48.78752538447398,51.3044705273152 +02/19/2021 12:00:00 AM,392.1,392.38,389.55,390.03,69024514,46.87652707943673,50.10404571015521 +02/22/2021 12:00:00 AM,387.06,389.62,386.74,387.03,58902644,39.99366518510335,46.882710129940136 +02/23/2021 12:00:00 AM,384.72,388.945,380.2,387.5,99054818,30.315501434129686,41.493304770786025 +02/24/2021 12:00:00 AM,386.23,392.23,385.27,391.77,65524154,30.202840679471368,36.84713359453537 +02/25/2021 12:00:00 AM,390.51,391.87,380.7789,382.33,138895516,20.551202273330738,30.265802393008876 +02/26/2021 12:00:00 AM,384.44,385.58,378.23,380.36,136480361,8.230569797170084,22.325028546025557 +03/01/2021 12:00:00 AM,385.65,390.92,385.55,389.58,94752970,10.796011652573565,17.445156100636527 +03/02/2021 12:00:00 AM,389.87,390.07,386.0,386.54,73195170,10.660598098484746,12.559595455389873 +03/03/2021 12:00:00 AM,385.83,386.83,381.31,381.42,109545489,1.87812662342267,7.891326542912856 +03/04/2021 12:00:00 AM,381.22,384.0,371.88,376.7,171790812,-11.276754094804486,3.0144955699192137 +03/05/2021 12:00:00 AM,380.41,384.76,372.65,383.63,136356393,-16.691517008173086,-3.857386595267449 +03/08/2021 12:00:00 AM,384.69,387.68,381.42,381.72,108618789,-15.895898507267676,-10.496510746705555 +03/09/2021 12:00:00 AM,385.88,389.91,385.31,387.17,100993909,-8.432358594169829,-13.074132051103678 +03/10/2021 12:00:00 AM,389.59,391.4,388.1702,389.58,102850671,0.45635645692316373,-10.140854413171766 +03/11/2021 12:00:00 AM,392.24,395.65,391.74,393.53,78605803,11.096765173699328,-3.1937838677036625 +03/12/2021 12:00:00 AM,392.09,394.21,391.2,394.06,58694370,17.723672636982922,5.2111089183589865 +03/15/2021 12:00:00 AM,394.4,396.685,392.04,396.41,67193193,24.095665776740574,13.343115011086587 +03/16/2021 12:00:00 AM,397.06,397.83,395.08,395.91,67508285,29.42677082680254,20.58571860355643 +03/17/2021 12:00:00 AM,394.56,398.12,393.3,397.26,83563811,32.84698160590576,26.023272711608037 +03/18/2021 12:00:00 AM,394.49,396.72,390.865,391.48,101153040,31.593995353209063,29.490853390664572 +03/19/2021 12:00:00 AM,389.94,391.569,387.15,389.48,94802448,25.266817296266304,29.783641270546006 +03/22/2021 12:00:00 AM,390.01,394.05,389.98,392.59,62207903,24.21088755885622,28.47967045355943 +03/23/2021 12:00:00 AM,391.89,393.46,388.66,389.5,80338274,20.057813159373065,25.282378341926254 +03/24/2021 12:00:00 AM,390.92,392.75,387.48,387.52,86478164,13.959292022431317,20.873702509231816 +03/25/2021 12:00:00 AM,385.99,390.55,383.9,389.7,102523995,6.768627133812378,16.249154968618335 +03/26/2021 12:00:00 AM,390.98,396.41,390.29,395.98,101407276,13.372385180058716,13.539529373918958 +03/29/2021 12:00:00 AM,394.35,396.7499,392.81,395.78,93832458,19.427748077177544,13.382013103370078 +03/30/2021 12:00:00 AM,394.35,395.78,393.0299,394.73,66174457,22.69282319829116,15.565395897335039 +03/31/2021 12:00:00 AM,395.35,398.0,395.33,396.33,90673494,28.190310227137736,20.920816670666376