• Home
• io.fair-acc
• samples
• 11.3.1
• source code
• @ES-[TF1D].csv

×

Project download

Many resources are needed to download a project. Please understand that we have to compensate our server costs. Thank you in advance.
Project price only 1 $

You can buy this project and download/modify it how often you want.

io.fair_acc.sample.chart.financial.@ES-[TF1D].csv Maven / Gradle / Ivy

Date,Time,Open,High,Low,Close,Vol,OI
01/02/2004,16:00,1035.25000,1042.25000,1027.75000,1033.25000,452889,376063
01/05/2004,16:00,1033.00000,1045.75000,1033.00000,1044.25000,609539,414061
01/06/2004,16:00,1044.00000,1047.75000,1039.75000,1046.25000,520267,414596
01/07/2004,16:00,1046.00000,1051.00000,1039.00000,1049.75000,623738,429452
01/08/2004,16:00,1049.75000,1054.75000,1048.00000,1053.75000,655254,444261
01/09/2004,16:00,1053.75000,1055.25000,1043.25000,1044.25000,870229,451970
01/12/2004,16:00,1043.75000,1052.75000,1042.50000,1052.50000,636419,477893
01/13/2004,16:00,1052.50000,1053.50000,1038.00000,1045.50000,739977,493698
01/14/2004,16:00,1045.50000,1056.75000,1043.50000,1055.50000,530133,511077
01/15/2004,16:00,1054.00000,1060.75000,1047.25000,1057.50000,876169,512165
01/16/2004,16:00,1057.25000,1063.25000,1056.25000,1062.25000,574795,516623
01/20/2004,16:00,1062.00000,1066.50000,1058.25000,1061.75000,563145,533002
01/21/2004,16:00,1061.50000,1073.00000,1057.00000,1070.25000,683620,562647
01/22/2004,16:00,1070.25000,1073.50000,1065.75000,1068.25000,556580,566023
01/23/2004,16:00,1066.00000,1073.50000,1059.50000,1064.50000,641861,557651
01/26/2004,16:00,1064.25000,1079.25000,1062.25000,1078.50000,588066,591271
01/27/2004,16:00,1078.50000,1079.00000,1066.25000,1066.75000,655547,551988
01/28/2004,16:00,1066.50000,1072.25000,1049.00000,1053.50000,821903,564232
01/29/2004,16:00,1052.75000,1058.00000,1045.00000,1054.50000,886218,579668
01/30/2004,16:00,1055.25000,1056.50000,1050.25000,1054.25000,585391,543382
02/02/2004,16:00,1054.50000,1066.50000,1050.75000,1058.75000,675576,559298
02/03/2004,16:00,1058.75000,1060.75000,1053.75000,1057.25000,594482,539366
02/04/2004,16:00,1057.25000,1057.75000,1046.25000,1048.25000,771930,532634
02/05/2004,16:00,1048.00000,1054.50000,1046.75000,1050.75000,579920,529989
02/06/2004,16:00,1051.00000,1066.25000,1049.25000,1063.25000,646603,570049
02/09/2004,16:00,1063.50000,1068.00000,1062.00000,1064.25000,472032,535024
02/10/2004,16:00,1064.50000,1071.00000,1061.75000,1067.50000,506464,533341
02/11/2004,16:00,1067.50000,1083.00000,1065.50000,1079.50000,735265,573057
02/12/2004,16:00,1079.50000,1081.75000,1074.75000,1075.25000,447641,556931
02/13/2004,16:00,1075.75000,1081.00000,1066.25000,1070.00000,534255,543959
02/17/2004,16:00,1069.75000,1083.00000,1069.50000,1080.75000,472647,573511
02/18/2004,16:00,1080.75000,1083.00000,1072.50000,1075.50000,534794,560116
02/19/2004,16:00,1075.50000,1082.75000,1069.50000,1071.50000,645777,565766
02/20/2004,16:00,1071.00000,1075.25000,1062.00000,1068.00000,686761,575658
02/23/2004,16:00,1068.25000,1071.75000,1060.25000,1064.25000,611027,567956
02/24/2004,16:00,1064.75000,1068.50000,1057.50000,1062.75000,742235,577545
02/25/2004,16:00,1063.25000,1069.25000,1061.25000,1067.25000,556898,585217
02/26/2004,16:00,1067.50000,1071.50000,1062.00000,1067.50000,528708,586282
02/27/2004,16:00,1068.00000,1076.25000,1064.75000,1068.75000,593104,583924
03/01/2004,16:00,1068.50000,1081.75000,1068.50000,1079.75000,533975,606353
03/02/2004,16:00,1079.75000,1081.00000,1070.75000,1073.25000,588494,579493
03/03/2004,16:00,1073.50000,1077.00000,1067.50000,1075.00000,640846,590670
03/04/2004,16:00,1074.75000,1079.50000,1073.50000,1078.50000,410537,590014
03/05/2004,16:00,1077.50000,1088.00000,1070.75000,1082.00000,1078585,618621
03/08/2004,16:00,1082.25000,1084.25000,1067.50000,1068.25000,644665,621490
03/09/2004,16:00,1068.25000,1071.25000,1060.50000,1063.75000,777885,609470
03/10/2004,16:00,1063.75000,1066.00000,1043.50000,1043.50000,990475,595948
03/11/2004,16:00,1044.75000,1050.50000,1028.50000,1029.50000,1036107,263051
03/12/2004,16:00,1029.75000,1045.00000,1026.25000,1043.25000,741242,320891
03/15/2004,16:00,1042.50000,1044.00000,1026.75000,1030.25000,1037954,354220
03/16/2004,16:00,1030.25000,1038.25000,1026.25000,1035.50000,874709,389027
03/17/2004,16:00,1035.50000,1050.25000,1034.75000,1047.75000,695265,404607
03/18/2004,16:00,1047.75000,1051.75000,1036.75000,1048.00000,837275,438778
03/19/2004,16:00,1048.25000,1052.50000,1031.75000,1032.50000,649991,437614
03/22/2004,16:00,1032.75000,1032.75000,1012.75000,1018.50000,972312,460542
03/23/2004,16:00,1018.50000,1025.50000,1015.00000,1016.50000,753983,476135
03/24/2004,16:00,1016.75000,1022.75000,1010.00000,1016.75000,827573,478706
03/25/2004,16:00,1017.00000,1034.50000,1015.25000,1031.25000,664861,474860
03/26/2004,16:00,1031.50000,1039.25000,1029.50000,1031.25000,554179,467022
03/29/2004,16:00,1031.25000,1048.75000,1031.25000,1047.00000,669922,461473
03/30/2004,16:00,1047.00000,1052.00000,1042.75000,1051.25000,562087,465641
03/31/2004,16:00,1051.25000,1055.00000,1045.00000,1050.25000,693645,484548
04/01/2004,16:00,1052.50000,1060.00000,1048.75000,1058.75000,640574,493415
04/02/2004,16:00,1058.50000,1070.25000,1057.25000,1067.25000,773288,482974
04/05/2004,16:00,1066.75000,1074.75000,1063.25000,1073.50000,479671,495770
04/06/2004,16:00,1073.50000,1073.75000,1066.75000,1070.00000,469548,498996
04/07/2004,16:00,1069.75000,1071.75000,1062.25000,1067.50000,632450,504456
04/08/2004,16:00,1067.50000,1079.75000,1058.25000,1064.75000,640090,508175
04/12/2004,16:00,1064.25000,1071.75000,1061.25000,1069.25000,384108,517463
04/13/2004,16:00,1069.50000,1075.25000,1051.50000,1053.50000,828295,530030
04/14/2004,16:00,1053.25000,1057.25000,1046.00000,1055.00000,972966,557467
04/15/2004,16:00,1054.50000,1058.75000,1044.25000,1050.25000,880208,559952
04/16/2004,16:00,1049.75000,1061.25000,1047.25000,1059.25000,681187,569456
04/19/2004,16:00,1057.75000,1060.50000,1053.50000,1059.00000,507413,556393
04/20/2004,16:00,1058.75000,1063.75000,1038.50000,1039.75000,774369,569143
04/21/2004,16:00,1040.75000,1050.00000,1039.50000,1047.75000,861177,569788
04/22/2004,16:00,1049.25000,1067.25000,1043.50000,1062.00000,848340,597470
04/23/2004,16:00,1065.25000,1067.50000,1058.50000,1064.75000,515762,575375
04/26/2004,16:00,1063.50000,1069.50000,1056.25000,1063.25000,554092,560063
04/27/2004,16:00,1063.00000,1071.50000,1060.00000,1063.25000,743858,566483
04/28/2004,16:00,1063.25000,1063.50000,1045.25000,1048.75000,837185,579831
04/29/2004,16:00,1048.25000,1053.25000,1031.75000,1039.25000,1145907,585253
04/30/2004,16:00,1038.50000,1044.25000,1029.00000,1031.25000,817525,552729
05/03/2004,16:00,1030.50000,1043.25000,1029.50000,1041.25000,609878,545451
05/04/2004,16:00,1041.25000,1052.75000,1036.75000,1040.75000,781489,550994
05/05/2004,16:00,1040.75000,1049.75000,1037.75000,1047.25000,665017,559833
05/06/2004,16:00,1047.25000,1047.50000,1030.00000,1038.25000,782294,576950
05/07/2004,16:00,1038.25000,1042.25000,1019.75000,1020.75000,986625,585135
05/10/2004,16:00,1020.25000,1022.25000,1003.25000,1008.75000,1231781,614259
05/11/2004,16:00,1008.75000,1020.50000,1006.50000,1017.50000,755064,613715
05/12/2004,16:00,1017.75000,1025.00000,1000.50000,1024.00000,1189881,600095
05/13/2004,16:00,1023.75000,1027.75000,1016.00000,1019.00000,868300,594765
05/14/2004,16:00,1018.75000,1027.25000,1011.00000,1020.00000,857016,585744
05/17/2004,16:00,1019.25000,1020.00000,1003.50000,1010.75000,819851,580304
05/18/2004,16:00,1010.50000,1019.75000,1009.75000,1015.50000,644992,578321
05/19/2004,16:00,1016.00000,1031.00000,1011.00000,1012.00000,1029552,583400
05/20/2004,16:00,1012.25000,1018.00000,1009.25000,1015.75000,659182,580901
05/21/2004,16:00,1015.25000,1025.00000,1014.00000,1017.75000,674780,568308
05/24/2004,16:00,1018.00000,1027.00000,1016.25000,1021.75000,725025,563170
05/25/2004,16:00,1021.75000,1039.00000,1015.25000,1037.75000,914619,574161
05/26/2004,16:00,1037.25000,1042.25000,1034.00000,1041.25000,605407,553297
05/27/2004,16:00,1041.25000,1049.75000,1039.75000,1048.00000,706751,554066
05/28/2004,16:00,1047.50000,1049.00000,1042.75000,1045.50000,359808,544842
06/01/2004,16:00,1046.75000,1048.25000,1037.75000,1046.50000,621570,546784
06/02/2004,16:00,1046.50000,1053.75000,1043.50000,1050.75000,570289,558681
06/03/2004,16:00,1050.50000,1051.25000,1039.75000,1040.25000,613526,549722
06/04/2004,16:00,1041.25000,1054.75000,1040.75000,1048.50000,623184,553037
06/07/2004,16:00,1047.75000,1067.25000,1047.75000,1065.50000,578498,585119
06/08/2004,16:00,1065.50000,1068.00000,1060.75000,1067.25000,518265,581133
06/09/2004,16:00,1067.00000,1068.25000,1055.75000,1056.75000,615183,565646
06/10/2004,16:00,1057.25000,1062.25000,1055.00000,1062.00000,366761,134554
06/11/2004,16:00,1062.25000,1062.25000,1058.25000,1062.00000,8125,0
06/14/2004,16:00,1059.50000,1060.25000,1047.50000,1051.25000,580332,333111
06/15/2004,16:00,1051.25000,1063.50000,1051.00000,1059.50000,745580,444083
06/16/2004,16:00,1059.00000,1062.75000,1055.75000,1058.75000,506959,477742
06/17/2004,16:00,1058.75000,1059.75000,1052.00000,1057.25000,569216,507216
06/18/2004,16:00,1057.00000,1065.25000,1052.25000,1059.75000,522615,545974
06/21/2004,16:00,1060.50000,1065.00000,1054.00000,1055.00000,407234,535175
06/22/2004,16:00,1055.00000,1061.50000,1049.50000,1060.75000,585314,563715
06/23/2004,16:00,1060.50000,1071.00000,1056.75000,1069.75000,553760,577584
06/24/2004,16:00,1069.75000,1072.00000,1065.25000,1067.00000,477243,582861
06/25/2004,16:00,1067.25000,1071.75000,1059.25000,1061.00000,476509,583185
06/28/2004,16:00,1062.50000,1071.50000,1056.75000,1057.50000,569180,585150
06/29/2004,16:00,1057.75000,1064.25000,1053.50000,1061.50000,515740,589972
06/30/2004,16:00,1061.50000,1070.25000,1058.75000,1066.25000,708253,595602
07/01/2004,16:00,1067.25000,1069.50000,1048.00000,1052.00000,886319,572799
07/02/2004,16:00,1052.25000,1055.25000,1048.25000,1051.50000,457987,556835
07/06/2004,16:00,1051.50000,1054.75000,1038.25000,1040.75000,750511,575931
07/07/2004,16:00,1040.75000,1047.75000,1039.25000,1043.75000,518030,553291
07/08/2004,16:00,1043.25000,1045.00000,1033.75000,1036.50000,733944,564743
07/09/2004,16:00,1036.50000,1041.25000,1035.75000,1038.50000,489827,561058
07/12/2004,16:00,1039.50000,1042.00000,1031.75000,1039.25000,660826,567323
07/13/2004,16:00,1039.25000,1041.75000,1036.75000,1040.00000,484624,554923
07/14/2004,16:00,1037.50000,1045.50000,1032.50000,1037.00000,800975,572683
07/15/2004,16:00,1037.25000,1040.75000,1028.75000,1029.25000,681355,581110
07/16/2004,16:00,1030.75000,1038.25000,1025.75000,1028.50000,655474,600265
07/19/2004,16:00,1029.00000,1031.75000,1021.25000,1024.50000,687796,599088
07/20/2004,16:00,1024.50000,1040.50000,1021.50000,1037.75000,661956,588220
07/21/2004,16:00,1037.75000,1041.75000,1015.25000,1016.25000,891225,626520
07/22/2004,16:00,1016.00000,1025.00000,1008.75000,1019.50000,854998,609913
07/23/2004,16:00,1017.75000,1019.75000,1008.00000,1011.25000,638928,596664
07/26/2004,16:00,1011.50000,1015.25000,1002.75000,1008.75000,728731,596759
07/27/2004,16:00,1008.75000,1021.75000,1008.50000,1018.25000,744885,584465
07/28/2004,16:00,1018.25000,1024.25000,1006.50000,1021.25000,802235,573977
07/29/2004,16:00,1021.50000,1029.50000,1018.25000,1026.00000,671856,579878
07/30/2004,16:00,1026.00000,1029.75000,1021.75000,1026.75000,493272,580964
08/02/2004,16:00,1023.75000,1034.00000,1021.25000,1031.25000,584118,588389
08/03/2004,16:00,1031.50000,1032.25000,1022.25000,1023.00000,575958,589699
08/04/2004,16:00,1023.25000,1028.00000,1014.75000,1022.75000,644751,594541
08/05/2004,16:00,1022.75000,1024.50000,1003.00000,1004.25000,657904,609096
08/06/2004,16:00,1004.50000,1008.75000,986.50000,989.25000,896597,639607
08/09/2004,16:00,990.00000,995.00000,988.25000,990.00000,480071,614149
08/10/2004,16:00,990.25000,1004.50000,989.75000,1002.00000,603931,617668
08/11/2004,16:00,1002.00000,1003.00000,991.00000,1001.50000,682787,627596
08/12/2004,16:00,1001.50000,1003.75000,985.75000,989.50000,718858,655245
08/13/2004,16:00,990.25000,993.50000,985.75000,992.00000,592108,661600
08/16/2004,16:00,991.25000,1006.50000,986.75000,1003.25000,627915,660862
08/17/2004,16:00,1003.00000,1012.75000,1001.25000,1008.75000,593673,654153
08/18/2004,16:00,1008.75000,1021.75000,1003.75000,1020.25000,717331,661074
08/19/2004,16:00,1020.00000,1021.25000,1011.50000,1017.00000,607182,661950
08/20/2004,16:00,1017.00000,1026.25000,1013.00000,1024.50000,566065,671375
08/23/2004,16:00,1023.25000,1027.50000,1020.00000,1022.00000,547848,674875
08/24/2004,16:00,1022.00000,1027.00000,1018.00000,1023.25000,556798,646955
08/25/2004,16:00,1023.00000,1032.25000,1018.50000,1029.50000,576935,665333
08/26/2004,16:00,1029.50000,1032.50000,1027.75000,1030.25000,331025,662776
08/27/2004,16:00,1029.75000,1035.50000,1029.00000,1034.00000,335912,671853
08/30/2004,16:00,1033.25000,1033.75000,1023.75000,1024.75000,359193,677326
08/31/2004,16:00,1025.00000,1031.00000,1020.00000,1029.75000,623724,679653
09/01/2004,16:00,1030.00000,1035.50000,1023.75000,1032.50000,613831,693113
09/02/2004,16:00,1032.25000,1046.00000,1030.25000,1045.25000,512030,689731
09/03/2004,16:00,1042.00000,1047.00000,1038.50000,1040.25000,459941,695395
09/07/2004,16:00,1040.50000,1050.25000,1040.50000,1048.00000,657022,708398
09/08/2004,16:00,1047.75000,1049.25000,1041.75000,1045.00000,655151,129992
09/09/2004,16:00,1044.25000,1047.50000,1039.00000,1043.25000,622370,264485
09/10/2004,16:00,1043.50000,1051.50000,1039.50000,1049.25000,540756,335976
09/13/2004,16:00,1049.25000,1056.00000,1048.50000,1053.50000,643021,411083
09/14/2004,16:00,1053.25000,1055.75000,1050.50000,1055.25000,520668,468958
09/15/2004,16:00,1055.00000,1055.50000,1045.25000,1046.00000,557925,505879
09/16/2004,16:00,1046.50000,1052.25000,1046.00000,1049.75000,452590,527236
09/17/2004,16:00,1049.75000,1056.75000,1048.00000,1054.25000,518182,551596
09/20/2004,16:00,1054.00000,1054.25000,1045.75000,1047.50000,563160,543707
09/21/2004,16:00,1047.75000,1057.75000,1046.50000,1052.50000,543857,560261
09/22/2004,16:00,1052.25000,1052.75000,1037.25000,1038.25000,757021,563170
09/23/2004,16:00,1038.00000,1040.25000,1032.25000,1032.50000,616454,567966
09/24/2004,16:00,1032.50000,1039.75000,1032.25000,1036.75000,421659,557182
09/27/2004,16:00,1036.50000,1039.25000,1028.50000,1030.50000,547651,573085
09/28/2004,16:00,1030.50000,1037.75000,1026.50000,1035.00000,661460,598028
09/29/2004,16:00,1035.00000,1040.75000,1032.50000,1040.50000,575671,589843
09/30/2004,16:00,1040.50000,1042.25000,1034.75000,1040.25000,593430,593528
10/01/2004,16:00,1040.00000,1058.75000,1037.00000,1058.50000,679874,629689
10/04/2004,16:00,1056.75000,1066.50000,1056.25000,1060.75000,570055,653867
10/05/2004,16:00,1060.50000,1065.25000,1057.50000,1061.75000,531192,665553
10/06/2004,16:00,1061.00000,1069.00000,1058.75000,1068.00000,590808,678693
10/07/2004,16:00,1068.25000,1068.25000,1055.75000,1056.75000,551060,664443
10/08/2004,16:00,1056.75000,1061.25000,1045.50000,1047.25000,718784,668912
10/11/2004,16:00,1047.25000,1052.25000,1047.25000,1051.25000,285971,669151
10/12/2004,16:00,1051.00000,1052.00000,1041.25000,1047.75000,712789,685613
10/13/2004,16:00,1048.75000,1052.75000,1034.75000,1037.50000,785662,676752
10/14/2004,16:00,1037.25000,1040.75000,1027.25000,1028.25000,830879,679634
10/15/2004,16:00,1028.25000,1039.00000,1027.25000,1033.50000,774418,724803
10/18/2004,16:00,1034.00000,1040.50000,1027.75000,1038.25000,660608,740902
10/19/2004,16:00,1038.75000,1043.75000,1027.25000,1028.75000,854833,730439
10/20/2004,16:00,1028.75000,1029.50000,1019.00000,1027.00000,863732,726868
10/21/2004,16:00,1027.00000,1034.50000,1023.25000,1033.00000,813591,722247
10/22/2004,16:00,1031.50000,1035.00000,1020.00000,1021.25000,664670,724303
10/25/2004,16:00,1020.75000,1022.25000,1013.25000,1020.50000,735235,728587
10/26/2004,16:00,1020.75000,1037.25000,1019.75000,1036.75000,806763,740336
10/27/2004,16:00,1036.25000,1052.00000,1032.00000,1050.00000,963330,757048
10/28/2004,16:00,1049.25000,1056.50000,1045.50000,1052.75000,664428,756636
10/29/2004,16:00,1053.00000,1057.25000,1049.75000,1055.50000,556564,768841
11/01/2004,16:00,1052.75000,1059.25000,1051.50000,1056.00000,494666,785225
11/02/2004,16:00,1056.00000,1066.25000,1053.00000,1055.75000,831105,814706
11/03/2004,16:00,1055.75000,1074.25000,1052.50000,1070.25000,981514,813963
11/04/2004,16:00,1069.50000,1087.25000,1067.25000,1085.75000,897586,856715
11/05/2004,16:00,1085.75000,1097.00000,1083.50000,1093.00000,833448,861473
11/08/2004,16:00,1092.25000,1092.75000,1087.50000,1091.75000,439648,901132
11/09/2004,16:00,1091.75000,1095.25000,1088.00000,1089.50000,589789,866605
11/10/2004,16:00,1089.75000,1095.75000,1088.00000,1090.00000,694097,877789
11/11/2004,16:00,1090.25000,1101.25000,1088.25000,1099.00000,548869,913018
11/12/2004,16:00,1098.50000,1110.00000,1097.00000,1108.00000,676262,946545
11/15/2004,16:00,1108.25000,1111.25000,1105.75000,1111.25000,625695,986427
11/16/2004,16:00,1110.50000,1111.00000,1101.00000,1102.75000,658437,985697
11/17/2004,16:00,1102.75000,1115.00000,1102.50000,1109.50000,831375,1028326
11/18/2004,16:00,1109.25000,1111.50000,1105.75000,1110.25000,527776,964156
11/19/2004,16:00,1110.25000,1111.00000,1094.50000,1097.50000,723841,968757
11/22/2004,16:00,1097.25000,1104.25000,1091.75000,1103.25000,531349,997738
11/23/2004,16:00,1103.25000,1105.75000,1096.75000,1104.50000,635022,1016437
11/24/2004,16:00,1104.00000,1108.50000,1103.25000,1107.25000,428298,1022032
11/26/2004,16:00,1107.25000,1112.75000,1104.50000,1106.00000,179479,1032334
11/29/2004,16:00,1105.75000,1116.50000,1097.50000,1101.25000,812904,1035082
11/30/2004,16:00,1101.75000,1104.75000,1098.25000,1099.25000,687321,1024256
12/01/2004,16:00,1100.75000,1117.50000,1100.25000,1115.00000,707865,1060621
12/02/2004,16:00,1114.75000,1121.00000,1112.25000,1115.75000,716558,1052318
12/03/2004,16:00,1119.00000,1123.75000,1111.00000,1114.50000,827492,1023412
12/06/2004,16:00,1114.50000,1118.50000,1110.50000,1114.50000,456185,1030231
12/07/2004,16:00,1114.50000,1118.75000,1102.25000,1103.00000,802914,905647
12/08/2004,16:00,1102.50000,1110.00000,1101.25000,1109.25000,691265,874555
12/09/2004,16:00,1108.50000,1116.50000,1098.75000,1113.75000,848103,399314
12/10/2004,16:00,1113.50000,1117.25000,1110.00000,1114.75000,729848,511565
12/13/2004,16:00,1115.00000,1125.75000,1114.75000,1125.50000,562390,558604
12/14/2004,16:00,1125.25000,1131.25000,1122.25000,1129.50000,608799,677640
12/15/2004,16:00,1129.50000,1132.50000,1124.50000,1130.25000,632881,666133
12/16/2004,16:00,1130.00000,1133.75000,1123.25000,1129.50000,729814,686288
12/17/2004,16:00,1129.25000,1132.00000,1118.25000,1121.25000,821953,690600
12/20/2004,16:00,1120.50000,1129.75000,1118.25000,1121.75000,494262,693615
12/21/2004,16:00,1121.50000,1131.50000,1120.25000,1131.00000,451956,714063
12/22/2004,16:00,1130.25000,1137.25000,1129.75000,1134.00000,401650,729708
12/23/2004,16:00,1133.75000,1139.50000,1132.00000,1134.75000,268933,733340
12/27/2004,16:00,1135.25000,1140.00000,1130.25000,1131.50000,297065,729778
12/28/2004,16:00,1131.50000,1139.75000,1130.75000,1138.50000,251113,724632
12/29/2004,16:00,1138.50000,1140.25000,1135.75000,1140.00000,210237,742222
12/30/2004,16:00,1139.75000,1142.00000,1136.50000,1137.75000,210317,748094
12/31/2004,16:00,1137.75000,1142.75000,1133.75000,1136.75000,246153,741148
01/03/2005,16:00,1136.50000,1144.25000,1124.75000,1129.25000,672360,777438
01/04/2005,16:00,1129.25000,1132.50000,1109.75000,1114.00000,869562,796843
01/05/2005,16:00,1113.75000,1118.00000,1105.75000,1106.25000,855689,816988
01/06/2005,16:00,1106.25000,1116.75000,1105.75000,1111.25000,678414,822895
01/07/2005,16:00,1111.50000,1117.50000,1106.50000,1109.25000,766197,828632
01/10/2005,16:00,1110.00000,1119.75000,1108.25000,1114.75000,727775,825187
01/11/2005,16:00,1114.25000,1115.75000,1104.75000,1107.00000,759233,816648
01/12/2005,16:00,1109.00000,1112.75000,1099.75000,1110.50000,948455,827578
01/13/2005,16:00,1110.75000,1113.25000,1099.25000,1101.00000,727580,830791
01/14/2005,16:00,1101.25000,1109.75000,1099.75000,1106.75000,518753,798175
01/18/2005,16:00,1108.00000,1120.75000,1103.50000,1118.75000,777663,839714
01/19/2005,16:00,1119.00000,1120.25000,1106.25000,1106.50000,730230,830843
01/20/2005,16:00,1104.50000,1106.00000,1097.00000,1099.50000,929786,829311
01/21/2005,16:00,1100.25000,1103.75000,1090.25000,1091.50000,900208,829063
01/24/2005,16:00,1093.00000,1097.25000,1087.25000,1089.25000,854722,840647
01/25/2005,16:00,1089.25000,1098.50000,1089.00000,1092.75000,739854,846406
01/26/2005,16:00,1092.75000,1099.75000,1092.50000,1096.25000,751462,849953
01/27/2005,16:00,1096.00000,1101.00000,1093.25000,1097.75000,732660,850265
01/28/2005,16:00,1098.25000,1100.50000,1089.25000,1097.75000,829911,822019
01/31/2005,16:00,1099.75000,1106.00000,1099.75000,1104.75000,669875,797969
02/01/2005,16:00,1104.75000,1114.00000,1102.50000,1112.25000,651757,808503
02/02/2005,16:00,1112.75000,1119.00000,1112.00000,1116.25000,587228,823896
02/03/2005,16:00,1115.25000,1116.50000,1108.75000,1112.50000,569604,819238
02/04/2005,16:00,1112.75000,1127.50000,1111.25000,1125.00000,654585,859513
02/07/2005,16:00,1125.75000,1128.00000,1122.50000,1123.75000,441330,856579
02/08/2005,16:00,1124.00000,1129.25000,1123.00000,1125.25000,458474,862817
02/09/2005,16:00,1124.75000,1127.50000,1114.75000,1116.00000,674518,858552
02/10/2005,16:00,1115.50000,1122.50000,1114.75000,1119.50000,624507,875556
02/11/2005,16:00,1119.75000,1133.00000,1116.75000,1130.00000,807304,909925
02/14/2005,16:00,1130.75000,1131.50000,1127.00000,1129.25000,417612,901245
02/15/2005,16:00,1129.25000,1136.50000,1128.50000,1133.75000,677146,909608
02/16/2005,16:00,1133.50000,1136.50000,1126.50000,1133.50000,659402,928300
02/17/2005,16:00,1133.75000,1135.00000,1123.75000,1124.00000,807624,917567
02/18/2005,16:00,1124.25000,1126.75000,1120.50000,1125.25000,600297,899449
02/22/2005,16:00,1126.00000,1126.25000,1107.00000,1107.75000,949859,873563
02/23/2005,16:00,1108.00000,1117.00000,1106.50000,1115.75000,761306,886962
02/24/2005,16:00,1115.75000,1124.50000,1111.00000,1123.75000,749925,909218
02/25/2005,16:00,1123.75000,1136.25000,1122.75000,1135.00000,657702,931592
02/28/2005,16:00,1135.00000,1137.75000,1121.25000,1127.00000,746263,923939
03/01/2005,16:00,1128.00000,1136.25000,1126.00000,1133.00000,646303,937421
03/02/2005,16:00,1133.25000,1140.00000,1127.00000,1132.50000,864801,943881
03/03/2005,16:00,1132.75000,1139.75000,1127.50000,1133.00000,802229,950837
03/04/2005,16:00,1133.00000,1148.75000,1132.25000,1147.25000,709416,955536
03/07/2005,16:00,1148.75000,1152.75000,1146.25000,1148.25000,590194,962424
03/08/2005,16:00,1148.75000,1149.50000,1141.50000,1143.50000,678481,925558
03/09/2005,16:00,1143.75000,1147.00000,1129.50000,1130.00000,1057580,891650
03/10/2005,16:00,1130.25000,1134.75000,1124.00000,1132.50000,775611,395929
03/11/2005,16:00,1134.00000,1137.00000,1121.00000,1124.00000,893746,546705
03/14/2005,16:00,1124.25000,1131.00000,1122.25000,1130.50000,708213,646044
03/15/2005,16:00,1130.75000,1134.75000,1120.25000,1121.25000,910448,727927
03/16/2005,16:00,1121.00000,1124.75000,1108.00000,1110.50000,1026859,779892
03/17/2005,16:00,1111.00000,1116.50000,1108.75000,1112.50000,761057,813808
03/18/2005,16:00,1112.75000,1115.50000,1105.00000,1109.25000,787043,816531
03/21/2005,16:00,1110.00000,1112.00000,1101.00000,1104.75000,664651,831765
03/22/2005,16:00,1104.75000,1112.25000,1090.50000,1092.75000,859051,843519
03/23/2005,16:00,1091.50000,1098.75000,1087.25000,1093.00000,865506,859285
03/24/2005,16:00,1093.25000,1102.75000,1093.00000,1094.00000,658008,848640
03/28/2005,16:00,1094.50000,1102.00000,1094.50000,1096.00000,519128,827320
03/29/2005,16:00,1096.25000,1101.75000,1085.25000,1088.50000,975050,863635
03/30/2005,16:00,1088.50000,1104.25000,1087.50000,1104.00000,811569,872121
03/31/2005,16:00,1104.00000,1106.75000,1100.50000,1102.50000,717296,850492
04/01/2005,16:00,1102.25000,1112.00000,1091.00000,1096.25000,1094072,894913
04/04/2005,16:00,1095.75000,1100.50000,1089.25000,1098.25000,810132,888620
04/05/2005,16:00,1098.50000,1105.50000,1097.00000,1103.75000,665877,878452
04/06/2005,16:00,1103.25000,1111.50000,1102.50000,1107.75000,779290,885679
04/07/2005,16:00,1107.75000,1114.25000,1104.75000,1113.75000,811332,870444
04/08/2005,16:00,1113.75000,1114.00000,1101.25000,1102.00000,732352,883787
04/11/2005,16:00,1101.25000,1105.75000,1099.75000,1102.25000,623058,887767
04/12/2005,16:00,1102.25000,1111.75000,1091.50000,1108.50000,1241970,880642
04/13/2005,16:00,1108.25000,1109.00000,1092.00000,1094.50000,1005028,908089
04/14/2005,16:00,1094.25000,1097.00000,1078.50000,1079.00000,1265440,965779
04/15/2005,16:00,1078.75000,1082.50000,1061.50000,1062.00000,1425789,974337
04/18/2005,16:00,1062.50000,1070.00000,1054.25000,1065.25000,1106722,982641
04/19/2005,16:00,1065.50000,1075.50000,1065.00000,1074.25000,909978,967766
04/20/2005,16:00,1076.25000,1078.25000,1055.25000,1058.25000,1331518,1026795
04/21/2005,16:00,1057.75000,1082.25000,1056.25000,1080.00000,1041607,983525
04/22/2005,16:00,1079.50000,1079.75000,1062.25000,1075.75000,960073,975998
04/25/2005,16:00,1075.50000,1084.75000,1074.00000,1082.50000,722198,939982
04/26/2005,16:00,1082.75000,1084.50000,1071.00000,1072.25000,648713,949733
04/27/2005,16:00,1071.50000,1080.00000,1063.75000,1075.75000,930845,967454
04/28/2005,16:00,1076.00000,1077.00000,1061.00000,1061.50000,910474,991705
04/29/2005,16:00,1062.50000,1078.00000,1058.75000,1077.00000,1150696,996012
05/02/2005,16:00,1076.25000,1083.00000,1074.00000,1082.00000,655692,968676
05/03/2005,16:00,1082.50000,1087.25000,1075.75000,1084.50000,945783,961589
05/04/2005,16:00,1084.25000,1096.25000,1081.25000,1093.75000,916232,955684
05/05/2005,16:00,1094.00000,1098.50000,1086.00000,1093.50000,995990,966053
05/06/2005,16:00,1093.00000,1100.75000,1089.50000,1089.75000,786504,972825
05/09/2005,16:00,1091.00000,1099.25000,1088.50000,1096.75000,643470,966628
05/10/2005,16:00,1096.75000,1097.00000,1082.00000,1084.75000,969039,1007158
05/11/2005,16:00,1084.50000,1092.00000,1076.50000,1091.00000,1092276,991407
05/12/2005,16:00,1090.50000,1093.75000,1077.00000,1077.75000,1080807,1012465
05/13/2005,16:00,1078.75000,1084.00000,1065.25000,1075.25000,1171498,986064
05/16/2005,16:00,1075.25000,1086.25000,1073.25000,1085.50000,765420,944449
05/17/2005,16:00,1085.50000,1094.75000,1079.25000,1093.75000,885389,964989
05/18/2005,16:00,1093.50000,1108.00000,1090.75000,1105.25000,924983,982691
05/19/2005,16:00,1105.25000,1111.25000,1103.75000,1109.75000,776523,978389
05/20/2005,16:00,1110.00000,1111.50000,1104.50000,1108.75000,549423,997095
05/23/2005,16:00,1109.25000,1117.50000,1107.75000,1114.75000,637243,1013375
05/24/2005,16:00,1114.75000,1115.25000,1109.00000,1112.25000,628157,1008700
05/25/2005,16:00,1110.75000,1112.25000,1104.75000,1111.00000,590207,1012785
05/26/2005,16:00,1110.75000,1118.75000,1110.25000,1116.50000,549682,1014003
05/27/2005,16:00,1116.50000,1119.00000,1114.50000,1118.75000,278454,1014937
05/31/2005,16:00,1118.50000,1120.50000,1110.00000,1110.75000,691298,1011770
06/01/2005,16:00,1111.00000,1125.50000,1110.25000,1119.75000,1059928,1033205
06/02/2005,16:00,1120.00000,1124.25000,1117.00000,1123.75000,549044,989578
06/03/2005,16:00,1123.50000,1125.50000,1113.25000,1117.00000,858227,982029
06/06/2005,16:00,1116.75000,1118.00000,1111.50000,1116.50000,521956,961070
06/07/2005,16:00,1116.50000,1128.25000,1116.00000,1117.50000,1021351,978312
06/08/2005,16:00,1117.75000,1122.00000,1112.00000,1114.50000,759672,894952
06/09/2005,16:00,1114.25000,1121.25000,1109.75000,1119.50000,770432,388370
06/10/2005,16:00,1119.25000,1122.25000,1111.00000,1117.50000,701440,502118
06/13/2005,16:00,1117.50000,1126.00000,1113.25000,1121.00000,820789,608508
06/14/2005,16:00,1120.75000,1127.00000,1118.75000,1123.50000,651880,673842
06/15/2005,16:00,1123.25000,1127.75000,1117.00000,1125.25000,854410,715216
06/16/2005,16:00,1125.25000,1131.25000,1123.75000,1129.25000,734931,770947
06/17/2005,16:00,1129.25000,1138.75000,1128.75000,1134.00000,802869,795294
06/20/2005,16:00,1134.00000,1138.00000,1128.75000,1133.50000,490354,784432
06/21/2005,16:00,1133.50000,1136.00000,1129.75000,1134.50000,586447,799381
06/22/2005,16:00,1134.50000,1138.50000,1129.50000,1134.50000,571229,799859
06/23/2005,16:00,1134.75000,1136.00000,1117.25000,1117.50000,888432,825653
06/24/2005,16:00,1117.50000,1119.75000,1106.75000,1109.25000,806436,829099
06/27/2005,16:00,1109.00000,1112.75000,1106.00000,1109.75000,660708,831783
06/28/2005,16:00,1109.50000,1120.75000,1109.25000,1120.25000,672914,835449
06/29/2005,16:00,1120.25000,1122.25000,1115.50000,1116.50000,525912,817466
06/30/2005,16:00,1116.50000,1121.25000,1107.50000,1109.00000,805568,828400
07/01/2005,16:00,1109.50000,1115.75000,1108.75000,1113.50000,616158,839674
07/05/2005,16:00,1113.50000,1124.25000,1109.00000,1122.50000,713519,857170
07/06/2005,16:00,1122.25000,1124.25000,1111.50000,1112.00000,802296,853152
07/07/2005,16:00,1111.75000,1116.75000,1084.25000,1116.25000,1327162,889327
07/08/2005,16:00,1116.25000,1130.75000,1114.25000,1130.00000,841624,905004
07/11/2005,16:00,1130.00000,1138.25000,1129.00000,1137.00000,660773,908496
07/12/2005,16:00,1136.75000,1143.25000,1133.25000,1139.00000,731031,948799
07/13/2005,16:00,1139.25000,1142.00000,1136.25000,1141.50000,589633,958041
07/14/2005,16:00,1141.25000,1151.00000,1140.50000,1145.25000,880014,962267
07/15/2005,16:00,1144.75000,1147.00000,1140.00000,1144.75000,554683,938409
07/18/2005,16:00,1144.00000,1145.00000,1137.50000,1140.00000,445747,943048
07/19/2005,16:00,1140.00000,1147.50000,1140.00000,1146.75000,613904,947209
07/20/2005,16:00,1145.25000,1153.50000,1139.00000,1150.00000,923309,951348
07/21/2005,16:00,1151.75000,1159.50000,1140.50000,1143.50000,1093565,948331
07/22/2005,16:00,1142.75000,1151.50000,1140.75000,1150.50000,542786,950358
07/25/2005,16:00,1150.25000,1155.25000,1144.00000,1147.50000,576981,948033
07/26/2005,16:00,1147.50000,1151.00000,1145.00000,1148.50000,560862,948465
07/27/2005,16:00,1148.50000,1154.00000,1145.75000,1153.25000,553800,945322
07/28/2005,16:00,1153.00000,1161.75000,1151.75000,1160.50000,676330,992448
07/29/2005,16:00,1160.50000,1162.25000,1150.00000,1150.25000,691729,990868
08/01/2005,16:00,1152.75000,1155.50000,1149.25000,1151.00000,562113,1006447
08/02/2005,16:00,1150.75000,1161.00000,1150.50000,1158.50000,672058,1003892
08/03/2005,16:00,1158.25000,1162.00000,1155.75000,1161.25000,531908,1013780
08/04/2005,16:00,1161.25000,1162.00000,1150.00000,1151.50000,622052,1015214
08/05/2005,16:00,1151.75000,1154.50000,1140.75000,1143.25000,688747,997177
08/08/2005,16:00,1143.25000,1148.00000,1137.75000,1140.75000,653176,1003772
08/09/2005,16:00,1140.25000,1149.75000,1139.00000,1147.75000,683725,1020003
08/10/2005,16:00,1147.50000,1158.75000,1141.75000,1147.25000,932525,1055404
08/11/2005,16:00,1147.00000,1154.00000,1143.50000,1152.00000,744612,1065897
08/12/2005,16:00,1151.75000,1152.00000,1140.75000,1144.50000,683616,1054191
08/15/2005,16:00,1144.25000,1152.00000,1141.25000,1151.00000,597897,1020287
08/16/2005,16:00,1150.75000,1152.50000,1133.50000,1135.00000,853949,1030238
08/17/2005,16:00,1135.00000,1141.25000,1131.75000,1135.00000,808255,1045852
08/18/2005,16:00,1135.00000,1138.25000,1130.25000,1134.50000,659584,1040564
08/19/2005,16:00,1134.25000,1140.75000,1133.50000,1137.25000,546467,1050324
08/22/2005,16:00,1136.75000,1144.50000,1131.00000,1137.50000,844986,1046070
08/23/2005,16:00,1136.75000,1138.50000,1129.00000,1135.00000,685576,1052666
08/24/2005,16:00,1134.50000,1139.25000,1122.50000,1123.50000,1030677,1076349
08/25/2005,16:00,1122.75000,1128.50000,1122.00000,1127.00000,576260,1080554
08/26/2005,16:00,1127.25000,1128.75000,1118.25000,1119.50000,803310,1066916
08/29/2005,16:00,1117.00000,1129.25000,1107.50000,1128.00000,933736,1013697
08/30/2005,16:00,1128.00000,1128.50000,1115.00000,1122.00000,1275962,1024367
08/31/2005,16:00,1122.00000,1137.75000,1118.25000,1135.00000,1264229,1042627
09/01/2005,16:00,1136.00000,1142.25000,1130.00000,1135.25000,992540,1062133
09/02/2005,16:00,1135.25000,1139.75000,1131.00000,1133.25000,648621,1042252
09/06/2005,16:00,1133.00000,1148.50000,1132.75000,1147.75000,802131,1058986
09/07/2005,16:00,1147.75000,1151.50000,1144.75000,1149.00000,741436,985758
09/08/2005,16:00,1148.50000,1149.75000,1142.75000,1145.25000,701992,432301
09/09/2005,16:00,1145.00000,1157.25000,1144.50000,1155.50000,742718,564234
09/12/2005,16:00,1155.75000,1158.00000,1152.25000,1153.50000,602597,662704
09/13/2005,16:00,1153.00000,1153.75000,1144.50000,1146.00000,1037023,793684
09/14/2005,16:00,1145.75000,1149.25000,1139.00000,1141.50000,835647,832796
09/15/2005,16:00,1141.50000,1145.50000,1137.75000,1140.50000,812263,879837
09/16/2005,16:00,1140.50000,1151.75000,1139.75000,1149.25000,847635,917790
09/19/2005,16:00,1149.50000,1150.00000,1140.25000,1145.00000,634914,906725
09/20/2005,16:00,1145.00000,1150.00000,1132.50000,1134.50000,898982,902372
09/21/2005,16:00,1134.50000,1136.50000,1121.25000,1123.00000,1051188,958180
09/22/2005,16:00,1123.00000,1129.75000,1117.75000,1126.75000,1093253,931369
09/23/2005,16:00,1126.50000,1131.75000,1122.00000,1127.50000,648656,919662
09/26/2005,16:00,1131.00000,1136.00000,1123.75000,1128.50000,856117,944518
09/27/2005,16:00,1128.50000,1133.00000,1123.00000,1128.75000,805798,948003
09/28/2005,16:00,1128.75000,1134.00000,1124.50000,1129.75000,820109,964967
09/29/2005,16:00,1129.50000,1141.50000,1123.25000,1138.75000,1179578,985700
09/30/2005,16:00,1138.50000,1143.00000,1137.00000,1141.25000,659840,966387
10/03/2005,16:00,1142.25000,1146.00000,1136.75000,1138.75000,772265,955842
10/04/2005,16:00,1138.50000,1142.50000,1123.50000,1123.75000,985820,956144
10/05/2005,16:00,1123.75000,1125.50000,1107.00000,1107.75000,1402657,973794
10/06/2005,16:00,1107.75000,1114.00000,1092.75000,1104.00000,1603807,984496
10/07/2005,16:00,1103.75000,1111.75000,1102.00000,1107.00000,872168,987250
10/10/2005,16:00,1106.50000,1111.50000,1096.50000,1097.00000,785969,994794
10/11/2005,16:00,1097.25000,1105.00000,1094.00000,1095.50000,963502,982630
10/12/2005,16:00,1096.25000,1102.00000,1084.25000,1085.50000,1380597,996929
10/13/2005,16:00,1086.00000,1091.50000,1078.75000,1085.00000,1206467,1022775
10/14/2005,16:00,1085.50000,1098.50000,1085.50000,1097.00000,1050869,1019795
10/17/2005,16:00,1096.75000,1102.75000,1093.25000,1101.25000,758747,1010574
10/18/2005,16:00,1101.25000,1103.75000,1087.75000,1088.50000,992428,1047525
10/19/2005,16:00,1089.25000,1108.00000,1080.75000,1107.50000,1505185,1071997
10/20/2005,16:00,1106.00000,1108.00000,1082.25000,1086.50000,1497794,1103676
10/21/2005,16:00,1086.75000,1097.00000,1082.75000,1090.75000,1144612,1084011
10/24/2005,16:00,1090.75000,1110.25000,1090.25000,1109.50000,968810,1105108
10/25/2005,16:00,1109.00000,1111.75000,1098.75000,1106.00000,976446,1116109
10/26/2005,16:00,1105.75000,1114.25000,1100.75000,1103.00000,1021568,1102403
10/27/2005,16:00,1102.50000,1103.00000,1087.75000,1089.50000,955560,1144591
10/28/2005,16:00,1088.50000,1108.25000,1086.50000,1106.75000,1034230,1093342
10/31/2005,16:00,1106.75000,1121.50000,1106.50000,1116.75000,1037613,1091630
11/01/2005,16:00,1111.00000,1117.50000,1110.00000,1113.25000,795867,1105204
11/02/2005,16:00,1113.25000,1125.50000,1109.50000,1125.00000,994560,1107801
11/03/2005,16:00,1125.00000,1134.75000,1123.00000,1130.75000,1013023,1108297
11/04/2005,16:00,1130.50000,1132.75000,1123.50000,1129.00000,743547,1091691
11/07/2005,16:00,1129.50000,1134.00000,1126.25000,1129.75000,667652,1120642
11/08/2005,16:00,1129.50000,1131.50000,1125.50000,1129.75000,629541,1131201
11/09/2005,16:00,1129.50000,1136.50000,1125.75000,1130.75000,847127,1144461
11/10/2005,16:00,1130.50000,1142.50000,1124.25000,1140.75000,1078112,1145477
11/11/2005,16:00,1140.75000,1145.75000,1139.50000,1145.00000,362334,1135334
11/14/2005,16:00,1145.00000,1147.25000,1141.00000,1144.25000,553318,1128441
11/15/2005,16:00,1144.00000,1148.00000,1135.50000,1139.50000,921501,1119127
11/16/2005,16:00,1139.50000,1142.25000,1136.25000,1141.75000,635768,1123588
11/17/2005,16:00,1141.50000,1153.25000,1140.75000,1152.25000,802407,1134838
11/18/2005,16:00,1152.00000,1159.25000,1149.50000,1157.25000,938944,1119817
11/21/2005,16:00,1157.25000,1165.25000,1155.50000,1164.00000,686194,1128083
11/22/2005,16:00,1163.75000,1171.00000,1160.00000,1169.00000,809153,1148672
11/23/2005,16:00,1168.75000,1180.00000,1167.75000,1175.50000,635533,1153035
11/25/2005,16:00,1175.50000,1177.75000,1172.75000,1177.00000,189175,1148814
11/28/2005,16:00,1176.75000,1180.00000,1165.75000,1168.00000,795243,1146661
11/29/2005,16:00,1167.75000,1175.00000,1165.75000,1166.25000,845046,1166570
11/30/2005,16:00,1166.25000,1170.00000,1157.50000,1158.00000,1036807,1172043
12/01/2005,16:00,1159.50000,1175.00000,1158.75000,1171.50000,880394,1170872
12/02/2005,16:00,1172.00000,1175.25000,1169.50000,1173.00000,691895,1154443
12/05/2005,16:00,1173.00000,1174.00000,1166.00000,1170.50000,674928,1120899
12/06/2005,16:00,1170.50000,1181.50000,1170.00000,1172.50000,937848,1092881
12/07/2005,16:00,1172.75000,1174.25000,1160.50000,1165.00000,1048204,978490
12/08/2005,16:00,1164.50000,1171.75000,1158.25000,1163.75000,961383,456567
12/09/2005,16:00,1162.75000,1171.50000,1161.25000,1166.50000,787214,588139
12/12/2005,16:00,1167.50000,1172.75000,1162.75000,1168.25000,816015,751490
12/13/2005,16:00,1168.50000,1180.50000,1166.25000,1176.00000,982257,897700
12/14/2005,16:00,1176.50000,1184.00000,1172.25000,1181.00000,949045,940621
12/15/2005,16:00,1181.00000,1182.75000,1174.50000,1176.75000,889367,977887
12/16/2005,16:00,1176.50000,1183.50000,1172.75000,1173.25000,698893,1011228
12/19/2005,16:00,1174.25000,1178.75000,1165.75000,1166.50000,667914,1006593
12/20/2005,16:00,1166.75000,1171.00000,1163.75000,1167.00000,625304,1012232
12/21/2005,16:00,1167.00000,1176.00000,1165.75000,1169.00000,764030,1011262
12/22/2005,16:00,1168.25000,1175.00000,1168.00000,1174.50000,424148,1039665
12/23/2005,16:00,1174.75000,1176.75000,1172.00000,1175.50000,274193,1042598
12/27/2005,16:00,1176.00000,1180.00000,1161.50000,1163.00000,595885,1037733
12/28/2005,16:00,1162.50000,1167.25000,1162.00000,1164.25000,391511,1047344
12/29/2005,16:00,1164.25000,1166.75000,1157.50000,1159.00000,367199,1054788
12/30/2005,16:00,1159.25000,1160.50000,1150.25000,1153.75000,465731,1000442
01/03/2006,16:00,1154.25000,1176.50000,1150.50000,1173.75000,1149131,1064369
01/04/2006,16:00,1173.50000,1181.25000,1169.75000,1179.50000,902220,1088590
01/05/2006,16:00,1179.50000,1182.25000,1174.75000,1180.25000,761183,1082022
01/06/2006,16:00,1180.25000,1192.00000,1179.25000,1190.75000,899355,1119016
01/09/2006,16:00,1190.25000,1196.50000,1189.25000,1194.00000,774670,1134212
01/10/2006,16:00,1193.25000,1195.75000,1188.25000,1195.00000,895506,1138296
01/11/2006,16:00,1194.75000,1200.00000,1192.50000,1198.75000,836995,1146084
01/12/2006,16:00,1198.50000,1198.75000,1189.50000,1192.50000,761246,1138377
01/13/2006,16:00,1192.50000,1194.75000,1186.75000,1191.75000,716681,1138749
01/17/2006,16:00,1191.75000,1194.25000,1182.50000,1188.50000,782532,1147939
01/18/2006,16:00,1185.75000,1186.75000,1174.25000,1182.75000,1172085,1143538
01/19/2006,16:00,1181.50000,1192.00000,1179.25000,1187.25000,949592,1137833
01/20/2006,16:00,1187.00000,1188.25000,1163.25000,1163.75000,1586186,1126819
01/23/2006,16:00,1164.25000,1171.75000,1162.75000,1168.25000,892100,1140623
01/24/2006,16:00,1168.25000,1175.25000,1166.25000,1169.50000,950405,1146762
01/25/2006,16:00,1169.50000,1175.00000,1161.25000,1170.00000,1262226,1170463
01/26/2006,16:00,1169.25000,1179.75000,1168.75000,1176.75000,968935,1202944
01/27/2006,16:00,1177.25000,1189.50000,1176.25000,1188.25000,889309,1223737
01/30/2006,16:00,1188.00000,1190.75000,1185.75000,1187.50000,523825,1213504
01/31/2006,16:00,1187.25000,1189.50000,1177.50000,1182.50000,1034519,1212104
02/01/2006,16:00,1178.50000,1186.50000,1175.25000,1186.25000,997495,1219717
02/02/2006,16:00,1185.75000,1186.25000,1169.50000,1171.00000,1107724,1222807
02/03/2006,16:00,1170.75000,1175.50000,1162.50000,1164.50000,1006505,1209063
02/06/2006,16:00,1164.75000,1169.50000,1163.00000,1167.75000,526186,1188843
02/07/2006,16:00,1167.50000,1169.00000,1155.00000,1156.50000,978806,1172527
02/08/2006,16:00,1156.50000,1168.75000,1154.75000,1167.25000,861721,1151241
02/09/2006,16:00,1167.00000,1176.75000,1164.25000,1164.75000,935033,1131640
02/10/2006,16:00,1165.00000,1172.00000,1156.00000,1167.25000,999625,1128834
02/13/2006,16:00,1167.25000,1168.25000,1159.50000,1164.75000,651482,1123211
02/14/2006,16:00,1164.75000,1180.50000,1162.00000,1177.25000,1116279,1140552
02/15/2006,16:00,1177.25000,1182.75000,1171.75000,1181.25000,965298,1138161
02/16/2006,16:00,1181.00000,1191.75000,1180.00000,1190.75000,798754,1144118
02/17/2006,16:00,1190.75000,1191.25000,1185.00000,1188.00000,553718,1154931
02/21/2006,16:00,1187.25000,1193.25000,1182.00000,1184.25000,715879,1166195
02/22/2006,16:00,1184.25000,1195.25000,1182.75000,1191.25000,771937,1196534
02/23/2006,16:00,1191.25000,1195.00000,1185.50000,1189.25000,738249,1199764
02/24/2006,16:00,1189.00000,1193.25000,1186.00000,1192.00000,549003,1189315
02/27/2006,16:00,1192.00000,1198.75000,1191.00000,1193.00000,586818,1187902
02/28/2006,16:00,1193.25000,1194.00000,1179.00000,1181.50000,1139694,1127522
03/01/2006,16:00,1180.75000,1192.50000,1180.50000,1191.00000,717804,1143358
03/02/2006,16:00,1190.75000,1192.00000,1183.25000,1190.50000,958000,1152765
03/03/2006,16:00,1190.50000,1198.00000,1179.00000,1185.50000,1119042,1142379
03/06/2006,16:00,1185.75000,1190.25000,1175.25000,1178.50000,875562,1147899
03/07/2006,16:00,1178.50000,1178.50000,1170.75000,1176.50000,927692,1134531
03/08/2006,16:00,1176.75000,1188.75000,1167.75000,1188.75000,1056571,1105119
03/09/2006,16:00,1178.75000,1182.75000,1170.25000,1170.75000,887395,564690
03/10/2006,16:00,1170.75000,1184.25000,1169.50000,1181.75000,1131494,731006
03/13/2006,16:00,1181.50000,1187.50000,1181.00000,1184.50000,892977,917515
03/14/2006,16:00,1184.50000,1198.50000,1181.25000,1197.50000,1073523,1003365
03/15/2006,16:00,1197.50000,1204.25000,1194.00000,1203.00000,873476,1104390
03/16/2006,16:00,1202.75000,1210.25000,1200.25000,1205.50000,911092,1159314
03/17/2006,16:00,1205.25000,1209.50000,1203.50000,1206.25000,603136,1180326
03/20/2006,16:00,1206.25000,1209.75000,1202.25000,1204.25000,507984,1188089
03/21/2006,16:00,1204.00000,1210.25000,1194.25000,1196.25000,1031144,1181087
03/22/2006,16:00,1196.00000,1204.75000,1193.50000,1203.25000,737198,1173261
03/23/2006,16:00,1203.50000,1204.75000,1195.75000,1200.50000,675368,1145041
03/24/2006,16:00,1200.50000,1205.00000,1196.25000,1201.50000,596147,1147673
03/27/2006,16:00,1201.75000,1203.25000,1196.50000,1199.75000,462838,1133459
03/28/2006,16:00,1199.50000,1204.25000,1189.00000,1191.25000,929472,1140528
03/29/2006,16:00,1191.00000,1203.75000,1189.50000,1198.75000,896642,1159253
03/30/2006,16:00,1199.25000,1208.00000,1193.50000,1196.25000,991068,1179491
03/31/2006,16:00,1196.50000,1200.50000,1191.50000,1192.00000,846848,1132131
04/03/2006,16:00,1195.75000,1206.75000,1193.00000,1194.50000,965195,1130207
04/04/2006,16:00,1194.75000,1205.00000,1191.00000,1203.50000,1044428,1150211
04/05/2006,16:00,1203.50000,1210.00000,1201.00000,1207.75000,838856,1163766
04/06/2006,16:00,1207.75000,1209.25000,1198.75000,1206.25000,888393,1170821
04/07/2006,16:00,1205.75000,1212.75000,1190.00000,1192.75000,1343222,1198799
04/10/2006,16:00,1192.50000,1197.50000,1189.00000,1194.25000,727289,1189875
04/11/2006,16:00,1194.50000,1196.50000,1178.00000,1182.75000,1105253,1177213
04/12/2006,16:00,1182.75000,1187.00000,1181.25000,1184.25000,637521,1173214
04/13/2006,16:00,1184.25000,1188.00000,1178.25000,1183.00000,699153,1184493
04/17/2006,16:00,1183.00000,1188.00000,1175.25000,1181.75000,736454,1193486
04/18/2006,16:00,1181.50000,1204.75000,1181.25000,1202.25000,1459895,1199935
04/19/2006,16:00,1202.25000,1207.50000,1197.00000,1204.00000,951127,1228652
04/20/2006,16:00,1203.50000,1213.50000,1200.50000,1205.75000,1048211,1227940
04/21/2006,16:00,1206.00000,1212.75000,1200.75000,1205.75000,858597,1254819
04/24/2006,16:00,1205.00000,1207.25000,1197.75000,1203.25000,656522,1262027
04/25/2006,16:00,1203.25000,1205.50000,1193.00000,1198.25000,1061499,1262235
04/26/2006,16:00,1198.00000,1205.25000,1196.50000,1197.75000,902689,1269210
04/27/2006,16:00,1197.75000,1209.75000,1189.00000,1203.75000,1471056,1263056
04/28/2006,16:00,1203.50000,1210.75000,1199.50000,1204.75000,771181,1272007
05/01/2006,16:00,1207.25000,1211.25000,1195.75000,1197.00000,944775,1295975
05/02/2006,16:00,1197.00000,1207.75000,1197.00000,1206.75000,801915,1303683
05/03/2006,16:00,1206.75000,1207.50000,1196.75000,1201.00000,775548,1300686
05/04/2006,16:00,1200.75000,1208.75000,1200.00000,1205.75000,757899,1289761
05/05/2006,16:00,1205.75000,1220.00000,1205.00000,1217.75000,919501,1338437
05/08/2006,16:00,1218.00000,1219.75000,1215.50000,1216.00000,425184,1347424
05/09/2006,16:00,1216.25000,1219.75000,1214.50000,1218.00000,376942,1357270
05/10/2006,16:00,1218.00000,1218.75000,1209.50000,1216.50000,762814,1380020
05/11/2006,16:00,1216.25000,1219.25000,1196.00000,1200.50000,1288898,1388137
05/12/2006,16:00,1200.00000,1201.50000,1182.25000,1183.00000,1344307,1385109
05/15/2006,16:00,1177.75000,1187.75000,1174.00000,1186.00000,1316371,1382946
05/16/2006,16:00,1185.75000,1190.25000,1180.50000,1183.75000,985048,1356073
05/17/2006,16:00,1184.00000,1188.50000,1157.00000,1157.75000,1867018,1426474
05/18/2006,16:00,1158.50000,1166.75000,1150.25000,1151.75000,1463035,1454775
05/19/2006,16:00,1152.50000,1164.25000,1147.00000,1159.50000,1594958,1427317
05/22/2006,16:00,1159.50000,1162.75000,1144.00000,1150.75000,1596248,1444172
05/23/2006,16:00,1151.50000,1165.25000,1140.75000,1141.25000,1348393,1433065
05/24/2006,16:00,1141.75000,1155.75000,1135.50000,1149.75000,1908749,1419294
05/25/2006,16:00,1150.00000,1165.25000,1146.50000,1164.75000,1103898,1391888
05/26/2006,16:00,1164.75000,1172.00000,1162.75000,1171.50000,785007,1384721
05/30/2006,16:00,1171.00000,1172.00000,1148.00000,1148.75000,1047920,1431542
05/31/2006,16:00,1149.25000,1162.00000,1144.75000,1160.75000,1229566,1410548
06/01/2006,16:00,1161.75000,1176.50000,1155.00000,1174.50000,1058355,1399587
06/02/2006,16:00,1174.50000,1182.75000,1170.00000,1177.00000,1108009,1394878
06/05/2006,16:00,1176.50000,1177.25000,1154.50000,1158.25000,1170669,1400970
06/06/2006,16:00,1158.00000,1162.50000,1144.00000,1154.50000,1565853,1379610
06/07/2006,16:00,1154.75000,1162.50000,1143.50000,1144.75000,1411884,356435
06/08/2006,16:00,1145.00000,1150.00000,1123.75000,1144.25000,1813373,576559
06/09/2006,16:00,1144.00000,1152.25000,1138.50000,1139.50000,1205238,712602
06/12/2006,16:00,1139.50000,1146.75000,1123.50000,1125.00000,1379390,911975
06/13/2006,16:00,1125.50000,1133.25000,1110.00000,1110.50000,2369605,1131700
06/14/2006,16:00,1110.75000,1120.75000,1107.00000,1119.25000,1852856,1215123
06/15/2006,16:00,1119.00000,1148.75000,1119.00000,1145.75000,1684308,1276845
06/16/2006,16:00,1145.75000,1146.00000,1134.75000,1138.00000,1170586,1287575
06/19/2006,16:00,1139.00000,1145.00000,1125.25000,1126.50000,1194888,1291526
06/20/2006,16:00,1126.75000,1138.00000,1125.50000,1130.50000,1138613,1292931
06/21/2006,16:00,1130.50000,1146.50000,1127.00000,1139.75000,1181887,1316715
06/22/2006,16:00,1140.25000,1144.75000,1129.00000,1134.00000,974787,1259144
06/23/2006,16:00,1133.50000,1142.00000,1129.00000,1133.50000,749066,1252473
06/26/2006,16:00,1133.75000,1139.25000,1131.25000,1138.25000,630570,1269917
06/27/2006,16:00,1138.75000,1141.25000,1126.00000,1127.75000,1054911,1297335
06/28/2006,16:00,1127.75000,1136.00000,1124.50000,1135.75000,875877,1289124
06/29/2006,16:00,1135.75000,1161.75000,1135.00000,1160.50000,1197231,1329445
06/30/2006,16:00,1160.00000,1165.25000,1157.25000,1157.50000,808675,1326680
07/03/2006,16:00,1159.75000,1167.75000,1159.50000,1166.25000,270102,1330171
07/05/2006,16:00,1166.00000,1166.25000,1152.00000,1157.75000,781097,1321051
07/06/2006,16:00,1157.75000,1165.50000,1156.00000,1160.75000,659983,1318579
07/07/2006,16:00,1160.75000,1168.00000,1149.00000,1153.00000,997930,1330147
07/10/2006,16:00,1152.50000,1160.75000,1150.50000,1155.00000,810573,1331074
07/11/2006,16:00,1154.50000,1160.50000,1145.50000,1160.25000,1083630,1342198
07/12/2006,16:00,1160.00000,1161.75000,1142.50000,1146.25000,1118764,1347968
07/13/2006,16:00,1146.50000,1147.75000,1124.75000,1125.50000,1554836,1371211
07/14/2006,16:00,1126.00000,1129.50000,1113.00000,1120.25000,1449117,1392203
07/17/2006,16:00,1121.00000,1125.50000,1112.75000,1118.50000,1114304,1385378
07/18/2006,16:00,1118.25000,1124.75000,1109.00000,1123.75000,1584211,1397230
07/19/2006,16:00,1124.00000,1147.00000,1122.00000,1140.50000,1574314,1375627
07/20/2006,16:00,1140.50000,1147.00000,1130.50000,1132.25000,1276737,1364707
07/21/2006,16:00,1134.00000,1138.25000,1121.50000,1122.75000,1230862,1389629
07/24/2006,16:00,1122.50000,1147.00000,1121.50000,1145.50000,1233394,1381791
07/25/2006,16:00,1145.25000,1156.75000,1140.50000,1149.50000,1268058,1371070
07/26/2006,16:00,1149.25000,1157.75000,1144.75000,1151.25000,985631,1377247
07/27/2006,16:00,1151.50000,1159.75000,1144.75000,1150.25000,1011207,1386937
07/28/2006,16:00,1149.75000,1164.00000,1148.50000,1162.25000,938448,1410486
07/31/2006,16:00,1161.75000,1162.25000,1157.00000,1159.75000,671544,1393003
08/01/2006,16:00,1160.75000,1161.00000,1148.25000,1154.75000,866527,1379068
08/02/2006,16:00,1154.50000,1166.25000,1153.75000,1162.25000,857703,1392454
08/03/2006,16:00,1162.00000,1167.00000,1152.75000,1165.25000,886700,1411566
08/04/2006,16:00,1165.25000,1175.75000,1156.00000,1164.00000,1152493,1436048
08/07/2006,16:00,1163.75000,1163.75000,1155.00000,1160.25000,601458,1429450
08/08/2006,16:00,1160.00000,1165.75000,1150.00000,1154.75000,994520,1456618
08/09/2006,16:00,1154.50000,1166.25000,1146.25000,1149.50000,1156137,1472673
08/10/2006,16:00,1149.50000,1155.00000,1140.50000,1153.50000,1112175,1462118
08/11/2006,16:00,1153.25000,1155.00000,1143.75000,1150.25000,645007,1466765
08/14/2006,16:00,1152.25000,1161.25000,1148.75000,1151.25000,815507,1478282
08/15/2006,16:00,1151.00000,1168.50000,1151.00000,1165.75000,1079242,1493368
08/16/2006,16:00,1165.75000,1178.25000,1164.75000,1177.00000,916074,1515512
08/17/2006,16:00,1176.75000,1182.75000,1173.50000,1179.00000,882907,1514857
08/18/2006,16:00,1178.75000,1185.75000,1174.75000,1185.00000,782213,1533945
08/21/2006,16:00,1184.50000,1184.75000,1176.50000,1180.25000,554184,1535629
08/22/2006,16:00,1179.50000,1183.75000,1175.25000,1180.00000,771246,1517201
08/23/2006,16:00,1179.75000,1182.25000,1169.50000,1175.75000,851752,1506840
08/24/2006,16:00,1175.50000,1178.75000,1171.50000,1174.00000,684520,1515422
08/25/2006,16:00,1174.75000,1179.75000,1172.75000,1175.50000,527282,1538037
08/28/2006,16:00,1175.75000,1185.50000,1172.50000,1181.75000,703132,1569002
08/29/2006,16:00,1181.75000,1185.50000,1175.00000,1183.00000,927982,1505574
08/30/2006,16:00,1183.00000,1186.75000,1181.75000,1183.00000,667130,1497924
08/31/2006,16:00,1183.00000,1186.25000,1181.00000,1183.50000,551526,1492123
09/01/2006,16:00,1183.00000,1192.00000,1182.75000,1190.50000,626673,1524769
09/05/2006,16:00,1189.75000,1194.75000,1188.00000,1192.50000,772895,1529859
09/06/2006,16:00,1192.25000,1192.25000,1178.25000,1180.75000,1126600,1529859
09/07/2006,16:00,1180.25000,1180.75000,1170.75000,1174.25000,1172894,598317
09/08/2006,16:00,1174.00000,1179.25000,1173.00000,1177.25000,742833,733086
09/11/2006,16:00,1177.75000,1181.50000,1169.25000,1178.25000,1165605,930969
09/12/2006,16:00,1178.50000,1193.00000,1174.75000,1191.75000,1284080,1107897
09/13/2006,16:00,1191.00000,1198.75000,1189.00000,1195.75000,1060011,1205843
09/14/2006,16:00,1195.75000,1197.75000,1191.25000,1196.25000,931469,1269560
09/15/2006,16:00,1196.00000,1203.50000,1194.75000,1199.00000,1060297,1278207
09/18/2006,16:00,1198.25000,1203.25000,1195.75000,1201.00000,799315,1313586
09/19/2006,16:00,1200.50000,1201.25000,1189.50000,1197.25000,1176450,1303729
09/20/2006,16:00,1197.50000,1206.50000,1196.25000,1203.25000,970246,1324711
09/21/2006,16:00,1203.25000,1206.75000,1192.25000,1197.00000,1248340,1352953
09/22/2006,16:00,1196.75000,1198.25000,1187.75000,1192.75000,892984,1346924
09/25/2006,16:00,1192.50000,1206.75000,1188.25000,1202.50000,1283745,1379880
09/26/2006,16:00,1202.50000,1214.00000,1200.25000,1213.50000,1150143,1427042
09/27/2006,16:00,1213.25000,1217.00000,1209.75000,1214.50000,981555,1422774
09/28/2006,16:00,1214.25000,1217.25000,1209.75000,1214.00000,784851,1426994
09/29/2006,16:00,1214.00000,1217.25000,1211.50000,1212.25000,683824,1419547
10/02/2006,16:00,1212.50000,1215.50000,1206.00000,1207.25000,735497,1403767
10/03/2006,16:00,1207.25000,1214.50000,1202.75000,1210.00000,1162516,1451380
10/04/2006,16:00,1210.25000,1225.75000,1206.50000,1225.00000,1312184,1489039
10/05/2006,16:00,1224.75000,1230.00000,1223.25000,1227.50000,831686,1482534
10/06/2006,16:00,1227.25000,1228.25000,1219.25000,1225.50000,917225,1489049
10/09/2006,16:00,1224.50000,1228.50000,1221.00000,1226.00000,493343,1487698
10/10/2006,16:00,1226.00000,1230.00000,1223.75000,1227.50000,943129,1496271
10/11/2006,16:00,1227.50000,1229.25000,1217.75000,1225.75000,1273694,1502145
10/12/2006,16:00,1225.75000,1238.75000,1225.25000,1237.50000,1005913,1542067
10/13/2006,16:00,1237.50000,1241.50000,1234.75000,1240.25000,842535,1541982
10/16/2006,16:00,1240.00000,1245.00000,1238.25000,1242.75000,688016,1538891
10/17/2006,16:00,1242.75000,1242.75000,1230.75000,1238.50000,1312925,1549527
10/18/2006,16:00,1239.00000,1247.00000,1234.50000,1239.25000,1447105,1562824
10/19/2006,16:00,1239.50000,1242.25000,1235.75000,1241.00000,994319,1555427
10/20/2006,16:00,1241.25000,1243.50000,1236.50000,1241.75000,816062,1569256
10/23/2006,16:00,1241.50000,1264.75000,1236.75000,1247.50000,1240655,1589843
10/24/2006,16:00,1247.50000,1252.25000,1244.75000,1251.50000,899769,1602395
10/25/2006,16:00,1250.75000,1256.50000,1248.00000,1256.00000,969812,1592037
10/26/2006,16:00,1255.75000,1262.00000,1251.75000,1259.75000,1096982,1603417
10/27/2006,16:00,1259.25000,1260.25000,1247.75000,1251.50000,1185702,1628184
10/30/2006,16:00,1251.00000,1253.75000,1245.50000,1250.00000,890262,1637375
10/31/2006,16:00,1250.00000,1254.00000,1243.75000,1250.00000,1295619,1639405
11/01/2006,16:00,1249.50000,1254.25000,1237.50000,1239.75000,1445275,1668603
11/02/2006,16:00,1239.50000,1242.75000,1234.00000,1238.00000,1031687,1667749
11/03/2006,16:00,1238.00000,1244.00000,1232.25000,1235.25000,1199066,1664179
11/06/2006,16:00,1235.75000,1253.25000,1234.00000,1250.50000,950803,1709400
11/07/2006,16:00,1250.50000,1259.75000,1249.25000,1255.75000,1180040,1685264
11/08/2006,16:00,1255.75000,1260.00000,1247.00000,1258.25000,1371018,1689341
11/09/2006,16:00,1257.75000,1260.50000,1248.00000,1250.75000,1241693,1684646
11/10/2006,16:00,1250.75000,1253.00000,1246.00000,1251.50000,849319,1692323
11/13/2006,16:00,1251.75000,1259.00000,1249.25000,1254.75000,897471,1701683
11/14/2006,16:00,1254.75000,1266.00000,1249.75000,1264.50000,1487734,1713384
11/15/2006,16:00,1264.25000,1272.50000,1263.00000,1268.25000,1116886,1707163
11/16/2006,16:00,1268.00000,1274.75000,1266.00000,1271.75000,1116808,1722667
11/17/2006,16:00,1271.00000,1272.00000,1264.75000,1271.50000,955820,1746000
11/20/2006,16:00,1271.75000,1274.75000,1265.75000,1272.00000,952795,1743531
11/21/2006,16:00,1271.75000,1273.75000,1269.50000,1273.00000,769508,1743863
11/22/2006,16:00,1273.25000,1278.00000,1271.25000,1275.25000,590684,1742254
11/24/2006,16:00,1275.25000,1275.50000,1266.75000,1269.75000,364727,1769920
11/27/2006,16:00,1269.50000,1273.00000,1249.50000,1250.25000,1553045,1768443
11/28/2006,16:00,1250.50000,1257.25000,1245.25000,1255.25000,1472102,1726086
11/29/2006,16:00,1255.25000,1270.25000,1255.25000,1269.00000,1325396,1744092
11/30/2006,16:00,1268.75000,1275.50000,1262.25000,1269.75000,1570498,1738620
12/01/2006,16:00,1269.75000,1273.25000,1254.25000,1267.25000,1735600,1739740
12/04/2006,16:00,1266.00000,1280.25000,1264.50000,1277.50000,1168711,1773659
12/05/2006,16:00,1277.00000,1284.25000,1276.25000,1283.50000,1137321,1730216
12/06/2006,16:00,1283.50000,1284.50000,1278.75000,1281.50000,832797,1653154
12/07/2006,16:00,1281.00000,1286.75000,1274.50000,1275.50000,1129073,655906
12/08/2006,16:00,1275.50000,1282.50000,1271.00000,1277.00000,1065022,767974
12/11/2006,16:00,1277.25000,1284.00000,1276.25000,1281.50000,838870,967727
12/12/2006,16:00,1281.50000,1281.75000,1271.75000,1279.75000,1218607,1219273
12/13/2006,16:00,1279.50000,1285.75000,1277.75000,1281.25000,1011712,1382832
12/14/2006,16:00,1281.25000,1294.75000,1279.25000,1293.00000,1328093,1445695
12/15/2006,16:00,1293.25000,1299.75000,1292.00000,1293.00000,865135,1412796
12/18/2006,16:00,1293.00000,1298.75000,1287.00000,1289.50000,690259,1436710
12/19/2006,16:00,1289.50000,1295.25000,1281.25000,1291.00000,987742,1493487
12/20/2006,16:00,1291.25000,1295.25000,1288.75000,1290.00000,497822,1504228
12/21/2006,16:00,1290.25000,1294.25000,1281.50000,1284.50000,627266,1489790
12/22/2006,16:00,1284.75000,1286.50000,1274.50000,1275.00000,599004,1481561
12/26/2006,16:00,1275.75000,1284.25000,1275.25000,1283.50000,267515,1477087
12/27/2006,16:00,1283.50000,1293.50000,1283.25000,1291.75000,429427,1499672
12/28/2006,16:00,1291.75000,1292.75000,1286.75000,1288.50000,416781,1511356
12/29/2006,16:00,1289.00000,1292.25000,1280.25000,1283.25000,527676,1481743
01/02/2007,16:00,1288.00000,1293.75000,1286.75000,1292.00000,25473,1483427
01/03/2007,16:00,1292.50000,1294.75000,1271.25000,1279.50000,1220241,1505312
01/04/2007,16:00,1280.00000,1286.25000,1271.50000,1282.25000,1032569,1541515
01/05/2007,16:00,1282.50000,1283.25000,1269.00000,1271.25000,1058487,1525973
01/08/2007,16:00,1272.00000,1279.25000,1267.75000,1277.25000,1040975,1556878
01/09/2007,16:00,1277.25000,1281.75000,1268.75000,1275.25000,1274582,1570287
01/10/2007,16:00,1275.50000,1279.50000,1267.00000,1279.25000,1145364,1551957
01/11/2007,16:00,1279.25000,1290.50000,1275.50000,1285.75000,1229581,1569091
01/12/2007,16:00,1286.00000,1296.25000,1283.00000,1295.50000,865572,1611423
01/16/2007,16:00,1295.75000,1299.25000,1291.00000,1293.50000,744157,1632104
01/17/2007,16:00,1293.25000,1297.75000,1290.00000,1293.50000,930441,1630813
01/18/2007,16:00,1293.25000,1297.00000,1285.75000,1288.00000,1117211,1650893
01/19/2007,16:00,1287.00000,1293.75000,1286.00000,1291.50000,984888,1647082
01/22/2007,16:00,1292.00000,1294.00000,1281.50000,1285.75000,1036460,1636017
01/23/2007,16:00,1286.00000,1292.75000,1282.50000,1290.25000,1051050,1648996
01/24/2007,16:00,1289.75000,1301.25000,1289.50000,1301.00000,1043019,1677436
01/25/2007,16:00,1301.00000,1302.00000,1282.25000,1284.00000,1420031,1652028
01/26/2007,16:00,1285.00000,1287.75000,1276.75000,1282.25000,1255881,1640477
01/29/2007,16:00,1282.75000,1287.25000,1278.00000,1281.00000,943487,1635702
01/30/2007,16:00,1281.00000,1289.25000,1280.25000,1288.75000,914770,1649415
01/31/2007,16:00,1288.75000,1301.50000,1283.75000,1297.75000,1263105,1657033
02/01/2007,16:00,1297.00000,1306.50000,1295.75000,1305.50000,1116868,1686591
02/02/2007,16:00,1305.50000,1309.50000,1303.50000,1307.75000,820588,1702395
02/05/2007,16:00,1307.25000,1309.00000,1302.75000,1308.50000,625989,1699433
02/06/2007,16:00,1308.00000,1310.50000,1302.25000,1308.00000,822806,1705241
02/07/2007,16:00,1307.75000,1312.50000,1305.25000,1310.50000,894783,1720076
02/08/2007,16:00,1310.25000,1310.50000,1301.50000,1308.75000,970082,1740670
02/09/2007,16:00,1308.50000,1311.75000,1291.75000,1297.75000,1410788,1745979
02/12/2007,16:00,1297.50000,1299.50000,1289.75000,1292.75000,947280,1732689
02/13/2007,16:00,1293.00000,1304.50000,1292.25000,1304.25000,967121,1756924
02/14/2007,16:00,1303.75000,1316.25000,1303.50000,1313.25000,1066671,1794443
02/15/2007,16:00,1313.25000,1316.50000,1311.00000,1314.25000,713126,1800470
02/16/2007,16:00,1314.25000,1314.50000,1309.25000,1313.75000,670085,1817451
02/19/2007,16:00,1313.25000,1317.50000,1312.75000,1314.25000,24912,1800470
02/20/2007,16:00,1313.25000,1318.75000,1307.00000,1316.50000,927781,1841502
02/21/2007,16:00,1316.50000,1317.75000,1309.00000,1315.25000,987778,1839236
02/22/2007,16:00,1315.00000,1319.50000,1307.50000,1314.00000,1138123,1865477
02/23/2007,16:00,1313.50000,1314.00000,1305.25000,1308.50000,1060452,1885758
02/26/2007,16:00,1308.75000,1314.50000,1302.50000,1307.25000,1197313,1889077
02/27/2007,16:00,1307.50000,1307.50000,1243.75000,1250.00000,3533951,1920253
02/28/2007,16:00,1250.50000,1273.50000,1245.25000,1263.75000,2502209,1850289
03/01/2007,16:00,1263.50000,1268.25000,1235.50000,1259.75000,2730029,1878132
03/02/2007,16:00,1259.50000,1264.75000,1239.75000,1240.50000,1987952,1878132
03/05/2007,16:00,1241.75000,1248.50000,1225.75000,1227.00000,2342172,1851171
03/06/2007,16:00,1227.75000,1254.25000,1223.50000,1250.25000,1666841,1817691
03/07/2007,16:00,1250.00000,1257.25000,1245.75000,1248.00000,1525381,1807079
03/08/2007,16:00,1247.00000,1264.25000,1245.00000,1259.75000,1250863,736727
03/09/2007,16:00,1259.75000,1268.75000,1252.50000,1260.00000,1429936,901957
03/12/2007,16:00,1260.00000,1265.75000,1253.50000,1262.00000,1177984,1116135
03/13/2007,16:00,1262.00000,1262.50000,1231.50000,1234.50000,2428513,1440060
03/14/2007,16:00,1234.75000,1244.50000,1217.75000,1244.25000,2948446,1634788
03/15/2007,16:00,1244.00000,1251.00000,1239.00000,1246.00000,1636999,1645814
03/16/2007,16:00,1245.50000,1252.25000,1237.75000,1241.50000,1252036,1682293
03/19/2007,16:00,1240.25000,1258.50000,1237.25000,1258.25000,1078053,1689045
03/20/2007,16:00,1258.00000,1266.50000,1255.00000,1266.00000,1064641,1692585
03/21/2007,16:00,1266.00000,1292.25000,1263.50000,1287.50000,1609256,1723300
03/22/2007,16:00,1287.50000,1293.50000,1283.50000,1287.50000,1136059,1739937
03/23/2007,16:00,1287.25000,1293.50000,1286.00000,1289.50000,785022,1743745
03/26/2007,16:00,1288.75000,1291.75000,1276.25000,1287.75000,1153326,1760404
03/27/2007,16:00,1287.50000,1288.50000,1278.50000,1283.00000,911001,1735358
03/28/2007,16:00,1283.00000,1283.25000,1266.75000,1272.00000,1446110,1766859
03/29/2007,16:00,1272.25000,1280.75000,1265.75000,1274.00000,1331006,1789567
03/30/2007,16:00,1274.25000,1282.25000,1260.50000,1273.75000,1399338,1814966
04/02/2007,16:00,1274.25000,1278.50000,1268.25000,1275.75000,904543,1826878
04/03/2007,16:00,1276.00000,1293.00000,1275.75000,1289.75000,1008408,1864921
04/04/2007,16:00,1289.50000,1292.50000,1286.75000,1291.00000,753211,1872145
04/05/2007,16:00,1290.50000,1297.25000,1288.75000,1295.25000,520584,1865124
04/06/2007,16:00,1295.00000,1301.50000,1294.50000,1295.25000,46227,1861234
04/09/2007,16:00,1299.75000,1301.50000,1295.00000,1297.00000,576687,1853806
04/10/2007,16:00,1297.00000,1300.75000,1293.75000,1298.50000,712441,1877264
04/11/2007,16:00,1298.25000,1300.75000,1287.00000,1291.00000,1156391,1888913
04/12/2007,16:00,1291.00000,1299.50000,1284.75000,1298.00000,1168430,1860077
04/13/2007,16:00,1297.75000,1304.25000,1294.75000,1303.75000,975395,1860771
04/16/2007,16:00,1304.00000,1319.75000,1303.50000,1318.00000,1204460,1906040
04/17/2007,16:00,1317.25000,1325.25000,1313.75000,1321.50000,1300312,1934706
04/18/2007,16:00,1321.25000,1327.00000,1315.50000,1322.75000,1097360,1953100
04/19/2007,16:00,1323.00000,1324.25000,1310.75000,1322.75000,1198217,1954508
04/20/2007,16:00,1322.25000,1336.00000,1321.25000,1335.50000,1345302,2030270
04/23/2007,16:00,1335.25000,1337.25000,1329.50000,1330.75000,847905,2040881
04/24/2007,16:00,1330.50000,1334.00000,1322.75000,1331.00000,1202067,2024380
04/25/2007,16:00,1330.75000,1346.00000,1329.25000,1343.25000,1220950,2017788
04/26/2007,16:00,1343.25000,1347.50000,1339.75000,1345.25000,972312,2019883
04/27/2007,16:00,1344.50000,1346.25000,1337.00000,1344.50000,980642,2019082
04/30/2007,16:00,1343.50000,1347.50000,1330.50000,1331.00000,1189781,1995372
05/01/2007,16:00,1331.75000,1335.50000,1324.75000,1335.25000,1240056,1981374
05/02/2007,16:00,1335.00000,1347.25000,1334.50000,1343.50000,984772,1990041
05/03/2007,16:00,1343.25000,1351.75000,1341.25000,1350.75000,965288,1990605
05/04/2007,16:00,1350.25000,1359.50000,1349.50000,1356.75000,1130491,1996747
05/07/2007,16:00,1355.75000,1359.25000,1354.75000,1356.75000,522513,1989695
05/08/2007,16:00,1356.50000,1356.50000,1348.25000,1354.75000,880954,1994483
05/09/2007,16:00,1354.25000,1361.50000,1350.25000,1358.00000,1119541,1998421
05/10/2007,16:00,1358.00000,1358.25000,1338.50000,1341.75000,1655852,2004755
05/11/2007,16:00,1341.50000,1355.25000,1338.50000,1354.75000,1218503,1996213
05/14/2007,16:00,1354.50000,1358.75000,1345.25000,1351.25000,1121195,1981776
05/15/2007,16:00,1350.75000,1362.25000,1345.50000,1351.00000,1717996,1987104
05/16/2007,16:00,1350.50000,1361.00000,1348.50000,1360.50000,1261371,2020088
05/17/2007,16:00,1360.25000,1364.25000,1355.50000,1357.75000,1120458,2040000
05/18/2007,16:00,1358.00000,1370.75000,1356.25000,1370.50000,1197238,2099191
05/21/2007,16:00,1370.00000,1376.50000,1368.75000,1370.50000,1023877,2121219
05/22/2007,16:00,1370.00000,1375.75000,1367.50000,1367.75000,969947,2131520
05/23/2007,16:00,1368.00000,1378.25000,1366.50000,1368.00000,1313246,2135244
05/24/2007,16:00,1367.75000,1375.00000,1350.25000,1354.00000,1929248,2148716
05/25/2007,16:00,1353.75000,1363.00000,1352.75000,1359.75000,888322,2147245
05/29/2007,16:00,1360.00000,1367.00000,1356.75000,1365.00000,1132669,2155203
05/30/2007,16:00,1364.25000,1377.25000,1355.00000,1376.50000,1575491,2322641
05/31/2007,16:00,1375.75000,1380.50000,1372.75000,1375.50000,1200642,2162058
06/01/2007,16:00,1375.50000,1385.50000,1375.25000,1382.00000,1285623,2221457
06/04/2007,16:00,1381.75000,1385.25000,1375.75000,1382.75000,1014401,2218964
06/05/2007,16:00,1382.25000,1383.75000,1369.50000,1376.25000,1635306,2153791
06/06/2007,16:00,1376.00000,1378.50000,1357.50000,1359.00000,1834048,2153791
06/07/2007,16:00,1358.50000,1364.75000,1328.75000,1330.25000,1859481,696665
06/08/2007,16:00,1330.25000,1350.50000,1320.75000,1349.00000,2013560,881565
06/11/2007,16:00,1348.25000,1357.75000,1345.00000,1351.75000,1524589,1078952
06/12/2007,16:00,1351.50000,1353.50000,1333.00000,1334.00000,2432564,1390944
06/13/2007,16:00,1334.00000,1358.25000,1330.25000,1356.75000,2122247,1473177
06/14/2007,16:00,1356.00000,1368.50000,1355.00000,1366.00000,1712047,1537258
06/15/2007,16:00,1366.00000,1380.50000,1364.75000,1374.25000,1366620,1561116
06/18/2007,16:00,1373.50000,1379.50000,1370.25000,1372.50000,852556,1580742
06/19/2007,16:00,1372.00000,1377.25000,1367.00000,1375.50000,1070708,1576863
06/20/2007,16:00,1375.25000,1380.75000,1351.75000,1353.50000,1830597,1602768
06/21/2007,16:00,1353.75000,1363.50000,1344.50000,1362.25000,1919075,1569497
06/22/2007,16:00,1362.00000,1362.50000,1340.00000,1347.00000,1680674,1578239
06/25/2007,16:00,1345.75000,1354.50000,1331.50000,1340.00000,1905275,1632502
06/26/2007,16:00,1340.25000,1346.00000,1323.75000,1324.25000,1922024,1640966
06/27/2007,16:00,1325.00000,1346.50000,1318.50000,1345.50000,1788626,1607166
06/28/2007,16:00,1345.00000,1354.50000,1342.00000,1343.75000,1376602,1614959
06/29/2007,16:00,1344.25000,1356.75000,1331.00000,1342.00000,1772353,1641911
07/02/2007,16:00,1341.75000,1359.25000,1341.25000,1357.50000,913055,1630939
07/03/2007,16:00,1357.50000,1363.50000,1357.25000,1362.75000,546285,1615164
07/05/2007,16:00,1362.25000,1367.25000,1355.00000,1361.00000,861666,1625142
07/06/2007,16:00,1360.75000,1370.50000,1357.75000,1369.00000,882981,1609606
07/09/2007,16:00,1368.75000,1372.50000,1364.50000,1369.00000,797179,1631113
07/10/2007,16:00,1368.75000,1370.50000,1345.50000,1346.50000,1735981,1676120
07/11/2007,16:00,1346.75000,1358.25000,1341.75000,1357.50000,1606676,1661429
07/12/2007,16:00,1357.75000,1385.50000,1356.25000,1382.25000,1652964,1678553
07/13/2007,16:00,1381.75000,1392.25000,1380.00000,1386.50000,1135596,1682840
07/16/2007,16:00,1386.75000,1392.75000,1383.00000,1386.25000,1081563,1692799
07/17/2007,16:00,1385.75000,1392.00000,1381.50000,1385.25000,1267583,1693102
07/18/2007,16:00,1384.00000,1384.50000,1369.00000,1381.25000,2112721,1717185
07/19/2007,16:00,1382.00000,1391.50000,1375.00000,1386.25000,1337495,1702966
07/20/2007,16:00,1385.50000,1388.25000,1363.75000,1371.50000,2192420,1734742
07/23/2007,16:00,1370.25000,1382.75000,1370.00000,1375.50000,1148097,1737175
07/24/2007,16:00,1375.75000,1378.25000,1343.00000,1349.00000,2101765,1775969
07/25/2007,16:00,1349.00000,1358.75000,1337.00000,1351.25000,2385315,1772197
07/26/2007,16:00,1350.00000,1356.00000,1297.50000,1314.50000,3650201,1848354
07/27/2007,16:00,1316.25000,1323.00000,1283.75000,1284.50000,3043045,1917348
07/30/2007,16:00,1286.50000,1311.25000,1281.50000,1307.25000,2212883,1893840
07/31/2007,16:00,1307.00000,1322.25000,1282.75000,1288.50000,2589335,1967126
08/01/2007,16:00,1289.00000,1301.50000,1268.75000,1296.50000,3411368,2030024
08/02/2007,16:00,1296.00000,1309.50000,1291.00000,1308.25000,2209158,2034607
08/03/2007,16:00,1307.75000,1310.75000,1262.75000,1269.50000,2673337,2050048
08/06/2007,16:00,1266.00000,1300.00000,1258.75000,1294.25000,2864358,2060371
08/07/2007,16:00,1294.75000,1321.25000,1287.25000,1309.00000,2610986,2093698
08/08/2007,16:00,1308.50000,1337.00000,1307.00000,1330.50000,2713939,2093022
08/09/2007,16:00,1328.75000,1331.00000,1283.00000,1284.50000,3208674,2073955
08/10/2007,16:00,1284.50000,1295.00000,1259.50000,1277.50000,3630084,2083824
08/13/2007,16:00,1281.00000,1299.00000,1280.00000,1281.50000,1798787,2042965
08/14/2007,16:00,1281.75000,1289.25000,1256.75000,1260.75000,2599901,2067112
08/15/2007,16:00,1259.50000,1273.50000,1235.25000,1241.00000,2962153,2075948
08/16/2007,16:00,1241.00000,1259.50000,1201.00000,1251.00000,4817982,2162602
08/17/2007,16:00,1251.25000,1298.00000,1226.00000,1276.50000,3323512,2047870
08/20/2007,16:00,1275.25000,1283.50000,1261.00000,1275.50000,1752018,2070171
08/21/2007,16:00,1275.25000,1286.50000,1266.75000,1276.75000,1790908,2009133
08/22/2007,16:00,1276.75000,1296.00000,1275.25000,1295.25000,1577659,1997365
08/23/2007,16:00,1294.50000,1310.25000,1283.50000,1293.00000,1638692,1975569
08/24/2007,16:00,1293.00000,1310.50000,1286.50000,1310.00000,1194936,1975231
08/27/2007,16:00,1309.75000,1310.00000,1294.50000,1296.25000,911862,1984793
08/28/2007,16:00,1296.00000,1297.00000,1261.25000,1264.75000,1968439,2007338
08/29/2007,16:00,1265.00000,1293.75000,1261.50000,1292.00000,2013564,2036036
08/30/2007,16:00,1291.75000,1298.00000,1279.00000,1288.00000,1859430,2014224
08/31/2007,16:00,1288.00000,1311.25000,1287.75000,1303.25000,1719861,1959100
09/04/2007,16:00,1302.50000,1325.75000,1295.00000,1316.00000,1605356,1914390
09/05/2007,16:00,1315.25000,1316.00000,1294.75000,1303.00000,1938199,1934244
09/06/2007,16:00,1302.75000,1311.00000,1296.00000,1306.00000,1520257,1947312
09/07/2007,16:00,1305.75000,1306.75000,1276.75000,1286.25000,2462976,2027560
09/10/2007,16:00,1285.00000,1292.00000,1267.25000,1281.75000,2089511,2040812
09/11/2007,16:00,1281.25000,1301.00000,1279.75000,1299.25000,1855898,1961487
09/12/2007,16:00,1298.50000,1307.75000,1292.25000,1302.75000,1803900,1933025
09/13/2007,16:00,1301.50000,1317.50000,1297.50000,1311.25000,1147767,689592
09/14/2007,16:00,1311.00000,1313.25000,1299.00000,1311.25000,1397778,887523
09/17/2007,16:00,1310.50000,1310.75000,1298.25000,1303.00000,1352552,1073160
09/18/2007,16:00,1303.50000,1347.50000,1298.25000,1346.25000,2602689,1385282
09/19/2007,16:00,1345.50000,1365.25000,1344.75000,1354.75000,2651718,1583364
09/20/2007,16:00,1354.00000,1355.50000,1342.00000,1345.00000,2201481,1662672
09/21/2007,16:00,1344.25000,1357.25000,1341.75000,1347.75000,1346720,1685611
09/24/2007,16:00,1346.50000,1356.00000,1341.25000,1345.00000,1496817,1731529
09/25/2007,16:00,1344.50000,1344.75000,1332.00000,1342.25000,1582077,1746768
09/26/2007,16:00,1342.25000,1355.00000,1341.75000,1349.50000,1689313,1815834
09/27/2007,16:00,1349.25000,1358.25000,1349.00000,1357.75000,1311882,1775494
09/28/2007,16:00,1357.25000,1358.75000,1346.25000,1351.25000,1456078,1779737
10/01/2007,16:00,1353.75000,1374.25000,1348.50000,1369.75000,1700876,1836954
10/02/2007,16:00,1369.75000,1373.25000,1364.50000,1367.75000,1273754,1863544
10/03/2007,16:00,1367.50000,1369.75000,1359.75000,1364.00000,1385584,1864257
10/04/2007,16:00,1364.00000,1368.00000,1361.25000,1365.50000,925288,1873495
10/05/2007,16:00,1365.75000,1386.75000,1363.75000,1384.00000,1698410,1912725
10/08/2007,16:00,1383.50000,1383.75000,1373.00000,1376.00000,718340,1903425
10/09/2007,16:00,1376.25000,1390.75000,1373.75000,1389.50000,1282309,1943121
10/10/2007,16:00,1389.25000,1389.50000,1378.50000,1386.50000,1306369,1941074
10/11/2007,16:00,1386.25000,1400.00000,1369.50000,1378.50000,2280665,1961269
10/12/2007,16:00,1378.25000,1388.25000,1372.25000,1387.75000,1412727,1976350
10/15/2007,16:00,1387.75000,1389.25000,1363.25000,1373.50000,1954174,2008083
10/16/2007,16:00,1373.50000,1375.00000,1358.50000,1360.75000,1844427,1988489
10/17/2007,16:00,1362.25000,1374.50000,1347.25000,1365.75000,2240072,2002703
10/18/2007,16:00,1366.75000,1368.25000,1353.25000,1360.00000,1556337,1999194
10/19/2007,16:00,1360.25000,1362.75000,1318.25000,1319.00000,2689752,1996418
10/22/2007,16:00,1318.50000,1329.00000,1305.75000,1326.75000,2401489,1979201
10/23/2007,16:00,1326.75000,1340.75000,1323.50000,1338.75000,1746151,1963637
10/24/2007,16:00,1336.50000,1337.75000,1308.50000,1335.25000,2688644,1997272
10/25/2007,16:00,1335.50000,1343.00000,1318.75000,1338.25000,1954427,2015254
10/26/2007,16:00,1341.25000,1356.50000,1335.00000,1355.75000,1550975,2022750
10/29/2007,16:00,1355.25000,1364.25000,1354.00000,1360.25000,1019404,2005025
10/30/2007,16:00,1360.50000,1361.25000,1348.00000,1349.25000,1024638,2008495
10/31/2007,16:00,1349.50000,1372.00000,1347.00000,1368.25000,1961311,2048010
11/01/2007,16:00,1365.75000,1368.25000,1323.75000,1329.00000,2522700,2017893
11/02/2007,16:00,1329.00000,1338.25000,1310.00000,1330.75000,2779027,2006738
11/05/2007,16:00,1329.00000,1329.50000,1307.50000,1318.75000,2089436,2008041
11/06/2007,16:00,1318.75000,1339.25000,1316.75000,1338.25000,1721389,2011762
11/07/2007,16:00,1338.00000,1338.25000,1292.00000,1296.00000,2623334,2038254
11/08/2007,16:00,1295.25000,1304.25000,1267.25000,1288.75000,3096792,2013757
11/09/2007,16:00,1289.75000,1293.50000,1265.00000,1268.25000,2533438,2038596
11/12/2007,16:00,1267.00000,1282.50000,1252.75000,1253.50000,1946149,2045844
11/13/2007,16:00,1254.25000,1299.50000,1250.50000,1296.50000,2063330,2016139
11/14/2007,16:00,1296.25000,1310.00000,1283.25000,1291.25000,1892320,2006742
11/15/2007,16:00,1291.25000,1295.25000,1260.00000,1271.25000,2256322,1997762
11/16/2007,16:00,1271.00000,1280.00000,1260.75000,1273.50000,2135862,1983185
11/19/2007,16:00,1273.50000,1279.00000,1246.50000,1250.75000,2102852,2025592
11/20/2007,16:00,1251.75000,1269.75000,1235.25000,1259.25000,2970104,2090074
11/21/2007,16:00,1260.00000,1261.25000,1230.25000,1231.00000,1996723,2102067
11/23/2007,16:00,1231.75000,1255.25000,1230.75000,1255.25000,693706,2060270
11/26/2007,16:00,1255.25000,1267.50000,1220.00000,1222.50000,2322802,2063447
11/27/2007,16:00,1222.75000,1246.00000,1219.50000,1239.75000,2558722,2065285
11/28/2007,16:00,1239.75000,1288.25000,1233.75000,1283.75000,2417256,2103122
11/29/2007,16:00,1284.25000,1290.25000,1274.00000,1284.75000,1815242,2076436
11/30/2007,16:00,1283.75000,1305.50000,1281.75000,1297.00000,2018633,2119868
12/03/2007,16:00,1297.25000,1299.50000,1285.25000,1288.75000,1471676,2076196
12/04/2007,16:00,1288.75000,1289.25000,1275.75000,1276.50000,1380860,2025941
12/05/2007,16:00,1276.75000,1302.25000,1276.25000,1300.25000,1733327,2027120
12/06/2007,16:00,1300.50000,1324.00000,1295.25000,1320.75000,1720838,2044603
12/07/2007,16:00,1320.75000,1328.50000,1314.00000,1320.50000,1283732,2041747
12/10/2007,16:00,1319.75000,1334.00000,1314.25000,1332.00000,1152663,2048492
12/11/2007,16:00,1331.75000,1340.25000,1288.75000,1291.25000,2333091,1982511
12/12/2007,16:00,1290.50000,1330.25000,1282.00000,1303.50000,3006773,1851685
12/13/2007,16:00,1303.50000,1305.25000,1283.00000,1301.50000,1418643,809173
12/14/2007,16:00,1301.50000,1308.25000,1281.00000,1281.50000,1497465,1016808
12/17/2007,16:00,1280.75000,1280.75000,1258.00000,1259.75000,1758866,1287610
12/18/2007,16:00,1260.50000,1275.00000,1248.75000,1269.50000,2122635,1502139
12/19/2007,16:00,1269.50000,1278.50000,1258.75000,1268.00000,1996306,1701087
12/20/2007,16:00,1267.50000,1278.00000,1260.50000,1277.75000,1606569,1757316
12/21/2007,16:00,1277.00000,1302.00000,1274.25000,1301.00000,1195437,1756116
12/24/2007,16:00,1300.50000,1312.75000,1298.00000,1309.50000,253393,1746639
12/26/2007,16:00,1309.50000,1314.00000,1302.25000,1312.75000,363604,1744260
12/27/2007,16:00,1312.75000,1314.00000,1288.00000,1292.75000,901031,1755401
12/28/2007,16:00,1292.75000,1306.00000,1284.00000,1288.50000,792586,1751604
12/31/2007,16:00,1288.25000,1292.00000,1274.00000,1280.25000,671363,1720070
01/02/2008,16:00,1281.75000,1285.75000,1252.00000,1261.50000,1623508,1764399
01/03/2008,16:00,1261.50000,1267.75000,1254.00000,1261.75000,1266237,1758867
01/04/2008,16:00,1261.75000,1266.25000,1220.50000,1226.00000,2199479,1882526
01/07/2008,16:00,1225.50000,1235.25000,1213.00000,1224.50000,2436934,1884889
01/08/2008,16:00,1224.75000,1240.75000,1196.00000,1200.00000,2902242,1979612
01/09/2008,16:00,1200.25000,1219.50000,1188.00000,1214.50000,2811604,1988797
01/10/2008,16:00,1215.50000,1239.25000,1204.50000,1224.00000,2737056,1999974
01/11/2008,16:00,1223.50000,1226.75000,1203.25000,1210.75000,2191787,2019532
01/14/2008,16:00,1211.50000,1227.50000,1201.00000,1223.25000,1456055,2038414
01/15/2008,16:00,1224.00000,1225.50000,1188.25000,1191.00000,2438444,2118609
01/16/2008,16:00,1184.75000,1200.50000,1171.50000,1179.00000,3222442,2199932
01/17/2008,16:00,1180.25000,1192.25000,1137.00000,1142.75000,3404177,2310547
01/18/2008,16:00,1143.75000,1163.50000,1118.75000,1128.25000,3219547,2281142
01/22/2008,16:00,1130.75000,1134.50000,1058.50000,1112.25000,4734875,2461562
01/23/2008,16:00,1114.75000,1147.50000,1064.00000,1144.50000,4119794,2472751
01/24/2008,16:00,1145.25000,1160.25000,1136.25000,1155.25000,2431922,2433876
01/25/2008,16:00,1159.00000,1173.75000,1131.25000,1137.00000,2543013,2423498
01/28/2008,16:00,1139.00000,1161.25000,1113.25000,1157.50000,2013859,2414322
01/29/2008,16:00,1156.75000,1170.00000,1153.25000,1165.00000,1581503,2317305
01/30/2008,16:00,1164.50000,1190.50000,1150.25000,1153.50000,2609409,2428803
01/31/2008,16:00,1152.75000,1190.25000,1134.50000,1182.50000,3192392,2431320
02/01/2008,16:00,1176.00000,1201.00000,1174.50000,1200.00000,2290938,2347278
02/04/2008,16:00,1199.75000,1203.00000,1181.00000,1181.75000,1218675,2306661
02/05/2008,16:00,1182.25000,1184.25000,1140.50000,1146.25000,2517764,2397678
02/06/2008,16:00,1146.25000,1156.25000,1127.75000,1133.00000,2162714,2415136
02/07/2008,16:00,1134.75000,1151.50000,1115.75000,1143.25000,2927426,2433960
02/08/2008,16:00,1143.50000,1146.75000,1124.00000,1133.25000,1708720,2408189
02/11/2008,16:00,1132.50000,1145.50000,1123.25000,1141.25000,1842322,2401190
02/12/2008,16:00,1140.75000,1166.50000,1135.75000,1152.75000,2251770,2375024
02/13/2008,16:00,1152.50000,1173.50000,1146.50000,1166.75000,1835901,2365865
02/14/2008,16:00,1167.00000,1174.50000,1150.25000,1154.00000,1902104,2280882
02/15/2008,16:00,1153.25000,1160.25000,1140.00000,1154.25000,1466909,2251947
02/19/2008,16:00,1153.00000,1172.75000,1148.25000,1158.50000,1718585,2263515
02/20/2008,16:00,1158.00000,1167.75000,1135.75000,1162.00000,2212665,2289086
02/21/2008,16:00,1161.25000,1172.25000,1142.25000,1150.00000,2032645,2273685
02/22/2008,16:00,1149.50000,1160.50000,1130.00000,1158.50000,2024737,2252357
02/25/2008,16:00,1157.50000,1178.50000,1149.25000,1174.50000,2041157,2259852
02/26/2008,16:00,1174.00000,1191.50000,1166.75000,1185.75000,2096189,2216527
02/27/2008,16:00,1184.75000,1193.00000,1174.00000,1183.50000,1835677,2206612
02/28/2008,16:00,1183.00000,1184.50000,1166.50000,1168.75000,1796976,2181159
02/29/2008,16:00,1169.00000,1170.00000,1128.25000,1134.25000,2302716,2185402
03/03/2008,16:00,1132.50000,1138.75000,1123.00000,1135.00000,1944534,2167758
03/04/2008,16:00,1135.50000,1140.50000,1110.00000,1130.00000,2763950,2205049
03/05/2008,16:00,1131.00000,1148.00000,1123.25000,1138.50000,2468567,2179156
03/06/2008,16:00,1138.75000,1146.00000,1105.25000,1111.00000,2517077,2157323
03/07/2008,16:00,1110.00000,1121.50000,1085.25000,1095.75000,3078193,2180072
03/10/2008,16:00,1095.00000,1102.50000,1075.50000,1078.50000,2381829,2125949
03/11/2008,16:00,1079.50000,1127.00000,1075.25000,1127.00000,3222244,2067013
03/12/2008,16:00,1126.00000,1137.25000,1111.00000,1112.50000,2545300,1896842
03/13/2008,16:00,1113.25000,1125.50000,1085.00000,1116.25000,2741325,995665
03/14/2008,16:00,1115.50000,1137.00000,1076.50000,1094.00000,3877931,1317894
03/17/2008,16:00,1090.50000,1115.00000,1054.00000,1080.50000,3692310,1716417
03/18/2008,16:00,1082.50000,1135.00000,1079.75000,1135.00000,3129809,2006027
03/19/2008,16:00,1134.00000,1144.75000,1097.75000,1100.50000,3251081,2181281
03/20/2008,16:00,1101.25000,1133.50000,1087.50000,1125.75000,2162947,2082636
03/24/2008,16:00,1127.25000,1162.50000,1126.25000,1152.50000,1429511,2052258
03/25/2008,16:00,1152.50000,1160.50000,1143.00000,1152.50000,1733906,2079949
03/26/2008,16:00,1152.25000,1152.75000,1135.00000,1136.50000,1602660,2038073
03/27/2008,16:00,1136.00000,1149.00000,1127.50000,1130.75000,2021529,2047999
03/28/2008,16:00,1131.25000,1141.50000,1114.75000,1120.00000,1526259,2042759
03/31/2008,16:00,1120.00000,1131.50000,1110.50000,1125.00000,1619317,2014400
04/01/2008,16:00,1122.25000,1173.50000,1116.75000,1171.50000,2328623,2099373
04/02/2008,16:00,1171.25000,1181.00000,1164.00000,1172.00000,1842164,2100633
04/03/2008,16:00,1171.00000,1178.75000,1160.50000,1174.50000,1597014,2108652
04/04/2008,16:00,1174.50000,1189.00000,1165.25000,1173.00000,1921087,2090867
04/07/2008,16:00,1173.50000,1190.00000,1170.75000,1173.25000,1476207,2125932
04/08/2008,16:00,1172.25000,1173.25000,1163.25000,1172.00000,1412742,2071582
04/09/2008,16:00,1171.75000,1178.50000,1152.25000,1161.25000,1833439,2066475
04/10/2008,16:00,1160.25000,1170.25000,1152.25000,1163.75000,1787751,2024010
04/11/2008,16:00,1163.50000,1170.00000,1132.75000,1136.50000,2024747,1989347
04/14/2008,16:00,1136.25000,1138.25000,1126.75000,1132.25000,1459105,2011892
04/15/2008,16:00,1132.00000,1139.75000,1126.00000,1137.00000,1753265,2008577
04/16/2008,16:00,1143.75000,1172.50000,1138.25000,1172.00000,2089593,2022096
04/17/2008,16:00,1172.00000,1175.50000,1159.50000,1173.25000,1788172,1986201
04/18/2008,16:00,1175.50000,1199.25000,1171.00000,1189.00000,1987772,2003193
04/21/2008,16:00,1190.00000,1195.00000,1181.75000,1189.25000,1257968,1997859
04/22/2008,16:00,1188.25000,1191.75000,1171.75000,1181.75000,1754531,1984022
04/23/2008,16:00,1181.50000,1190.75000,1173.75000,1179.50000,1834571,1999890
04/24/2008,16:00,1180.75000,1200.25000,1169.00000,1187.00000,2146239,2014881
04/25/2008,16:00,1187.50000,1201.75000,1181.50000,1198.00000,1567802,2024058
04/28/2008,16:00,1199.75000,1205.75000,1194.50000,1198.50000,1155730,2014172
04/29/2008,16:00,1198.25000,1200.00000,1188.00000,1192.25000,1448179,2006011
04/30/2008,16:00,1189.00000,1208.00000,1184.50000,1187.00000,1916786,2025398
05/01/2008,16:00,1184.00000,1213.25000,1183.25000,1212.50000,1904214,2024139
05/02/2008,16:00,1212.25000,1228.00000,1207.00000,1216.75000,1924510,2024348
05/05/2008,16:00,1214.50000,1218.25000,1201.75000,1209.25000,1247386,2022552
05/06/2008,16:00,1210.00000,1223.25000,1198.00000,1221.75000,1891642,2051767
05/07/2008,16:00,1222.25000,1225.00000,1191.50000,1196.25000,1944506,2059625
05/08/2008,16:00,1195.00000,1204.00000,1190.25000,1193.00000,1703231,2015710
05/09/2008,16:00,1192.25000,1194.25000,1182.75000,1190.00000,1625250,2031689
05/12/2008,16:00,1188.50000,1206.00000,1187.25000,1205.75000,1570216,2048049
05/13/2008,16:00,1204.50000,1211.75000,1197.50000,1205.75000,1527087,2054737
05/14/2008,16:00,1205.00000,1222.50000,1199.75000,1208.75000,1740580,2047910
05/15/2008,16:00,1208.50000,1226.50000,1206.00000,1225.50000,1745979,2076083
05/16/2008,16:00,1225.25000,1230.50000,1215.75000,1226.75000,1792070,2091359
05/19/2008,16:00,1226.25000,1242.00000,1222.75000,1230.75000,1789049,2114234
05/20/2008,16:00,1229.75000,1230.25000,1210.00000,1218.50000,1868001,2124511
05/21/2008,16:00,1218.00000,1222.00000,1189.00000,1194.00000,2372279,2160116
05/22/2008,16:00,1194.00000,1200.75000,1191.25000,1194.25000,1728941,2145071
05/23/2008,16:00,1194.75000,1196.00000,1173.75000,1174.50000,1522550,2166611
05/27/2008,16:00,1175.25000,1188.75000,1171.50000,1185.75000,1572828,2168426
05/28/2008,16:00,1186.00000,1194.25000,1178.75000,1192.50000,1703573,2168697
05/29/2008,16:00,1191.00000,1208.00000,1187.75000,1198.75000,1722211,2162078
05/30/2008,16:00,1198.75000,1206.00000,1196.00000,1201.50000,1179341,2117469
06/02/2008,16:00,1201.75000,1202.00000,1178.50000,1186.50000,1706127,2135386
06/03/2008,16:00,1186.75000,1194.50000,1170.25000,1179.50000,2157451,2182360
06/04/2008,16:00,1179.25000,1189.50000,1172.00000,1178.50000,2085776,2178024
06/05/2008,16:00,1177.75000,1206.75000,1176.50000,1206.25000,1991888,2170601
06/06/2008,16:00,1205.50000,1212.00000,1159.50000,1160.50000,2769435,2228017
06/09/2008,16:00,1159.75000,1172.50000,1151.50000,1164.50000,2140578,2178564
06/10/2008,16:00,1163.00000,1168.25000,1148.25000,1157.25000,2206955,2082516
06/11/2008,16:00,1157.25000,1164.50000,1136.00000,1136.75000,2601302,1984857
06/12/2008,16:00,1135.75000,1154.25000,1132.00000,1142.00000,1672537,945373
06/13/2008,16:00,1141.75000,1162.25000,1137.75000,1158.50000,2033847,1133824
06/16/2008,16:00,1157.75000,1166.25000,1150.25000,1158.75000,1707636,1313353
06/17/2008,16:00,1159.00000,1170.75000,1150.00000,1151.75000,2018896,1633301
06/18/2008,16:00,1151.50000,1154.25000,1133.25000,1137.50000,2294625,1752363
06/19/2008,16:00,1137.50000,1148.50000,1131.00000,1140.25000,2356034,1858151
06/20/2008,16:00,1141.25000,1142.25000,1114.00000,1117.75000,2322976,1868299
06/23/2008,16:00,1119.50000,1126.50000,1115.00000,1117.00000,1451974,1888302
06/24/2008,16:00,1116.50000,1126.75000,1104.00000,1114.25000,2115190,1927218
06/25/2008,16:00,1113.75000,1133.25000,1113.25000,1129.75000,2070490,1892761
06/26/2008,16:00,1116.00000,1121.00000,1081.75000,1083.25000,2644046,1974436
06/27/2008,16:00,1083.75000,1090.50000,1071.50000,1078.75000,2338736,2009257
06/30/2008,16:00,1080.50000,1090.75000,1074.00000,1079.75000,2168867,2037537
07/01/2008,16:00,1081.75000,1085.50000,1059.75000,1085.00000,3199214,2097904
07/02/2008,16:00,1085.00000,1093.50000,1059.75000,1061.50000,2431509,2150507
07/03/2008,16:00,1062.25000,1072.50000,1050.50000,1063.75000,1847255,2225110
07/04/2008,16:00,1064.25000,1068.00000,1055.25000,1063.75000,55419,2225110
07/07/2008,16:00,1057.25000,1073.75000,1039.50000,1050.50000,2580560,2263686
07/08/2008,16:00,1050.75000,1074.50000,1035.25000,1072.50000,2751962,2274484
07/09/2008,16:00,1073.25000,1077.50000,1043.50000,1046.75000,2405025,2318616
07/10/2008,16:00,1047.75000,1058.00000,1035.75000,1053.25000,3027898,2350239
07/11/2008,16:00,1053.50000,1060.50000,1024.25000,1038.50000,3251690,2410950
07/14/2008,16:00,1038.75000,1059.25000,1023.50000,1027.00000,2663429,2439986
07/15/2008,16:00,1027.75000,1034.50000,999.50000,1010.25000,3662907,2502945
07/16/2008,16:00,1011.50000,1045.00000,1001.25000,1039.75000,2893515,2463377
07/17/2008,16:00,1038.75000,1061.75000,1036.75000,1052.25000,2892500,2479955
07/18/2008,16:00,1049.00000,1061.75000,1039.75000,1059.25000,1921007,2396530
07/21/2008,16:00,1058.00000,1067.75000,1053.75000,1060.25000,1536139,2376549
07/22/2008,16:00,1056.75000,1076.75000,1046.00000,1073.00000,2103273,2378945
07/23/2008,16:00,1073.75000,1090.00000,1071.50000,1081.25000,2125754,2342278
07/24/2008,16:00,1080.00000,1083.75000,1049.75000,1052.50000,1988950,2368716
07/25/2008,16:00,1052.00000,1061.50000,1048.00000,1052.50000,1614028,2340555
07/28/2008,16:00,1054.00000,1058.75000,1031.75000,1033.75000,1619650,2407402
07/29/2008,16:00,1033.50000,1062.00000,1030.25000,1060.50000,2096150,2427148
07/30/2008,16:00,1060.25000,1083.75000,1058.50000,1083.50000,2348334,2413626
07/31/2008,16:00,1083.25000,1088.75000,1063.75000,1065.75000,2330165,2427897
08/01/2008,16:00,1065.25000,1073.75000,1051.75000,1059.00000,1861777,2404009
08/04/2008,16:00,1060.00000,1062.00000,1045.00000,1047.50000,1521764,2438318
08/05/2008,16:00,1048.00000,1083.25000,1046.00000,1081.75000,2002327,2430884
08/06/2008,16:00,1081.50000,1090.50000,1074.00000,1086.50000,1730315,2422926
08/07/2008,16:00,1087.00000,1087.75000,1062.25000,1066.75000,1993045,2449807
08/08/2008,16:00,1066.75000,1096.75000,1060.75000,1091.00000,2179132,2481081
08/11/2008,16:00,1090.25000,1112.25000,1086.75000,1103.75000,2097151,2430406
08/12/2008,16:00,1102.50000,1106.50000,1084.00000,1090.25000,1743555,2395320
08/13/2008,16:00,1090.00000,1093.25000,1073.25000,1083.25000,2184428,2392802
08/14/2008,16:00,1083.50000,1099.50000,1074.00000,1092.50000,1883891,2382538
08/15/2008,16:00,1092.25000,1101.25000,1089.25000,1098.50000,1473919,2346183
08/18/2008,16:00,1098.25000,1104.75000,1072.75000,1080.75000,1698350,2360479
08/19/2008,16:00,1080.75000,1081.75000,1061.50000,1067.25000,1715971,2403118
08/20/2008,16:00,1066.75000,1075.50000,1059.25000,1072.50000,1769970,2369588
08/21/2008,16:00,1072.50000,1080.50000,1062.00000,1074.25000,1598014,2388165
08/22/2008,16:00,1074.00000,1092.75000,1070.25000,1091.00000,1380141,2360709
08/25/2008,16:00,1089.75000,1091.00000,1063.00000,1065.25000,1639629,2373007
08/26/2008,16:00,1065.50000,1074.50000,1061.25000,1070.50000,1456121,2330830
08/27/2008,16:00,1070.25000,1084.00000,1064.25000,1080.75000,1442209,2295914
08/28/2008,16:00,1080.50000,1098.75000,1074.25000,1096.75000,1513592,2320047
08/29/2008,16:00,1095.75000,1096.75000,1080.25000,1081.25000,1353013,2288022
09/02/2008,16:00,1080.75000,1102.25000,1070.25000,1075.25000,2286856,2305509
09/03/2008,16:00,1075.00000,1079.75000,1064.00000,1074.00000,2159339,2285257
09/04/2008,16:00,1074.25000,1075.75000,1033.75000,1035.25000,2839366,2282099
09/05/2008,16:00,1035.25000,1044.00000,1015.25000,1039.75000,2958715,2255566
09/08/2008,16:00,1062.25000,1080.75000,1045.50000,1065.75000,3227266,2286356
09/09/2008,16:00,1065.75000,1073.75000,1022.25000,1025.25000,3349429,2260742
09/10/2008,16:00,1026.75000,1043.50000,1019.00000,1032.00000,3012184,2079772
09/11/2008,16:00,1031.50000,1051.50000,1009.75000,1049.50000,2082338,813024
09/12/2008,16:00,1049.50000,1056.75000,1032.00000,1056.00000,2558755,1097924
09/15/2008,16:00,1032.50000,1036.75000,993.00000,993.50000,3993598,1547367
09/16/2008,16:00,993.00000,1018.50000,960.50000,1013.75000,4919112,1857101
09/17/2008,16:00,1015.25000,1027.00000,954.50000,960.50000,5035252,2262253
09/18/2008,16:00,964.50000,1016.25000,933.75000,1000.75000,6012944,2375062
09/19/2008,16:00,1000.75000,1088.75000,1000.00000,1043.50000,4007416,2331147
09/22/2008,16:00,1041.50000,1047.75000,1002.75000,1011.25000,2758953,2266475
09/23/2008,16:00,1010.50000,1020.25000,983.00000,984.50000,3098102,2257726
09/24/2008,16:00,985.50000,1007.75000,977.75000,990.50000,2403254,2301700
09/25/2008,16:00,989.75000,1022.25000,983.50000,1011.00000,2740073,2278290
09/26/2008,16:00,1009.75000,1018.75000,982.25000,1012.00000,2225525,2255752
09/29/2008,16:00,1017.50000,1018.75000,911.00000,916.25000,3948082,2399327
09/30/2008,16:00,915.75000,973.25000,909.50000,966.50000,2929451,2530826
10/01/2008,16:00,965.00000,970.50000,941.25000,966.00000,2503550,2469551
10/02/2008,16:00,965.75000,971.50000,912.75000,922.00000,2741088,2524814
10/03/2008,16:00,922.25000,958.50000,900.00000,905.75000,3191895,2616745
10/06/2008,16:00,901.25000,901.50000,806.50000,850.75000,4475297,2712900
10/07/2008,16:00,851.50000,875.50000,797.00000,803.25000,4296292,2829907
10/08/2008,16:00,801.50000,842.50000,760.50000,778.50000,5313795,3019876
10/09/2008,16:00,778.75000,807.50000,703.00000,710.00000,4171147,3081137
10/10/2008,16:00,711.00000,740.50000,634.50000,688.50000,5899056,3218719
10/13/2008,16:00,707.00000,815.00000,706.75000,814.25000,3358671,3067800
10/14/2008,16:00,809.50000,864.50000,771.75000,799.75000,4094351,3116338
10/15/2008,16:00,801.50000,806.00000,694.75000,700.75000,3831280,3131194
10/16/2008,16:00,701.00000,747.50000,662.75000,738.50000,5074482,3053823
10/17/2008,16:00,738.50000,785.25000,705.50000,731.00000,3820686,2903973
10/20/2008,16:00,735.00000,790.25000,723.00000,788.00000,2435954,2948948
10/21/2008,16:00,790.25000,790.25000,748.50000,756.75000,2638526,2946223
10/22/2008,16:00,756.00000,766.75000,670.00000,700.25000,3288095,2963011
10/23/2008,16:00,702.00000,720.75000,653.50000,712.75000,4058789,2961485
10/24/2008,16:00,712.00000,714.75000,637.75000,663.50000,3315060,2997214
10/27/2008,16:00,661.75000,691.50000,622.50000,632.25000,2926986,3009103
10/28/2008,16:00,634.00000,740.25000,624.75000,736.25000,3768415,2953383
10/29/2008,16:00,736.25000,768.75000,711.75000,724.50000,3240110,2869259
10/30/2008,16:00,725.25000,766.00000,724.25000,759.00000,2930383,2858356
10/31/2008,16:00,757.25000,781.50000,737.50000,764.75000,2756518,2843103
11/03/2008,16:00,763.25000,777.25000,754.50000,767.00000,1523295,2809446
11/04/2008,16:00,767.00000,804.25000,761.50000,800.75000,2326394,2800375
11/05/2008,16:00,800.00000,806.00000,744.50000,755.50000,2738398,2817648
11/06/2008,16:00,755.00000,755.50000,694.50000,702.00000,3511716,2890398
11/07/2008,16:00,701.00000,735.00000,698.50000,733.75000,2698265,2867067
11/10/2008,16:00,738.50000,760.00000,703.00000,719.00000,2130841,2882271
11/11/2008,16:00,717.00000,724.75000,680.25000,690.50000,2679092,2933221
11/12/2008,16:00,691.00000,708.50000,646.00000,651.00000,3001549,2992291
11/13/2008,16:00,651.50000,711.25000,614.25000,705.25000,4449284,3031805
11/14/2008,16:00,705.00000,715.50000,657.75000,659.00000,3372229,3083912
11/17/2008,16:00,659.50000,679.25000,644.50000,648.50000,2799233,3013221
11/18/2008,16:00,648.25000,666.50000,622.25000,664.00000,3277728,3067328
11/19/2008,16:00,662.75000,663.50000,601.75000,610.00000,3430032,3106576
11/20/2008,16:00,608.00000,618.25000,542.50000,545.75000,4471459,3180412
11/21/2008,16:00,547.25000,599.75000,536.50000,589.50000,4278847,3184606
11/24/2008,16:00,598.50000,663.75000,580.75000,645.50000,3413399,3131237
11/25/2008,16:00,644.75000,671.50000,631.00000,650.75000,3116154,3119670
11/26/2008,16:00,650.50000,685.25000,627.00000,683.75000,2177331,3087937
11/28/2008,16:00,684.00000,694.50000,672.50000,692.75000,889730,3107875
12/01/2008,16:00,695.00000,695.00000,610.50000,613.25000,2630581,3111001
12/02/2008,16:00,613.50000,648.25000,610.50000,646.50000,3242501,3065145
12/03/2008,16:00,646.00000,671.25000,623.50000,666.00000,3332111,3066923
12/04/2008,16:00,666.50000,673.00000,629.50000,645.00000,2834117,3010415
12/05/2008,16:00,645.00000,677.00000,614.50000,670.00000,3221506,2989548
12/08/2008,16:00,669.75000,716.75000,665.00000,702.25000,2646329,2918572
12/09/2008,16:00,703.75000,713.75000,682.00000,687.00000,2629268,2829507
12/10/2008,16:00,688.00000,706.25000,682.00000,693.25000,2582026,2689722
12/11/2008,16:00,697.50000,702.50000,665.50000,672.50000,2054306,1083953
12/12/2008,16:00,669.25000,684.50000,626.75000,683.50000,2877490,1393306
12/15/2008,16:00,683.00000,691.00000,654.25000,670.25000,2246114,1778018
12/16/2008,16:00,670.50000,713.00000,666.50000,710.75000,2624079,2056136
12/17/2008,16:00,711.50000,716.25000,684.75000,701.00000,2332232,2056136
12/18/2008,16:00,705.00000,709.50000,671.50000,690.50000,2087835,2292310
12/19/2008,16:00,689.00000,701.50000,674.50000,679.25000,1844441,2299861
12/22/2008,16:00,680.00000,689.50000,650.75000,669.25000,1178582,2266092
12/23/2008,16:00,669.25000,676.00000,653.25000,656.50000,995885,2288378
12/24/2008,16:00,657.25000,664.50000,654.00000,663.00000,239099,2287467
12/25/2008,16:00,663.00000,663.00000,663.00000,663.00000,0,2288378
12/26/2008,16:00,663.25000,669.75000,660.75000,667.00000,201650,2279235
12/29/2008,16:00,666.25000,671.50000,651.25000,668.50000,614648,2297359
12/30/2008,16:00,668.25000,687.00000,666.75000,686.25000,777046,2296377
12/31/2008,16:00,686.00000,706.00000,684.50000,698.00000,920263,2354825
01/02/2009,16:00,698.00000,730.75000,694.50000,723.50000,1095813,2397124
01/05/2009,16:00,723.75000,732.25000,714.50000,725.50000,1606235,2404780
01/06/2009,16:00,725.25000,740.75000,721.50000,728.50000,1912293,2394348
01/07/2009,16:00,728.25000,729.75000,696.75000,703.25000,1961214,2362926
01/08/2009,16:00,703.00000,705.75000,689.50000,704.75000,1775437,2373225
01/09/2009,16:00,704.75000,712.75000,680.75000,683.50000,2052723,2404350
01/12/2009,16:00,683.00000,683.50000,658.25000,666.00000,1654564,2423792
01/13/2009,16:00,666.50000,672.00000,655.00000,666.50000,2284001,2410824
01/14/2009,16:00,666.75000,673.00000,630.50000,637.75000,2749495,2477047
01/15/2009,16:00,637.50000,646.50000,610.75000,637.25000,3371389,2467373
01/16/2009,16:00,639.75000,655.75000,624.25000,646.50000,2818199,2470233
01/20/2009,16:00,639.00000,663.75000,595.50000,604.00000,2841680,2519962
01/21/2009,16:00,604.75000,636.50000,598.50000,634.75000,2859490,2514091
01/22/2009,16:00,635.00000,642.00000,605.50000,623.50000,3060637,2518548
01/23/2009,16:00,622.25000,634.00000,597.50000,621.50000,2596504,2540021
01/26/2009,16:00,618.00000,647.50000,608.75000,628.75000,2254244,2535478
01/27/2009,16:00,631.25000,645.50000,629.25000,637.25000,1925806,2561141
01/28/2009,16:00,638.25000,674.00000,635.75000,669.50000,2305731,2584678
01/29/2009,16:00,669.50000,669.75000,638.25000,640.75000,2044480,2568452
01/30/2009,16:00,641.00000,647.00000,615.50000,620.50000,2467501,2570289
02/02/2009,16:00,621.75000,625.50000,604.25000,619.25000,1971078,2601288
02/03/2009,16:00,619.75000,637.75000,614.00000,629.50000,2093215,2596102
02/04/2009,16:00,629.75000,647.50000,624.00000,627.75000,2212942,2608557
02/05/2009,16:00,628.50000,647.00000,614.75000,638.50000,2616179,2614345
02/06/2009,16:00,639.25000,667.25000,634.75000,665.75000,2419130,2560932
02/09/2009,16:00,667.00000,671.00000,650.75000,663.00000,1759790,2545782
02/10/2009,16:00,662.25000,664.00000,617.50000,625.00000,3210594,2642211
02/11/2009,16:00,624.50000,634.25000,617.50000,629.50000,2294910,2656184
02/12/2009,16:00,628.75000,634.75000,603.50000,633.50000,3192534,2741164
02/13/2009,16:00,633.00000,638.50000,616.75000,618.00000,2032708,2744343
02/17/2009,16:00,606.50000,616.75000,583.50000,583.50000,2998314,2945607
02/18/2009,16:00,584.75000,594.25000,574.50000,577.50000,2732760,2913176
02/19/2009,16:00,578.25000,594.75000,573.00000,577.50000,2407562,2926649
02/20/2009,16:00,576.50000,577.50000,550.50000,567.50000,3142066,2981760
02/23/2009,16:00,568.00000,584.50000,537.75000,543.00000,2743651,2971831
02/24/2009,16:00,543.00000,572.75000,541.25000,566.75000,2750323,2977925
02/25/2009,16:00,567.00000,577.50000,549.25000,559.50000,3198201,3000355
02/26/2009,16:00,559.00000,577.00000,548.25000,550.00000,2499376,2981867
02/27/2009,16:00,550.25000,554.00000,527.50000,532.25000,3023734,3019173
03/02/2009,16:00,531.00000,531.75000,496.75000,503.50000,2886199,3068814
03/03/2009,16:00,503.00000,513.25000,486.75000,487.50000,3131092,3068814
03/04/2009,16:00,488.50000,521.75000,479.50000,506.50000,3168491,3126706
03/05/2009,16:00,507.50000,509.75000,474.25000,484.00000,3338389,3216344
03/06/2009,16:00,484.25000,497.25000,463.75000,485.75000,3329849,3232128
03/09/2009,16:00,486.75000,492.75000,468.75000,474.00000,2721975,3254116
03/10/2009,16:00,472.75000,519.75000,471.25000,514.00000,3286136,3202510
03/11/2009,16:00,513.75000,530.50000,510.00000,518.50000,3205708,2939912
03/12/2009,16:00,518.75000,551.25000,509.25000,549.75000,2507284,1186206
03/13/2009,16:00,549.00000,559.50000,540.25000,555.75000,2715441,1594762
03/16/2009,16:00,552.00000,572.75000,547.50000,555.25000,2848135,1954437
03/17/2009,16:00,554.75000,578.25000,547.25000,576.50000,2826223,2213449
03/18/2009,16:00,577.25000,601.75000,563.00000,592.75000,3324988,2359316
03/19/2009,16:00,592.00000,602.75000,578.50000,581.25000,2739197,2418461
03/20/2009,16:00,581.25000,586.75000,562.75000,565.25000,2385394,2424211
03/23/2009,16:00,568.00000,622.25000,566.75000,618.50000,2915781,2447448
03/24/2009,16:00,619.25000,621.25000,602.50000,604.75000,2433671,2416847
03/25/2009,16:00,604.50000,624.75000,588.25000,609.50000,3118269,2420013
03/26/2009,16:00,608.75000,631.75000,608.50000,628.50000,2733189,2419907
03/27/2009,16:00,628.00000,631.25000,610.75000,617.25000,2210455,2423107
03/30/2009,16:00,613.75000,616.50000,576.75000,585.50000,2261920,2422348
03/31/2009,16:00,585.75000,608.25000,585.25000,596.00000,2688645,2431108
04/01/2009,16:00,591.75000,611.50000,580.25000,610.50000,2614278,2403239
04/02/2009,16:00,610.25000,643.50000,608.50000,636.75000,2984901,2412665
04/03/2009,16:00,636.50000,645.75000,624.00000,641.75000,2171655,2408515
04/06/2009,16:00,641.25000,649.25000,620.00000,631.75000,1996010,2417769
04/07/2009,16:00,632.25000,635.00000,612.00000,615.25000,2101777,2392583
04/08/2009,16:00,616.25000,626.50000,603.50000,623.75000,2088351,2396750
04/09/2009,16:00,624.50000,655.75000,623.50000,653.75000,2081575,2415124
04/13/2009,16:00,650.00000,662.50000,642.75000,655.25000,1635670,2446104
04/14/2009,16:00,654.25000,658.75000,637.50000,641.50000,2351211,2434118
04/15/2009,16:00,639.00000,651.75000,632.75000,649.75000,2175733,2420862
04/16/2009,16:00,649.75000,668.25000,641.50000,662.75000,2587100,2459558
04/17/2009,16:00,662.75000,673.25000,655.00000,668.00000,1873990,2441033
04/20/2009,16:00,666.75000,666.75000,630.00000,634.25000,2217804,2483762
04/21/2009,16:00,632.75000,650.00000,624.25000,649.00000,2691106,2470419
04/22/2009,16:00,649.00000,660.00000,636.50000,638.25000,2933883,2471488
04/23/2009,16:00,637.25000,651.25000,632.50000,650.00000,2489552,2496409
04/24/2009,16:00,649.75000,670.00000,642.75000,667.75000,2407351,2507231
04/27/2009,16:00,664.50000,667.00000,648.00000,658.00000,2460914,2561806
04/28/2009,16:00,656.25000,662.75000,639.75000,653.00000,2224466,2581588
04/29/2009,16:00,651.50000,680.50000,650.50000,670.25000,2418138,2596112
04/30/2009,16:00,669.75000,688.25000,665.75000,671.25000,2712027,2598192
05/01/2009,16:00,671.25000,679.50000,663.75000,677.25000,1802797,2587402
05/04/2009,16:00,677.25000,706.00000,677.25000,704.00000,2171103,2591981
05/05/2009,16:00,704.00000,706.25000,694.75000,704.75000,1997855,2576604
05/06/2009,16:00,704.25000,719.25000,692.25000,718.50000,2650152,2598715
05/07/2009,16:00,718.00000,730.75000,699.25000,708.25000,2743570,2579594
05/08/2009,16:00,708.50000,729.00000,704.25000,726.00000,2641858,2586203
05/11/2009,16:00,722.25000,724.25000,707.00000,710.25000,2061930,2586413
05/12/2009,16:00,710.00000,716.50000,695.25000,708.00000,2530397,2572298
05/13/2009,16:00,708.75000,712.50000,681.25000,686.50000,2461178,2590652
05/14/2009,16:00,686.25000,698.00000,680.00000,690.75000,2200806,2602365
05/15/2009,16:00,691.25000,696.75000,678.00000,684.25000,2204790,2598274
05/18/2009,16:00,683.50000,710.00000,676.50000,708.25000,1928363,2628867
05/19/2009,16:00,709.00000,717.00000,704.75000,707.75000,1981787,2604960
05/20/2009,16:00,707.00000,724.75000,700.50000,701.25000,2781625,2608326
05/21/2009,16:00,701.25000,702.25000,679.00000,690.00000,2388542,2626356
05/22/2009,16:00,690.00000,697.25000,683.25000,686.25000,1651521,2581131
05/26/2009,16:00,690.25000,712.25000,678.00000,710.00000,2586181,2616854
05/27/2009,16:00,709.25000,715.25000,691.75000,693.75000,2404322,2617463
05/28/2009,16:00,693.50000,710.00000,687.50000,706.25000,2694863,2599394
05/29/2009,16:00,706.25000,729.00000,703.50000,719.25000,2009771,2644555
06/01/2009,16:00,719.25000,748.50000,717.75000,740.25000,2197829,2671528
06/02/2009,16:00,740.25000,750.25000,735.75000,743.75000,1946965,2604053
06/03/2009,16:00,744.00000,747.00000,723.75000,733.00000,1975454,2606183
06/04/2009,16:00,732.25000,743.25000,729.25000,741.75000,1786027,2582735
06/05/2009,16:00,742.25000,758.75000,734.50000,741.75000,2399049,2575881
06/08/2009,16:00,740.75000,747.75000,726.75000,740.00000,1980655,2515640
06/09/2009,16:00,740.00000,748.25000,735.50000,740.75000,1928047,2464113
06/10/2009,16:00,740.50000,756.25000,728.25000,741.75000,2636837,2307624
06/11/2009,16:00,741.25000,758.00000,738.00000,743.50000,1874660,1164112
06/12/2009,16:00,742.75000,748.00000,736.50000,746.00000,1690111,1450895
06/15/2009,16:00,743.75000,744.00000,720.50000,724.75000,2146711,1836691
06/16/2009,16:00,725.00000,730.00000,711.75000,713.00000,2267554,2048921
06/17/2009,16:00,713.25000,719.50000,704.50000,710.50000,2362146,2178606
06/18/2009,16:00,710.75000,723.00000,708.25000,718.50000,1888281,2258850
06/19/2009,16:00,717.50000,728.25000,716.00000,721.00000,1623895,2261507
06/22/2009,16:00,719.75000,724.50000,693.00000,693.75000,2043793,2299498
06/23/2009,16:00,694.00000,699.75000,689.50000,695.50000,1834657,2293093
06/24/2009,16:00,695.75000,711.75000,693.50000,703.25000,1749833,2315683
06/25/2009,16:00,703.25000,723.00000,696.25000,721.75000,2278262,2353370
06/26/2009,16:00,722.25000,724.25000,713.75000,719.25000,1410004,2324969
06/29/2009,16:00,718.25000,729.25000,712.50000,726.50000,1346711,2303627
06/30/2009,16:00,726.75000,731.50000,713.50000,720.75000,2062874,2316515
07/01/2009,16:00,720.75000,733.50000,718.75000,724.50000,1534550,2294645
07/02/2009,16:00,724.50000,725.00000,698.00000,698.50000,1850449,2370329
07/06/2009,16:00,697.25000,701.50000,687.25000,700.75000,1736323,2364076
07/07/2009,16:00,701.00000,703.50000,680.50000,684.50000,1930545,2395011
07/08/2009,16:00,684.75000,688.75000,670.50000,679.00000,2498962,2397981
07/09/2009,16:00,679.25000,689.75000,679.00000,684.25000,1779181,2374328
07/10/2009,16:00,684.00000,685.50000,674.00000,679.50000,1825714,2410129
07/13/2009,16:00,680.00000,703.00000,670.75000,700.75000,2053821,2389760
07/14/2009,16:00,700.75000,709.25000,697.75000,706.75000,2009856,2381811
07/15/2009,16:00,712.00000,736.00000,711.75000,732.50000,2188329,2383588
07/16/2009,16:00,731.00000,746.00000,726.25000,741.00000,2191367,2393874
07/17/2009,16:00,740.50000,744.00000,733.25000,742.25000,1525903,2379395
07/20/2009,16:00,742.25000,754.50000,739.00000,754.25000,1574716,2386040
07/21/2009,16:00,753.00000,761.50000,744.75000,758.75000,1892528,2394233
07/22/2009,16:00,757.00000,762.00000,748.75000,754.75000,2049033,2392638
07/23/2009,16:00,755.50000,781.75000,754.00000,774.25000,2299971,2429291
07/24/2009,16:00,770.25000,784.25000,767.75000,783.00000,1682233,2447685
07/27/2009,16:00,782.25000,789.25000,774.25000,785.25000,1521546,2480172
07/28/2009,16:00,783.75000,786.75000,771.25000,781.25000,1932201,2473690
07/29/2009,16:00,780.50000,781.25000,769.25000,780.25000,1869237,2511758
07/30/2009,16:00,779.25000,799.25000,778.75000,787.50000,2202255,2493562
07/31/2009,16:00,787.50000,795.75000,783.50000,789.75000,2082892,2499338
08/03/2009,16:00,788.00000,806.50000,787.25000,806.00000,1754282,2511073
08/04/2009,16:00,805.50000,810.25000,797.25000,810.00000,1874293,2517204
08/05/2009,16:00,809.75000,811.75000,796.50000,806.00000,1862527,2534143
08/06/2009,16:00,805.50000,813.00000,795.00000,800.25000,1731837,2543186
08/07/2009,16:00,800.00000,821.25000,795.25000,811.75000,1979123,2557842
08/10/2009,16:00,811.00000,813.00000,803.50000,812.75000,1189129,2562559
08/11/2009,16:00,812.25000,816.00000,795.25000,798.25000,1612512,2556966
08/12/2009,16:00,797.75000,816.50000,791.00000,807.50000,2040882,2620971
08/13/2009,16:00,807.50000,820.50000,803.25000,818.75000,1828176,2611704
08/14/2009,16:00,818.25000,821.00000,797.50000,811.00000,1836479,2566203
08/17/2009,16:00,809.50000,809.50000,780.75000,783.50000,2201445,2568025
08/18/2009,16:00,783.50000,795.25000,781.50000,794.75000,1753397,2580058
08/19/2009,16:00,794.75000,804.00000,782.00000,802.25000,2127507,2620243
08/20/2009,16:00,802.00000,813.00000,799.50000,810.00000,1639885,2605685
08/21/2009,16:00,809.75000,832.25000,801.75000,830.50000,1932725,2588633
08/24/2009,16:00,830.25000,840.25000,826.50000,829.75000,1725611,2610680
08/25/2009,16:00,829.50000,843.25000,823.50000,831.25000,2067951,2595556
08/26/2009,16:00,831.00000,837.25000,825.50000,832.00000,1886346,2601835
08/27/2009,16:00,831.50000,838.00000,820.00000,834.50000,2068535,2612388
08/28/2009,16:00,834.50000,844.00000,827.25000,832.75000,1570206,2594398
08/31/2009,16:00,831.75000,836.25000,818.50000,825.00000,1647166,2564015
09/01/2009,16:00,825.00000,833.00000,800.50000,801.75000,3206696,2552223
09/02/2009,16:00,801.50000,806.25000,796.25000,799.50000,1920576,2527275
09/03/2009,16:00,799.25000,809.50000,796.50000,807.00000,1398009,2490094
09/04/2009,16:00,806.75000,821.50000,805.25000,819.25000,1625973,2489435
09/08/2009,16:00,826.50000,832.25000,817.50000,830.25000,1527757,2414265
09/09/2009,16:00,829.75000,841.50000,824.00000,837.75000,2091726,2215736
09/10/2009,16:00,837.75000,849.25000,832.75000,847.25000,1510627,1076887
09/11/2009,16:00,846.75000,853.50000,843.25000,847.00000,1760936,1433498
09/14/2009,16:00,845.75000,855.00000,835.25000,853.25000,1946759,1754819
09/15/2009,16:00,853.00000,861.75000,848.00000,855.75000,2605342,2093060
09/16/2009,16:00,855.50000,873.75000,854.25000,873.25000,2485619,2218338
09/17/2009,16:00,873.00000,881.25000,866.00000,872.50000,2477295,2287204
09/18/2009,16:00,872.75000,877.50000,865.75000,870.75000,1872677,2285348
09/21/2009,16:00,869.00000,872.50000,861.25000,870.25000,1698615,2309550
09/22/2009,16:00,869.75000,879.00000,869.25000,877.00000,1414027,2281989
09/23/2009,16:00,877.00000,885.50000,865.00000,868.75000,2129823,2292316
09/24/2009,16:00,868.25000,873.75000,850.75000,854.00000,2315316,2339397
09/25/2009,16:00,853.75000,859.25000,846.00000,850.75000,1885166,2312742
09/28/2009,16:00,852.00000,870.75000,845.50000,868.75000,1516970,2345906
09/29/2009,16:00,869.00000,875.50000,863.00000,864.50000,1645534,2337279
09/30/2009,16:00,864.50000,873.00000,851.25000,862.75000,2852909,2322630
10/01/2009,16:00,863.25000,865.75000,834.25000,837.25000,2761051,2333339
10/02/2009,16:00,836.75000,837.50000,821.75000,831.50000,2564606,2377429
10/05/2009,16:00,831.50000,848.25000,829.25000,846.25000,1675762,2338305
10/06/2009,16:00,846.50000,866.50000,845.25000,858.25000,2160838,2323862
10/07/2009,16:00,858.00000,864.50000,855.00000,863.25000,1692060,2322719
10/08/2009,16:00,863.25000,877.00000,863.00000,873.50000,1874290,2325368
10/09/2009,16:00,873.00000,878.25000,868.25000,877.75000,1327011,2318284
10/12/2009,16:00,877.50000,886.50000,876.75000,881.25000,1060806,2319235
10/13/2009,16:00,880.75000,884.00000,872.75000,878.50000,1519381,2316144
10/14/2009,16:00,882.50000,899.50000,882.50000,897.50000,1968023,2349352
10/15/2009,16:00,897.25000,903.00000,890.25000,899.50000,1839117,2356006
10/16/2009,16:00,900.00000,905.25000,887.25000,891.75000,2017636,2362701
10/19/2009,16:00,891.75000,906.50000,886.00000,900.75000,1559384,2367497
10/20/2009,16:00,899.50000,908.75000,891.75000,899.25000,1991670,2372653
10/21/2009,16:00,898.75000,908.25000,882.25000,887.75000,2418114,2412330
10/22/2009,16:00,886.25000,902.00000,880.00000,900.50000,2184400,2427259
10/23/2009,16:00,900.25000,905.00000,881.25000,886.75000,2348150,2428355
10/26/2009,16:00,886.75000,898.25000,871.00000,876.25000,2339507,2447660
10/27/2009,16:00,876.00000,879.50000,866.75000,870.25000,2460527,2440271
10/28/2009,16:00,870.75000,872.75000,847.75000,848.25000,2843071,2515492
10/29/2009,16:00,848.50000,873.75000,847.00000,871.25000,2298367,2485726
10/30/2009,16:00,871.00000,872.50000,839.25000,842.75000,3376612,2477634
11/02/2009,16:00,841.00000,859.25000,835.75000,848.75000,2783823,2458795
11/03/2009,16:00,849.00000,853.75000,836.25000,851.50000,2315679,2483205
11/04/2009,16:00,851.50000,868.25000,850.50000,856.75000,2360779,2510493
11/05/2009,16:00,856.50000,873.75000,848.75000,873.00000,1949016,2512147
11/06/2009,16:00,873.00000,879.25000,863.25000,876.00000,2082058,2525359
11/09/2009,16:00,875.50000,901.75000,874.75000,901.50000,1833896,2503851
11/10/2009,16:00,901.25000,904.25000,894.75000,901.75000,1810118,2501068
11/11/2009,16:00,901.50000,913.00000,901.00000,906.00000,1800698,2503906
11/12/2009,16:00,905.75000,910.75000,892.25000,897.00000,2020189,2521044
11/13/2009,16:00,897.25000,905.75000,892.50000,901.25000,1478254,2546421
11/16/2009,16:00,901.75000,922.00000,900.75000,916.00000,1992105,2556245
11/17/2009,16:00,916.00000,918.75000,909.75000,917.25000,1517083,2546124
11/18/2009,16:00,917.25000,920.50000,910.50000,918.25000,1480000,2537795
11/19/2009,16:00,918.25000,919.25000,896.25000,904.00000,2047058,2551165
11/20/2009,16:00,903.75000,904.75000,893.25000,899.75000,1451811,2564267
11/23/2009,16:00,899.50000,921.25000,898.75000,913.50000,1545064,2567414
11/24/2009,16:00,913.25000,916.75000,904.75000,912.75000,1584089,2568594
11/25/2009,16:00,913.00000,921.00000,912.00000,918.75000,1078340,2574456
11/27/2009,16:00,918.50000,921.00000,876.75000,899.25000,1704981,2599910
11/30/2009,16:00,901.25000,907.75000,894.25000,904.50000,2016591,2577784
12/01/2009,16:00,904.50000,921.50000,902.00000,918.25000,1835688,2580449
12/02/2009,16:00,918.00000,925.25000,914.00000,917.75000,1669060,2589015
12/03/2009,16:00,917.50000,926.75000,907.25000,907.75000,2054949,2572315
12/04/2009,16:00,907.50000,928.75000,905.00000,917.75000,2928961,2608336
12/07/2009,16:00,917.75000,920.50000,908.50000,913.50000,1572214,2568259
12/08/2009,16:00,914.50000,917.25000,897.50000,899.75000,2251962,2494080
12/09/2009,16:00,899.75000,907.25000,894.75000,905.25000,2239481,2351765
12/10/2009,16:00,904.50000,915.75000,902.00000,911.50000,1104971,908695
12/11/2009,16:00,912.00000,919.75000,910.50000,917.50000,1710243,1315764
12/14/2009,16:00,916.75000,927.25000,914.00000,922.75000,1720435,1779529
12/15/2009,16:00,922.50000,925.25000,914.50000,918.25000,1804825,2112600
12/16/2009,16:00,918.00000,926.25000,917.25000,920.00000,1666850,2277192
12/17/2009,16:00,919.50000,920.75000,905.00000,908.50000,2014202,2333026
12/18/2009,16:00,908.50000,917.00000,902.75000,911.95000,1732758,2332548
12/21/2009,16:00,912.00000,927.50000,910.75000,922.50000,1163792,2359131
12/22/2009,16:00,922.00000,930.00000,921.50000,927.75000,930910,2374664
12/23/2009,16:00,928.00000,934.25000,925.50000,929.75000,727761,2376350
12/24/2009,16:00,929.50000,936.75000,929.00000,936.25000,248984,2394340
12/28/2009,16:00,936.25000,940.50000,931.75000,937.25000,474293,2392937
12/29/2009,16:00,937.00000,942.75000,934.75000,936.00000,579344,2397986
12/30/2009,16:00,935.50000,936.75000,927.25000,936.25000,596890,2393240
12/31/2009,16:00,936.00000,939.50000,924.00000,925.00000,638861,2392916
01/04/2010,16:00,928.00000,944.00000,927.50000,943.00000,1291254,2440458
01/05/2010,16:00,942.75000,947.25000,939.25000,946.50000,1378593,2402850
01/06/2010,16:00,946.25000,949.75000,941.50000,947.25000,1259921,2396493
01/07/2010,16:00,947.25000,953.00000,941.25000,951.75000,1567025,2406352
01/08/2010,16:00,951.50000,956.00000,945.25000,955.75000,1527666,2420194
01/11/2010,16:00,955.75000,962.25000,952.00000,956.75000,1456443,2427453
01/12/2010,16:00,955.50000,957.25000,942.00000,948.25000,2117166,2439036
01/13/2010,16:00,948.50000,959.50000,943.50000,955.75000,2131642,2475322
01/14/2010,16:00,955.75000,961.25000,952.50000,959.50000,1355731,2473392
01/15/2010,16:00,961.00000,961.50000,941.75000,946.50000,2059496,2454453
01/19/2010,16:00,946.00000,961.25000,940.50000,960.00000,1927993,2472206
01/20/2010,16:00,959.25000,960.75000,939.50000,948.25000,2391710,2482172
01/21/2010,16:00,948.75000,953.50000,924.50000,925.25000,3438955,2536905
01/22/2010,16:00,924.00000,930.00000,900.50000,905.25000,3544446,2615680
01/25/2010,16:00,908.25000,917.25000,904.00000,906.75000,2080292,2589797
01/26/2010,16:00,908.25000,914.25000,895.25000,901.50000,2449263,2620022
01/27/2010,16:00,901.75000,910.50000,892.75000,908.75000,2634603,2625603
01/28/2010,16:00,908.75000,917.75000,888.50000,893.50000,3052088,2613642
01/29/2010,16:00,895.25000,907.50000,880.75000,884.75000,3068079,2638822
02/01/2010,16:00,884.75000,900.75000,882.25000,900.50000,1896011,2619197
02/02/2010,16:00,900.25000,915.75000,896.25000,911.50000,2104398,2693741
02/03/2010,16:00,911.25000,914.50000,904.75000,910.75000,1883815,2684501
02/04/2010,16:00,910.50000,912.50000,873.50000,876.00000,3302110,2733407
02/05/2010,16:00,876.00000,879.25000,855.00000,874.00000,3983950,2752149
02/08/2010,16:00,874.00000,882.75000,867.25000,870.25000,2061320,2795324
02/09/2010,16:00,869.75000,891.25000,868.25000,880.50000,3014475,2810384
02/10/2010,16:00,880.75000,886.75000,870.50000,877.50000,2204772,2813255
02/11/2010,16:00,877.75000,892.25000,871.75000,890.75000,2262497,2826210
02/12/2010,16:00,890.50000,894.00000,874.25000,893.25000,2747993,2837310
02/16/2010,16:00,890.75000,908.25000,887.75000,907.50000,1761523,2795293
02/17/2010,16:00,907.50000,914.25000,906.75000,913.75000,1669958,2803301
02/18/2010,16:00,914.00000,921.00000,907.25000,919.75000,1832739,2804518
02/19/2010,16:00,919.75000,925.25000,906.75000,920.50000,2096659,2749477
02/22/2010,16:00,920.50000,927.00000,917.75000,921.75000,1317880,2759021
02/23/2010,16:00,921.25000,927.00000,904.50000,911.50000,2224420,2796410
02/24/2010,16:00,911.00000,919.75000,906.75000,917.75000,1882885,2805411
02/25/2010,16:00,917.25000,917.75000,898.75000,916.50000,2697610,2830299
02/26/2010,16:00,916.25000,922.00000,910.50000,917.75000,1944020,2819976
03/01/2010,16:00,919.75000,929.75000,918.50000,928.75000,1615001,2816032
03/02/2010,16:00,928.50000,937.00000,927.00000,931.75000,1502795,2775511
03/03/2010,16:00,931.75000,939.25000,929.25000,932.75000,1583814,2800091
03/04/2010,16:00,932.50000,937.75000,928.25000,936.50000,1490362,2751134
03/05/2010,16:00,936.25000,953.00000,935.75000,950.75000,1869074,2784520
03/08/2010,16:00,950.75000,954.75000,949.25000,951.25000,1179723,2767605
03/09/2010,16:00,951.50000,959.50000,945.75000,954.75000,1759468,2732028
03/10/2010,16:00,954.25000,962.25000,952.00000,960.00000,2112662,2587207
03/11/2010,16:00,959.50000,965.25000,953.00000,965.00000,1467691,1109345
03/12/2010,16:00,965.00000,971.00000,961.00000,965.50000,1866265,1481062
03/15/2010,16:00,965.00000,965.50000,955.50000,964.75000,1693881,1788753
03/16/2010,16:00,964.75000,974.75000,963.50000,973.75000,2010549,2086456
03/17/2010,16:00,973.75000,984.50000,973.00000,980.00000,2038542,2229054
03/18/2010,16:00,979.75000,983.00000,975.25000,980.25000,1819642,2326816
03/19/2010,16:00,980.25000,984.00000,969.25000,975.25000,2165925,2364398
03/22/2010,16:00,972.25000,982.25000,965.75000,981.00000,1915804,2366678
03/23/2010,16:00,980.75000,989.50000,978.00000,988.50000,1856410,2343536
03/24/2010,16:00,988.25000,989.00000,980.00000,983.50000,1992386,2364585
03/25/2010,16:00,983.25000,995.50000,979.25000,981.75000,2355473,2390362
03/26/2010,16:00,981.25000,988.75000,975.50000,982.50000,2161399,2406679
03/29/2010,16:00,983.75000,990.00000,983.00000,987.75000,1454311,2422677
03/30/2010,16:00,987.50000,992.75000,983.25000,988.50000,1642976,2411847
03/31/2010,16:00,988.00000,989.50000,980.25000,984.25000,2109287,2379962
04/01/2010,16:00,986.00000,996.50000,984.75000,992.75000,1942722,2403558
04/05/2010,16:00,997.75000,1002.75000,993.50000,1002.00000,1025888,2397813
04/06/2010,16:00,1002.00000,1007.00000,996.25000,1004.75000,1395387,2398237
04/07/2010,16:00,1004.75000,1005.25000,992.25000,998.00000,2171684,2364972
04/08/2010,16:00,997.50000,1004.00000,990.00000,1002.75000,1910628,2389116
04/09/2010,16:00,1002.50000,1012.00000,1002.00000,1011.50000,1450628,2383750
04/12/2010,16:00,1013.75000,1017.50000,1009.75000,1011.50000,1253624,2379785
04/13/2010,16:00,1011.25000,1014.75000,1004.00000,1012.00000,1553891,2412904
04/14/2010,16:00,1014.50000,1026.25000,1013.50000,1025.50000,1727998,2440787
04/15/2010,16:00,1025.50000,1029.50000,1020.00000,1027.50000,1732427,2448263
04/16/2010,16:00,1027.00000,1027.50000,1001.75000,1009.25000,3584806,2465049
04/19/2010,16:00,1005.00000,1015.50000,998.75000,1014.50000,2480009,2463376
04/20/2010,16:00,1014.75000,1024.75000,1013.00000,1024.50000,1534819,2474254
04/21/2010,16:00,1024.00000,1028.50000,1014.00000,1019.50000,2168277,2483833
04/22/2010,16:00,1017.50000,1026.00000,1005.25000,1020.75000,2668931,2523968
04/23/2010,16:00,1020.25000,1032.75000,1016.50000,1031.25000,1856101,2505018
04/26/2010,16:00,1031.25000,1035.75000,1026.50000,1027.25000,1624454,2504414
04/27/2010,16:00,1026.75000,1029.00000,996.50000,1000.00000,3590721,2551935
04/28/2010,16:00,1000.50000,1011.00000,995.75000,1009.00000,2857714,2534454
04/29/2010,16:00,1009.00000,1025.25000,1007.00000,1024.25000,1980761,2512231
04/30/2010,16:00,1024.50000,1027.00000,1001.75000,1002.50000,2897399,2506087
05/03/2010,16:00,1003.50000,1021.00000,1002.75000,1017.50000,1797282,2546897
05/04/2010,16:00,1017.25000,1018.75000,983.25000,991.50000,3553338,2537709
05/05/2010,16:00,991.00000,994.00000,973.75000,983.00000,3057926,2591435
05/06/2010,16:00,982.75000,987.75000,875.00000,941.50000,5675645,2688328
05/07/2010,16:00,942.75000,954.50000,909.75000,926.00000,5013862,2647315
05/10/2010,16:00,944.25000,981.00000,940.50000,975.50000,3640288,2646663
05/11/2010,16:00,975.00000,988.00000,959.50000,971.25000,2663633,2686701
05/12/2010,16:00,970.75000,990.25000,960.00000,988.75000,2109839,2595338
05/13/2010,16:00,988.00000,993.75000,972.75000,975.75000,1963587,2576551
05/14/2010,16:00,974.50000,978.50000,942.75000,954.25000,2979512,2589750
05/17/2010,16:00,952.75000,959.25000,931.75000,953.50000,3052733,2570497
05/18/2010,16:00,954.50000,966.50000,934.25000,937.75000,3092769,2584389
05/19/2010,16:00,937.00000,941.75000,917.75000,929.00000,3585852,2607620
05/20/2010,16:00,929.00000,935.50000,886.25000,889.00000,4378875,2728055
05/21/2010,16:00,888.25000,907.75000,870.25000,903.50000,4024607,2604744
05/24/2010,16:00,904.50000,907.75000,889.00000,890.00000,2231741,2651323
05/25/2010,16:00,888.25000,893.75000,855.75000,892.00000,3433912,2656785
05/26/2010,16:00,891.50000,908.50000,879.50000,880.25000,2929237,2692123
05/27/2010,16:00,879.00000,922.00000,874.50000,920.00000,2613372,2645964
05/28/2010,16:00,919.25000,925.75000,902.25000,907.50000,2368730,2642268
06/01/2010,16:00,907.50000,915.00000,887.50000,888.50000,2593945,2713752
06/02/2010,16:00,888.25000,917.25000,886.25000,915.75000,2214865,2694730
06/03/2010,16:00,916.00000,924.25000,909.75000,922.50000,2033254,2657930
06/04/2010,16:00,923.00000,926.75000,878.25000,885.00000,3211493,2750025
06/07/2010,16:00,885.00000,889.75000,866.00000,867.00000,2390986,2771249
06/08/2010,16:00,867.25000,882.25000,860.25000,878.25000,3401030,2736063
06/09/2010,16:00,878.00000,896.75000,870.25000,874.50000,2970468,2561641
06/10/2010,16:00,874.00000,906.75000,871.00000,902.75000,1928796,1116027
06/11/2010,16:00,906.00000,911.50000,893.50000,908.25000,2234724,1435415
06/14/2010,16:00,910.75000,925.00000,907.50000,909.50000,2411842,1874813
06/15/2010,16:00,909.00000,934.75000,907.50000,932.50000,2694530,2199082
06/16/2010,16:00,932.50000,938.00000,923.25000,932.75000,2522048,2425040
06/17/2010,16:00,933.25000,940.75000,924.00000,935.00000,2715158,2508842
06/18/2010,16:00,934.75000,940.00000,931.50000,933.50000,1631682,2533026
06/21/2010,16:00,939.25000,952.75000,926.50000,933.75000,2162081,2571881
06/22/2010,16:00,933.75000,940.25000,912.75000,913.75000,2286571,2601822
06/23/2010,16:00,914.00000,921.00000,903.50000,910.75000,2235636,2592658
06/24/2010,16:00,909.75000,914.25000,889.75000,893.75000,2551855,2657033
06/25/2010,16:00,893.50000,902.75000,886.00000,898.00000,2454671,2687382
06/28/2010,16:00,897.50000,903.00000,889.75000,894.25000,1686899,2679807
06/29/2010,16:00,893.75000,898.00000,853.50000,858.50000,3109449,2742306
06/30/2010,16:00,858.50000,867.75000,846.25000,849.75000,2622061,2762700
07/01/2010,16:00,849.75000,853.00000,829.25000,845.00000,3354900,2828763
07/02/2010,16:00,845.50000,855.75000,834.00000,837.50000,2135335,2825204
07/06/2010,16:00,835.00000,861.75000,826.00000,847.50000,2431642,2863819
07/07/2010,16:00,847.25000,883.00000,839.50000,882.50000,2556140,2834603
07/08/2010,16:00,882.00000,891.75000,877.25000,890.25000,2112208,2775844
07/09/2010,16:00,890.00000,898.25000,886.50000,895.75000,1421814,2747468
07/12/2010,16:00,895.75000,900.50000,888.75000,899.75000,1382638,2782993
07/13/2010,16:00,899.25000,919.25000,896.25000,913.00000,2001017,2800205
07/14/2010,16:00,918.25000,922.25000,906.75000,914.25000,1940692,2770538
07/15/2010,16:00,914.50000,922.50000,899.50000,913.75000,2416608,2773274
07/16/2010,16:00,913.75000,918.00000,882.25000,886.25000,2503643,2756881
07/19/2010,16:00,885.00000,894.25000,880.25000,887.00000,1760879,2785149
07/20/2010,16:00,886.50000,904.00000,874.00000,903.25000,2275816,2796302
07/21/2010,16:00,902.75000,911.00000,884.25000,887.25000,2440958,2791287
07/22/2010,16:00,886.50000,917.75000,884.50000,911.00000,2178892,2775061
07/23/2010,16:00,910.50000,924.75000,907.25000,923.75000,2091081,2770900
07/26/2010,16:00,923.75000,935.00000,920.25000,932.75000,1543914,2745169
07/27/2010,16:00,932.50000,942.00000,929.25000,934.25000,1822245,2758792
07/28/2010,16:00,933.75000,939.00000,922.50000,925.25000,1641500,2746022
07/29/2010,16:00,925.75000,936.25000,912.00000,920.25000,2250104,2761379
07/30/2010,16:00,919.50000,926.75000,906.75000,921.50000,2133582,2709258
08/02/2010,16:00,927.75000,947.50000,925.00000,945.00000,1610959,2730487
08/03/2010,16:00,945.00000,946.00000,936.50000,941.50000,1493524,2716644
08/04/2010,16:00,941.25000,949.25000,935.50000,947.75000,1591800,2699304
08/05/2010,16:00,948.00000,951.00000,938.75000,946.75000,1340145,2710663
08/06/2010,16:00,946.75000,950.25000,927.00000,942.75000,2177376,2713680
08/09/2010,16:00,942.75000,950.00000,939.75000,948.75000,998906,2717711
08/10/2010,16:00,948.50000,949.00000,931.50000,943.00000,2029717,2716708
08/11/2010,16:00,942.50000,943.00000,907.75000,908.25000,2638258,2747067
08/12/2010,16:00,908.25000,910.75000,893.75000,902.50000,2180112,2746057
08/13/2010,16:00,902.75000,912.25000,895.75000,899.25000,1479393,2726008
08/16/2010,16:00,900.75000,904.75000,889.50000,900.25000,1612131,2765067
08/17/2010,16:00,900.50000,921.75000,897.75000,912.25000,1779783,2787274
08/18/2010,16:00,912.25000,921.75000,907.00000,910.00000,1814778,2752050
08/19/2010,16:00,910.25000,918.25000,891.75000,894.50000,2433838,2815775
08/20/2010,16:00,894.00000,899.25000,885.00000,893.50000,1806978,2792043
08/23/2010,16:00,893.50000,903.50000,887.50000,888.75000,1567358,2822978
08/24/2010,16:00,888.75000,889.00000,867.25000,873.00000,2466756,2879240
08/25/2010,16:00,873.25000,881.00000,860.25000,877.75000,2478780,2880019
08/26/2010,16:00,878.50000,885.00000,866.25000,868.00000,1994211,2917867
08/27/2010,16:00,867.00000,887.75000,860.50000,887.00000,2541324,2919615
08/30/2010,16:00,887.00000,896.00000,867.75000,868.25000,1506592,2930569
08/31/2010,16:00,868.25000,877.50000,860.75000,871.50000,2516451,2964455
09/01/2010,16:00,875.00000,905.75000,874.00000,905.00000,2355074,2901867
09/02/2010,16:00,904.75000,913.75000,899.75000,912.75000,1601762,2875870
09/03/2010,16:00,913.00000,927.75000,909.50000,926.75000,2017072,2850566
09/07/2010,16:00,927.25000,930.50000,913.00000,914.50000,1751617,2803647
09/08/2010,16:00,914.75000,926.25000,909.50000,922.50000,2001331,2602936
09/09/2010,16:00,922.25000,935.00000,920.00000,925.50000,1133889,904547
09/10/2010,16:00,925.75000,933.75000,923.50000,933.00000,1530259,1367848
09/13/2010,16:00,938.00000,947.00000,936.00000,944.25000,1998170,1793046
09/14/2010,16:00,943.75000,950.50000,938.25000,943.75000,2304737,2127504
09/15/2010,16:00,943.50000,949.50000,937.00000,948.75000,2083703,2372341
09/16/2010,16:00,949.00000,952.00000,940.75000,950.50000,1866295,2453572
09/17/2010,16:00,950.75000,960.75000,945.00000,947.75000,1933484,2436902
09/20/2010,16:00,946.50000,968.25000,945.00000,964.50000,1789965,2432315
09/21/2010,16:00,964.50000,972.00000,958.25000,962.75000,2098867,2416981
09/22/2010,16:00,963.00000,968.25000,954.50000,957.75000,1957234,2514158
09/23/2010,16:00,958.00000,962.50000,945.25000,948.50000,2190002,2515427
09/24/2010,16:00,948.50000,972.50000,946.50000,971.25000,1846093,2561544
09/27/2010,16:00,972.00000,977.75000,965.00000,965.75000,1343049,2557181
09/28/2010,16:00,966.00000,974.00000,955.25000,969.75000,2305031,2566485
09/29/2010,16:00,969.75000,974.75000,963.50000,969.00000,1860633,2582239
09/30/2010,16:00,969.00000,981.50000,959.25000,964.75000,2825790,2536476
10/01/2010,16:00,964.75000,974.50000,962.50000,970.25000,2065971,2546627
10/04/2010,16:00,970.25000,972.00000,955.00000,962.75000,1849807,2569442
10/05/2010,16:00,962.75000,986.75000,960.75000,982.75000,2203058,2638930
10/06/2010,16:00,983.00000,988.00000,979.00000,983.75000,1720880,2623535
10/07/2010,16:00,983.75000,991.75000,975.25000,984.50000,1988730,2625005
10/08/2010,16:00,984.50000,992.00000,973.50000,988.50000,1969643,2627827
10/11/2010,16:00,989.50000,993.00000,985.75000,990.25000,1005696,2640554
10/12/2010,16:00,990.50000,997.00000,979.75000,992.50000,1941433,2646446
10/13/2010,16:00,993.25000,1009.00000,992.25000,1002.25000,2163266,2723060
10/14/2010,16:00,1002.75000,1008.75000,990.50000,1001.50000,2400204,2711338
10/15/2010,16:00,1002.00000,1008.00000,991.00000,1003.00000,2644031,2675728
10/18/2010,16:00,1002.25000,1010.25000,992.75000,1006.25000,1465558,2688392
10/19/2010,16:00,1006.75000,1007.50000,983.50000,991.75000,3065772,2681018
10/20/2010,16:00,992.00000,1008.00000,988.50000,1002.75000,2289137,2707547
10/21/2010,16:00,1002.75000,1014.25000,995.25000,1003.75000,2408540,2689222
10/22/2010,16:00,1003.25000,1009.50000,1001.25000,1008.70000,1204824,2671093
10/25/2010,16:00,1008.75000,1021.00000,1008.50000,1010.75000,1752840,2679509
10/26/2010,16:00,1010.00000,1012.25000,1002.00000,1010.75000,1743843,2686156
10/27/2010,16:00,1011.25000,1014.25000,995.75000,1006.75000,2246880,2690222
10/28/2010,16:00,1006.50000,1015.50000,1001.50000,1007.25000,2014979,2668557
10/29/2010,16:00,1007.25000,1010.50000,1000.00000,1007.75000,1751544,2671762
11/01/2010,16:00,1007.75000,1020.75000,1001.75000,1011.00000,2032082,2670465
11/02/2010,16:00,1010.75000,1021.50000,1008.75000,1020.75000,1573659,2694988
11/03/2010,16:00,1020.75000,1026.00000,1007.50000,1025.25000,2361808,2683550
11/04/2010,16:00,1025.50000,1046.75000,1023.25000,1046.50000,2301698,2748912
11/05/2010,16:00,1046.25000,1052.50000,1040.50000,1050.00000,2301698,2735053
11/08/2010,16:00,1048.50000,1050.25000,1042.75000,1048.00000,1542756,2809190
11/09/2010,16:00,1047.25000,1052.75000,1034.25000,1039.00000,2324133,2778956
11/10/2010,16:00,1038.50000,1045.00000,1029.75000,1042.00000,2483583,2797314
11/11/2010,16:00,1041.50000,1041.75000,1030.00000,1039.00000,1775665,2806244
11/12/2010,16:00,1038.50000,1039.75000,1019.50000,1023.50000,2766115,2812753
11/15/2010,16:00,1023.50000,1033.75000,1020.50000,1023.75000,2071297,2827290
11/16/2010,16:00,1023.25000,1023.25000,999.00000,1002.75000,3168883,2831177
11/17/2010,16:00,1003.75000,1010.00000,1001.25000,1005.50000,2021219,2779026
11/18/2010,16:00,1005.75000,1027.00000,1005.00000,1025.75000,2067180,2808354
11/19/2010,16:00,1025.50000,1028.00000,1015.50000,1026.25000,1733603,2794626
11/22/2010,16:00,1030.75000,1034.00000,1010.50000,1026.00000,2212329,2773910
11/23/2010,16:00,1025.00000,1025.75000,1002.75000,1006.25000,2456997,2778957
11/24/2010,16:00,1006.00000,1025.50000,1003.50000,1024.50000,1821455,2782893
11/26/2010,16:00,1027.00000,1028.50000,1010.50000,1011.25000,963332,2773708
11/29/2010,16:00,1011.25000,1021.75000,1000.25000,1014.50000,2491942,2771661
11/30/2010,16:00,1014.50000,1016.25000,1001.00000,1007.50000,3089404,2792037
12/01/2010,16:00,1007.50000,1035.75000,1004.25000,1032.50000,2346276,2827756
12/02/2010,16:00,1032.00000,1051.25000,1030.00000,1050.75000,2037342,2845193
12/03/2010,16:00,1050.75000,1055.25000,1041.00000,1051.50000,1890658,2855263
12/06/2010,16:00,1051.50000,1054.75000,1044.25000,1050.00000,1326050,2803507
12/07/2010,16:00,1050.75000,1063.00000,1047.00000,1051.25000,2449523,2743781
12/08/2010,16:00,1050.75000,1057.25000,1045.25000,1056.75000,2142544,2518842
12/09/2010,16:00,1056.25000,1066.00000,1054.25000,1061.00000,1073405,871881
12/10/2010,16:00,1060.75000,1069.25000,1059.75000,1069.00000,1450096,1279636
12/13/2010,16:00,1068.25000,1075.00000,1065.00000,1069.25000,1824807,1594522
12/14/2010,16:00,1069.00000,1075.25000,1065.75000,1069.75000,2008662,1991813
12/15/2010,16:00,1069.75000,1072.50000,1061.75000,1065.00000,2114241,2245053
12/16/2010,16:00,1065.00000,1072.75000,1060.50000,1071.50000,1738245,2397297
12/17/2010,16:00,1071.50000,1074.00000,1067.50000,1071.50000,1340620,2392696
12/20/2010,16:00,1073.00000,1078.75000,1067.00000,1074.25000,1145804,2422001
12/21/2010,16:00,1074.00000,1084.25000,1073.75000,1083.75000,943293,2433418
12/22/2010,16:00,1083.00000,1088.00000,1082.00000,1087.50000,664450,2433411
12/23/2010,16:00,1087.50000,1088.75000,1082.25000,1086.00000,594048,2437477
12/27/2010,16:00,1082.50000,1087.25000,1078.50000,1086.25000,587701,2458879
12/28/2010,16:00,1086.50000,1089.50000,1084.50000,1087.00000,553798,2477060
12/29/2010,16:00,1087.00000,1091.50000,1086.25000,1088.75000,588441,2475165
12/30/2010,16:00,1088.75000,1090.50000,1084.50000,1087.50000,713588,2469321
12/31/2010,16:00,1087.25000,1090.75000,1082.50000,1086.00000,667046,2478376
01/03/2011,16:00,1086.00000,1105.50000,1086.00000,1098.25000,1591034,2500721
01/04/2011,16:00,1097.75000,1103.00000,1091.25000,1098.25000,1778621,2495528
01/05/2011,16:00,1098.50000,1106.75000,1088.75000,1104.75000,1797267,2510775
01/06/2011,16:00,1104.75000,1110.00000,1099.25000,1103.25000,1614397,2495267
01/07/2011,16:00,1102.75000,1107.00000,1090.75000,1100.50000,2175596,2505895
01/10/2011,16:00,1099.25000,1101.00000,1091.00000,1098.50000,1876415,2507962
01/11/2011,16:00,1098.50000,1106.75000,1097.00000,1103.50000,1662412,2527804
01/12/2011,16:00,1103.00000,1117.25000,1102.25000,1116.50000,1604117,2557791
01/13/2011,16:00,1116.25000,1117.50000,1109.25000,1114.25000,1671242,2531081
01/14/2011,16:00,1114.25000,1123.00000,1107.25000,1122.50000,1631162,2527355
01/18/2011,16:00,1118.50000,1128.00000,1115.75000,1127.75000,1673094,2563543
01/19/2011,16:00,1127.50000,1129.25000,1108.00000,1111.50000,2322868,2586802
01/20/2011,16:00,1112.25000,1114.50000,1100.50000,1109.25000,2534106,2614326
01/21/2011,16:00,1109.00000,1121.00000,1106.25000,1112.75000,2012431,2594871
01/24/2011,16:00,1112.50000,1122.75000,1110.75000,1121.50000,1635794,2634978
01/25/2011,16:00,1121.50000,1124.75000,1110.00000,1120.50000,2360267,2635938
01/26/2011,16:00,1120.25000,1129.75000,1119.00000,1126.50000,1609255,2646887
01/27/2011,16:00,1126.75000,1131.25000,1122.25000,1128.75000,1554851,2634255
01/28/2011,16:00,1128.25000,1132.50000,1103.50000,1104.50000,3238629,2694729
01/31/2011,16:00,1104.50000,1116.75000,1095.25000,1115.50000,2314420,2666224
02/01/2011,16:00,1115.50000,1139.00000,1114.25000,1135.75000,2089240,2690241
02/02/2011,16:00,1135.25000,1138.50000,1131.00000,1133.00000,1396167,2714368
02/03/2011,16:00,1133.25000,1138.75000,1124.50000,1136.25000,1828391,2692805
02/04/2011,16:00,1136.25000,1141.50000,1131.00000,1140.25000,1585618,2706640
02/07/2011,16:00,1140.25000,1153.00000,1139.00000,1148.75000,1501112,2730158
02/08/2011,16:00,1148.00000,1155.25000,1146.00000,1154.75000,1453914,2754984
02/09/2011,16:00,1154.50000,1155.00000,1144.75000,1152.25000,1825859,2780883
02/10/2011,16:00,1151.50000,1153.50000,1141.50000,1151.75000,2055532,2799077
02/11/2011,16:00,1151.25000,1161.75000,1143.00000,1160.25000,1881031,2799214
02/14/2011,16:00,1160.25000,1164.25000,1157.50000,1160.75000,1171814,2809512
02/15/2011,16:00,1161.00000,1162.25000,1155.25000,1159.25000,1457415,2814250
02/16/2011,16:00,1159.25000,1169.00000,1158.75000,1166.00000,1801087,2845287
02/17/2011,16:00,1166.00000,1173.00000,1161.50000,1170.75000,1677669,2849648
02/18/2011,16:00,1170.75000,1176.00000,1168.00000,1175.50000,1516091,2854700
02/22/2011,16:00,1175.25000,1175.50000,1143.25000,1147.50000,3257861,2898256
02/23/2011,16:00,1147.00000,1153.50000,1130.50000,1138.50000,3075485,2910101
02/24/2011,16:00,1138.75000,1143.75000,1125.50000,1135.75000,2903883,2875305
02/25/2011,16:00,1135.50000,1153.00000,1134.50000,1151.75000,1827557,2871412
02/28/2011,16:00,1151.25000,1162.00000,1146.00000,1159.00000,1941581,2852603
03/01/2011,16:00,1159.00000,1169.50000,1133.75000,1134.00000,3054741,2898347
03/02/2011,16:00,1134.25000,1146.75000,1129.25000,1138.75000,2680941,2915339
03/03/2011,16:00,1139.25000,1165.00000,1138.00000,1162.75000,2361733,2887515
03/04/2011,16:00,1162.75000,1167.50000,1144.25000,1153.25000,2944659,2894251
03/07/2011,16:00,1153.25000,1160.25000,1135.75000,1142.00000,2702700,2897776
03/08/2011,16:00,1141.75000,1158.75000,1139.00000,1153.00000,2209200,2798341
03/09/2011,16:00,1152.75000,1158.00000,1144.50000,1148.50000,2196273,2614534
03/10/2011,16:00,1149.00000,1150.50000,1125.75000,1127.50000,1844627,945951
03/11/2011,16:00,1127.00000,1141.75000,1116.50000,1139.25000,2185696,1310121
03/14/2011,16:00,1136.50000,1138.75000,1119.00000,1128.50000,2788791,1639297
03/15/2011,16:00,1128.50000,1131.25000,1089.00000,1113.25000,3992352,2134386
03/16/2011,16:00,1112.75000,1121.50000,1081.25000,1092.00000,4540281,2518402
03/17/2011,16:00,1092.75000,1112.50000,1079.25000,1106.75000,2979478,2586929
03/18/2011,16:00,1106.50000,1125.50000,1099.50000,1112.25000,2342198,2565944
03/21/2011,16:00,1114.25000,1134.25000,1112.75000,1131.00000,1488232,2553822
03/22/2011,16:00,1130.50000,1134.50000,1125.50000,1126.25000,1441789,2568898
03/23/2011,16:00,1125.75000,1134.00000,1117.00000,1130.00000,1939892,2587522
03/24/2011,16:00,1130.00000,1144.75000,1127.25000,1143.25000,1833298,2603534
03/25/2011,16:00,1142.50000,1152.50000,1142.00000,1148.00000,1651563,2598402
03/28/2011,16:00,1147.25000,1153.25000,1140.00000,1140.25000,1290490,2631428
03/29/2011,16:00,1140.75000,1155.75000,1138.25000,1154.50000,1549071,2650848
03/30/2011,16:00,1154.25000,1165.75000,1152.75000,1162.00000,1407633,2638334
03/31/2011,16:00,1162.50000,1163.75000,1158.50000,1159.00000,1521964,2647743
04/01/2011,16:00,1159.00000,1171.75000,1158.50000,1165.75000,1660075,2635255
04/04/2011,16:00,1165.00000,1170.75000,1162.50000,1167.25000,1273974,2646233
04/05/2011,16:00,1167.75000,1172.25000,1161.00000,1164.75000,1558287,2675137
04/06/2011,16:00,1165.00000,1174.50000,1164.00000,1167.00000,1656416,2665569
04/07/2011,16:00,1167.00000,1173.25000,1160.25000,1166.50000,2180272,2671718
04/08/2011,16:00,1166.50000,1173.75000,1156.75000,1161.75000,1858868,2688459
04/11/2011,16:00,1163.75000,1168.25000,1155.00000,1157.50000,1527470,2695169
04/12/2011,16:00,1158.25000,1158.50000,1143.25000,1146.25000,2078928,2685024
04/13/2011,16:00,1146.25000,1156.75000,1143.00000,1146.75000,1919662,2667514
04/14/2011,16:00,1147.25000,1151.25000,1136.25000,1148.25000,2027796,2690414
04/15/2011,16:00,1148.50000,1157.25000,1143.75000,1156.75000,1644200,2683332
04/18/2011,16:00,1156.25000,1156.75000,1128.25000,1139.00000,2255340,2687640
04/19/2011,16:00,1139.00000,1147.50000,1132.00000,1146.50000,1528995,2693117
04/20/2011,16:00,1146.75000,1168.50000,1146.50000,1166.25000,1871971,2694507
04/21/2011,16:00,1166.50000,1175.75000,1166.00000,1169.00000,1276072,2681863
04/25/2011,16:00,1168.50000,1173.25000,1165.25000,1168.75000,599322,2693363
04/26/2011,16:00,1168.75000,1184.25000,1166.00000,1179.00000,1386038,2726416
04/27/2011,16:00,1179.00000,1192.25000,1178.25000,1189.00000,1386295,2751861
04/28/2011,16:00,1189.50000,1196.50000,1184.75000,1193.00000,1706910,2743397
04/29/2011,16:00,1193.00000,1201.75000,1190.75000,1197.75000,1272342,2742628
05/02/2011,16:00,1201.25000,1211.50000,1192.75000,1195.75000,1707040,2742024
05/03/2011,16:00,1195.75000,1196.50000,1183.75000,1190.00000,1674060,2794195
05/04/2011,16:00,1189.75000,1193.00000,1175.50000,1181.00000,2382666,2790443
05/05/2011,16:00,1181.25000,1186.75000,1163.25000,1173.00000,2915006,2758798
05/06/2011,16:00,1172.25000,1189.75000,1169.75000,1172.50000,2673077,2751590
05/09/2011,16:00,1175.25000,1184.25000,1172.50000,1180.75000,1666599,2677123
05/10/2011,16:00,1180.50000,1194.50000,1177.00000,1191.75000,1571216,2680756
05/11/2011,16:00,1191.75000,1196.25000,1171.00000,1176.75000,2190906,2664963
05/12/2011,16:00,1177.25000,1186.75000,1166.75000,1185.50000,2254909,2647161
05/13/2011,16:00,1185.25000,1190.50000,1168.50000,1172.00000,2235430,2650027
05/16/2011,16:00,1170.00000,1179.25000,1162.75000,1163.50000,2177046,2666484
05/17/2011,16:00,1163.25000,1170.00000,1154.00000,1163.50000,2292146,2688008
05/18/2011,16:00,1164.25000,1178.50000,1162.50000,1176.50000,1612220,2695103
05/19/2011,16:00,1176.25000,1183.50000,1172.50000,1179.75000,1825276,2706744
05/20/2011,16:00,1179.50000,1182.00000,1165.00000,1165.75000,2248408,2719462
05/23/2011,16:00,1164.00000,1165.00000,1148.75000,1153.25000,2054242,2752316
05/24/2011,16:00,1152.75000,1160.50000,1149.75000,1151.50000,1860601,2761199
05/25/2011,16:00,1151.00000,1162.50000,1140.25000,1154.50000,2100699,2780614
05/26/2011,16:00,1154.50000,1165.50000,1150.50000,1164.50000,2286732,2762061
05/27/2011,16:00,1164.50000,1171.75000,1162.50000,1168.00000,1393298,2775088
05/31/2011,16:00,1169.00000,1183.75000,1166.25000,1182.00000,1927228,2815719
06/01/2011,16:00,1182.00000,1185.75000,1149.25000,1150.00000,2681845,2835132
06/02/2011,16:00,1151.25000,1155.75000,1142.25000,1150.50000,2433178,2815208
06/03/2011,16:00,1150.25000,1151.50000,1132.50000,1134.25000,2677734,2930588
06/06/2011,16:00,1136.75000,1137.00000,1121.25000,1123.00000,2185300,2889057
06/07/2011,16:00,1123.25000,1133.50000,1120.50000,1122.75000,2069553,2803593
06/08/2011,16:00,1123.00000,1125.75000,1114.25000,1115.00000,2695851,2671828
06/09/2011,16:00,1116.50000,1132.00000,1113.25000,1125.50000,978448,808832
06/10/2011,16:00,1125.75000,1127.00000,1105.25000,1107.25000,2355546,1201982
06/13/2011,16:00,1108.50000,1115.25000,1103.00000,1109.75000,2517553,1584108
06/14/2011,16:00,1111.00000,1130.50000,1108.75000,1128.00000,2834353,2117784
06/15/2011,16:00,1127.25000,1127.25000,1099.25000,1103.50000,3639073,2472316
06/16/2011,16:00,1104.50000,1112.50000,1095.75000,1107.00000,3263670,2557724
06/17/2011,16:00,1107.25000,1120.75000,1102.00000,1109.50000,2335210,2572371
06/20/2011,16:00,1108.50000,1118.75000,1099.75000,1117.25000,1675608,2540173
06/21/2011,16:00,1116.75000,1136.25000,1115.25000,1131.50000,2075568,2531071
06/22/2011,16:00,1131.25000,1137.25000,1123.00000,1123.25000,1872931,2524036
06/23/2011,16:00,1123.50000,1124.25000,1100.50000,1120.50000,3316080,2548765
06/24/2011,16:00,1121.00000,1129.50000,1104.75000,1107.50000,2499136,2575596
06/27/2011,16:00,1108.50000,1123.50000,1100.50000,1119.75000,2000732,2536579
06/28/2011,16:00,1120.50000,1138.50000,1115.00000,1138.00000,1913881,2507415
06/29/2011,16:00,1137.00000,1149.00000,1135.00000,1147.75000,2489063,2484633
06/30/2011,16:00,1147.50000,1161.00000,1145.75000,1159.00000,1875270,2490419
07/01/2011,16:00,1159.00000,1180.00000,1156.00000,1178.25000,1955127,2468230
07/05/2011,16:00,1177.50000,1181.25000,1171.75000,1180.25000,1729821,2485036
07/06/2011,16:00,1179.50000,1184.25000,1170.00000,1179.25000,1819425,2486568
07/07/2011,16:00,1179.50000,1196.25000,1179.25000,1195.25000,1678156,2502471
07/08/2011,16:00,1195.00000,1198.00000,1172.75000,1185.25000,2253551,2525676
07/11/2011,16:00,1182.75000,1183.00000,1155.25000,1162.00000,2432258,2558138
07/12/2011,16:00,1161.50000,1166.75000,1138.75000,1154.25000,2888474,2589528
07/13/2011,16:00,1154.25000,1171.25000,1150.75000,1155.75000,2315093,2579101
07/14/2011,16:00,1155.75000,1166.75000,1145.50000,1150.25000,2877782,2575806
07/15/2011,16:00,1151.25000,1159.00000,1144.00000,1158.50000,2298613,2547985
07/18/2011,16:00,1158.00000,1158.25000,1134.75000,1144.00000,2168734,2565507
07/19/2011,16:00,1145.00000,1167.75000,1143.75000,1164.75000,2098625,2585860
07/20/2011,16:00,1164.75000,1173.25000,1162.75000,1164.75000,1637321,2594680
07/21/2011,16:00,1165.25000,1187.00000,1158.50000,1186.00000,2311771,2575395
07/22/2011,16:00,1184.75000,1191.25000,1176.25000,1184.50000,1478170,2559590
07/25/2011,16:00,1173.50000,1183.75000,1165.50000,1177.00000,1640963,2567417
07/26/2011,16:00,1177.00000,1183.25000,1169.00000,1169.75000,1698186,2558292
07/27/2011,16:00,1169.50000,1172.00000,1141.50000,1142.50000,2535676,2622989
07/28/2011,16:00,1142.75000,1156.50000,1138.75000,1140.25000,2338767,2633648
07/29/2011,16:00,1141.25000,1144.25000,1122.00000,1132.00000,2889931,2689055
08/01/2011,16:00,1149.50000,1153.25000,1113.75000,1123.25000,3020191,2717702
08/02/2011,16:00,1123.25000,1128.50000,1090.25000,1090.75000,3293753,2786136
08/03/2011,16:00,1091.75000,1101.50000,1073.75000,1098.00000,3815275,2837954
08/04/2011,16:00,1097.75000,1107.75000,1036.75000,1042.25000,5039775,2960288
08/05/2011,16:00,1042.75000,1062.50000,1006.75000,1041.25000,6160540,2938984
08/08/2011,16:00,1010.75000,1032.50000,953.00000,954.75000,6173318,3242540
08/09/2011,16:00,956.50000,1019.00000,920.50000,1015.25000,6285917,3337317
08/10/2011,16:00,1014.50000,1022.25000,957.25000,967.00000,4925051,3446782
08/11/2011,16:00,966.50000,1027.50000,946.50000,1012.00000,4482222,3385012
08/12/2011,16:00,1011.75000,1030.25000,990.25000,1020.25000,2720118,3371749
08/15/2011,16:00,1023.25000,1045.25000,1019.75000,1042.00000,2002026,3367839
08/16/2011,16:00,1040.00000,1045.00000,1021.00000,1035.75000,2556621,3169438
08/17/2011,16:00,1035.25000,1050.25000,1025.00000,1033.50000,2112805,3203678
08/18/2011,16:00,1033.00000,1033.50000,971.75000,987.00000,3809916,3363879
08/19/2011,16:00,987.25000,996.75000,961.00000,967.50000,3583223,3390307
08/22/2011,16:00,965.50000,990.00000,954.75000,966.75000,2714560,3396068
08/23/2011,16:00,967.00000,1004.25000,962.00000,1002.00000,3338118,3371817
08/24/2011,16:00,1002.50000,1020.25000,986.00000,1015.50000,2616278,3395461
08/25/2011,16:00,1015.00000,1032.00000,996.50000,1001.00000,3198280,3429011
08/26/2011,16:00,1000.50000,1023.25000,976.25000,1019.50000,3053686,3452313
08/29/2011,16:00,1019.00000,1052.25000,1015.75000,1051.50000,1832857,3471251
08/30/2011,16:00,1051.50000,1062.25000,1037.00000,1048.25000,2576230,3467846
08/31/2011,16:00,1047.75000,1073.25000,1044.75000,1061.25000,3159833,3451099
09/01/2011,16:00,1061.25000,1072.00000,1044.25000,1044.75000,2656315,3435920
09/02/2011,16:00,1044.50000,1046.75000,1012.00000,1012.75000,2427798,3528629
09/06/2011,16:00,986.50000,1010.25000,979.50000,1008.00000,3522564,3594453
09/07/2011,16:00,1008.00000,1043.25000,1007.25000,1042.50000,2595150,3415957
09/08/2011,16:00,1043.00000,1047.25000,1025.50000,1029.25000,1326103,831091
09/09/2011,16:00,1029.25000,1037.50000,990.25000,1001.50000,3165441,1392352
09/12/2011,16:00,985.25000,1007.25000,972.75000,1006.50000,3612118,1887934
09/13/2011,16:00,1006.00000,1019.75000,988.25000,1014.50000,3694565,2407037
09/14/2011,16:00,1014.75000,1045.50000,997.25000,1031.50000,3552069,2754383
09/15/2011,16:00,1031.50000,1054.75000,1025.00000,1053.50000,3024123,2883574
09/16/2011,16:00,1052.25000,1063.75000,1044.00000,1061.00000,2661191,2930734
09/19/2011,16:00,1048.50000,1053.00000,1030.75000,1047.00000,2446620,2897053
09/20/2011,16:00,1046.00000,1063.75000,1034.50000,1045.25000,2614553,2918960
09/21/2011,16:00,1046.00000,1053.00000,1004.25000,1005.00000,3254771,2936112
09/22/2011,16:00,1004.50000,1008.25000,956.00000,972.75000,4741905,3081477
09/23/2011,16:00,973.50000,987.75000,951.25000,979.00000,3365634,3067211
09/26/2011,16:00,971.25000,1008.25000,964.25000,1007.75000,3089036,3062794
09/27/2011,16:00,1006.75000,1039.25000,1004.25000,1018.75000,3258954,2974168
09/28/2011,16:00,1018.25000,1031.00000,992.75000,998.00000,2802438,2976156
09/29/2011,16:00,997.50000,1020.00000,982.75000,1005.50000,2975702,2956018
09/30/2011,16:00,1006.50000,1009.00000,970.75000,975.25000,2980938,3006367
10/03/2011,16:00,972.25000,982.75000,934.50000,935.50000,3504183,3115740
10/04/2011,16:00,936.75000,969.00000,917.25000,962.75000,4190407,3139609
10/05/2011,16:00,963.75000,990.50000,955.75000,984.25000,3039981,3115881
10/06/2011,16:00,984.25000,1009.75000,978.25000,1006.75000,2903759,3116403
10/07/2011,16:00,1006.50000,1023.00000,994.00000,1004.25000,2865466,3053178
10/10/2011,16:00,1007.00000,1041.50000,1005.75000,1040.25000,1776333,2994500
10/11/2011,16:00,1039.75000,1044.00000,1030.00000,1038.75000,1953734,3007577
10/12/2011,16:00,1036.75000,1065.25000,1030.00000,1047.50000,2559219,2990284
10/13/2011,16:00,1047.75000,1053.50000,1034.50000,1047.25000,2316227,2954661
10/14/2011,16:00,1046.75000,1070.75000,1042.25000,1068.50000,2244214,3021872
10/17/2011,16:00,1067.50000,1080.00000,1042.75000,1043.25000,2385603,3004602
10/18/2011,16:00,1043.25000,1079.00000,1034.75000,1072.25000,2978540,2994319
10/19/2011,16:00,1072.00000,1076.50000,1050.75000,1055.75000,2430802,2987028
10/20/2011,16:00,1056.00000,1065.50000,1041.75000,1059.25000,2898123,2976324
10/21/2011,16:00,1058.00000,1085.00000,1057.25000,1084.50000,2115010,2992779
10/24/2011,16:00,1079.00000,1101.75000,1076.00000,1096.25000,2006311,2984444
10/25/2011,16:00,1096.25000,1103.75000,1071.50000,1073.75000,2635786,2994122
10/26/2011,16:00,1074.25000,1091.75000,1065.75000,1086.75000,2697660,2985716
10/27/2011,16:00,1087.25000,1138.50000,1086.75000,1131.75000,3324091,2916640
10/28/2011,16:00,1131.50000,1133.50000,1122.00000,1130.25000,1932702,2839103
10/31/2011,16:00,1129.25000,1130.00000,1094.50000,1098.50000,2239270,2839145
11/01/2011,16:00,1098.50000,1098.50000,1057.75000,1073.75000,3666184,2872959
11/02/2011,16:00,1072.75000,1088.00000,1065.75000,1083.50000,2264238,2810930
11/03/2011,16:00,1083.50000,1109.00000,1062.75000,1105.00000,2822923,2799002
11/04/2011,16:00,1105.00000,1108.00000,1083.75000,1100.25000,2243027,2832228
11/07/2011,16:00,1102.50000,1108.75000,1081.25000,1106.75000,1982159,2841443
11/08/2011,16:00,1106.75000,1124.50000,1097.75000,1122.50000,2241483,2870177
11/09/2011,16:00,1122.50000,1123.25000,1072.00000,1074.75000,3248837,2886130
11/10/2011,16:00,1075.25000,1094.25000,1067.50000,1086.75000,2584328,2878090
11/11/2011,16:00,1086.75000,1114.00000,1083.00000,1110.75000,1603127,2910203
11/14/2011,16:00,1113.50000,1120.00000,1092.75000,1101.75000,1889071,2924794
11/15/2011,16:00,1100.75000,1111.50000,1083.25000,1103.25000,2243400,2924905
11/16/2011,16:00,1103.75000,1108.00000,1079.75000,1080.25000,2711882,2945937
11/17/2011,16:00,1080.50000,1091.00000,1055.75000,1064.00000,3096973,2956121
11/18/2011,16:00,1064.25000,1079.00000,1058.00000,1063.25000,2178618,2948205
11/21/2011,16:00,1057.25000,1058.25000,1029.75000,1040.00000,2401770,2949110
11/22/2011,16:00,1040.00000,1048.25000,1028.50000,1032.00000,2306860,2981872
11/23/2011,16:00,1032.00000,1034.25000,1007.75000,1009.25000,2325948,2994170
11/25/2011,16:00,1009.25000,1023.00000,996.75000,1002.75000,1518196,2989734
11/28/2011,16:00,1021.25000,1045.50000,1018.50000,1040.25000,2362657,2987615
11/29/2011,16:00,1040.00000,1055.25000,1035.50000,1045.75000,2423915,2950153
11/30/2011,16:00,1044.25000,1096.00000,1032.25000,1095.25000,3298494,2972939
12/01/2011,16:00,1095.25000,1100.25000,1085.00000,1092.75000,2110759,2879027
12/02/2011,16:00,1092.75000,1112.00000,1091.25000,1092.75000,2179603,2842871
12/05/2011,16:00,1097.25000,1115.50000,1097.25000,1104.25000,2333966,2828861
12/06/2011,16:00,1102.50000,1115.00000,1094.50000,1104.25000,2187368,2789338
12/07/2011,16:00,1104.75000,1117.25000,1093.25000,1113.25000,2724649,2654178
12/08/2011,16:00,1112.75000,1121.00000,1079.75000,1085.25000,1282789,831476
12/09/2011,16:00,1084.75000,1109.75000,1077.75000,1108.00000,2410241,1205923
12/12/2011,16:00,1105.25000,1109.50000,1075.00000,1084.25000,2578512,1669560
12/13/2011,16:00,1084.25000,1099.00000,1067.50000,1075.25000,3108499,2113495
12/14/2011,16:00,1074.75000,1081.50000,1057.50000,1061.25000,2855128,2371298
12/15/2011,16:00,1061.25000,1075.50000,1053.00000,1066.75000,2299656,2469690
12/16/2011,16:00,1067.25000,1080.00000,1063.25000,1066.00000,2189561,2511559
12/19/2011,16:00,1067.00000,1074.75000,1050.50000,1054.00000,1683745,2532031
12/20/2011,16:00,1054.00000,1092.25000,1053.75000,1091.00000,1825749,2554237
12/21/2011,16:00,1091.00000,1104.00000,1078.00000,1091.25000,1986543,2567911
12/22/2011,16:00,1091.00000,1106.00000,1087.25000,1104.00000,1333614,2587797
12/23/2011,16:00,1104.50000,1115.75000,1103.75000,1115.25000,693965,2594367
12/27/2011,16:00,1115.50000,1119.00000,1111.00000,1115.25000,508261,2599518
12/28/2011,16:00,1115.00000,1119.50000,1098.00000,1099.50000,1013536,2598919
12/29/2011,16:00,1099.00000,1113.50000,1098.75000,1112.50000,878740,2603862
12/30/2011,16:00,1111.75000,1115.50000,1105.75000,1107.50000,692364,2609084
01/03/2012,16:00,1129.75000,1135.00000,1125.25000,1127.00000,1565370,2658349
01/04/2012,16:00,1127.00000,1129.75000,1117.75000,1128.00000,1419339,2560482
01/05/2012,16:00,1128.25000,1133.00000,1114.75000,1128.00000,1819520,2580006
01/06/2012,16:00,1128.25000,1137.25000,1121.75000,1129.25000,1691991,2571183
01/09/2012,16:00,1129.75000,1132.75000,1122.25000,1130.50000,1438170,2579341
01/10/2012,16:00,1130.00000,1147.00000,1129.50000,1141.00000,1531383,2578611
01/11/2012,16:00,1141.00000,1144.50000,1134.25000,1143.25000,1800297,2597783
01/12/2012,16:00,1143.25000,1152.50000,1135.75000,1146.75000,1755528,2593643
01/13/2012,16:00,1147.00000,1150.00000,1127.75000,1144.00000,2115831,2613916
01/17/2012,16:00,1140.25000,1157.50000,1136.25000,1144.25000,1837834,2608231
01/18/2012,16:00,1144.00000,1159.25000,1141.50000,1157.25000,2008751,2645203
01/19/2012,16:00,1157.75000,1166.50000,1154.25000,1165.50000,1837168,2656811
01/20/2012,16:00,1165.00000,1166.75000,1159.75000,1165.75000,1420429,2659069
01/23/2012,16:00,1162.50000,1173.25000,1160.00000,1166.00000,1609178,2654751
01/24/2012,16:00,1166.25000,1166.75000,1156.50000,1166.50000,1478167,2649002
01/25/2012,16:00,1166.25000,1179.75000,1158.00000,1175.25000,1973502,2687268
01/26/2012,16:00,1175.75000,1184.75000,1164.25000,1170.25000,2012742,2700924
01/27/2012,16:00,1169.75000,1174.25000,1162.00000,1167.50000,1730821,2630855
01/30/2012,16:00,1169.00000,1169.50000,1151.00000,1164.00000,1710571,2641729
01/31/2012,16:00,1164.00000,1172.50000,1157.25000,1163.25000,1894426,2672094
02/01/2012,16:00,1163.25000,1182.00000,1158.75000,1174.75000,1904608,2680101
02/02/2012,16:00,1175.25000,1181.00000,1172.00000,1177.75000,1357576,2649993
02/03/2012,16:00,1177.75000,1197.00000,1175.00000,1194.00000,1710648,2669758
02/06/2012,16:00,1191.50000,1195.50000,1185.25000,1194.00000,1196876,2662818
02/07/2012,16:00,1194.00000,1200.75000,1186.75000,1199.75000,1498861,2660225
02/08/2012,16:00,1199.25000,1203.25000,1193.25000,1202.00000,1540962,2663724
02/09/2012,16:00,1202.00000,1207.75000,1195.75000,1203.25000,1755116,2681372
02/10/2012,16:00,1203.00000,1203.25000,1188.75000,1195.50000,1713982,2694896
02/13/2012,16:00,1202.25000,1207.25000,1197.75000,1204.00000,1235174,2652514
02/14/2012,16:00,1204.25000,1207.00000,1192.75000,1202.75000,1739688,2684468
02/15/2012,16:00,1202.50000,1213.00000,1193.00000,1197.25000,2282387,2688692
02/16/2012,16:00,1196.75000,1212.25000,1189.25000,1209.75000,1962084,2693762
02/17/2012,16:00,1209.75000,1216.25000,1208.00000,1214.75000,1250939,2705934
02/21/2012,16:00,1221.75000,1224.50000,1210.75000,1215.00000,1584418,2723429
02/22/2012,16:00,1214.75000,1219.00000,1208.00000,1211.00000,1439240,2709926
02/23/2012,16:00,1211.00000,1218.75000,1205.25000,1218.00000,1602052,2715233
02/24/2012,16:00,1218.00000,1223.50000,1216.50000,1218.25000,1165825,2723016
02/27/2012,16:00,1218.25000,1225.75000,1208.00000,1222.25000,1662699,2733319
02/28/2012,16:00,1222.25000,1228.75000,1219.50000,1226.50000,1540432,2736498
02/29/2012,16:00,1226.25000,1232.25000,1211.75000,1219.50000,2280683,2767710
03/01/2012,16:00,1219.50000,1230.25000,1213.75000,1229.50000,1966089,2782610
03/02/2012,16:00,1229.50000,1232.00000,1220.00000,1223.75000,1458860,2785199
03/05/2012,16:00,1222.25000,1224.50000,1213.00000,1219.50000,1535936,2757168
03/06/2012,16:00,1219.00000,1220.75000,1193.50000,1197.00000,2450910,2737111
03/07/2012,16:00,1196.50000,1209.25000,1196.25000,1207.75000,1893777,2624143
03/08/2012,16:00,1207.75000,1223.25000,1205.50000,1221.25000,917534,846470
03/09/2012,16:00,1221.00000,1229.50000,1218.25000,1227.50000,1904083,1284377
03/12/2012,16:00,1227.50000,1227.75000,1221.00000,1227.50000,1879168,1797488
03/13/2012,16:00,1227.50000,1252.00000,1226.75000,1251.50000,2743994,2371441
03/14/2012,16:00,1251.25000,1255.00000,1245.00000,1249.50000,2095321,2563097
03/15/2012,16:00,1249.00000,1258.25000,1245.50000,1256.75000,1953864,2672834
03/16/2012,16:00,1256.50000,1261.25000,1254.75000,1259.25000,1384158,2681911
03/19/2012,16:00,1258.00000,1268.75000,1254.25000,1264.75000,1525304,2680501
03/20/2012,16:00,1264.75000,1265.75000,1252.50000,1260.75000,1583682,2692793
03/21/2012,16:00,1260.75000,1266.50000,1255.00000,1258.25000,1533579,2696753
03/22/2012,16:00,1258.50000,1261.50000,1243.25000,1249.75000,1682418,2700517
03/23/2012,16:00,1249.75000,1256.00000,1241.25000,1254.75000,1559341,2697307
03/26/2012,16:00,1254.50000,1276.25000,1253.25000,1275.75000,1456063,2702345
03/27/2012,16:00,1275.75000,1280.50000,1266.75000,1267.25000,1251826,2722273
03/28/2012,16:00,1267.00000,1273.00000,1252.75000,1261.00000,1759121,2726812
03/29/2012,16:00,1260.25000,1264.75000,1247.00000,1259.00000,1827754,2730099
03/30/2012,16:00,1258.75000,1267.00000,1256.50000,1264.00000,1619524,2709590
04/02/2012,16:00,1268.00000,1278.50000,1259.75000,1273.25000,1718652,2738339
04/03/2012,16:00,1272.75000,1275.00000,1260.25000,1269.50000,1673086,2736147
04/04/2012,16:00,1269.75000,1269.75000,1249.25000,1254.00000,1834777,2706184
04/05/2012,16:00,1254.00000,1258.50000,1244.75000,1251.00000,1539342,2727847
04/06/2012,16:00,1251.25000,1255.50000,1232.75000,1235.75000,198499,2740195
04/09/2012,16:00,1235.75000,1243.50000,1232.50000,1235.75000,1083274,2746096
04/10/2012,16:00,1235.00000,1241.50000,1213.25000,1217.75000,2522310,2756491
04/11/2012,16:00,1218.50000,1231.25000,1218.25000,1224.75000,1739768,2735723
04/12/2012,16:00,1225.00000,1247.00000,1224.00000,1246.75000,1852924,2762959
04/13/2012,16:00,1246.50000,1249.25000,1224.50000,1225.75000,1936470,2760858
04/16/2012,16:00,1226.75000,1236.00000,1221.25000,1224.75000,1959799,2769578
04/17/2012,16:00,1225.00000,1249.50000,1220.00000,1244.25000,1848818,2781649
04/18/2012,16:00,1244.50000,1247.50000,1238.50000,1239.00000,1848236,2787008
04/19/2012,16:00,1239.50000,1250.75000,1226.25000,1233.25000,2631716,2792920
04/20/2012,16:00,1234.50000,1244.00000,1232.00000,1236.00000,1808442,2779316
04/23/2012,16:00,1233.00000,1235.50000,1214.75000,1223.50000,1848613,2808295
04/24/2012,16:00,1223.75000,1232.00000,1221.75000,1230.75000,1440903,2791554
04/25/2012,16:00,1231.50000,1248.50000,1230.25000,1248.00000,1827484,2816352
04/26/2012,16:00,1248.00000,1259.00000,1241.75000,1257.50000,1666603,2852617
04/27/2012,16:00,1257.50000,1263.75000,1247.25000,1259.25000,1616584,2844782
04/30/2012,16:00,1261.00000,1263.25000,1250.50000,1254.25000,1322300,2820525
05/01/2012,16:00,1254.25000,1272.50000,1252.00000,1261.25000,1305665,2825580
05/02/2012,16:00,1261.25000,1265.50000,1250.00000,1258.25000,1682321,2818494
05/03/2012,16:00,1258.25000,1263.50000,1245.25000,1246.75000,1761579,2800522
05/04/2012,16:00,1247.25000,1249.75000,1222.25000,1223.25000,2076198,2833205
05/07/2012,16:00,1214.75000,1231.00000,1203.25000,1226.50000,1610579,2826296
05/08/2012,16:00,1226.00000,1228.75000,1204.50000,1219.25000,2307638,2832476
05/09/2012,16:00,1219.75000,1221.50000,1200.00000,1211.75000,2523438,2856301
05/10/2012,16:00,1212.00000,1224.50000,1206.50000,1218.25000,1839321,2842146
05/11/2012,16:00,1218.25000,1224.00000,1204.75000,1210.75000,1840516,2859612
05/14/2012,16:00,1206.75000,1211.75000,1194.00000,1194.75000,1912994,2870892
05/15/2012,16:00,1195.25000,1207.75000,1186.25000,1189.00000,2402932,2929667
05/16/2012,16:00,1189.50000,1200.50000,1181.50000,1183.25000,2282620,2941326
05/17/2012,16:00,1183.75000,1191.50000,1161.25000,1162.00000,2906203,2927847
05/18/2012,16:00,1162.75000,1171.25000,1150.50000,1151.50000,2816411,2957278
05/21/2012,16:00,1152.50000,1176.75000,1148.00000,1176.50000,2051007,2928492
05/22/2012,16:00,1176.00000,1187.25000,1168.25000,1175.50000,2449269,2942926
05/23/2012,16:00,1176.25000,1179.75000,1154.75000,1176.50000,2555222,2971911
05/24/2012,16:00,1176.50000,1184.25000,1166.75000,1183.25000,2171218,2962701
05/25/2012,16:00,1183.25000,1190.50000,1172.75000,1175.75000,1521622,2951359
05/29/2012,16:00,1182.75000,1195.00000,1178.25000,1194.25000,2236090,2959600
05/30/2012,16:00,1194.25000,1195.00000,1168.75000,1169.25000,2313731,2979748
05/31/2012,16:00,1169.75000,1179.75000,1158.00000,1170.00000,2746687,2961742
06/01/2012,16:00,1167.00000,1168.25000,1134.25000,1134.75000,3278646,3008101
06/04/2012,16:00,1135.75000,1142.25000,1122.75000,1133.75000,2338973,2960597
06/05/2012,16:00,1134.00000,1147.50000,1128.25000,1145.75000,2035780,2921466
06/06/2012,16:00,1146.00000,1176.50000,1143.75000,1176.25000,2836135,2773548
06/07/2012,16:00,1176.00000,1190.25000,1172.50000,1177.25000,989978,787312
06/08/2012,16:00,1176.75000,1190.25000,1166.00000,1189.25000,1943155,1254021
06/11/2012,16:00,1204.25000,1209.25000,1167.00000,1167.50000,3116823,1801710
06/12/2012,16:00,1168.25000,1187.75000,1164.25000,1187.25000,2900941,2233378
06/13/2012,16:00,1187.00000,1188.50000,1170.75000,1176.00000,2566739,2419155
06/14/2012,16:00,1176.25000,1195.00000,1172.50000,1193.50000,2808502,2555080
06/15/2012,16:00,1192.50000,1205.75000,1191.75000,1204.75000,1817397,2557420
06/18/2012,16:00,1212.50000,1214.75000,1194.50000,1208.25000,2074890,2571236
06/19/2012,16:00,1208.00000,1224.25000,1203.75000,1217.75000,1772340,2577825
06/20/2012,16:00,1217.25000,1222.75000,1206.00000,1218.00000,2364882,2619510
06/21/2012,16:00,1218.00000,1220.50000,1184.75000,1185.50000,2713717,2649917
06/22/2012,16:00,1185.75000,1199.00000,1185.50000,1194.00000,1859289,2652686
06/25/2012,16:00,1192.75000,1193.75000,1169.75000,1173.75000,1843892,2713459
06/26/2012,16:00,1174.00000,1185.25000,1170.50000,1182.75000,1810328,2727651
06/27/2012,16:00,1182.75000,1195.75000,1179.25000,1192.75000,1615882,2747945
06/28/2012,16:00,1193.00000,1195.00000,1174.00000,1189.75000,2291307,2740099
06/29/2012,16:00,1189.25000,1226.75000,1183.25000,1223.75000,2488982,2718455
07/02/2012,16:00,1226.00000,1229.50000,1216.75000,1224.75000,1688137,2714985
07/03/2012,16:00,1225.50000,1236.75000,1222.50000,1235.25000,1047073,2713523
07/05/2012,16:00,1233.75000,1242.25000,1224.25000,1228.75000,1885277,2743266
07/06/2012,16:00,1228.75000,1231.25000,1209.50000,1219.00000,1955639,2752042
07/09/2012,16:00,1216.50000,1217.50000,1208.25000,1216.50000,1473739,2750846
07/10/2012,16:00,1216.25000,1223.75000,1197.75000,1202.75000,2020477,2779384
07/11/2012,16:00,1202.25000,1209.75000,1195.00000,1203.50000,1912327,2786227
07/12/2012,16:00,1203.75000,1206.75000,1187.00000,1196.50000,1904895,2796788
07/13/2012,16:00,1196.50000,1220.50000,1196.00000,1219.00000,1758931,2805218
07/16/2012,16:00,1218.50000,1219.75000,1210.25000,1214.75000,1547166,2793770
07/17/2012,16:00,1214.50000,1227.75000,1206.50000,1225.75000,1970476,2788070
07/18/2012,16:00,1225.75000,1237.75000,1219.75000,1234.50000,1797575,2791638
07/19/2012,16:00,1234.50000,1243.25000,1233.25000,1239.25000,1743124,2804013
07/20/2012,16:00,1238.75000,1239.25000,1224.25000,1225.50000,1800661,2809562
07/23/2012,16:00,1222.75000,1224.00000,1199.25000,1211.00000,2078031,2825947
07/24/2012,16:00,1211.00000,1213.75000,1191.00000,1196.75000,2115725,2838586
07/25/2012,16:00,1198.25000,1207.25000,1188.50000,1202.25000,1840501,2832270
07/26/2012,16:00,1202.00000,1226.00000,1195.00000,1222.00000,2275727,2803798
07/27/2012,16:00,1222.00000,1252.25000,1220.00000,1249.75000,2495356,2786322
07/30/2012,16:00,1246.50000,1254.75000,1243.00000,1247.75000,1486890,2739745
07/31/2012,16:00,1247.25000,1253.75000,1238.25000,1241.75000,1774241,2732125
08/01/2012,16:00,1239.25000,1248.75000,1235.00000,1237.75000,1800024,2745910
08/02/2012,16:00,1237.25000,1250.25000,1216.50000,1229.25000,2835526,2818329
08/03/2012,16:00,1229.50000,1257.75000,1227.25000,1256.25000,1945915,2799500
08/06/2012,16:00,1257.50000,1263.00000,1254.50000,1257.25000,1171977,2789278
08/07/2012,16:00,1257.25000,1270.50000,1254.75000,1264.25000,1459898,2802895
08/08/2012,16:00,1263.75000,1267.50000,1257.75000,1265.50000,1227991,2808926
08/09/2012,16:00,1265.75000,1271.00000,1261.00000,1267.75000,1179356,2820919
08/10/2012,16:00,1267.50000,1270.00000,1259.25000,1269.75000,1246593,2839596
08/13/2012,16:00,1267.75000,1271.25000,1261.50000,1269.75000,1202738,2852295
08/14/2012,16:00,1269.25000,1276.75000,1264.50000,1268.75000,1435083,2884729
08/15/2012,16:00,1268.50000,1273.00000,1264.25000,1270.75000,1103484,2897590
08/16/2012,16:00,1270.75000,1282.75000,1269.00000,1280.25000,1495429,2902712
08/17/2012,16:00,1281.00000,1284.00000,1278.00000,1282.50000,1139564,2935039
08/20/2012,16:00,1282.25000,1285.25000,1276.75000,1282.00000,1110701,2955045
08/21/2012,16:00,1282.00000,1292.00000,1275.25000,1279.75000,1731248,2953918
08/22/2012,16:00,1280.00000,1281.50000,1271.50000,1279.50000,1675386,2972094
08/23/2012,16:00,1279.50000,1285.25000,1265.25000,1267.25000,1592212,2962988
08/24/2012,16:00,1267.00000,1279.25000,1262.50000,1277.00000,1572472,2995536
08/27/2012,16:00,1277.25000,1283.25000,1274.25000,1275.50000,932096,2991505
08/28/2012,16:00,1275.50000,1279.25000,1270.50000,1275.00000,1210117,3006498
08/29/2012,16:00,1274.50000,1279.75000,1272.00000,1274.50000,959745,3029887
08/30/2012,16:00,1274.25000,1275.00000,1262.50000,1264.25000,1217187,3031988
08/31/2012,16:00,1264.25000,1279.50000,1262.75000,1272.25000,2046718,3031853
09/03/2012,16:00,1273.50000,1276.75000,1264.00000,1275.75000,161515,3036351
09/04/2012,16:00,1276.00000,1276.75000,1261.75000,1273.25000,1680397,3014306
09/05/2012,16:00,1273.50000,1275.50000,1264.50000,1270.75000,1429039,2997724
09/06/2012,16:00,1270.75000,1299.50000,1270.50000,1298.25000,2040626,3026244
09/07/2012,16:00,1298.25000,1306.00000,1297.75000,1305.50000,1472193,2996654
09/10/2012,16:00,1304.00000,1305.25000,1293.00000,1293.75000,1096739,2983055
09/11/2012,16:00,1292.75000,1304.75000,1288.75000,1297.75000,1430082,2840731
09/12/2012,16:00,1297.75000,1307.50000,1295.75000,1306.75000,1725227,2672629
09/13/2012,16:00,1305.75000,1331.50000,1302.25000,1324.75000,1355960,1159318
09/14/2012,16:00,1324.25000,1342.25000,1323.75000,1333.25000,2463875,1669150
09/17/2012,16:00,1333.00000,1333.25000,1324.75000,1328.25000,1573731,1972189
09/18/2012,16:00,1328.25000,1330.50000,1323.25000,1327.25000,1821180,2428499
09/19/2012,16:00,1327.50000,1333.50000,1325.50000,1327.50000,1658342,2658786
09/20/2012,16:00,1327.75000,1329.25000,1317.75000,1328.00000,1744200,2789868
09/21/2012,16:00,1328.50000,1336.50000,1324.75000,1326.25000,1605312,2771210
09/24/2012,16:00,1324.50000,1328.75000,1319.00000,1325.75000,1261245,2803075
09/25/2012,16:00,1326.00000,1331.25000,1309.25000,1311.50000,1813743,2824334
09/26/2012,16:00,1311.00000,1314.00000,1298.25000,1301.25000,1793271,2893511
09/27/2012,16:00,1301.75000,1318.75000,1301.75000,1315.25000,1754826,2919321
09/28/2012,16:00,1315.25000,1317.75000,1303.25000,1308.50000,2101935,2920153
10/01/2012,16:00,1307.00000,1325.75000,1302.00000,1311.25000,1903230,2907028
10/02/2012,16:00,1310.75000,1320.25000,1306.50000,1315.25000,1610265,2903044
10/03/2012,16:00,1314.50000,1323.00000,1309.75000,1319.00000,1553817,2861212
10/04/2012,16:00,1318.25000,1332.00000,1318.25000,1330.00000,1566715,2861644
10/05/2012,16:00,1330.00000,1340.25000,1325.50000,1329.75000,1681666,2864399
10/08/2012,16:00,1331.50000,1331.50000,1321.75000,1324.00000,961596,2862707
10/09/2012,16:00,1324.00000,1328.75000,1309.50000,1310.25000,1956139,2877110
10/10/2012,16:00,1311.25000,1312.00000,1299.25000,1300.50000,1672672,2881331
10/11/2012,16:00,1300.00000,1313.50000,1295.50000,1302.75000,1585045,2894922
10/12/2012,16:00,1302.25000,1308.75000,1294.25000,1295.75000,1624836,2897739
10/15/2012,16:00,1297.75000,1310.75000,1290.75000,1309.75000,1525436,2900680
10/16/2012,16:00,1310.25000,1325.75000,1308.75000,1323.50000,1622289,2899774
10/17/2012,16:00,1323.50000,1332.00000,1320.50000,1331.25000,1534392,2940616
10/18/2012,16:00,1331.25000,1334.00000,1322.00000,1325.75000,1805949,3013923
10/19/2012,16:00,1325.50000,1327.75000,1297.75000,1298.25000,2400959,2938325
10/22/2012,16:00,1298.75000,1305.50000,1291.00000,1304.25000,1777803,2932032
10/23/2012,16:00,1305.00000,1307.50000,1276.25000,1281.00000,2303989,2960009
10/24/2012,16:00,1280.75000,1289.25000,1276.00000,1279.50000,1756752,2964441
10/25/2012,16:00,1280.50000,1291.00000,1273.75000,1282.50000,1808585,2975347
10/26/2012,16:00,1284.00000,1286.75000,1268.75000,1281.75000,2089898,2992766
10/29/2012,16:00,1280.50000,1281.75000,1271.25000,1281.75000,181669,2978558
10/30/2012,16:00,1273.50000,1286.50000,1267.25000,1281.75000,178848,2985990
10/31/2012,16:00,1286.75000,1292.50000,1274.75000,1281.00000,1775915,2980425
11/01/2012,16:00,1276.25000,1299.25000,1272.75000,1297.50000,1705976,2949574
11/02/2012,16:00,1297.50000,1305.75000,1279.25000,1279.75000,2089006,2978796
11/05/2012,16:00,1277.00000,1289.75000,1276.75000,1286.25000,1388947,2985203
11/06/2012,16:00,1285.25000,1303.50000,1284.00000,1299.50000,1481236,2957854
11/07/2012,16:00,1299.25000,1306.00000,1258.25000,1263.25000,3199570,3049237
11/08/2012,16:00,1264.50000,1271.75000,1246.75000,1249.50000,2615376,3071063
11/09/2012,16:00,1250.00000,1262.25000,1237.75000,1250.00000,2549324,3061897
11/12/2012,16:00,1249.50000,1256.00000,1246.75000,1252.50000,1138665,3047398
11/13/2012,16:00,1252.50000,1260.50000,1240.00000,1245.25000,1950603,3032864
11/14/2012,16:00,1247.50000,1256.00000,1223.75000,1227.25000,2448722,3074002
11/15/2012,16:00,1228.00000,1233.25000,1219.50000,1225.50000,2416674,3066032
11/16/2012,16:00,1225.75000,1234.75000,1214.50000,1234.00000,2605521,3048449
11/19/2012,16:00,1235.00000,1260.00000,1234.50000,1256.75000,1741462,3045985
11/20/2012,16:00,1254.25000,1261.75000,1248.25000,1260.50000,1548714,3066774
11/21/2012,16:00,1260.25000,1264.00000,1251.25000,1262.50000,1068642,3068623
11/23/2012,16:00,1266.00000,1281.75000,1261.50000,1279.50000,913304,3052902
11/26/2012,16:00,1277.50000,1279.25000,1269.25000,1277.50000,1220715,3055794
11/27/2012,16:00,1278.25000,1282.00000,1269.75000,1271.75000,1639215,3055499
11/28/2012,16:00,1271.75000,1283.00000,1257.25000,1281.25000,2128449,3036262
11/29/2012,16:00,1281.00000,1292.75000,1278.75000,1290.00000,1877829,3044851
11/30/2012,16:00,1285.75000,1293.75000,1284.00000,1288.75000,1686640,3037657
12/03/2012,16:00,1287.50000,1298.25000,1278.75000,1281.25000,1652126,3042657
12/04/2012,16:00,1280.25000,1286.00000,1275.75000,1279.75000,1619569,3043920
12/05/2012,16:00,1277.00000,1289.00000,1271.00000,1282.50000,2045099,3034762
12/06/2012,16:00,1280.75000,1287.75000,1278.25000,1287.25000,1382373,3026018
12/07/2012,16:00,1286.50000,1296.50000,1282.75000,1290.25000,1772166,2976776
12/10/2012,16:00,1290.25000,1295.25000,1285.00000,1294.50000,1136090,2965528
12/11/2012,16:00,1291.75000,1308.50000,1289.25000,1305.75000,1772202,2898050
12/12/2012,16:00,1305.50000,1313.00000,1300.00000,1301.50000,1833412,2787233
12/13/2012,16:00,1300.00000,1305.75000,1290.25000,1292.50000,967938,935496
12/14/2012,16:00,1291.00000,1299.75000,1286.25000,1289.75000,1689033,1453053
12/17/2012,16:00,1295.75000,1309.50000,1289.75000,1307.50000,2057385,1983093
12/18/2012,16:00,1308.75000,1324.00000,1305.75000,1321.50000,2497775,2346936
12/19/2012,16:00,1321.00000,1326.50000,1308.75000,1313.50000,2013922,2610354
12/20/2012,16:00,1309.50000,1321.75000,1307.75000,1321.00000,1647010,2743059
12/21/2012,16:00,1321.50000,1321.75000,1271.75000,1306.50000,2112856,2745802
12/24/2012,16:00,1304.50000,1305.00000,1298.00000,1300.25000,318126,2755660
12/26/2012,16:00,1304.50000,1306.00000,1291.25000,1294.00000,578176,2765655
12/27/2012,16:00,1293.75000,1299.00000,1276.50000,1291.25000,1470310,2781698
12/28/2012,16:00,1293.75000,1297.25000,1262.75000,1264.50000,1061849,2784835
12/31/2012,16:00,1268.75000,1306.25000,1264.00000,1300.50000,1480199,2755128
01/02/2013,16:00,1323.50000,1338.50000,1318.75000,1337.50000,1939767,2765822
01/03/2013,16:00,1336.50000,1341.00000,1330.50000,1334.00000,1598235,2768605
01/04/2013,16:00,1334.50000,1343.50000,1331.75000,1338.25000,1514786,2754086
01/07/2013,16:00,1340.75000,1341.25000,1331.25000,1336.25000,1199834,2764168
01/08/2013,16:00,1337.25000,1337.50000,1326.50000,1332.75000,1366996,2788837
01/09/2013,16:00,1332.00000,1340.00000,1331.75000,1336.25000,1193627,2777505
01/10/2013,16:00,1336.75000,1350.75000,1335.25000,1347.50000,1540850,2772956
01/11/2013,16:00,1350.25000,1352.00000,1342.75000,1347.75000,1150333,2775649
01/14/2013,16:00,1347.25000,1351.75000,1340.75000,1344.75000,1168502,2797558
01/15/2013,16:00,1345.50000,1348.75000,1337.00000,1345.75000,1324056,2830204
01/16/2013,16:00,1347.50000,1349.50000,1340.50000,1346.00000,1232690,2811077
01/17/2013,16:00,1345.50000,1361.00000,1341.00000,1356.25000,1745053,2855894
01/18/2013,16:00,1356.00000,1361.50000,1351.00000,1359.50000,1487277,2853060
01/22/2013,16:00,1363.50000,1372.00000,1355.50000,1370.00000,1474784,2928094
01/23/2013,16:00,1371.00000,1371.75000,1365.00000,1370.75000,1192172,2972476
01/24/2013,16:00,1363.75000,1378.25000,1363.25000,1372.25000,1828454,2945028
01/25/2013,16:00,1368.25000,1379.75000,1367.25000,1376.25000,1591858,2944510
01/28/2013,16:00,1376.25000,1380.50000,1371.75000,1377.50000,1206900,2939527
01/29/2013,16:00,1376.00000,1386.25000,1371.50000,1385.50000,1500028,2964345
01/30/2013,16:00,1385.75000,1386.50000,1374.00000,1375.75000,1798387,2983094
01/31/2013,16:00,1374.75000,1380.50000,1371.75000,1373.75000,1639166,2986380
02/01/2013,16:00,1376.50000,1391.00000,1376.25000,1387.25000,1779718,2952773
02/04/2013,16:00,1388.50000,1389.00000,1370.75000,1374.00000,1765571,2942926
02/05/2013,16:00,1373.00000,1391.50000,1372.75000,1386.50000,1741970,2964032
02/06/2013,16:00,1387.75000,1390.75000,1379.50000,1387.25000,1753717,2991919
02/07/2013,16:00,1387.75000,1391.50000,1375.00000,1385.75000,1960681,3000249
02/08/2013,16:00,1385.50000,1395.50000,1384.25000,1393.00000,1428025,3039366
02/11/2013,16:00,1394.00000,1397.50000,1390.25000,1393.50000,1229917,3024409
02/12/2013,16:00,1393.00000,1399.50000,1389.00000,1396.75000,1258561,3034816
02/13/2013,16:00,1398.25000,1402.50000,1393.50000,1397.75000,1269215,3040795
02/14/2013,16:00,1396.75000,1401.25000,1390.50000,1399.00000,1369303,3100819
02/15/2013,16:00,1399.25000,1402.25000,1391.75000,1397.50000,1732853,3133021
02/19/2013,16:00,1398.50000,1409.50000,1395.75000,1408.50000,1498369,3091729
02/20/2013,16:00,1409.25000,1410.50000,1387.00000,1387.50000,2018732,3098220
02/21/2013,16:00,1388.25000,1390.25000,1375.50000,1381.50000,2510874,3092934
02/22/2013,16:00,1382.75000,1395.50000,1382.50000,1395.00000,1763806,3098934
02/25/2013,16:00,1396.00000,1405.00000,1362.25000,1367.75000,3093507,3122471
02/26/2013,16:00,1366.00000,1378.25000,1363.25000,1373.00000,2933833,3129679
02/27/2013,16:00,1373.75000,1399.75000,1370.50000,1396.25000,2458935,3104677
02/28/2013,16:00,1396.75000,1405.00000,1389.25000,1393.75000,2199825,3042309
03/01/2013,16:00,1393.00000,1399.50000,1380.00000,1397.00000,2545008,2999850
03/04/2013,16:00,1395.25000,1408.00000,1387.50000,1406.25000,1980880,2963953
03/05/2013,16:00,1407.25000,1423.25000,1405.00000,1417.50000,2368997,2818916
03/06/2013,16:00,1419.50000,1425.25000,1417.50000,1419.50000,2091010,2486972
03/07/2013,16:00,1420.25000,1425.75000,1417.75000,1423.00000,871884,1291987
03/08/2013,16:00,1423.25000,1433.00000,1420.50000,1429.75000,1915186,1707474
03/11/2013,16:00,1428.25000,1437.00000,1425.75000,1435.75000,1605005,2129885
03/12/2013,16:00,1436.75000,1436.75000,1427.00000,1432.00000,2086724,2533033
03/13/2013,16:00,1432.75000,1436.50000,1427.50000,1435.25000,1653624,2758336
03/14/2013,16:00,1436.00000,1442.50000,1434.25000,1441.25000,1528894,2799851
03/15/2013,16:00,1439.75000,1444.00000,1434.25000,1438.75000,1699828,2827037
03/18/2013,16:00,1429.25000,1437.75000,1414.75000,1432.00000,2193099,2838894
03/19/2013,16:00,1432.50000,1436.50000,1417.00000,1427.50000,2546167,2832895
03/20/2013,16:00,1424.50000,1441.00000,1421.75000,1434.25000,1802214,2876641
03/21/2013,16:00,1434.75000,1436.00000,1421.75000,1424.25000,1904151,2873746
03/22/2013,16:00,1423.75000,1439.25000,1420.25000,1437.25000,1579747,2885612
03/25/2013,16:00,1435.25000,1445.75000,1424.25000,1432.25000,2254735,2888010
03/26/2013,16:00,1433.50000,1444.00000,1432.00000,1442.50000,1594034,2915951
03/27/2013,16:00,1443.50000,1445.75000,1431.00000,1442.00000,1569031,2933541
03/28/2013,16:00,1442.00000,1449.75000,1435.00000,1448.00000,1627305,2933541
04/01/2013,16:00,1448.25000,1450.25000,1437.75000,1441.25000,1135817,2983372
04/02/2013,16:00,1441.50000,1453.25000,1439.50000,1449.75000,1609532,2994068
04/03/2013,16:00,1451.25000,1453.00000,1429.25000,1433.75000,2269317,3000088
04/04/2013,16:00,1433.75000,1442.75000,1431.25000,1439.75000,2004726,3010436
04/05/2013,16:00,1440.00000,1440.50000,1418.50000,1431.25000,2269710,3008538
04/08/2013,16:00,1430.75000,1448.00000,1428.25000,1444.50000,1444510,3012787
04/09/2013,16:00,1446.00000,1454.25000,1440.75000,1448.50000,1632380,3023014
04/10/2013,16:00,1449.00000,1469.75000,1446.25000,1468.00000,2034329,3045241
04/11/2013,16:00,1468.75000,1478.25000,1466.00000,1473.00000,1723235,3044403
04/12/2013,16:00,1473.25000,1475.00000,1460.25000,1467.25000,1809731,3017262
04/15/2013,16:00,1467.50000,1468.25000,1424.00000,1428.75000,2854380,3004260
04/16/2013,16:00,1427.75000,1456.00000,1427.50000,1454.00000,2252603,2999059
04/17/2013,16:00,1454.50000,1454.75000,1423.25000,1431.25000,2968750,2974851
04/18/2013,16:00,1429.75000,1438.75000,1416.00000,1419.25000,2316865,2979370
04/19/2013,16:00,1422.25000,1436.00000,1420.50000,1432.75000,1879483,2980861
04/22/2013,16:00,1433.75000,1446.25000,1428.00000,1441.25000,1594693,2986321
04/23/2013,16:00,1442.50000,1462.25000,1434.00000,1458.75000,2108112,2984052
04/24/2013,16:00,1458.75000,1464.25000,1456.00000,1459.25000,1421896,2996797
04/25/2013,16:00,1458.25000,1473.50000,1456.00000,1467.00000,1595167,3025650
04/26/2013,16:00,1466.75000,1467.75000,1457.75000,1461.75000,1335027,3010615
04/29/2013,16:00,1461.50000,1477.50000,1459.00000,1473.50000,1234877,3027047
04/30/2013,16:00,1473.75000,1479.50000,1466.50000,1477.50000,1555013,3027398
05/01/2013,16:00,1479.00000,1480.75000,1461.25000,1462.50000,1467806,3039955
05/02/2013,16:00,1464.50000,1479.50000,1464.00000,1477.50000,1652820,3061901
05/03/2013,16:00,1477.50000,1499.50000,1474.75000,1493.75000,1936845,3059565
05/06/2013,16:00,1493.25000,1500.50000,1492.50000,1498.75000,963963,3065189
05/07/2013,16:00,1497.75000,1507.00000,1494.50000,1505.75000,1507222,3111748
05/08/2013,16:00,1506.00000,1514.75000,1502.25000,1514.00000,1593279,3136578
05/09/2013,16:00,1513.50000,1517.50000,1505.25000,1509.75000,1825700,3148180
05/10/2013,16:00,1511.25000,1516.25000,1505.50000,1514.75000,1641619,3120921
05/13/2013,16:00,1510.75000,1518.50000,1506.75000,1516.00000,1328925,3105550
05/14/2013,16:00,1516.25000,1534.00000,1511.75000,1533.25000,2018666,3154692
05/15/2013,16:00,1532.75000,1545.00000,1528.00000,1539.50000,2123306,3176247
05/16/2013,16:00,1540.50000,1544.00000,1531.25000,1533.25000,1920088,3169768
05/17/2013,16:00,1534.75000,1551.00000,1533.50000,1548.25000,1923927,3105671
05/20/2013,16:00,1547.75000,1556.00000,1545.00000,1549.75000,1749840,3146083
05/21/2013,16:00,1548.75000,1558.50000,1545.25000,1550.75000,1694697,3157769
05/22/2013,16:00,1551.00000,1571.00000,1531.75000,1540.75000,2970647,3155043
05/23/2013,16:00,1542.75000,1544.25000,1518.00000,1535.25000,2681434,3188469
05/24/2013,16:00,1536.50000,1540.50000,1519.75000,1535.75000,1950868,3167489
05/28/2013,16:00,1537.50000,1558.00000,1529.50000,1539.75000,2091551,3164925
05/29/2013,16:00,1539.50000,1542.00000,1523.25000,1532.25000,2129262,3153403
05/30/2013,16:00,1531.75000,1546.00000,1526.25000,1538.75000,1773923,3148530
05/31/2013,16:00,1539.00000,1543.25000,1511.50000,1514.25000,2559471,3119039
06/03/2013,16:00,1514.75000,1524.25000,1506.00000,1521.50000,2530617,3086415
06/04/2013,16:00,1521.00000,1531.00000,1506.75000,1516.50000,2173999,3031027
06/05/2013,16:00,1514.50000,1517.50000,1490.75000,1493.25000,2648546,3029729
06/06/2013,16:00,1493.75000,1509.50000,1481.75000,1508.00000,2796168,3045762
06/07/2013,16:00,1507.25000,1529.25000,1503.25000,1523.75000,2382985,2976849
06/10/2013,16:00,1521.75000,1533.75000,1519.75000,1527.25000,1820611,2923220
06/11/2013,16:00,1527.25000,1527.75000,1506.75000,1512.25000,2590976,2850964
06/12/2013,16:00,1512.75000,1523.50000,1494.75000,1495.25000,2600131,2678954
06/13/2013,16:00,1496.25000,1524.75000,1483.00000,1522.25000,851237,1095330
06/14/2013,16:00,1522.75000,1526.25000,1508.50000,1509.75000,1838320,1505868
06/17/2013,16:00,1510.00000,1532.25000,1509.25000,1525.00000,2107368,1921432
06/18/2013,16:00,1526.00000,1540.00000,1523.50000,1536.50000,1770819,2421431
06/19/2013,16:00,1537.75000,1540.25000,1511.50000,1515.00000,2369632,2640697
06/20/2013,16:00,1512.00000,1514.25000,1468.25000,1475.25000,3637001,2711374
06/21/2013,16:00,1475.50000,1488.50000,1461.75000,1475.25000,2982380,2700749
06/24/2013,16:00,1475.00000,1477.50000,1444.50000,1457.50000,2848089,2736050
06/25/2013,16:00,1457.75000,1479.00000,1449.50000,1472.75000,2020973,2713614
06/26/2013,16:00,1471.50000,1492.50000,1464.25000,1486.75000,1731510,2657544
06/27/2013,16:00,1488.00000,1505.50000,1486.00000,1497.75000,1601032,2660253
06/28/2013,16:00,1497.50000,1505.75000,1485.50000,1490.50000,2143749,2662628
07/01/2013,16:00,1491.50000,1511.75000,1484.50000,1498.00000,1551011,2667491
07/02/2013,16:00,1498.00000,1509.75000,1491.50000,1498.50000,1670998,2687031
07/03/2013,16:00,1498.25000,1504.25000,1485.25000,1500.25000,1031771,2700206
07/05/2013,16:00,1500.25000,1522.00000,1499.50000,1518.50000,1721212,2681333
07/08/2013,16:00,1519.75000,1530.75000,1517.25000,1526.75000,1317337,2672567
07/09/2013,16:00,1528.00000,1540.25000,1527.00000,1536.75000,1281034,2700511
07/10/2013,16:00,1538.25000,1550.00000,1532.50000,1539.75000,1460004,2721338
07/11/2013,16:00,1549.50000,1563.00000,1548.75000,1561.25000,1457417,2740429
07/12/2013,16:00,1560.25000,1565.50000,1557.50000,1561.50000,1144481,2727688
07/15/2013,16:00,1561.25000,1570.75000,1561.00000,1568.75000,911484,2735765
07/16/2013,16:00,1569.00000,1570.75000,1557.75000,1562.50000,1171424,2758060
07/17/2013,16:00,1563.00000,1571.75000,1557.00000,1566.75000,1413187,2768666
07/18/2013,16:00,1567.75000,1579.75000,1563.00000,1571.75000,1355890,2797010
07/19/2013,16:00,1571.25000,1581.75000,1566.50000,1580.75000,1145886,2787874
07/22/2013,16:00,1581.25000,1585.50000,1576.75000,1581.50000,900143,2774329
07/23/2013,16:00,1581.75000,1586.75000,1577.25000,1579.50000,979783,2778043
07/24/2013,16:00,1580.75000,1586.50000,1568.50000,1575.00000,1508386,2769228
07/25/2013,16:00,1575.25000,1577.75000,1563.00000,1575.25000,1425052,2797830
07/26/2013,16:00,1577.00000,1580.25000,1561.75000,1577.75000,1400373,2797316
07/29/2013,16:00,1577.75000,1579.25000,1567.75000,1573.75000,1100568,2793878
07/30/2013,16:00,1573.50000,1579.75000,1568.50000,1576.00000,1318504,2799466
07/31/2013,16:00,1575.50000,1585.25000,1571.50000,1571.75000,1981532,2814495
08/01/2013,16:00,1576.75000,1595.00000,1575.75000,1591.50000,1517822,2836516
08/02/2013,16:00,1593.50000,1596.25000,1587.00000,1595.25000,1216474,2808697
08/05/2013,16:00,1594.00000,1596.25000,1590.00000,1593.75000,856742,2793511
08/06/2013,16:00,1592.50000,1594.75000,1580.00000,1585.25000,1273487,2798900
08/07/2013,16:00,1583.75000,1584.75000,1571.75000,1579.50000,1384518,2791337
08/08/2013,16:00,1580.00000,1588.25000,1575.75000,1585.00000,1522504,2799117
08/09/2013,16:00,1585.25000,1587.50000,1573.75000,1577.50000,1662642,2802068
08/12/2013,16:00,1576.25000,1579.75000,1566.50000,1578.25000,1251215,2818295
08/13/2013,16:00,1579.25000,1585.75000,1570.50000,1582.00000,1604935,2826195
08/14/2013,16:00,1582.75000,1584.50000,1572.25000,1573.25000,1504592,2818161
08/15/2013,16:00,1571.75000,1573.25000,1545.50000,1547.00000,2399533,2841700
08/16/2013,16:00,1546.00000,1553.25000,1540.75000,1542.25000,1739935,2845002
08/19/2013,16:00,1542.25000,1548.25000,1533.50000,1536.25000,1468577,2873524
08/20/2013,16:00,1535.50000,1548.00000,1532.25000,1541.75000,1582327,2863444
08/21/2013,16:00,1542.25000,1546.00000,1525.25000,1527.75000,2121839,2904902
08/22/2013,16:00,1526.25000,1549.00000,1522.75000,1546.00000,1556777,2899118
08/23/2013,16:00,1546.75000,1554.00000,1541.75000,1552.75000,1307807,2882936
08/26/2013,16:00,1552.00000,1558.75000,1544.50000,1545.50000,1213990,2887703
08/27/2013,16:00,1545.75000,1546.75000,1517.50000,1519.50000,2249547,2919217
08/28/2013,16:00,1519.50000,1530.50000,1516.00000,1523.50000,1652221,2921904
08/29/2013,16:00,1521.75000,1536.00000,1519.00000,1528.00000,1743635,2904005
08/30/2013,16:00,1530.25000,1536.25000,1516.75000,1522.50000,1932571,2867361
09/03/2013,16:00,1531.50000,1541.25000,1522.00000,1530.25000,2318259,2880255
09/04/2013,16:00,1529.25000,1546.50000,1526.25000,1544.75000,1638385,2877431
09/05/2013,16:00,1546.00000,1549.50000,1541.75000,1544.25000,1254398,2843129
09/06/2013,16:00,1543.25000,1555.25000,1530.00000,1544.75000,2582191,2835722
09/09/2013,16:00,1543.25000,1563.00000,1543.25000,1560.25000,1483598,2799514
09/10/2013,16:00,1562.25000,1574.50000,1560.25000,1573.75000,1849907,2735919
09/11/2013,16:00,1573.50000,1581.75000,1569.00000,1580.00000,1843965,2556802
09/12/2013,16:00,1581.00000,1581.00000,1572.50000,1576.00000,596376,837087
09/13/2013,16:00,1576.00000,1581.50000,1571.75000,1579.75000,1162403,1188257
09/16/2013,16:00,1590.75000,1601.50000,1585.75000,1589.00000,2030544,1774880
09/17/2013,16:00,1586.75000,1597.50000,1585.50000,1596.00000,1448771,2172500
09/18/2013,16:00,1597.00000,1621.00000,1591.00000,1615.50000,2330607,2466887
09/19/2013,16:00,1616.25000,1624.50000,1611.00000,1615.25000,1860579,2575036
09/20/2013,16:00,1615.00000,1617.25000,1599.00000,1600.25000,1767531,2566911
09/23/2013,16:00,1604.25000,1605.25000,1587.25000,1590.50000,1671968,2598645
09/24/2013,16:00,1591.00000,1598.75000,1585.25000,1590.25000,1501832,2618569
09/25/2013,16:00,1590.00000,1592.75000,1582.25000,1583.50000,1639285,2624892
09/26/2013,16:00,1584.25000,1595.25000,1583.50000,1590.25000,1466733,2631133
09/27/2013,16:00,1592.25000,1593.25000,1577.75000,1584.25000,1432245,2626964
09/30/2013,16:00,1572.75000,1578.75000,1564.50000,1572.00000,2151896,2611021
10/01/2013,16:00,1576.25000,1590.00000,1573.00000,1587.25000,1762715,2617101
10/02/2013,16:00,1589.25000,1589.50000,1571.00000,1580.75000,1702460,2653691
10/03/2013,16:00,1580.75000,1582.50000,1561.00000,1567.50000,2263290,2698745
10/04/2013,16:00,1565.75000,1583.75000,1565.25000,1582.50000,1512965,2674467
10/07/2013,16:00,1574.50000,1577.25000,1564.25000,1565.50000,1599803,2692235
10/08/2013,16:00,1564.75000,1569.25000,1543.75000,1548.25000,2352160,2723644
10/09/2013,16:00,1545.75000,1556.00000,1537.75000,1546.50000,2485975,2703379
10/10/2013,16:00,1546.25000,1585.50000,1545.75000,1582.75000,2287318,2678669
10/11/2013,16:00,1580.75000,1598.00000,1570.75000,1596.75000,1558254,2673270
10/14/2013,16:00,1581.75000,1604.50000,1578.50000,1602.00000,1509558,2675494
10/15/2013,16:00,1604.00000,1607.50000,1587.25000,1589.75000,1872624,2676074
10/16/2013,16:00,1592.00000,1614.75000,1589.00000,1611.00000,1797067,2682298
10/17/2013,16:00,1609.75000,1626.50000,1604.00000,1625.50000,1669215,2698990
10/18/2013,16:00,1625.25000,1638.00000,1624.75000,1634.25000,1537541,2698460
10/21/2013,16:00,1635.75000,1640.25000,1632.50000,1636.00000,1138916,2710196
10/22/2013,16:00,1635.50000,1652.25000,1633.75000,1647.25000,1844860,2711974
10/23/2013,16:00,1647.25000,1647.25000,1632.25000,1639.50000,1520034,2720877
10/24/2013,16:00,1640.50000,1649.50000,1637.75000,1646.25000,1252875,2708628
10/25/2013,16:00,1645.75000,1653.50000,1640.50000,1651.75000,1253456,2731098
10/28/2013,16:00,1651.50000,1660.00000,1649.25000,1656.75000,1157924,2736038
10/29/2013,16:00,1656.75000,1666.50000,1652.25000,1665.25000,1189498,2741642
10/30/2013,16:00,1666.00000,1671.00000,1649.50000,1658.25000,1778748,2763150
10/31/2013,16:00,1655.50000,1661.75000,1648.00000,1648.75000,1885721,2745639
11/01/2013,16:00,1653.25000,1659.00000,1644.75000,1652.50000,1602379,2772579
11/04/2013,16:00,1651.75000,1661.75000,1651.00000,1660.75000,1005972,2759992
11/05/2013,16:00,1660.25000,1661.75000,1648.25000,1654.25000,1479362,2768514
11/06/2013,16:00,1655.00000,1667.75000,1653.50000,1663.25000,1322195,2767364
11/07/2013,16:00,1661.75000,1672.25000,1640.00000,1643.00000,2463701,2780995
11/08/2013,16:00,1642.50000,1665.75000,1634.25000,1663.75000,2071703,2782047
11/11/2013,16:00,1664.75000,1668.00000,1660.50000,1665.25000,960010,2780264
11/12/2013,16:00,1665.50000,1667.50000,1656.25000,1662.75000,1419105,2758394
11/13/2013,16:00,1662.50000,1680.00000,1652.00000,1676.50000,1682642,2763168
11/14/2013,16:00,1677.50000,1686.75000,1675.00000,1685.50000,1584763,2778941
11/15/2013,16:00,1685.50000,1693.75000,1684.25000,1691.25000,1227567,2821448
11/18/2013,16:00,1691.25000,1697.50000,1682.50000,1686.50000,1559073,2817239
11/19/2013,16:00,1687.25000,1691.50000,1679.75000,1683.00000,1587851,2817411
11/20/2013,16:00,1683.25000,1692.00000,1672.25000,1677.50000,2066306,2793119
11/21/2013,16:00,1677.25000,1693.25000,1673.50000,1691.50000,1390391,2799872
11/22/2013,16:00,1691.00000,1701.00000,1689.75000,1699.00000,1240120,2775739
11/25/2013,16:00,1699.75000,1707.00000,1696.25000,1700.25000,1114352,2800246
11/26/2013,16:00,1699.00000,1704.75000,1696.50000,1699.75000,1095564,2780581
11/27/2013,16:00,1699.75000,1705.25000,1699.00000,1702.00000,849593,2795281
11/29/2013,16:00,1706.25000,1710.25000,1700.50000,1701.75000,818602,2799542
12/02/2013,16:00,1704.00000,1706.75000,1694.75000,1697.50000,1330983,2803471
12/03/2013,16:00,1698.00000,1699.50000,1684.00000,1689.25000,1727930,2777349
12/04/2013,16:00,1689.75000,1697.25000,1675.50000,1689.50000,2107738,2777689
12/05/2013,16:00,1690.00000,1692.00000,1679.75000,1681.75000,1576138,2759983
12/06/2013,16:00,1682.25000,1703.75000,1682.00000,1702.75000,1757106,2707260
12/09/2013,16:00,1704.25000,1709.25000,1702.50000,1706.75000,1060287,2691899
12/10/2013,16:00,1707.00000,1709.25000,1698.75000,1700.75000,1174676,2638302
12/11/2013,16:00,1702.00000,1705.75000,1677.00000,1678.50000,2004200,2401923
12/12/2013,16:00,1678.25000,1681.75000,1669.50000,1672.50000,833656,957167
12/13/2013,16:00,1671.00000,1680.75000,1669.50000,1672.50000,1558496,1445598
12/16/2013,16:00,1672.50000,1690.25000,1658.00000,1684.25000,1793231,1895612
12/17/2013,16:00,1682.25000,1686.50000,1674.25000,1677.00000,1826251,2327433
12/18/2013,16:00,1676.25000,1710.75000,1664.75000,1708.75000,2702375,2580060
12/19/2013,16:00,1708.00000,1710.75000,1699.00000,1706.00000,1516505,2658894
12/20/2013,16:00,1706.50000,1722.00000,1706.50000,1718.50000,1356110,2720791
12/23/2013,16:00,1721.00000,1728.50000,1720.75000,1726.75000,737153,2734782
12/24/2013,16:00,1726.75000,1733.50000,1724.50000,1733.00000,314408,2745200
12/26/2013,16:00,1734.00000,1741.75000,1733.75000,1740.50000,438937,2758851
12/27/2013,16:00,1740.50000,1744.00000,1737.25000,1740.50000,622702,2765187
12/30/2013,16:00,1740.00000,1742.50000,1737.50000,1738.75000,581577,2754443
12/31/2013,16:00,1739.25000,1750.50000,1738.25000,1745.00000,653055,2782880
01/02/2014,16:00,1741.75000,1744.75000,1725.75000,1730.50000,1243227,2781562
01/03/2014,16:00,1731.25000,1737.00000,1724.50000,1729.50000,961601,2779107
01/06/2014,16:00,1728.00000,1736.50000,1721.25000,1724.75000,1369207,2766711
01/07/2014,16:00,1723.75000,1738.75000,1723.50000,1734.75000,1162443,2775966
01/08/2014,16:00,1734.75000,1738.75000,1729.50000,1736.50000,1330414,2781053
01/09/2014,16:00,1735.75000,1743.00000,1728.25000,1737.00000,1324605,2794685
01/10/2014,16:00,1737.25000,1746.50000,1730.25000,1741.75000,1455887,2818929
01/13/2014,16:00,1742.50000,1742.75000,1713.50000,1719.00000,1710408,2842950
01/14/2014,16:00,1719.75000,1738.25000,1716.75000,1737.00000,1595178,2868227
01/15/2014,16:00,1737.00000,1749.75000,1735.50000,1745.50000,1260095,2875586
01/16/2014,16:00,1745.50000,1747.75000,1738.50000,1740.25000,952497,2878637
01/17/2014,16:00,1742.00000,1746.75000,1733.25000,1738.25000,1182782,2855526
01/21/2014,16:00,1738.00000,1748.00000,1730.25000,1742.50000,1329662,2852205
01/22/2014,16:00,1741.50000,1747.25000,1738.75000,1742.50000,941604,2848291
01/23/2014,16:00,1743.00000,1748.00000,1717.75000,1728.25000,1815516,2873168
01/24/2014,16:00,1728.00000,1732.00000,1684.00000,1686.00000,2566321,2894357
01/27/2014,16:00,1685.75000,1696.00000,1671.00000,1679.75000,2776036,2881669
01/28/2014,16:00,1675.25000,1701.00000,1675.00000,1692.25000,1726338,2884678
01/29/2014,16:00,1700.00000,1705.25000,1668.00000,1675.25000,2740741,2915163
01/30/2014,16:00,1674.00000,1697.75000,1671.75000,1685.25000,1824579,2882901
01/31/2014,16:00,1687.50000,1692.25000,1665.25000,1680.50000,2389820,2910899
02/03/2014,16:00,1681.50000,1687.75000,1636.25000,1636.75000,3026524,2974534
02/04/2014,16:00,1642.25000,1657.50000,1638.00000,1647.75000,2325416,2944236
02/05/2014,16:00,1648.25000,1654.75000,1636.00000,1648.00000,2075514,2948425
02/06/2014,16:00,1648.75000,1673.75000,1648.00000,1670.50000,1739245,2948744
02/07/2014,16:00,1672.00000,1698.00000,1662.25000,1697.50000,2344919,2981889
02/10/2014,16:00,1697.00000,1700.00000,1690.25000,1698.75000,1148560,2990620
02/11/2014,16:00,1699.25000,1723.50000,1698.25000,1717.50000,1764385,3016462
02/12/2014,16:00,1717.25000,1727.25000,1715.25000,1721.00000,1385941,3033223
02/13/2014,16:00,1720.75000,1731.00000,1706.25000,1728.25000,1645236,3053239
02/14/2014,16:00,1727.75000,1742.75000,1720.00000,1739.00000,1365228,3062413
02/18/2014,16:00,1737.50000,1744.25000,1735.50000,1741.50000,1210508,3091043
02/19/2014,16:00,1741.25000,1748.50000,1727.25000,1729.50000,1771087,3119786
02/20/2014,16:00,1729.75000,1744.25000,1721.25000,1740.25000,1608588,3137291
02/21/2014,16:00,1740.00000,1748.00000,1736.75000,1738.25000,1316655,3158062
02/24/2014,16:00,1739.25000,1760.75000,1733.25000,1750.00000,1612323,3131431
02/25/2014,16:00,1748.75000,1755.00000,1741.25000,1750.25000,1566204,3108523
02/26/2014,16:00,1751.50000,1757.25000,1742.00000,1746.00000,1464320,3111778
02/27/2014,16:00,1747.75000,1759.75000,1736.75000,1758.00000,1615828,3122222
02/28/2014,16:00,1758.50000,1770.50000,1749.25000,1761.50000,2106508,3110444
03/03/2014,16:00,1750.00000,1753.50000,1736.25000,1747.00000,2376689,3165575
03/04/2014,16:00,1747.75000,1778.75000,1747.50000,1775.50000,1750397,3183505
03/05/2014,16:00,1774.75000,1779.50000,1771.75000,1776.50000,1254803,3181131
03/06/2014,16:00,1777.75000,1785.00000,1775.00000,1780.25000,1283006,3146004
03/07/2014,16:00,1780.50000,1791.50000,1773.25000,1782.00000,1756169,3104782
03/10/2014,16:00,1779.50000,1782.75000,1769.75000,1781.25000,1167755,3080700
03/11/2014,16:00,1780.25000,1786.25000,1767.00000,1769.25000,1609666,3050825
03/12/2014,16:00,1768.75000,1773.00000,1757.75000,1771.75000,1666288,3000644
03/13/2014,16:00,1772.25000,1778.75000,1745.50000,1750.75000,1144194,935257
03/14/2014,16:00,1751.00000,1757.25000,1743.00000,1744.00000,2197833,1552144
03/17/2014,16:00,1743.25000,1766.75000,1734.50000,1761.75000,1854428,2004732
03/18/2014,16:00,1762.75000,1778.00000,1756.50000,1774.75000,2054342,2525016
03/19/2014,16:00,1775.00000,1778.50000,1753.00000,1763.25000,2004270,2756352
03/20/2014,16:00,1762.25000,1777.50000,1755.75000,1777.00000,1671773,2814864
03/21/2014,16:00,1775.75000,1787.75000,1766.50000,1768.00000,1750423,2815873
03/24/2014,16:00,1766.50000,1777.00000,1752.25000,1760.50000,1835881,2807336
03/25/2014,16:00,1761.25000,1775.50000,1759.00000,1770.25000,1657649,2796385
03/26/2014,16:00,1770.00000,1779.75000,1752.50000,1753.50000,1898746,2805754
03/27/2014,16:00,1756.00000,1759.50000,1745.00000,1751.50000,2031166,2788523
03/28/2014,16:00,1754.50000,1770.50000,1752.50000,1761.50000,1502152,2790968
03/31/2014,16:00,1766.00000,1779.00000,1766.00000,1775.50000,1572419,2792893
04/01/2014,16:00,1775.25000,1789.75000,1773.25000,1788.75000,1213329,2793964
04/02/2014,16:00,1788.75000,1797.25000,1787.25000,1794.00000,1181442,2797469
04/03/2014,16:00,1793.50000,1798.50000,1786.50000,1794.00000,1239722,2798619
04/04/2014,16:00,1795.25000,1803.50000,1766.75000,1771.00000,2496813,2782262
04/07/2014,16:00,1772.00000,1772.75000,1745.50000,1749.00000,2179083,2772342
04/08/2014,16:00,1751.00000,1760.00000,1741.75000,1756.00000,1854828,2752796
04/09/2014,16:00,1756.00000,1777.50000,1754.75000,1775.75000,1414210,2740044
04/10/2014,16:00,1776.75000,1778.50000,1734.75000,1738.00000,2378458,2782527
04/11/2014,16:00,1740.50000,1743.00000,1718.25000,1722.75000,2527152,2789974
04/14/2014,16:00,1717.00000,1739.00000,1714.25000,1735.50000,1885532,2792211
04/15/2014,16:00,1736.00000,1755.00000,1720.25000,1750.50000,2609484,2795750
04/16/2014,16:00,1753.75000,1768.00000,1751.50000,1763.75000,1643896,2757716
04/17/2014,16:00,1763.50000,1774.75000,1758.25000,1769.00000,1255343,2766655
04/21/2014,16:00,1770.25000,1776.50000,1767.50000,1775.50000,533891,2766346
04/22/2014,16:00,1775.25000,1789.75000,1771.75000,1785.00000,1106460,2778573
04/23/2014,16:00,1784.00000,1791.75000,1778.50000,1784.00000,1000557,2789027
04/24/2014,16:00,1790.00000,1793.50000,1774.75000,1784.00000,1577086,2805837
04/25/2014,16:00,1783.75000,1784.75000,1764.00000,1771.00000,1507792,2806635
04/28/2014,16:00,1772.75000,1782.75000,1755.00000,1777.00000,2065197,2816864
04/29/2014,16:00,1777.00000,1786.25000,1776.00000,1782.75000,1219110,2835160
04/30/2014,16:00,1781.50000,1791.25000,1777.25000,1789.00000,1502102,2827771
05/01/2014,16:00,1790.50000,1793.75000,1782.50000,1788.75000,938351,2822994
05/02/2014,16:00,1789.75000,1797.00000,1783.00000,1785.50000,1717169,2823037
05/05/2014,16:00,1786.50000,1791.00000,1771.50000,1786.75000,1176754,2833539
05/06/2014,16:00,1788.50000,1792.50000,1772.75000,1775.25000,1379161,2829593
05/07/2014,16:00,1775.00000,1786.75000,1765.50000,1785.25000,1999538,2850823
05/08/2014,16:00,1785.50000,1795.75000,1776.00000,1783.25000,1753107,2863857
05/09/2014,16:00,1781.25000,1786.00000,1773.50000,1784.50000,1476536,2861995
05/12/2014,16:00,1785.00000,1805.00000,1785.00000,1803.75000,1183703,2903749
05/13/2014,16:00,1804.50000,1809.50000,1803.00000,1805.25000,1076997,2927690
05/14/2014,16:00,1805.75000,1808.25000,1793.25000,1796.25000,1186879,2917070
05/15/2014,16:00,1796.75000,1799.50000,1770.00000,1778.25000,2247238,2927173
05/16/2014,16:00,1778.25000,1786.75000,1772.25000,1785.75000,1522446,2907323
05/19/2014,16:00,1787.25000,1794.00000,1776.75000,1793.25000,1035685,2913686
05/20/2014,16:00,1792.50000,1795.50000,1775.75000,1779.00000,1564172,2926404
05/21/2014,16:00,1779.50000,1797.50000,1777.50000,1796.00000,1358710,2960598
05/22/2014,16:00,1794.75000,1805.00000,1793.75000,1801.25000,1026615,2969158
05/23/2014,16:00,1801.25000,1810.25000,1800.50000,1808.00000,761557,2964687
05/27/2014,16:00,1809.00000,1821.00000,1808.00000,1820.25000,922499,2984253
05/28/2014,16:00,1820.75000,1825.00000,1815.50000,1820.00000,1062079,2988976
05/29/2014,16:00,1820.50000,1829.00000,1818.25000,1829.00000,981817,2995771
05/30/2014,16:00,1828.00000,1833.25000,1825.25000,1832.50000,1169034,2993669
06/02/2014,16:00,1832.25000,1835.25000,1824.75000,1832.75000,1053526,3000582
06/03/2014,16:00,1832.50000,1834.50000,1827.00000,1833.00000,948001,2999092
06/04/2014,16:00,1833.75000,1838.00000,1827.00000,1836.75000,917108,3004762
06/05/2014,16:00,1836.75000,1851.75000,1832.00000,1849.50000,1676659,3004963
06/06/2014,16:00,1849.50000,1860.75000,1848.75000,1860.25000,1205739,3002048
06/09/2014,16:00,1860.25000,1865.75000,1856.75000,1861.25000,1026966,2967325
06/10/2014,16:00,1860.25000,1862.75000,1854.00000,1861.50000,1038073,2880779
06/11/2014,16:00,1861.75000,1862.00000,1849.50000,1855.00000,1348569,2675663
06/12/2014,16:00,1855.00000,1858.75000,1835.75000,1841.50000,770064,997767
06/13/2014,16:00,1841.75000,1848.00000,1837.25000,1846.50000,1525197,1494709
06/16/2014,16:00,1846.25000,1851.75000,1837.25000,1847.50000,1739592,1991427
06/17/2014,16:00,1847.25000,1854.00000,1842.00000,1852.00000,1817231,2500698
06/18/2014,16:00,1851.75000,1868.50000,1847.50000,1867.25000,1759084,2728287
06/19/2014,16:00,1866.25000,1870.50000,1862.25000,1868.50000,1422610,2802321
06/20/2014,16:00,1867.25000,1875.00000,1866.50000,1871.50000,1162086,2821923
06/23/2014,16:00,1871.00000,1878.00000,1868.25000,1871.25000,1024411,2853357
06/24/2014,16:00,1869.50000,1878.25000,1858.00000,1861.50000,1530560,2855130
06/25/2014,16:00,1860.50000,1871.50000,1855.50000,1867.75000,1532088,2872653
06/26/2014,16:00,1867.00000,1870.75000,1854.50000,1867.00000,1486643,2868132
06/27/2014,16:00,1866.50000,1872.25000,1861.00000,1870.25000,1176129,2891207
06/30/2014,16:00,1870.00000,1875.00000,1866.25000,1870.75000,1155861,2925452
07/01/2014,16:00,1872.75000,1890.00000,1871.75000,1884.00000,1455654,2929352
07/02/2014,16:00,1884.50000,1888.25000,1882.75000,1886.00000,920982,2915129
07/03/2014,16:00,1886.50000,1896.50000,1884.25000,1895.75000,846127,2906788
07/07/2014,16:00,1895.25000,1895.75000,1885.50000,1889.25000,1151705,2904863
07/08/2014,16:00,1888.75000,1889.00000,1871.00000,1878.75000,1776514,2915133
07/09/2014,16:00,1878.75000,1886.50000,1876.50000,1885.50000,1393006,2915996
07/10/2014,16:00,1885.75000,1886.50000,1863.50000,1876.00000,1972746,2908909
07/11/2014,16:00,1875.50000,1881.75000,1871.25000,1880.75000,1364154,2880205
07/14/2014,16:00,1881.00000,1892.25000,1880.75000,1889.25000,1003831,2909158
07/15/2014,16:00,1889.50000,1894.50000,1877.00000,1886.25000,1905617,2918047
07/16/2014,16:00,1886.50000,1896.25000,1885.25000,1893.00000,1320381,2927567
07/17/2014,16:00,1889.50000,1894.25000,1866.75000,1871.75000,2441561,2941204
07/18/2014,16:00,1867.50000,1892.50000,1860.75000,1889.75000,1796625,2949424
07/21/2014,16:00,1888.50000,1889.75000,1877.25000,1884.50000,1414256,2936374
07/22/2014,16:00,1884.00000,1898.75000,1883.50000,1893.25000,1274851,2934875
07/23/2014,16:00,1891.50000,1901.75000,1891.00000,1899.00000,1149621,2941364
07/24/2014,16:00,1899.25000,1904.00000,1895.00000,1899.00000,1165644,2943169
07/25/2014,16:00,1897.00000,1899.00000,1886.25000,1889.75000,1426906,2929174
07/28/2014,16:00,1889.00000,1894.25000,1879.00000,1891.25000,1368020,2938486
07/29/2014,16:00,1890.75000,1897.75000,1880.25000,1881.25000,1509091,2944211
07/30/2014,16:00,1882.50000,1892.50000,1874.75000,1883.25000,1768972,2928531
07/31/2014,16:00,1883.25000,1883.75000,1841.75000,1843.00000,2772401,2936401
08/01/2014,16:00,1844.25000,1850.50000,1828.50000,1836.75000,2886317,2901142
08/04/2014,16:00,1837.75000,1855.75000,1833.00000,1850.25000,1605356,2896652
08/05/2014,16:00,1849.25000,1851.50000,1825.75000,1831.25000,2137277,2897573
08/06/2014,16:00,1833.00000,1841.75000,1821.25000,1833.00000,1705227,2891258
08/07/2014,16:00,1833.00000,1844.00000,1818.00000,1823.50000,1954046,2916013
08/08/2014,16:00,1823.50000,1846.50000,1808.50000,1842.00000,1904778,2901948
08/11/2014,16:00,1841.75000,1859.25000,1841.50000,1850.75000,1178957,2910845
08/12/2014,16:00,1852.25000,1857.00000,1841.75000,1848.75000,1234217,2920411
08/13/2014,16:00,1850.50000,1864.75000,1849.00000,1863.00000,1120054,2932233
08/14/2014,16:00,1864.25000,1873.25000,1860.25000,1871.75000,967191,2947976
08/15/2014,16:00,1872.50000,1879.25000,1855.50000,1870.75000,1813411,2930057
08/18/2014,16:00,1874.00000,1887.25000,1874.00000,1885.75000,890465,2935727
08/19/2014,16:00,1886.75000,1898.00000,1886.50000,1895.50000,868384,2960508
08/20/2014,16:00,1896.00000,1904.25000,1891.25000,1901.50000,1058754,2954359
08/21/2014,16:00,1901.00000,1910.25000,1899.00000,1907.75000,841545,2962627
08/22/2014,16:00,1908.00000,1909.75000,1899.75000,1906.00000,1115885,2959504
08/25/2014,16:00,1908.25000,1918.00000,1907.00000,1913.25000,853066,2972614
08/26/2014,16:00,1912.75000,1921.00000,1910.50000,1916.75000,878014,2973216
08/27/2014,16:00,1917.50000,1918.75000,1911.75000,1915.25000,761368,2996449
08/28/2014,16:00,1915.00000,1917.75000,1905.75000,1915.00000,1088971,3004649
08/29/2014,16:00,1917.50000,1922.00000,1910.50000,1919.75000,1042385,3011118
09/02/2014,16:00,1918.75000,1924.50000,1911.00000,1918.00000,1244899,3008458
09/03/2014,16:00,1918.75000,1929.25000,1914.50000,1917.00000,1297828,3009547
09/04/2014,16:00,1917.00000,1928.25000,1909.00000,1916.00000,1519084,3005614
09/05/2014,16:00,1917.25000,1926.00000,1906.50000,1924.25000,1693274,2989310
09/08/2014,16:00,1924.75000,1925.00000,1912.25000,1918.75000,1212909,2992833
09/09/2014,16:00,1918.50000,1921.25000,1901.50000,1908.00000,1768258,3017688
09/10/2014,16:00,1907.75000,1914.50000,1899.75000,1913.25000,1590462,2885062
09/11/2014,16:00,1913.00000,1917.75000,1903.50000,1915.25000,803889,945046
09/12/2014,16:00,1917.50000,1917.75000,1897.50000,1903.00000,1861290,1556670
09/15/2014,16:00,1900.00000,1905.25000,1894.25000,1902.25000,1742226,2018909
09/16/2014,16:00,1903.00000,1920.75000,1896.50000,1917.75000,2081652,2509195
09/17/2014,16:00,1917.75000,1929.50000,1909.50000,1920.00000,2039712,2714990
09/18/2014,16:00,1921.75000,1933.00000,1919.25000,1930.75000,1402964,2796367
09/19/2014,16:00,1932.25000,1940.75000,1924.50000,1930.00000,1670453,2794169
09/22/2014,16:00,1928.25000,1929.25000,1908.75000,1912.50000,1578996,2785075
09/23/2014,16:00,1910.25000,1914.25000,1894.50000,1898.50000,1631355,2795261
09/24/2014,16:00,1896.00000,1918.75000,1895.75000,1917.25000,1566690,2810957
09/25/2014,16:00,1917.00000,1917.75000,1884.00000,1887.75000,2318873,2797856
09/26/2014,16:00,1887.25000,1905.50000,1882.75000,1902.25000,1680945,2793774
09/29/2014,16:00,1901.00000,1903.25000,1881.75000,1895.75000,1786769,2802910
09/30/2014,16:00,1895.00000,1904.50000,1886.75000,1891.75000,1991628,2794635
10/01/2014,16:00,1887.25000,1893.25000,1860.00000,1867.00000,2450968,2790666
10/02/2014,16:00,1867.00000,1872.00000,1844.50000,1864.75000,2721573,2751445
10/03/2014,16:00,1864.75000,1890.75000,1862.00000,1886.50000,1556834,2738142
10/06/2014,16:00,1887.25000,1897.25000,1876.75000,1882.25000,1727529,2745847
10/07/2014,16:00,1879.50000,1882.50000,1850.50000,1854.25000,2166031,2769360
10/08/2014,16:00,1852.50000,1890.25000,1844.25000,1888.00000,2521875,2735211
10/09/2014,16:00,1887.75000,1894.75000,1841.50000,1851.25000,3103761,2726452
10/10/2014,16:00,1843.25000,1857.50000,1819.50000,1820.50000,3069299,2749030
10/13/2014,16:00,1818.25000,1832.25000,1790.00000,1791.75000,2948075,2823640
10/14/2014,16:00,1792.50000,1819.00000,1791.00000,1801.00000,3114778,2820880
10/15/2014,16:00,1804.50000,1809.50000,1739.25000,1773.00000,4661757,2891394
10/16/2014,16:00,1773.00000,1796.00000,1741.50000,1776.75000,3368379,2822638
10/17/2014,16:00,1779.25000,1818.00000,1777.25000,1807.25000,2579053,2819776
10/20/2014,16:00,1810.25000,1830.75000,1798.50000,1826.25000,1653127,2799510
10/21/2014,16:00,1829.75000,1866.00000,1812.00000,1864.25000,2239114,2816714
10/22/2014,16:00,1864.50000,1870.00000,1846.50000,1851.25000,2022453,2828457
10/23/2014,16:00,1850.75000,1882.50000,1848.50000,1872.25000,2014997,2844152
10/24/2014,16:00,1872.25000,1887.50000,1858.00000,1886.00000,1601260,2829899
10/27/2014,16:00,1886.50000,1892.00000,1870.75000,1883.25000,1452059,2833776
10/28/2014,16:00,1884.00000,1907.00000,1883.00000,1906.25000,1571000,2856633
10/29/2014,16:00,1902.25000,1912.00000,1888.25000,1898.50000,1895667,2854076
10/30/2014,16:00,1898.00000,1920.50000,1885.50000,1914.75000,1980796,2883991
10/31/2014,16:00,1914.00000,1943.00000,1913.00000,1937.75000,1924396,2822107
11/03/2014,16:00,1937.50000,1945.50000,1933.25000,1937.25000,1361523,2813514
11/04/2014,16:00,1936.75000,1940.00000,1921.50000,1931.75000,1524332,2837987
11/05/2014,16:00,1932.50000,1946.75000,1930.00000,1945.00000,1574778,2856834
11/06/2014,16:00,1944.75000,1955.50000,1937.00000,1954.25000,1434905,2863233
11/07/2014,16:00,1953.50000,1959.75000,1946.75000,1952.25000,1282437,2851049
11/10/2014,16:00,1952.00000,1961.25000,1947.25000,1960.25000,967814,2863436
11/11/2014,16:00,1960.00000,1965.25000,1957.25000,1962.75000,779708,2868786
11/12/2014,16:00,1962.75000,1963.50000,1953.00000,1962.25000,1082280,2922873
11/13/2014,16:00,1961.00000,1970.00000,1953.00000,1960.25000,1541477,2937647
11/14/2014,16:00,1959.25000,1966.00000,1958.25000,1964.25000,1047384,2924312
11/17/2014,16:00,1964.75000,1966.75000,1951.50000,1966.00000,1061143,2924341
11/18/2014,16:00,1965.50000,1980.25000,1962.00000,1974.75000,1146480,2934115
11/19/2014,16:00,1975.00000,1976.75000,1964.00000,1973.50000,1188471,2933002
11/20/2014,16:00,1973.25000,1979.00000,1961.50000,1978.25000,1130058,2959677
11/21/2014,16:00,1978.50000,1998.50000,1976.00000,1988.00000,1634315,2957158
11/24/2014,16:00,1988.50000,1995.25000,1987.00000,1993.75000,793915,2958213
11/25/2014,16:00,1993.50000,1999.25000,1989.00000,1993.75000,977855,2955905
11/26/2014,16:00,1994.50000,2001.50000,1991.50000,1998.50000,743541,2945186
11/28/2014,16:00,2000.25000,2001.00000,1989.75000,1992.50000,783116,2959182
12/01/2014,16:00,1989.50000,1990.25000,1974.50000,1977.00000,1471696,2948066
12/02/2014,16:00,1977.25000,1994.25000,1977.00000,1992.25000,1152160,2962937
12/03/2014,16:00,1992.75000,2002.25000,1989.50000,1998.75000,925314,2944324
12/04/2014,16:00,1999.00000,2003.50000,1987.50000,1998.25000,1374378,2946103
12/05/2014,16:00,1998.00000,2005.25000,1994.75000,2002.25000,1148282,2908207
12/08/2014,16:00,2002.00000,2003.75000,1980.00000,1985.75000,1414138,2874241
12/09/2014,16:00,1986.50000,1988.50000,1959.50000,1983.75000,1893729,2818803
12/10/2014,16:00,1984.00000,1986.25000,1949.50000,1952.75000,2376052,2651642
12/11/2014,16:00,1953.00000,1982.75000,1950.25000,1957.25000,873589,916477
12/12/2014,16:00,1955.75000,1958.75000,1923.00000,1923.75000,2464056,1422793
12/15/2014,16:00,1923.75000,1945.50000,1907.75000,1916.50000,2811936,1818446
12/16/2014,16:00,1917.75000,1944.50000,1894.75000,1898.25000,3365454,2291872
12/17/2014,16:00,1900.00000,1944.25000,1899.25000,1941.50000,2765611,2634656
12/18/2014,16:00,1941.25000,1996.00000,1937.75000,1993.25000,2358167,2767647
12/19/2014,16:00,1993.50000,2009.50000,1989.75000,2000.25000,1765615,2720187
12/22/2014,16:00,1998.25000,2009.25000,1997.25000,2005.75000,858554,2719678
12/23/2014,16:00,2006.25000,2017.75000,2004.75000,2012.25000,777814,2732725
12/24/2014,16:00,2012.00000,2016.75000,2010.25000,2012.00000,235054,2732874
12/26/2014,16:00,2014.75000,2022.00000,2011.75000,2017.50000,309281,2728564
12/29/2014,16:00,2019.25000,2022.00000,2009.25000,2019.00000,636345,2739712
12/30/2014,16:00,2020.75000,2021.75000,2006.25000,2010.00000,718028,2741375
12/31/2014,16:00,2009.50000,2016.00000,1984.00000,1985.75000,836223,2769700
01/02/2015,16:00,1988.25000,2000.50000,1972.00000,1979.50000,1358348,2746750
01/05/2015,16:00,1979.00000,1981.50000,1942.75000,1949.25000,2033774,2735166
01/06/2015,16:00,1952.25000,1956.75000,1917.50000,1927.75000,2345361,2738793
01/07/2015,16:00,1929.75000,1957.00000,1929.00000,1952.75000,1760658,2719370
01/08/2015,16:00,1953.75000,1991.75000,1953.50000,1988.25000,1555733,2717604
01/09/2015,16:00,1987.00000,1995.25000,1964.50000,1968.50000,1907571,2678435
01/12/2015,16:00,1967.75000,1981.50000,1948.50000,1955.75000,1622204,2677998
01/13/2015,16:00,1957.00000,1985.00000,1934.25000,1949.25000,2496445,2702231
01/14/2015,16:00,1950.50000,1952.75000,1914.50000,1940.75000,2516599,2701273
01/15/2015,16:00,1943.00000,1960.50000,1911.50000,1922.25000,2259660,2742502
01/16/2015,16:00,1914.00000,1947.50000,1903.50000,1946.25000,2017979,2687724
01/20/2015,16:00,1942.25000,1959.75000,1930.75000,1950.00000,1807759,2693173
01/21/2015,16:00,1949.00000,1966.00000,1938.50000,1959.75000,1639269,2688767
01/22/2015,16:00,1960.00000,1992.50000,1952.50000,1989.75000,1834361,2701326
01/23/2015,16:00,1989.75000,1995.75000,1975.50000,1977.25000,1353089,2690889
01/26/2015,16:00,1968.25000,1988.25000,1958.75000,1986.75000,1264468,2696298
01/27/2015,16:00,1987.25000,1988.00000,1946.50000,1963.25000,1957000,2684751
01/28/2015,16:00,1969.75000,1979.75000,1924.50000,1924.75000,2087277,2743997
01/29/2015,16:00,1926.75000,1953.25000,1915.25000,1951.75000,2124643,2721183
01/30/2015,16:00,1952.50000,1953.75000,1919.50000,1921.75000,2353992,2740382
02/02/2015,16:00,1923.75000,1951.75000,1907.00000,1950.25000,2038824,2710794
02/03/2015,16:00,1948.25000,1977.25000,1940.25000,1975.25000,1705780,2714102
02/04/2015,16:00,1973.75000,1982.50000,1956.00000,1963.25000,1696963,2728704
02/05/2015,16:00,1958.25000,1992.00000,1954.00000,1988.25000,1343547,2724108
02/06/2015,16:00,1989.50000,2001.25000,1977.75000,1986.25000,1722475,2775438
02/09/2015,16:00,1983.25000,1985.00000,1969.75000,1975.75000,1289419,2762422
02/10/2015,16:00,1977.00000,1999.75000,1973.75000,1995.50000,1397704,2766377
02/11/2015,16:00,1996.00000,2012.75000,1986.50000,1999.00000,1295469,2749732
02/12/2015,16:00,2004.75000,2018.75000,1991.75000,2017.25000,1433910,2777622
02/13/2015,16:00,2016.25000,2028.25000,2014.75000,2026.75000,1224925,2776438
02/17/2015,16:00,2024.50000,2032.00000,2014.00000,2029.25000,1234818,2780511
02/18/2015,16:00,2029.75000,2031.75000,2021.75000,2028.75000,1088179,2782675
02/19/2015,16:00,2028.50000,2032.75000,2020.50000,2028.50000,1143901,2806657
02/20/2015,16:00,2029.00000,2042.00000,2015.50000,2040.25000,1645222,2826009
02/23/2015,16:00,2040.50000,2041.50000,2033.00000,2040.00000,849695,2835551
02/24/2015,16:00,2039.50000,2049.00000,2036.00000,2047.00000,1080747,2836074
02/25/2015,16:00,2047.00000,2051.00000,2040.50000,2043.50000,974711,2861642
02/26/2015,16:00,2043.75000,2048.00000,2034.75000,2043.25000,1176136,2866192
02/27/2015,16:00,2042.75000,2044.25000,2034.00000,2036.00000,1207187,2866335
03/02/2015,16:00,2037.25000,2048.75000,2033.75000,2047.25000,1075660,2871121
03/03/2015,16:00,2047.25000,2047.75000,2028.75000,2038.00000,1360995,2893603
03/04/2015,16:00,2038.00000,2038.00000,2018.50000,2029.75000,1490440,2910503
03/05/2015,16:00,2029.75000,2036.75000,2026.50000,2033.00000,1097593,2917569
03/06/2015,16:00,2032.75000,2036.75000,1998.75000,2004.00000,1901150,2987199
03/09/2015,16:00,2006.75000,2015.75000,1999.25000,2011.00000,1189658,2947997
03/10/2015,16:00,2010.75000,2011.25000,1974.50000,1975.25000,1903455,2942523
03/11/2015,16:00,1977.50000,1985.50000,1971.50000,1972.75000,1707510,2807778
03/12/2015,16:00,1975.50000,1999.75000,1971.50000,1997.25000,833748,875067
03/13/2015,16:00,1997.25000,2002.00000,1973.25000,1983.00000,1729733,1332264
03/16/2015,16:00,1984.00000,2014.75000,1978.00000,2009.25000,1698647,1793591
03/17/2015,16:00,2007.25000,2011.25000,1997.00000,2007.00000,1791792,2362080
03/18/2015,16:00,2007.00000,2040.50000,1993.00000,2033.25000,2013069,2586701
03/19/2015,16:00,2034.25000,2039.75000,2017.25000,2022.25000,1496920,2638127
03/20/2015,16:00,2020.25000,2047.50000,2018.50000,2040.00000,1417654,2608347
03/23/2015,16:00,2038.50000,2047.75000,2034.00000,2035.50000,957576,2607995
03/24/2015,16:00,2034.75000,2041.75000,2023.75000,2025.75000,1193863,2625047
03/25/2015,16:00,2026.00000,2030.00000,1993.00000,1994.50000,1777447,2620588
03/26/2015,16:00,1996.75000,1999.50000,1974.00000,1989.25000,1842218,2639622
03/27/2015,16:00,1990.75000,1998.50000,1981.75000,1993.25000,1158856,2640559
03/30/2015,16:00,1993.50000,2022.50000,1988.00000,2016.25000,1236364,2632578
03/31/2015,16:00,2015.50000,2017.50000,1997.00000,2001.50000,1596352,2655571
04/01/2015,16:00,1998.75000,2001.50000,1974.25000,1993.75000,1818878,2672112
04/02/2015,16:00,1996.00000,2005.50000,1984.75000,2000.25000,1047174,2645132
04/03/2015,16:00,2000.75000,2004.50000,1978.75000,1980.50000,95875,0
04/06/2015,16:00,1980.25000,2020.75000,1979.50000,2014.00000,948447,2654748
04/07/2015,16:00,2012.25000,2023.50000,2006.75000,2008.50000,1048474,2651631
04/08/2015,16:00,2009.25000,2021.00000,2005.25000,2016.75000,1217049,2644161
04/09/2015,16:00,2018.50000,2027.75000,2007.50000,2026.50000,1211778,2645082
04/10/2015,16:00,2026.75000,2037.00000,2023.75000,2036.25000,880529,2651679
04/13/2015,16:00,2036.00000,2042.00000,2026.00000,2027.25000,1080267,2650088
04/14/2015,16:00,2027.75000,2033.50000,2016.50000,2031.75000,1267366,2664126
04/15/2015,16:00,2032.50000,2046.25000,2028.00000,2040.50000,1045308,2666373
04/16/2015,16:00,2042.25000,2045.50000,2029.75000,2041.50000,1113607,2689405
04/17/2015,16:00,2042.00000,2042.50000,2005.25000,2016.25000,1822841,2702824
04/20/2015,16:00,2021.75000,2038.25000,2019.25000,2031.75000,1119881,2688683
04/21/2015,16:00,2030.25000,2046.00000,2028.00000,2031.75000,1052404,2683708
04/22/2015,16:00,2032.75000,2044.50000,2021.00000,2041.00000,1188586,2689547
04/23/2015,16:00,2040.00000,2055.25000,2028.25000,2047.75000,1362552,2713112
04/24/2015,16:00,2048.25000,2055.50000,2043.75000,2052.50000,958312,2711119
04/27/2015,16:00,2054.00000,2060.50000,2041.00000,2045.50000,1210483,2688678
04/28/2015,16:00,2044.50000,2053.25000,2029.00000,2052.75000,1476513,2706583
04/29/2015,16:00,2051.50000,2053.25000,2031.25000,2039.75000,1739720,2720143
04/30/2015,16:00,2039.00000,2042.75000,2011.00000,2019.75000,2026329,2765711
05/01/2015,16:00,2023.50000,2043.25000,2021.25000,2042.25000,1022085,2734463
05/04/2015,16:00,2042.50000,2055.75000,2038.75000,2050.00000,1000837,2721947
05/05/2015,16:00,2050.25000,2052.50000,2022.25000,2024.75000,1590274,2703366
05/06/2015,16:00,2026.25000,2034.50000,2002.00000,2015.00000,1756254,2729348
05/07/2015,16:00,2015.50000,2029.00000,1997.75000,2025.00000,1437746,2713209
05/08/2015,16:00,2026.00000,2054.25000,2024.75000,2049.25000,1379447,2722856
05/11/2015,16:00,2050.75000,2054.25000,2036.50000,2038.50000,1147278,2717411
05/12/2015,16:00,2038.50000,2041.75000,2020.00000,2035.75000,1483837,2710825
05/13/2015,16:00,2037.00000,2047.25000,2032.25000,2035.25000,1341325,2714341
05/14/2015,16:00,2036.75000,2059.00000,2032.75000,2058.25000,1104560,2725106
05/15/2015,16:00,2058.00000,2063.50000,2054.00000,2059.75000,1023893,2723990
05/18/2015,16:00,2060.00000,2069.50000,2053.00000,2066.75000,917101,2730361
05/19/2015,16:00,2067.50000,2074.75000,2062.00000,2065.25000,1001397,2716966
05/20/2015,16:00,2065.00000,2073.00000,2060.00000,2063.25000,1011268,2717293
05/21/2015,16:00,2061.50000,2072.75000,2055.75000,2068.75000,794479,2724877
05/22/2015,16:00,2070.00000,2071.75000,2063.50000,2065.25000,765943,2720027
05/26/2015,16:00,2065.25000,2067.75000,2036.75000,2045.75000,1589652,2723908
05/27/2015,16:00,2046.50000,2065.00000,2042.00000,2061.75000,1290556,2737526
05/28/2015,16:00,2060.75000,2063.50000,2051.25000,2062.50000,1082365,2746809
05/29/2015,16:00,2062.50000,2063.50000,2043.00000,2046.75000,1692162,2766529
06/01/2015,16:00,2047.75000,2058.50000,2041.00000,2050.00000,1338859,2763714
06/02/2015,16:00,2051.75000,2056.75000,2034.75000,2047.50000,1442814,2760870
06/03/2015,16:00,2047.75000,2061.50000,2047.50000,2056.75000,1314954,2751605
06/04/2015,16:00,2057.00000,2057.25000,2032.00000,2039.75000,1717287,2785151
06/05/2015,16:00,2039.50000,2043.50000,2024.25000,2033.00000,1460654,2777034
06/08/2015,16:00,2032.75000,2034.00000,2017.00000,2019.00000,1290922,2780512
06/09/2015,16:00,2020.75000,2025.50000,2009.50000,2020.75000,1449695,2747909
06/10/2015,16:00,2021.50000,2048.75000,2020.75000,2047.75000,1665519,2589953
06/11/2015,16:00,2047.00000,2055.25000,2044.00000,2050.00000,746891,755803
06/12/2015,16:00,2049.75000,2050.00000,2030.50000,2033.50000,1763160,1262058
06/15/2015,16:00,2025.00000,2030.00000,2011.25000,2024.00000,1999786,1764777
06/16/2015,16:00,2023.75000,2038.50000,2010.50000,2037.50000,1657466,2246290
06/17/2015,16:00,2038.25000,2047.25000,2027.25000,2037.75000,1578971,2433892
06/18/2015,16:00,2037.50000,2067.75000,2030.50000,2063.25000,1902148,2549027
06/19/2015,16:00,2063.25000,2066.25000,2045.50000,2046.25000,1239246,2537546
06/22/2015,16:00,2054.25000,2070.50000,2052.00000,2061.25000,1095709,2563433
06/23/2015,16:00,2063.25000,2069.00000,2059.75000,2065.00000,837133,2554179
06/24/2015,16:00,2066.00000,2067.00000,2047.50000,2048.00000,1163124,2536478
06/25/2015,16:00,2049.75000,2061.25000,2040.50000,2042.50000,1218149,2534335
06/26/2015,16:00,2043.25000,2049.25000,2034.75000,2044.25000,1321884,2526649
06/29/2015,16:00,2012.50000,2031.75000,1995.75000,1999.00000,2292340,2614259
06/30/2015,16:00,2003.00000,2017.50000,1995.25000,2003.00000,2381572,2615790
07/01/2015,16:00,2003.00000,2026.00000,2003.00000,2019.50000,1496815,2624007
07/02/2015,16:00,2020.00000,2027.50000,2010.75000,2017.25000,1252317,2625405
07/06/2015,16:00,2017.25000,2020.25000,1982.75000,2013.00000,1973058,2657211
07/07/2015,16:00,2016.25000,2026.50000,1983.50000,2022.25000,2531662,2658021
07/08/2015,16:00,2021.50000,2021.75000,1984.75000,1987.75000,2393226,2729842
07/09/2015,16:00,1988.25000,2016.50000,1986.75000,1989.75000,1981972,2667051
07/10/2015,16:00,1993.25000,2023.25000,1993.25000,2017.50000,1573858,2619051
07/13/2015,16:00,2003.25000,2043.25000,2000.50000,2043.00000,1333579,2619098
07/14/2015,16:00,2042.50000,2054.00000,2039.00000,2050.50000,955518,2600930
07/15/2015,16:00,2051.00000,2056.25000,2043.50000,2052.75000,1147598,2584404
07/16/2015,16:00,2052.50000,2067.00000,2051.25000,2065.50000,1107382,2609902
07/17/2015,16:00,2065.50000,2068.50000,2061.25000,2067.25000,903686,2592829
07/20/2015,16:00,2066.50000,2074.75000,2065.00000,2070.50000,937630,2610884
07/21/2015,16:00,2069.75000,2073.50000,2055.25000,2063.00000,1209300,2620479
07/22/2015,16:00,2056.25000,2060.50000,2050.75000,2056.50000,1224393,2627734
07/23/2015,16:00,2057.75000,2062.25000,2040.00000,2047.00000,1437249,2641582
07/24/2015,16:00,2049.50000,2052.50000,2018.25000,2026.00000,1669725,2675616
07/27/2015,16:00,2026.75000,2029.25000,2005.00000,2013.00000,1781810,2699408
07/28/2015,16:00,2014.00000,2037.50000,2010.00000,2035.75000,1725788,2671539
07/29/2015,16:00,2036.50000,2052.75000,2033.00000,2050.00000,1397228,2657695
07/30/2015,16:00,2048.00000,2052.75000,2036.25000,2052.25000,1286157,2654075
07/31/2015,16:00,2050.25000,2057.75000,2043.75000,2047.00000,1602805,2668917
08/03/2015,16:00,2047.25000,2051.00000,2028.50000,2039.50000,1512106,2669093
08/04/2015,16:00,2039.00000,2044.75000,2030.00000,2031.50000,1327878,2675097
08/05/2015,16:00,2031.00000,2055.50000,2030.75000,2042.25000,1384241,2656916
08/06/2015,16:00,2042.50000,2047.75000,2018.50000,2028.00000,1608876,2673527
08/07/2015,16:00,2028.50000,2031.25000,2010.50000,2022.00000,1596391,2717584
08/10/2015,16:00,2020.50000,2049.75000,2020.25000,2048.25000,1198912,2707594
08/11/2015,16:00,2049.25000,2050.25000,2019.25000,2028.25000,1783349,2736342
08/12/2015,16:00,2029.25000,2033.75000,1995.00000,2032.75000,2364321,2767869
08/13/2015,16:00,2031.25000,2041.50000,2021.75000,2029.00000,1496065,2773957
08/14/2015,16:00,2027.75000,2039.00000,2022.25000,2038.00000,1069465,2773006
08/17/2015,16:00,2038.00000,2049.00000,2023.25000,2047.75000,1292437,2783936
08/18/2015,16:00,2046.75000,2052.25000,2038.75000,2042.50000,1135552,2787015
08/19/2015,16:00,2041.75000,2046.50000,2015.00000,2021.25000,2289064,2805536
08/20/2015,16:00,2022.00000,2026.25000,1973.00000,1974.00000,2583142,2876543
08/21/2015,16:00,1974.75000,1977.50000,1915.75000,1920.00000,4168331,2938889
08/24/2015,16:00,1913.00000,1913.25000,1779.50000,1819.75000,5258752,3076257
08/25/2015,16:00,1821.25000,1897.00000,1808.50000,1821.25000,3658827,3069752
08/26/2015,16:00,1824.50000,1891.50000,1799.00000,1886.50000,3527300,3073835
08/27/2015,16:00,1889.75000,1938.75000,1883.00000,1937.75000,2940255,2964630
08/28/2015,16:00,1936.75000,1941.25000,1915.75000,1938.25000,1968514,2979180
08/31/2015,16:00,1934.75000,1936.25000,1907.75000,1917.75000,1876279,3011216
09/01/2015,16:00,1914.00000,1914.75000,1847.25000,1864.50000,2822050,3112082
09/02/2015,16:00,1862.00000,1897.50000,1855.75000,1895.50000,2178629,3096800
09/03/2015,16:00,1896.00000,1922.00000,1890.50000,1894.50000,2054305,3083716
09/04/2015,16:00,1895.75000,1897.75000,1856.25000,1870.25000,2138986,3137489
09/08/2015,16:00,1865.25000,1917.25000,1864.25000,1914.25000,1880634,3050459
09/09/2015,16:00,1915.00000,1940.50000,1884.00000,1891.25000,2144217,2957340
09/10/2015,16:00,1892.50000,1915.50000,1876.75000,1897.50000,1023035,806532
09/11/2015,16:00,1897.25000,1910.25000,1885.25000,1908.00000,1511006,1269688
09/14/2015,16:00,1910.75000,1922.00000,1894.25000,1901.75000,1574502,1747635
09/15/2015,16:00,1901.25000,1930.75000,1893.00000,1927.75000,2035624,2385584
09/16/2015,16:00,1928.00000,1946.75000,1920.50000,1945.75000,1644800,2665413
09/17/2015,16:00,1944.25000,1969.50000,1929.75000,1935.00000,2327768,2813414
09/18/2015,16:00,1934.25000,1940.75000,1899.00000,1908.25000,2423501,2876037
09/21/2015,16:00,1907.00000,1926.75000,1896.25000,1920.75000,1513503,2862583
09/22/2015,16:00,1922.00000,1922.75000,1875.50000,1889.75000,1985152,2876302
09/23/2015,16:00,1888.25000,1899.50000,1868.25000,1886.25000,1423965,2872265
09/24/2015,16:00,1889.50000,1894.00000,1855.00000,1876.50000,2218286,2864458
09/25/2015,16:00,1871.00000,1908.75000,1868.00000,1877.00000,2080724,2818148
09/28/2015,16:00,1873.25000,1887.50000,1826.50000,1829.75000,2354063,2885060
09/29/2015,16:00,1834.00000,1847.50000,1818.75000,1832.25000,2374651,2896165
09/30/2015,16:00,1832.75000,1868.25000,1829.00000,1866.50000,2216643,2867181
10/01/2015,16:00,1860.25000,1887.25000,1848.00000,1874.50000,2052465,2866971
10/02/2015,16:00,1874.75000,1901.50000,1840.75000,1900.75000,2466082,2898003
10/05/2015,16:00,1898.75000,1937.75000,1895.00000,1932.50000,1675519,2895436
10/06/2015,16:00,1930.75000,1940.00000,1920.25000,1926.25000,1606289,2894614
10/07/2015,16:00,1918.75000,1949.00000,1918.25000,1945.00000,1937061,2884317
10/08/2015,16:00,1945.50000,1966.50000,1928.75000,1964.25000,1803978,2917911
10/09/2015,16:00,1961.75000,1971.75000,1956.50000,1965.25000,1378359,2905895
10/12/2015,16:00,1963.00000,1971.75000,1959.50000,1968.75000,804576,2905112
10/13/2015,16:00,1969.75000,1972.50000,1949.00000,1951.75000,1518662,2880221
10/14/2015,16:00,1949.25000,1959.50000,1940.25000,1941.75000,1780661,2881542
10/15/2015,16:00,1943.50000,1977.25000,1942.75000,1976.75000,1731138,2892169
10/16/2015,16:00,1976.00000,1984.25000,1970.00000,1983.25000,1362298,2887889
10/19/2015,16:00,1982.25000,1985.75000,1972.00000,1985.25000,1306548,2890340
10/20/2015,16:00,1984.25000,1989.25000,1976.25000,1978.25000,1276349,2896843
10/21/2015,16:00,1977.50000,1992.00000,1965.25000,1966.25000,1791221,2890408
10/22/2015,16:00,1968.25000,2013.75000,1966.25000,2010.75000,2099217,2857210
10/23/2015,16:00,2012.00000,2032.25000,2011.00000,2023.75000,2067465,2788563
10/26/2015,16:00,2023.75000,2025.75000,2015.25000,2020.00000,1184323,2754513
10/27/2015,16:00,2021.50000,2022.50000,2009.00000,2018.25000,1243601,2757750
10/28/2015,16:00,2019.75000,2043.00000,2013.25000,2042.25000,1890861,2773132
10/29/2015,16:00,2038.75000,2044.25000,2031.00000,2040.75000,1407730,2779503
10/30/2015,16:00,2042.50000,2052.50000,2027.50000,2031.50000,1751269,2748794
11/02/2015,16:00,2030.75000,2057.75000,2022.00000,2053.25000,1284044,2774901
11/03/2015,16:00,2051.00000,2068.00000,2046.75000,2060.75000,1348316,2764810
11/04/2015,16:00,2060.25000,2067.50000,2048.25000,2052.50000,1546504,2767546
11/05/2015,16:00,2053.25000,2062.50000,2041.75000,2051.75000,1538081,2773738
11/06/2015,16:00,2052.50000,2056.75000,2035.25000,2051.50000,1846631,2780419
11/09/2015,16:00,2049.75000,2055.50000,2019.75000,2030.75000,1856213,2816439
11/10/2015,16:00,2030.00000,2036.75000,2022.25000,2035.75000,1286098,2826631
11/11/2015,16:00,2034.25000,2045.00000,2025.50000,2026.75000,1171396,2810012
11/12/2015,16:00,2026.25000,2035.25000,1997.25000,1998.25000,1807653,2804669
11/13/2015,16:00,1998.25000,2003.75000,1969.25000,1976.25000,2128939,2819215
11/16/2015,16:00,1964.25000,2008.75000,1956.25000,2005.75000,1711062,2803541
11/17/2015,16:00,2005.50000,2021.25000,1999.25000,2006.75000,1621036,2771239
11/18/2015,16:00,2007.50000,2040.25000,2000.75000,2037.50000,1543330,2788869
11/19/2015,16:00,2036.00000,2047.00000,2033.00000,2037.00000,1284869,2790570
11/20/2015,16:00,2036.00000,2052.25000,2033.75000,2046.50000,1273905,2751554
11/23/2015,16:00,2047.50000,2050.75000,2036.00000,2042.00000,976103,2759407
11/24/2015,16:00,2040.75000,2049.25000,2023.25000,2042.50000,1517871,2756429
11/25/2015,16:00,2041.75000,2050.25000,2040.00000,2045.75000,746319,2761335
11/27/2015,16:00,2047.25000,2056.00000,2039.25000,2047.75000,653387,2763546
11/30/2015,16:00,2047.25000,2052.75000,2036.25000,2037.50000,1389020,2764688
12/01/2015,16:00,2043.25000,2059.25000,2041.25000,2057.75000,1482186,2759024
12/02/2015,16:00,2057.25000,2062.75000,2032.75000,2039.25000,1725833,2741368
12/03/2015,16:00,2041.00000,2053.00000,1997.75000,2009.00000,2655148,2748380
12/04/2015,16:00,2011.00000,2050.75000,2004.50000,2046.25000,2269530,2668096
12/07/2015,16:00,2050.00000,2053.25000,2022.25000,2038.75000,1699318,2642562
12/08/2015,16:00,2037.75000,2039.25000,2008.00000,2016.50000,2005017,2624311
12/09/2015,16:00,2017.25000,2037.50000,1992.00000,1999.75000,2690846,2452093
12/10/2015,16:00,2002.75000,2024.25000,2001.25000,2006.50000,783692,787824
12/11/2015,16:00,2008.00000,2013.25000,1961.75000,1966.75000,2345329,1264033
12/14/2015,16:00,1967.00000,1985.00000,1948.75000,1975.00000,2652781,1775616
12/15/2015,16:00,1978.50000,2011.25000,1975.50000,2002.50000,2159593,2294823
12/16/2015,16:00,2003.00000,2034.25000,1996.50000,2029.25000,2035482,2448737
12/17/2015,16:00,2026.25000,2038.25000,1988.25000,1990.25000,2114912,2525720
12/18/2015,16:00,1989.50000,1995.25000,1956.50000,1957.50000,2118900,2570329
12/21/2015,16:00,1962.75000,1985.00000,1960.75000,1980.50000,1275266,2561504
12/22/2015,16:00,1982.50000,2002.00000,1972.75000,2001.50000,1144898,2542077
12/23/2015,16:00,1999.50000,2023.25000,1996.25000,2018.50000,1003982,2512689
12/24/2015,16:00,2018.00000,2025.25000,2014.50000,2016.75000,325205,2490347
12/28/2015,16:00,2016.75000,2020.00000,2000.75000,2014.25000,696448,2490832
12/29/2015,16:00,2015.25000,2040.00000,2013.00000,2038.25000,832686,2496174
12/30/2015,16:00,2037.50000,2040.50000,2019.00000,2020.00000,720601,2486459
12/31/2015,16:00,2020.75000,2023.25000,1995.75000,2001.00000,1029390,2492297
01/04/2016,16:00,2003.25000,2009.00000,1945.75000,1974.50000,2216549,2569569
01/05/2016,16:00,1974.50000,1982.50000,1957.75000,1977.25000,1688974,2562248
01/06/2016,16:00,1976.25000,1978.75000,1936.00000,1951.50000,2237518,2579137
01/07/2016,16:00,1953.25000,1956.50000,1894.00000,1898.50000,2969295,2610790
01/08/2016,16:00,1902.00000,1930.25000,1875.50000,1877.00000,2694404,2679953
01/11/2016,16:00,1874.75000,1894.50000,1858.00000,1879.75000,2490336,2718509
01/12/2016,16:00,1879.00000,1905.75000,1864.50000,1890.50000,2428110,2728789
01/13/2016,16:00,1888.00000,1912.00000,1843.50000,1847.00000,2899958,2767647
01/14/2016,16:00,1849.25000,1893.00000,1836.50000,1880.00000,3045826,2774821
01/15/2016,16:00,1879.00000,1886.50000,1814.75000,1840.50000,3441956,2848559
01/19/2016,16:00,1835.25000,1873.00000,1821.75000,1838.50000,2796679,2841234
01/20/2016,16:00,1837.25000,1844.00000,1769.75000,1820.50000,3929776,2867832
01/21/2016,16:00,1820.25000,1848.75000,1801.75000,1826.50000,2729407,2850850
01/22/2016,16:00,1824.00000,1867.75000,1821.25000,1864.75000,2106526,2841461
01/25/2016,16:00,1865.00000,1869.75000,1833.00000,1835.75000,1640401,2862213
01/26/2016,16:00,1837.25000,1865.25000,1816.75000,1861.50000,1780235,2870149
01/27/2016,16:00,1850.75000,1875.50000,1830.00000,1840.50000,2113363,2897826
01/28/2016,16:00,1845.50000,1868.00000,1831.25000,1846.25000,2254109,2872487
01/29/2016,16:00,1844.25000,1898.50000,1842.00000,1895.50000,2406399,2878549
02/01/2016,16:00,1895.25000,1905.50000,1878.00000,1896.75000,1748062,2888962
02/02/2016,16:00,1894.00000,1894.75000,1854.50000,1863.00000,2102411,2941058
02/03/2016,16:00,1860.50000,1877.75000,1830.50000,1874.00000,2848193,2944156
02/04/2016,16:00,1873.25000,1887.75000,1855.75000,1873.25000,2255360,2940610
02/05/2016,16:00,1870.75000,1880.00000,1831.25000,1840.75000,2320680,2998346
02/08/2016,16:00,1841.75000,1850.00000,1787.25000,1817.50000,2674512,3013528
02/09/2016,16:00,1815.25000,1829.25000,1791.25000,1813.75000,2792208,3002017
02/10/2016,16:00,1815.50000,1843.25000,1804.00000,1812.25000,2359881,3001438
02/11/2016,16:00,1807.75000,1812.75000,1768.00000,1790.00000,3203999,3021157
02/12/2016,16:00,1792.75000,1826.25000,1788.00000,1823.75000,2018154,2980271
02/16/2016,16:00,1830.75000,1858.25000,1830.50000,1854.25000,2034059,3003822
02/17/2016,16:00,1853.75000,1893.50000,1847.00000,1888.25000,1854185,2983644
02/18/2016,16:00,1892.25000,1899.00000,1876.75000,1882.00000,1615605,2975816
02/19/2016,16:00,1883.00000,1888.25000,1864.00000,1880.00000,1616647,2974705
02/22/2016,16:00,1876.50000,1909.25000,1873.75000,1901.75000,1425321,2985993
02/23/2016,16:00,1899.50000,1903.50000,1879.25000,1881.50000,1600879,2986569
02/24/2016,16:00,1879.50000,1899.25000,1852.25000,1895.75000,2315370,3001982
02/25/2016,16:00,1898.50000,1917.00000,1885.75000,1916.00000,1844284,3023219
02/26/2016,16:00,1914.50000,1934.25000,1906.75000,1908.25000,1876651,3014453
02/29/2016,16:00,1908.50000,1921.75000,1892.00000,1895.00000,1826411,3014983
03/01/2016,16:00,1893.50000,1944.00000,1886.25000,1943.50000,2035550,3008297
03/02/2016,16:00,1941.75000,1950.25000,1931.75000,1949.00000,1821662,3008594
03/03/2016,16:00,1947.25000,1958.00000,1940.25000,1956.00000,1555391,3018684
03/04/2016,16:00,1956.50000,1973.00000,1949.50000,1960.50000,2247812,3012243
03/07/2016,16:00,1960.00000,1970.00000,1950.00000,1964.50000,1633347,3005808
03/08/2016,16:00,1964.50000,1965.75000,1941.50000,1946.50000,1931272,2931226
03/09/2016,16:00,1947.25000,1959.50000,1943.50000,1954.50000,1744984,2746033
03/10/2016,16:00,1955.75000,1975.75000,1932.75000,1954.25000,1048138,875859
03/11/2016,16:00,1954.50000,1987.50000,1952.75000,1985.25000,1828591,1329369
03/14/2016,16:00,1984.25000,1989.75000,1976.75000,1984.00000,1651775,1761358
03/15/2016,16:00,1984.00000,1984.75000,1969.75000,1981.25000,1910850,2333364
03/16/2016,16:00,1981.50000,1997.50000,1971.75000,1992.00000,2043775,2630307
03/17/2016,16:00,1991.75000,2011.50000,1980.50000,2005.00000,2136877,2781180
03/18/2016,16:00,2006.00000,2017.50000,2001.75000,2012.25000,1775664,2810412
03/21/2016,16:00,2011.25000,2019.25000,2005.75000,2017.50000,1278261,2804277
03/22/2016,16:00,2018.00000,2022.25000,2003.50000,2017.25000,1496196,2811527
03/23/2016,16:00,2017.75000,2020.00000,2000.00000,2003.50000,1557185,2811251
03/24/2016,16:00,2002.75000,2005.00000,1987.00000,2003.25000,1524072,2802444
03/28/2016,16:00,2005.00000,2014.50000,1996.75000,2002.75000,907834,2808249
03/29/2016,16:00,2002.50000,2024.00000,1994.00000,2022.25000,1549483,2839325
03/30/2016,16:00,2023.25000,2039.25000,2021.50000,2030.00000,1627085,2857423
03/31/2016,16:00,2030.25000,2034.50000,2022.00000,2026.25000,1736311,2840616
04/01/2016,16:00,2027.50000,2041.75000,2010.00000,2039.75000,2051323,2868902
04/04/2016,16:00,2038.75000,2046.25000,2029.00000,2032.25000,1380117,2854772
04/05/2016,16:00,2030.25000,2030.25000,2009.00000,2013.50000,1827488,2855118
04/06/2016,16:00,2016.75000,2035.25000,2009.75000,2035.00000,1894599,2853456
04/07/2016,16:00,2034.50000,2036.75000,2000.75000,2009.75000,2052195,2866053
04/08/2016,16:00,2009.25000,2029.00000,2005.00000,2015.50000,1768420,2847223
04/11/2016,16:00,2015.75000,2031.25000,2007.25000,2009.25000,1679757,2856177
04/12/2016,16:00,2007.25000,2033.25000,2004.00000,2030.50000,1831285,2841320
04/13/2016,16:00,2030.00000,2051.75000,2028.75000,2050.75000,1637033,2848286
04/14/2016,16:00,2050.75000,2056.50000,2043.25000,2051.25000,1363745,2845632
04/15/2016,16:00,2052.50000,2054.75000,2044.25000,2049.75000,1230494,2824244
04/18/2016,16:00,2039.00000,2063.50000,2033.25000,2061.50000,1400343,2852963
04/19/2016,16:00,2060.00000,2073.25000,2059.50000,2068.50000,1565161,2851161
04/20/2016,16:00,2069.00000,2080.00000,2060.50000,2072.75000,1464683,2857101
04/21/2016,16:00,2072.50000,2078.75000,2053.50000,2057.50000,1638276,2826367
04/22/2016,16:00,2054.50000,2063.75000,2049.75000,2060.75000,1497994,2844218
04/25/2016,16:00,2066.25000,2066.25000,2045.75000,2058.00000,1280888,2847329
04/26/2016,16:00,2059.00000,2066.00000,2054.25000,2063.25000,1225834,2842322
04/27/2016,16:00,2057.00000,2068.75000,2051.00000,2065.50000,1420203,2837325
04/28/2016,16:00,2067.25000,2069.00000,2040.00000,2047.25000,1938653,2820781
04/29/2016,16:00,2048.50000,2050.75000,2020.50000,2033.75000,2419757,2773168
05/02/2016,16:00,2035.50000,2052.25000,2030.25000,2049.00000,1306173,2775854
05/03/2016,16:00,2050.25000,2051.00000,2022.75000,2031.75000,1827577,2776044
05/04/2016,16:00,2032.25000,2035.00000,2013.75000,2021.75000,1557981,2793137
05/05/2016,16:00,2021.25000,2034.75000,2014.25000,2018.75000,1433289,2795501
05/06/2016,16:00,2018.25000,2029.25000,2005.25000,2027.50000,1813432,2784714
05/09/2016,16:00,2027.75000,2034.50000,2023.00000,2029.00000,1370423,2786287
05/10/2016,16:00,2028.75000,2054.50000,2022.75000,2052.25000,1416966,2818389
05/11/2016,16:00,2052.00000,2053.50000,2032.25000,2032.75000,1471852,2791285
05/12/2016,16:00,2033.75000,2047.50000,2023.25000,2033.50000,1799103,2788453
05/13/2016,16:00,2034.00000,2038.25000,2013.25000,2018.25000,1878403,2795106
05/16/2016,16:00,2016.00000,2043.25000,2009.75000,2037.50000,1421736,2807176
05/17/2016,16:00,2036.75000,2044.25000,2011.50000,2018.25000,1988181,2803597
05/18/2016,16:00,2018.50000,2032.50000,2005.50000,2016.25000,2085972,2825083
05/19/2016,16:00,2018.25000,2019.50000,1996.75000,2013.50000,2055973,2849694
05/20/2016,16:00,2013.50000,2030.25000,2012.00000,2024.75000,1583721,2883517
05/23/2016,16:00,2028.00000,2030.75000,2018.25000,2020.00000,1183296,2890979
05/24/2016,16:00,2019.75000,2052.00000,2016.00000,2049.75000,1603195,2921127
05/25/2016,16:00,2049.75000,2067.25000,2048.25000,2062.00000,1442270,2921940
05/26/2016,16:00,2063.50000,2066.50000,2057.25000,2064.50000,968439,2915095
05/27/2016,16:00,2065.25000,2073.50000,2062.75000,2072.00000,1035175,2923990
05/31/2016,16:00,2074.75000,2078.50000,2060.75000,2069.75000,1631254,2920359
06/01/2016,16:00,2068.75000,2074.00000,2058.00000,2072.75000,1317565,2929830
06/02/2016,16:00,2071.50000,2079.50000,2061.50000,2078.50000,1299962,2962011
06/03/2016,16:00,2078.25000,2080.75000,2057.50000,2072.50000,1746160,2982125
06/06/2016,16:00,2072.25000,2087.00000,2068.75000,2083.00000,1272974,2969778
06/07/2016,16:00,2083.00000,2092.75000,2081.25000,2085.00000,1125951,2946364
06/08/2016,16:00,2085.00000,2094.50000,2081.25000,2092.75000,1308451,2850221
06/09/2016,16:00,2092.25000,2093.25000,2081.00000,2089.00000,785978,776981
06/10/2016,16:00,2088.25000,2088.50000,2063.25000,2071.00000,1799239,1213016
06/13/2016,16:00,2064.75000,2073.00000,2050.25000,2053.50000,2515271,1865658
06/14/2016,16:00,2051.00000,2056.50000,2038.50000,2049.75000,2770212,2419029
06/15/2016,16:00,2048.25000,2063.25000,2043.50000,2047.25000,1917677,2680115
06/16/2016,16:00,2046.25000,2055.25000,2024.50000,2054.25000,2446637,2759833
06/17/2016,16:00,2052.50000,2058.50000,2037.00000,2042.75000,1833560,2774441
06/20/2016,16:00,2054.75000,2076.25000,2054.00000,2058.00000,1598465,2781532
06/21/2016,16:00,2062.75000,2069.75000,2057.75000,2064.25000,1400709,2769327
06/22/2016,16:00,2063.00000,2075.00000,2059.00000,2060.50000,1419838,2779028
06/23/2016,16:00,2066.75000,2097.00000,2066.75000,2089.50000,1314510,2767191
06/24/2016,16:00,2099.50000,2103.25000,1982.75000,2002.25000,4174598,2936291
06/27/2016,16:00,1997.50000,2006.25000,1965.25000,1968.75000,3021015,2971282
06/28/2016,16:00,1966.25000,2013.50000,1966.00000,2012.25000,2285755,2938555
06/29/2016,16:00,2012.00000,2058.50000,2006.50000,2050.50000,2065151,3014342
06/30/2016,16:00,2056.00000,2075.00000,2040.25000,2074.00000,2301226,2999878
07/01/2016,16:00,2070.25000,2084.50000,2065.25000,2080.00000,1665376,2964059
07/05/2016,16:00,2083.50000,2088.50000,2056.25000,2066.50000,1862935,2990285
07/06/2016,16:00,2067.75000,2078.25000,2049.50000,2077.75000,2054794,2991181
07/07/2016,16:00,2075.75000,2085.75000,2065.50000,2075.75000,1666356,2972636
07/08/2016,16:00,2075.75000,2109.25000,2071.25000,2104.25000,1962358,2990354
07/11/2016,16:00,2104.00000,2120.50000,2103.75000,2114.00000,1467322,2989265
07/12/2016,16:00,2114.50000,2133.00000,2112.25000,2129.50000,1704053,2954643
07/13/2016,16:00,2129.50000,2136.00000,2123.25000,2129.75000,1633489,2971143
07/14/2016,16:00,2129.00000,2151.75000,2126.50000,2141.00000,1782561,2972196
07/15/2016,16:00,2140.25000,2148.50000,2127.00000,2136.50000,1518276,2929258
07/18/2016,16:00,2138.25000,2147.00000,2136.50000,2143.75000,1205765,2948315
07/19/2016,16:00,2143.75000,2144.50000,2135.00000,2142.50000,1151631,2949823
07/20/2016,16:00,2142.75000,2153.50000,2139.00000,2151.25000,1134131,2941964
07/21/2016,16:00,2152.00000,2154.00000,2137.25000,2141.75000,1300678,2924164
07/22/2016,16:00,2142.75000,2153.00000,2139.75000,2151.25000,1133059,2948052
07/25/2016,16:00,2151.50000,2156.25000,2139.50000,2146.00000,1264905,2933070
07/26/2016,16:00,2146.50000,2151.75000,2137.50000,2147.00000,1609035,2934771
07/27/2016,16:00,2149.75000,2153.00000,2135.75000,2144.25000,1642569,2924284
07/28/2016,16:00,2146.50000,2152.25000,2137.25000,2148.50000,1622142,2925225
07/29/2016,16:00,2149.25000,2155.50000,2141.25000,2152.00000,1718155,2881534
08/01/2016,16:00,2157.75000,2161.50000,2143.50000,2148.25000,1659094,2894206
08/02/2016,16:00,2149.75000,2154.75000,2125.25000,2136.50000,1958950,2902982
08/03/2016,16:00,2136.00000,2142.00000,2129.00000,2140.75000,1371176,2900807
08/04/2016,16:00,2140.50000,2148.00000,2137.75000,2143.00000,1239577,2885181
08/05/2016,16:00,2143.25000,2162.25000,2143.00000,2160.50000,1370482,2882132
08/08/2016,16:00,2159.75000,2166.75000,2157.00000,2159.25000,970557,2855905
08/09/2016,16:00,2159.75000,2167.25000,2157.50000,2161.25000,1191826,2877471
08/10/2016,16:00,2161.75000,2165.25000,2151.50000,2156.50000,1371937,2892125
08/11/2016,16:00,2156.25000,2169.00000,2153.75000,2165.50000,1326004,2894148
08/12/2016,16:00,2165.50000,2167.75000,2159.25000,2164.00000,1270055,2893992
08/15/2016,16:00,2164.50000,2174.50000,2164.25000,2169.75000,1090675,2918800
08/16/2016,16:00,2169.75000,2170.00000,2159.00000,2160.50000,1391768,2892388
08/17/2016,16:00,2161.25000,2165.75000,2149.25000,2163.50000,1702425,2895653
08/18/2016,16:00,2164.50000,2168.25000,2160.00000,2167.25000,1201115,2910049
08/19/2016,16:00,2167.25000,2168.00000,2156.25000,2165.50000,1431860,2911683
08/22/2016,16:00,2165.50000,2168.25000,2157.25000,2165.25000,1543249,2920136
08/23/2016,16:00,2164.50000,2175.25000,2163.00000,2169.00000,1125503,2940595
08/24/2016,16:00,2169.50000,2171.50000,2152.50000,2158.75000,1508048,2941003
08/25/2016,16:00,2158.75000,2161.00000,2151.25000,2157.25000,1501328,2938857
08/26/2016,16:00,2157.75000,2170.50000,2141.25000,2152.25000,2535682,2944282
08/29/2016,16:00,2151.50000,2166.00000,2148.25000,2163.00000,1245215,2971033
08/30/2016,16:00,2163.75000,2165.25000,2152.25000,2159.00000,1372345,2947680
08/31/2016,16:00,2159.50000,2160.00000,2143.25000,2153.25000,1864629,2969745
09/01/2016,16:00,2153.00000,2161.00000,2138.50000,2151.00000,1943431,2968916
09/02/2016,16:00,2150.00000,2167.50000,2148.00000,2161.75000,1700143,2959084
09/06/2016,16:00,2163.00000,2170.00000,2156.75000,2168.25000,1627643,2937524
09/07/2016,16:00,2169.00000,2170.50000,2161.25000,2168.25000,1459543,2892549
09/08/2016,16:00,2168.25000,2173.00000,2159.50000,2161.25000,866144,826592
09/09/2016,16:00,2160.50000,2162.00000,2103.50000,2106.25000,2818480,1446823
09/12/2016,16:00,2105.50000,2146.25000,2090.50000,2142.25000,3327280,1985223
09/13/2016,16:00,2140.75000,2141.00000,2102.50000,2112.50000,3724471,2442135
09/14/2016,16:00,2115.25000,2124.75000,2102.25000,2103.50000,2546136,2691473
09/15/2016,16:00,2105.25000,2134.75000,2098.00000,2128.25000,2301296,2818070
09/16/2016,16:00,2126.75000,2127.25000,2113.25000,2122.75000,2064530,2860255
09/19/2016,16:00,2122.50000,2137.00000,2118.00000,2123.25000,1527880,2886280
09/20/2016,16:00,2124.00000,2133.75000,2119.25000,2121.25000,1385876,2895223
09/21/2016,16:00,2120.25000,2147.75000,2116.50000,2146.50000,1826950,2907266
09/22/2016,16:00,2146.50000,2163.00000,2143.00000,2158.50000,1523998,2912107
09/23/2016,16:00,2158.50000,2159.75000,2146.25000,2148.25000,1448300,2905516
09/26/2016,16:00,2146.50000,2149.75000,2127.00000,2130.00000,1602771,2885941
09/27/2016,16:00,2129.50000,2144.25000,2123.00000,2143.00000,1659780,2880648
09/28/2016,16:00,2142.25000,2155.50000,2134.25000,2153.50000,1733016,2895144
09/29/2016,16:00,2152.50000,2157.25000,2127.50000,2138.75000,2306654,2894929
09/30/2016,16:00,2136.00000,2158.50000,2126.00000,2150.75000,1989690,2898001
10/03/2016,16:00,2149.00000,2154.25000,2137.00000,2143.50000,1406125,2878657
10/04/2016,16:00,2144.00000,2150.00000,2126.25000,2135.00000,2143439,2912290
10/05/2016,16:00,2134.50000,2148.25000,2131.25000,2143.50000,1369566,2921730
10/06/2016,16:00,2143.50000,2147.50000,2133.50000,2146.75000,1209239,2920563
10/07/2016,16:00,2145.50000,2151.75000,2128.25000,2136.75000,1958026,2913295
10/10/2016,16:00,2142.25000,2153.75000,2138.75000,2149.25000,952867,2942901
10/11/2016,16:00,2149.75000,2151.00000,2112.00000,2124.75000,2243746,2927494
10/12/2016,16:00,2123.25000,2131.00000,2116.50000,2121.75000,1483026,2929169
10/13/2016,16:00,2118.00000,2122.50000,2098.00000,2116.50000,2195134,2928712
10/14/2016,16:00,2116.50000,2133.50000,2112.50000,2117.25000,1841156,2920332
10/17/2016,16:00,2116.50000,2120.25000,2107.00000,2113.25000,1251946,2925829
10/18/2016,16:00,2112.75000,2130.00000,2110.50000,2122.25000,1139317,2928096
10/19/2016,16:00,2122.00000,2132.75000,2116.75000,2128.25000,948475,2944305
10/20/2016,16:00,2127.75000,2134.75000,2117.00000,2127.25000,1611098,2944425
10/21/2016,16:00,2126.25000,2128.75000,2113.50000,2125.00000,1409837,2968897
10/24/2016,16:00,2127.25000,2139.25000,2125.00000,2134.50000,1010790,2984151
10/25/2016,16:00,2135.00000,2140.00000,2125.50000,2128.25000,1198210,2979531
10/26/2016,16:00,2125.50000,2130.25000,2115.00000,2124.25000,1548442,2976108
10/27/2016,16:00,2124.00000,2134.00000,2112.75000,2113.75000,1795356,2985869
10/28/2016,16:00,2117.50000,2125.50000,2102.75000,2114.00000,2391182,2969629
10/31/2016,16:00,2110.25000,2120.75000,2105.00000,2110.25000,1371713,2977889
11/01/2016,16:00,2113.75000,2119.75000,2081.25000,2094.00000,2257062,2959958
11/02/2016,16:00,2092.50000,2096.75000,2077.50000,2082.50000,2013595,2930594
11/03/2016,16:00,2078.50000,2089.00000,2070.00000,2073.75000,1795490,2951457
11/04/2016,16:00,2074.25000,2084.50000,2069.00000,2070.25000,2079129,2916104
11/07/2016,16:00,2096.25000,2121.00000,2093.00000,2119.25000,1761750,2903060
11/08/2016,16:00,2119.25000,2133.50000,2109.25000,2125.75000,1751369,2896379
11/09/2016,16:00,2128.25000,2157.00000,2018.75000,2150.50000,5280237,2934892
11/10/2016,16:00,2149.75000,2170.75000,2138.00000,2157.50000,3132340,2927509
11/11/2016,16:00,2155.25000,2160.75000,2138.75000,2151.75000,1883989,2862982
11/14/2016,16:00,2154.75000,2164.75000,2142.50000,2150.75000,1815339,2858070
11/15/2016,16:00,2151.25000,2170.00000,2148.75000,2169.50000,1443589,2867069
11/16/2016,16:00,2169.25000,2175.25000,2159.00000,2163.00000,1327887,2892791
11/17/2016,16:00,2162.75000,2175.75000,2162.00000,2174.50000,1350348,2918293
11/18/2016,16:00,2174.25000,2177.75000,2166.75000,2171.00000,1280719,2932291
11/21/2016,16:00,2169.75000,2186.75000,2168.75000,2183.25000,1233201,2972343
11/22/2016,16:00,2183.50000,2193.25000,2182.00000,2190.50000,1257560,2975324
11/23/2016,16:00,2191.50000,2193.75000,2182.25000,2191.00000,1101994,2980896
11/25/2016,16:00,2191.25000,2202.00000,2187.75000,2201.50000,561560,2997249
11/28/2016,16:00,2198.25000,2199.75000,2188.50000,2191.00000,1371374,2989883
11/29/2016,16:00,2190.50000,2199.75000,2186.50000,2194.00000,1405556,3000528
11/30/2016,16:00,2193.50000,2204.00000,2187.50000,2189.00000,1960189,2970185
12/01/2016,16:00,2189.75000,2193.25000,2176.25000,2182.25000,2148721,2958961
12/02/2016,16:00,2180.75000,2187.50000,2174.50000,2182.25000,1682042,2925447
12/05/2016,16:00,2174.25000,2199.00000,2169.25000,2194.50000,1663731,2923523
12/06/2016,16:00,2195.25000,2202.25000,2190.50000,2200.25000,1483946,2883375
12/07/2016,16:00,2201.50000,2231.50000,2197.00000,2227.00000,2328449,2747403
12/08/2016,16:00,2226.75000,2241.50000,2223.25000,2238.00000,803345,686875
12/09/2016,16:00,2237.00000,2251.25000,2235.25000,2250.25000,1609142,1154579
12/12/2016,16:00,2250.75000,2260.25000,2242.25000,2246.00000,1973091,1706174
12/13/2016,16:00,2245.75000,2268.50000,2243.25000,2263.25000,2325023,2245145
12/14/2016,16:00,2263.50000,2268.00000,2238.50000,2247.50000,2267763,2592645
12/15/2016,16:00,2247.25000,2263.25000,2242.75000,2254.00000,1976782,2678369
12/16/2016,16:00,2255.00000,2259.50000,2245.00000,2250.75000,1415262,2726523
12/19/2016,16:00,2251.50000,2259.25000,2249.50000,2255.50000,928690,2732597
12/20/2016,16:00,2255.75000,2265.00000,2255.50000,2262.00000,814005,2748679
12/21/2016,16:00,2262.75000,2263.50000,2253.50000,2256.00000,667705,2735177
12/22/2016,16:00,2253.75000,2256.50000,2247.00000,2254.25000,847626,2756335
12/23/2016,16:00,2253.00000,2256.50000,2249.75000,2255.50000,396535,2755246
12/27/2016,16:00,2254.25000,2265.00000,2253.25000,2256.50000,498741,2744092
12/28/2016,16:00,2256.75000,2263.00000,2239.00000,2240.75000,1000606,2758174
12/29/2016,16:00,2241.00000,2245.50000,2235.00000,2240.50000,913220,2752438
12/30/2016,16:00,2241.75000,2248.25000,2223.50000,2231.75000,1281987,2787056
01/03/2017,16:00,2236.25000,2255.00000,2235.00000,2248.00000,1810351,2799661
01/04/2017,16:00,2248.25000,2262.75000,2246.50000,2259.75000,1404875,2804829
01/05/2017,16:00,2260.00000,2261.50000,2249.50000,2259.75000,1324035,2807328
01/06/2017,16:00,2259.75000,2272.50000,2253.75000,2267.00000,1551007,2815455
01/09/2017,16:00,2266.75000,2270.75000,2259.00000,2260.50000,1025182,2814013
01/10/2017,16:00,2260.00000,2269.50000,2255.00000,2259.25000,1304523,2813855
01/11/2017,16:00,2259.25000,2267.25000,2250.50000,2266.00000,1733727,2812470
01/12/2017,16:00,2266.00000,2266.00000,2244.00000,2259.00000,1752976,2793398
01/13/2017,16:00,2260.00000,2269.00000,2258.25000,2268.00000,1192660,2803386
01/17/2017,16:00,2265.75000,2266.00000,2252.75000,2257.75000,1540220,2791366
01/18/2017,16:00,2257.50000,2264.00000,2253.75000,2262.00000,1111992,2790421
01/19/2017,16:00,2261.00000,2265.00000,2248.50000,2257.00000,1386240,2813697
01/20/2017,16:00,2256.50000,2268.25000,2255.25000,2261.50000,1737181,2793940
01/23/2017,16:00,2261.50000,2263.00000,2247.25000,2257.50000,1474482,2821419
01/24/2017,16:00,2256.25000,2276.00000,2255.00000,2270.00000,1273116,2847811
01/25/2017,16:00,2271.25000,2290.75000,2270.25000,2289.50000,1386477,2855527
01/26/2017,16:00,2289.25000,2295.00000,2285.00000,2289.50000,1170427,2835457
01/27/2017,16:00,2289.50000,2292.25000,2282.50000,2284.50000,942076,2819735
01/30/2017,16:00,2277.50000,2281.25000,2258.75000,2271.50000,1850992,2805447
01/31/2017,16:00,2271.25000,2273.75000,2257.75000,2270.00000,1628810,2807756
02/01/2017,16:00,2272.50000,2280.50000,2263.75000,2270.00000,1565006,2829202
02/02/2017,16:00,2270.50000,2275.25000,2260.00000,2271.00000,1414426,2817455
02/03/2017,16:00,2269.50000,2289.50000,2266.00000,2286.50000,1415043,2831500
02/06/2017,16:00,2288.50000,2289.75000,2279.00000,2282.00000,1164914,2840033
02/07/2017,16:00,2281.75000,2290.50000,2279.50000,2284.00000,1202059,2855102
02/08/2017,16:00,2281.25000,2287.50000,2276.50000,2285.75000,1283261,2882114
02/09/2017,16:00,2286.00000,2303.25000,2283.25000,2299.75000,1354847,2888499
02/10/2017,16:00,2299.75000,2311.25000,2298.50000,2308.25000,1177521,2903005
02/13/2017,16:00,2309.75000,2324.50000,2308.75000,2321.75000,1210205,2938992
02/14/2017,16:00,2322.00000,2333.25000,2315.25000,2332.50000,1390309,2959085
02/15/2017,16:00,2331.00000,2347.00000,2326.75000,2346.00000,1532340,2985535
02/16/2017,16:00,2345.75000,2346.25000,2332.25000,2341.00000,1737007,2986733
02/17/2017,16:00,2340.50000,2344.25000,2332.00000,2343.50000,1399520,2959348
02/21/2017,16:00,2342.00000,2360.50000,2341.50000,2355.50000,1653551,2968353
02/22/2017,16:00,2355.50000,2359.25000,2350.75000,2356.50000,1301504,2968035
02/23/2017,16:00,2357.50000,2363.00000,2348.50000,2358.25000,1556359,2980360
02/24/2017,16:00,2357.00000,2361.25000,2345.00000,2360.50000,1551959,2993230
02/27/2017,16:00,2358.25000,2366.25000,2356.50000,2363.75000,1156575,3011470
02/28/2017,16:00,2361.25000,2364.25000,2353.00000,2358.25000,1610710,2997859
03/01/2017,16:00,2360.00000,2396.50000,2358.75000,2389.00000,2171551,3017456
03/02/2017,16:00,2387.75000,2389.75000,2373.50000,2377.50000,1744834,3006952
03/03/2017,16:00,2375.25000,2378.75000,2369.25000,2376.75000,1357594,3023373
03/06/2017,16:00,2375.75000,2376.25000,2362.50000,2371.00000,1376883,3013897
03/07/2017,16:00,2366.75000,2371.00000,2360.00000,2362.00000,1303962,2984987
03/08/2017,16:00,2361.25000,2368.50000,2355.00000,2359.50000,1651698,2858334
03/09/2017,16:00,2358.75000,2364.75000,2349.50000,2361.75000,816870,810266
03/10/2017,16:00,2363.00000,2374.75000,2357.50000,2367.00000,1865954,1360269
03/13/2017,16:00,2366.25000,2370.50000,2363.25000,2370.25000,1612837,2009462
03/14/2017,16:00,2369.25000,2370.00000,2353.25000,2361.50000,2014740,2510965
03/15/2017,16:00,2362.00000,2386.25000,2361.50000,2379.00000,1775343,2751526
03/16/2017,16:00,2377.75000,2387.25000,2372.00000,2377.50000,1616078,2805086
03/17/2017,16:00,2377.75000,2380.75000,2371.25000,2373.75000,1277357,2826536
03/20/2017,16:00,2372.25000,2374.50000,2364.00000,2368.75000,1076099,2840769
03/21/2017,16:00,2367.50000,2377.25000,2336.50000,2340.75000,2567939,2863550
03/22/2017,16:00,2339.00000,2347.25000,2330.75000,2341.00000,1883451,2857290
03/23/2017,16:00,2340.75000,2354.50000,2336.75000,2338.50000,1631527,2868912
03/24/2017,16:00,2339.50000,2351.25000,2330.25000,2343.25000,1600274,2875174
03/27/2017,16:00,2335.50000,2340.00000,2316.25000,2337.00000,1614233,2887081
03/28/2017,16:00,2339.00000,2359.00000,2332.00000,2350.00000,1623900,2879278
03/29/2017,16:00,2351.50000,2358.25000,2347.25000,2355.50000,1154538,2859571
03/30/2017,16:00,2355.50000,2365.25000,2351.75000,2363.00000,1164616,2840998
03/31/2017,16:00,2364.00000,2365.25000,2355.25000,2357.75000,1568884,2827140
04/03/2017,16:00,2356.00000,2361.75000,2338.50000,2354.50000,1716027,2833401
04/04/2017,16:00,2352.75000,2357.25000,2343.25000,2355.00000,1209054,2845954
04/05/2017,16:00,2357.25000,2373.50000,2342.25000,2345.00000,1938825,2842290
04/06/2017,16:00,2344.25000,2359.75000,2336.50000,2352.25000,1595949,2849681
04/07/2017,16:00,2353.75000,2359.25000,2335.25000,2350.75000,1473460,2860278
04/10/2017,16:00,2350.25000,2361.75000,2346.00000,2351.00000,1351301,2853258
04/11/2017,16:00,2352.75000,2354.25000,2331.75000,2349.50000,1856700,2874990
04/12/2017,16:00,2350.25000,2355.00000,2336.00000,2339.25000,1534596,2864722
04/13/2017,16:00,2337.25000,2343.50000,2322.50000,2326.00000,1587079,2891636
04/17/2017,16:00,2322.50000,2344.50000,2321.25000,2343.50000,981675,2917728
04/18/2017,16:00,2343.50000,2345.50000,2328.75000,2335.75000,1432200,2902156
04/19/2017,16:00,2336.25000,2347.75000,2329.75000,2332.25000,1254296,2916069
04/20/2017,16:00,2331.75000,2356.75000,2331.00000,2350.50000,1468523,2931794
04/21/2017,16:00,2351.25000,2354.50000,2339.00000,2346.00000,1277783,2913388
04/24/2017,16:00,2364.25000,2375.25000,2363.75000,2368.50000,1553985,2930783
04/25/2017,16:00,2368.50000,2387.75000,2366.75000,2383.50000,1324272,2935704
04/26/2017,16:00,2381.50000,2393.25000,2380.00000,2380.75000,1493096,2938058
04/27/2017,16:00,2380.00000,2387.25000,2377.25000,2384.50000,1115269,2923644
04/28/2017,16:00,2384.75000,2387.25000,2376.75000,2379.00000,1167297,2912638
05/01/2017,16:00,2380.00000,2389.25000,2375.50000,2385.50000,906278,2921914
05/02/2017,16:00,2384.75000,2387.25000,2380.25000,2384.25000,958983,2934188
05/03/2017,16:00,2382.50000,2384.50000,2374.00000,2381.75000,1076558,2956726
05/04/2017,16:00,2380.50000,2389.25000,2374.50000,2384.00000,1229736,2968492
05/05/2017,16:00,2384.50000,2397.75000,2377.50000,2396.25000,1127621,2962496
05/08/2017,16:00,2401.00000,2402.25000,2388.25000,2393.50000,957161,2993818
05/09/2017,16:00,2393.00000,2398.50000,2387.25000,2391.75000,1105436,3005154
05/10/2017,16:00,2390.25000,2395.50000,2386.00000,2393.75000,998859,3021048
05/11/2017,16:00,2393.50000,2393.75000,2377.50000,2389.50000,1356242,3028521
05/12/2017,16:00,2388.75000,2390.00000,2382.75000,2387.25000,1087422,3042372
05/15/2017,16:00,2387.25000,2400.75000,2386.50000,2397.00000,1041264,3014458
05/16/2017,16:00,2398.25000,2403.00000,2392.25000,2395.50000,1071111,3022590
05/17/2017,16:00,2395.00000,2395.25000,2353.25000,2356.00000,2814349,3043738
05/18/2017,16:00,2353.50000,2373.50000,2343.00000,2362.00000,2460956,3013981
05/19/2017,16:00,2362.50000,2386.50000,2359.50000,2380.00000,1672971,3053781
05/22/2017,16:00,2380.25000,2392.75000,2376.75000,2391.25000,1113022,3021298
05/23/2017,16:00,2392.00000,2398.00000,2385.25000,2396.50000,1024986,3016724
05/24/2017,16:00,2395.50000,2402.50000,2393.25000,2400.50000,984358,3023636
05/25/2017,16:00,2401.50000,2416.25000,2401.00000,2412.00000,1315611,3036957
05/26/2017,16:00,2411.50000,2414.25000,2406.50000,2412.25000,879560,3021277
05/30/2017,16:00,2412.50000,2415.50000,2406.25000,2409.25000,1040285,3016889
05/31/2017,16:00,2409.00000,2415.25000,2401.25000,2409.50000,1729723,3009433
06/01/2017,16:00,2412.25000,2429.00000,2409.00000,2428.00000,1432385,2994911
06/02/2017,16:00,2427.75000,2438.25000,2425.50000,2436.25000,1735800,3012651
06/05/2017,16:00,2433.75000,2437.50000,2431.50000,2433.00000,891938,2987026
06/06/2017,16:00,2432.75000,2434.25000,2424.75000,2429.25000,1353806,2951006
06/07/2017,16:00,2428.00000,2433.50000,2422.50000,2430.50000,1431930,2833510
06/08/2017,16:00,2431.00000,2437.50000,2425.75000,2431.00000,637421,643602
06/09/2017,16:00,2426.00000,2444.25000,2413.25000,2429.00000,2096199,1173137
06/12/2017,16:00,2428.75000,2429.50000,2417.50000,2427.25000,2175655,1854267
06/13/2017,16:00,2427.25000,2440.00000,2426.00000,2438.75000,1923275,2433721
06/14/2017,16:00,2439.00000,2444.00000,2426.50000,2436.00000,1818280,2689253
06/15/2017,16:00,2434.50000,2435.25000,2417.00000,2432.75000,1874682,2814642
06/16/2017,16:00,2432.00000,2437.50000,2421.00000,2431.75000,1336684,2844602
06/19/2017,16:00,2434.25000,2452.25000,2433.50000,2448.25000,1223334,2840491
06/20/2017,16:00,2448.50000,2451.75000,2434.75000,2438.25000,1332027,2807910
06/21/2017,16:00,2436.50000,2440.75000,2428.75000,2434.25000,1374762,2811556
06/22/2017,16:00,2432.50000,2439.75000,2428.75000,2432.50000,1056822,2820925
06/23/2017,16:00,2432.00000,2439.50000,2429.00000,2435.75000,1197448,2833023
06/26/2017,16:00,2432.75000,2448.25000,2430.75000,2436.75000,1265812,2836678
06/27/2017,16:00,2436.50000,2438.00000,2417.25000,2421.25000,1639883,2858564
06/28/2017,16:00,2417.75000,2443.25000,2414.50000,2439.25000,1560424,2839741
06/29/2017,16:00,2442.75000,2445.75000,2403.00000,2420.75000,2337789,2839900
06/30/2017,16:00,2421.50000,2430.50000,2415.75000,2421.75000,1638217,2839439
07/03/2017,16:00,2422.75000,2437.25000,2422.25000,2425.75000,766228,2829039
07/05/2017,16:00,2424.50000,2433.00000,2420.00000,2428.75000,1287423,2829632
07/06/2017,16:00,2428.75000,2431.25000,2406.00000,2409.25000,1603746,2824775
07/07/2017,16:00,2410.00000,2425.75000,2408.25000,2423.25000,1266391,2820247
07/10/2017,16:00,2423.75000,2430.75000,2420.00000,2425.25000,861222,2822091
07/11/2017,16:00,2424.50000,2428.50000,2411.00000,2425.25000,1132273,2817389
07/12/2017,16:00,2425.75000,2444.50000,2423.25000,2440.75000,1163339,2851150
07/13/2017,16:00,2442.00000,2447.75000,2439.75000,2446.25000,941061,2854397
07/14/2017,16:00,2447.25000,2462.00000,2442.75000,2456.75000,1091078,2865849
07/17/2017,16:00,2457.75000,2461.25000,2454.75000,2459.25000,862469,2866491
07/18/2017,16:00,2460.25000,2461.75000,2448.75000,2458.50000,1091158,2885191
07/19/2017,16:00,2460.50000,2472.75000,2458.50000,2472.25000,958463,2909049
07/20/2017,16:00,2471.75000,2477.00000,2466.25000,2472.00000,1106684,2936167
07/21/2017,16:00,2473.25000,2476.00000,2463.50000,2470.25000,1095937,2953775
07/24/2017,16:00,2470.50000,2471.25000,2464.25000,2469.25000,857750,2964274
07/25/2017,16:00,2467.75000,2479.50000,2467.00000,2474.75000,1074033,2962640
07/26/2017,16:00,2476.00000,2480.50000,2472.25000,2474.00000,972444,2948345
07/27/2017,16:00,2475.25000,2481.25000,2457.75000,2472.75000,1647577,2970960
07/28/2017,16:00,2472.75000,2472.75000,2462.25000,2471.00000,1156784,2984105
07/31/2017,16:00,2471.25000,2475.75000,2466.00000,2468.75000,1229202,2994555
08/01/2017,16:00,2468.75000,2478.00000,2467.00000,2473.00000,1043439,3021662
08/02/2017,16:00,2474.75000,2476.75000,2464.00000,2474.25000,1304650,3020172
08/03/2017,16:00,2474.00000,2475.25000,2466.75000,2472.50000,1087355,3044605
08/04/2017,16:00,2471.50000,2478.50000,2468.50000,2472.75000,1070866,3043959
08/07/2017,16:00,2473.00000,2479.00000,2472.75000,2478.25000,599701,3053147
08/08/2017,16:00,2478.25000,2489.25000,2468.25000,2473.50000,1367671,3064631
08/09/2017,16:00,2470.75000,2475.25000,2459.75000,2473.75000,1555517,3086189
08/10/2017,16:00,2474.75000,2475.00000,2433.50000,2438.25000,2324062,3103935
08/11/2017,16:00,2435.25000,2447.25000,2431.00000,2440.75000,1670104,3090248
08/14/2017,16:00,2442.25000,2467.25000,2442.25000,2464.25000,1470477,3114038
08/15/2017,16:00,2465.25000,2474.00000,2460.75000,2464.50000,1060173,3095077
08/16/2017,16:00,2465.25000,2474.75000,2462.25000,2468.25000,1137333,3112624
08/17/2017,16:00,2467.50000,2469.25000,2424.50000,2430.25000,2236170,3125361
08/18/2017,16:00,2427.50000,2440.25000,2420.25000,2427.50000,2203303,3127030
08/21/2017,16:00,2429.50000,2432.25000,2416.50000,2428.75000,1339966,3139301
08/22/2017,16:00,2428.75000,2455.00000,2428.25000,2453.50000,1367156,3137149
08/23/2017,16:00,2453.75000,2455.50000,2439.50000,2442.25000,1243382,3145019
08/24/2017,16:00,2441.00000,2449.75000,2435.25000,2441.50000,1407417,3150958
08/25/2017,16:00,2443.25000,2454.25000,2438.25000,2443.25000,1211227,3175692
08/28/2017,16:00,2442.75000,2450.00000,2437.00000,2444.50000,953054,3165053
08/29/2017,16:00,2434.75000,2449.25000,2421.75000,2447.75000,1615262,3176774
08/30/2017,16:00,2447.25000,2460.50000,2443.50000,2456.50000,1301444,3193564
08/31/2017,16:00,2456.00000,2475.00000,2455.50000,2470.75000,1752826,3208773
09/01/2017,16:00,2471.00000,2480.50000,2470.75000,2475.00000,1057024,3189967
09/05/2017,16:00,2462.00000,2472.00000,2446.25000,2460.50000,2123649,3120167
09/06/2017,16:00,2461.00000,2469.75000,2457.25000,2466.25000,1574076,3048416
09/07/2017,16:00,2464.75000,2469.50000,2458.25000,2467.25000,699851,719665
09/08/2017,16:00,2467.25000,2468.25000,2457.75000,2463.50000,1465772,1244827
09/11/2017,16:00,2470.25000,2489.75000,2469.25000,2488.25000,1893177,1942428
09/12/2017,16:00,2489.00000,2497.50000,2487.75000,2496.75000,1739059,2617586
09/13/2017,16:00,2497.75000,2498.00000,2491.50000,2497.25000,1426452,2954281
09/14/2017,16:00,2497.00000,2498.75000,2490.00000,2496.75000,1372582,3059813
09/15/2017,16:00,2496.25000,2502.50000,2489.50000,2499.75000,1367390,3088031
09/18/2017,16:00,2501.50000,2508.50000,2500.25000,2505.25000,1090827,3107021
09/19/2017,16:00,2505.25000,2508.50000,2503.50000,2507.25000,961109,3077878
09/20/2017,16:00,2506.25000,2509.75000,2496.50000,2507.75000,1232948,3084444
09/21/2017,16:00,2507.00000,2508.75000,2499.00000,2503.50000,1117630,3073085
09/22/2017,16:00,2503.25000,2503.50000,2494.50000,2502.00000,1024727,3048657
09/25/2017,16:00,2501.50000,2507.00000,2487.50000,2499.50000,1539626,3052713
09/26/2017,16:00,2500.50000,2503.75000,2494.75000,2498.00000,1144642,3045716
09/27/2017,16:00,2497.50000,2511.75000,2495.50000,2507.00000,1576031,3029435
09/28/2017,16:00,2505.75000,2510.75000,2501.50000,2510.25000,1109027,2998518
09/29/2017,16:00,2510.25000,2520.25000,2507.25000,2518.50000,1368322,2965796
10/02/2017,16:00,2520.50000,2530.50000,2519.50000,2528.75000,1138362,2989180
10/03/2017,16:00,2529.75000,2536.00000,2528.00000,2535.25000,849153,2991691
10/04/2017,16:00,2535.50000,2540.50000,2531.50000,2538.75000,956590,3019627
10/05/2017,16:00,2537.75000,2553.25000,2537.00000,2552.50000,1104438,3059096
10/06/2017,16:00,2551.25000,2552.25000,2544.00000,2547.50000,1169419,3050587
10/09/2017,16:00,2545.75000,2553.00000,2541.75000,2546.25000,735488,3053792
10/10/2017,16:00,2545.75000,2555.75000,2545.25000,2551.00000,1149236,3043930
10/11/2017,16:00,2551.25000,2556.00000,2546.75000,2555.50000,818238,3043432
10/12/2017,16:00,2554.75000,2555.75000,2548.75000,2552.00000,938476,3051483
10/13/2017,16:00,2550.50000,2558.00000,2549.50000,2555.25000,918541,3043181
10/16/2017,16:00,2554.75000,2560.25000,2553.25000,2558.75000,795923,3046741
10/17/2017,16:00,2558.00000,2560.25000,2554.75000,2559.50000,738739,3049820
10/18/2017,16:00,2559.00000,2564.75000,2558.75000,2562.50000,753384,3066930
10/19/2017,16:00,2562.50000,2564.00000,2545.00000,2563.00000,1362805,3075982
10/20/2017,16:00,2563.50000,2577.00000,2562.00000,2576.50000,1254054,3086207
10/23/2017,16:00,2575.25000,2579.75000,2564.00000,2566.00000,1272965,3099071
10/24/2017,16:00,2565.00000,2572.75000,2564.75000,2569.75000,1047808,3110298
10/25/2017,16:00,2567.25000,2568.75000,2544.00000,2561.00000,2099172,3089530
10/26/2017,16:00,2562.00000,2567.50000,2558.00000,2564.00000,1392205,3113436
10/27/2017,16:00,2564.00000,2583.25000,2560.00000,2581.00000,1561074,3135063
10/30/2017,16:00,2578.00000,2580.75000,2568.00000,2570.75000,1237600,3124388
10/31/2017,16:00,2570.50000,2578.00000,2569.25000,2575.25000,1051279,3115078
11/01/2017,16:00,2575.25000,2588.00000,2573.50000,2577.25000,1290220,3131769
11/02/2017,16:00,2574.00000,2581.00000,2564.75000,2579.25000,1297222,3135768
11/03/2017,16:00,2580.00000,2588.00000,2576.00000,2585.25000,992681,3163563
11/06/2017,16:00,2582.50000,2592.50000,2578.00000,2591.25000,848119,3158316
11/07/2017,16:00,2590.25000,2596.00000,2583.25000,2589.25000,1163840,3167322
11/08/2017,16:00,2586.50000,2595.00000,2582.25000,2593.50000,1058023,3156032
11/09/2017,16:00,2593.75000,2597.00000,2565.75000,2586.50000,1193217,3176254
11/10/2017,16:00,2584.50000,2588.25000,2574.00000,2582.00000,1193217,3179045
11/13/2017,16:00,2582.75000,2588.00000,2572.75000,2584.50000,1052173,3175524
11/14/2017,16:00,2582.75000,2584.75000,2566.75000,2580.50000,1582882,3176001
11/15/2017,16:00,2579.25000,2579.50000,2558.00000,2567.50000,1917948,3180712
11/16/2017,16:00,2566.75000,2592.00000,2564.75000,2587.50000,1528865,3219914
11/17/2017,16:00,2586.75000,2588.50000,2577.25000,2578.75000,1186958,3205145
11/20/2017,16:00,2578.50000,2586.50000,2570.25000,2584.50000,1000520,3195685
11/21/2017,16:00,2584.50000,2603.00000,2581.75000,2598.75000,1153787,3213608
11/22/2017,16:00,2598.25000,2602.50000,2595.25000,2597.00000,770812,3196045
11/24/2017,16:00,2595.75000,2605.50000,2592.00000,2603.50000,551196,3204044
11/27/2017,16:00,2603.50000,2608.00000,2599.00000,2604.25000,960112,3200150
11/28/2017,16:00,2604.75000,2629.50000,2600.00000,2628.50000,1558414,3236041
11/29/2017,16:00,2628.00000,2636.75000,2622.25000,2627.50000,1661775,3239614
11/30/2017,16:00,2627.50000,2661.00000,2624.25000,2650.50000,2520826,3240418
12/01/2017,16:00,2643.25000,2653.25000,2607.50000,2646.50000,2520826,3231700
12/04/2017,16:00,2657.00000,2667.75000,2636.25000,2640.75000,1756938,3230754
12/05/2017,16:00,2638.50000,2651.25000,2629.75000,2630.75000,1392821,3137281
12/06/2017,16:00,2629.25000,2637.00000,2622.50000,2631.75000,1307666,3018724
12/07/2017,16:00,2633.00000,2643.50000,2628.75000,2642.00000,645300,861700
12/08/2017,16:00,2642.00000,2655.00000,2640.00000,2653.75000,1327053,1392934
12/11/2017,16:00,2654.75000,2667.50000,2652.00000,2664.25000,1633120,2071077
12/12/2017,16:00,2665.75000,2672.75000,2663.00000,2667.50000,1659061,2527944
12/13/2017,16:00,2667.50000,2675.25000,2659.00000,2668.75000,1565803,2844874
12/14/2017,16:00,2668.25000,2673.25000,2651.50000,2655.75000,1410847,2930007
12/15/2017,16:00,2652.50000,2683.00000,2652.25000,2681.75000,1410847,2928463
12/18/2017,16:00,2682.75000,2697.75000,2682.25000,2694.25000,1040769,2967731
12/19/2017,16:00,2694.75000,2697.75000,2682.25000,2683.75000,980483,2969224
12/20/2017,16:00,2684.50000,2695.25000,2678.75000,2681.25000,981223,2999594
12/21/2017,16:00,2681.25000,2695.75000,2680.50000,2687.50000,853748,3007612
12/22/2017,16:00,2686.50000,2691.25000,2682.00000,2685.75000,654510,3035200
12/26/2017,16:00,2686.50000,2689.25000,2683.25000,2686.75000,376101,3038366
12/27/2017,16:00,2687.25000,2690.75000,2681.25000,2685.25000,666329,3023788
12/28/2017,16:00,2683.75000,2688.75000,2682.75000,2685.50000,535624,3013748
12/29/2017,16:00,2684.50000,2698.00000,2667.50000,2675.75000,1092038,2989056
01/02/2018,16:00,2675.00000,2695.75000,2674.25000,2692.75000,996265,3017744
01/03/2018,16:00,2693.50000,2714.00000,2692.00000,2710.75000,1114548,3064592
01/04/2018,16:00,2710.00000,2728.75000,2708.25000,2723.50000,1166017,3107934
01/05/2018,16:00,2724.75000,2743.00000,2723.50000,2742.25000,1136500,3144990
01/08/2018,16:00,2741.50000,2748.25000,2736.25000,2746.50000,903544,3168055
01/09/2018,16:00,2746.25000,2759.75000,2742.50000,2752.00000,1137598,3190900
01/10/2018,16:00,2749.50000,2751.75000,2736.25000,2750.25000,1289898,3203452
01/11/2018,16:00,2749.75000,2770.25000,2747.50000,2769.25000,1045414,3198069
01/12/2018,16:00,2768.50000,2789.75000,2766.50000,2788.50000,1357120,3210339
01/16/2018,16:00,2789.50000,2808.25000,2769.00000,2782.25000,1981469,3246225
01/17/2018,16:00,2782.50000,2809.25000,2778.75000,2803.50000,1541873,3250369
01/18/2018,16:00,2803.00000,2807.75000,2793.50000,2796.00000,1345331,3273650
01/19/2018,16:00,2796.75000,2814.75000,2791.50000,2810.75000,1363990,3303322
01/22/2018,16:00,2803.75000,2838.00000,2801.75000,2835.00000,1179414,3312310
01/23/2018,16:00,2835.00000,2844.50000,2828.50000,2839.25000,1282163,3318612
01/24/2018,16:00,2836.75000,2855.00000,2825.25000,2840.75000,1885278,3349443
01/25/2018,16:00,2839.75000,2853.50000,2830.50000,2841.00000,1439217,3337061
01/26/2018,16:00,2842.00000,2875.75000,2841.00000,2874.25000,1286287,3331783
01/29/2018,16:00,2874.00000,2878.25000,2851.25000,2853.25000,1395078,3295318
01/30/2018,16:00,2853.00000,2857.75000,2818.25000,2824.25000,2133815,3278038
01/31/2018,16:00,2823.00000,2839.50000,2812.75000,2825.50000,1841227,3295548
02/01/2018,16:00,2828.50000,2837.00000,2809.25000,2822.25000,2532442,3307788
02/02/2018,16:00,2826.25000,2830.75000,2755.00000,2756.50000,2532442,3297660
02/05/2018,16:00,2756.75000,2762.75000,2595.50000,2607.50000,4009557,3323338
02/06/2018,16:00,2623.75000,2699.50000,2528.75000,2694.00000,4806868,3294277
02/07/2018,16:00,2685.25000,2726.50000,2660.25000,2668.00000,2491133,3264285
02/08/2018,16:00,2664.50000,2686.25000,2576.75000,2593.25000,3909443,3360665
02/09/2018,16:00,2593.50000,2637.50000,2530.00000,2618.75000,3909443,3315698
02/12/2018,16:00,2628.00000,2671.25000,2619.75000,2655.00000,2170447,3217706
02/13/2018,16:00,2653.00000,2667.25000,2634.00000,2661.50000,1461104,3191989
02/14/2018,16:00,2662.50000,2701.50000,2626.75000,2696.75000,2087016,3165063
02/15/2018,16:00,2695.25000,2736.50000,2688.25000,2733.75000,1668909,3177219
02/16/2018,16:00,2733.75000,2754.50000,2722.00000,2734.75000,1738551,3172501
02/20/2018,16:00,2734.25000,2747.50000,2705.50000,2713.75000,1447502,3176441
02/21/2018,16:00,2714.25000,2747.50000,2693.25000,2698.50000,1661308,3162459
02/22/2018,16:00,2698.25000,2730.75000,2681.75000,2711.25000,1623017,3156159
02/23/2018,16:00,2712.50000,2750.00000,2709.75000,2748.50000,1290261,3168128
02/26/2018,16:00,2751.25000,2785.75000,2742.25000,2784.25000,1256268,3169192
02/27/2018,16:00,2784.00000,2789.50000,2741.75000,2747.25000,1717155,3165874
02/28/2018,16:00,2746.25000,2761.75000,2711.75000,2714.25000,1876678,3117034
03/01/2018,16:00,2718.00000,2730.75000,2658.25000,2678.00000,2171819,3146535
03/02/2018,16:00,2678.50000,2695.75000,2646.75000,2690.00000,2171819,3143984
03/05/2018,16:00,2683.00000,2727.50000,2663.50000,2718.25000,1781823,3109807
03/06/2018,16:00,2718.75000,2734.25000,2710.00000,2723.75000,1450085,3079923
03/07/2018,16:00,2699.75000,2730.00000,2681.00000,2723.00000,1870360,3002645
03/08/2018,16:00,2723.25000,2740.25000,2719.00000,2739.00000,653581,652394
03/09/2018,16:00,2736.75000,2786.75000,2730.25000,2783.50000,1489394,1166354
03/12/2018,16:00,2783.50000,2800.00000,2778.50000,2783.75000,1658456,1857383
03/13/2018,16:00,2781.75000,2802.00000,2757.25000,2767.50000,2226645,2385499
03/14/2018,16:00,2761.75000,2778.25000,2743.00000,2748.75000,1930552,2609150
03/15/2018,16:00,2749.50000,2762.00000,2739.75000,2750.25000,1142517,2683675
03/16/2018,16:00,2752.25000,2761.00000,2745.00000,2750.75000,1142517,2681583
03/19/2018,16:00,2751.00000,2751.25000,2692.00000,2717.50000,1986809,2698947
03/20/2018,16:00,2716.25000,2723.75000,2707.50000,2718.25000,1099899,2706998
03/21/2018,16:00,2718.00000,2738.75000,2707.25000,2713.00000,1423759,2722391
03/22/2018,16:00,2713.00000,2721.00000,2636.50000,2638.00000,2548609,2779805
03/23/2018,16:00,2640.50000,2653.50000,2580.75000,2592.50000,2875654,2849518
03/26/2018,16:00,2589.75000,2657.50000,2585.75000,2654.25000,2302375,2889651
03/27/2018,16:00,2654.25000,2674.50000,2590.75000,2610.50000,2448450,2884080
03/28/2018,16:00,2607.50000,2628.50000,2587.75000,2602.25000,2802883,2918961
03/29/2018,16:00,2604.50000,2654.25000,2595.75000,2637.75000,2042949,2887303
04/02/2018,16:00,2629.75000,2636.25000,2546.75000,2569.75000,2395329,2933144
04/03/2018,16:00,2576.00000,2613.50000,2568.25000,2608.00000,2220246,2942545
04/04/2018,16:00,2606.75000,2644.50000,2554.25000,2641.75000,2247386,2937636
04/05/2018,16:00,2640.50000,2667.00000,2638.75000,2656.50000,2615117,2898940
04/06/2018,16:00,2657.75000,2658.75000,2579.25000,2600.50000,2615117,2900411
04/09/2018,16:00,2602.25000,2648.50000,2602.25000,2613.75000,1762078,2923967
04/10/2018,16:00,2612.50000,2661.00000,2607.00000,2649.75000,1998582,2907441
04/11/2018,16:00,2649.25000,2656.00000,2620.75000,2635.75000,1637350,2860319
04/12/2018,16:00,2637.25000,2669.75000,2634.50000,2658.75000,1301132,2860677
04/13/2018,16:00,2656.50000,2675.25000,2639.50000,2652.00000,1711823,2875836
04/16/2018,16:00,2668.00000,2681.75000,2655.50000,2676.50000,1237183,2868740
04/17/2018,16:00,2674.00000,2708.50000,2673.50000,2701.25000,1251766,2880705
04/18/2018,16:00,2699.50000,2713.25000,2698.50000,2704.50000,1044851,2876346
04/19/2018,16:00,2706.50000,2708.00000,2676.25000,2687.75000,1604973,2908969
04/20/2018,16:00,2687.25000,2693.00000,2654.50000,2666.25000,1604973,2897639
04/23/2018,16:00,2677.75000,2679.50000,2652.00000,2666.00000,1239828,2885246
04/24/2018,16:00,2666.75000,2683.25000,2610.75000,2630.00000,2329880,2905501
04/25/2018,16:00,2630.00000,2643.00000,2606.00000,2639.25000,1902899,2905239
04/26/2018,16:00,2643.00000,2672.25000,2634.25000,2669.25000,1279539,2865991
04/27/2018,16:00,2670.25000,2671.00000,2652.50000,2666.25000,1142350,2853010
04/30/2018,16:00,2665.25000,2677.00000,2639.75000,2641.75000,1341086,2859811
05/01/2018,16:00,2641.00000,2652.75000,2618.00000,2647.00000,1323628,2860955
05/02/2018,16:00,2650.25000,2653.25000,2619.00000,2622.25000,1427995,2857898
05/03/2018,16:00,2621.50000,2631.00000,2586.00000,2626.50000,1699202,2854817
05/04/2018,16:00,2626.50000,2664.25000,2607.00000,2657.75000,1699202,2852359
05/07/2018,16:00,2657.50000,2676.25000,2656.00000,2664.75000,1148919,2834612
05/08/2018,16:00,2662.75000,2669.00000,2647.00000,2665.00000,1281751,2842527
05/09/2018,16:00,2664.50000,2694.75000,2661.25000,2690.75000,1251722,2852929
05/10/2018,16:00,2690.75000,2719.75000,2687.50000,2713.50000,1173629,2867496
05/11/2018,16:00,2711.00000,2727.25000,2711.00000,2724.25000,1066248,2887528
05/14/2018,16:00,2722.00000,2736.00000,2719.00000,2725.75000,945963,2889450
05/15/2018,16:00,2723.25000,2726.00000,2695.25000,2703.75000,1519108,2903781
05/16/2018,16:00,2706.00000,2722.75000,2699.25000,2717.75000,1057687,2912515
05/17/2018,16:00,2716.50000,2726.75000,2705.75000,2713.50000,1071506,2937683
05/18/2018,16:00,2713.50000,2721.75000,2703.50000,2707.75000,1013073,2944226
05/21/2018,16:00,2723.50000,2734.00000,2719.00000,2727.75000,951913,2952475
05/22/2018,16:00,2726.00000,2736.50000,2716.25000,2720.75000,891511,2949209
05/23/2018,16:00,2719.25000,2727.75000,2699.25000,2725.50000,1295885,2971689
05/24/2018,16:00,2724.50000,2728.00000,2700.50000,2722.25000,993783,2971730
05/25/2018,16:00,2721.50000,2732.50000,2708.50000,2713.00000,993783,2972496
05/29/2018,16:00,2716.00000,2719.00000,2669.75000,2687.00000,1989677,2994694
05/30/2018,16:00,2688.00000,2724.00000,2680.50000,2719.25000,1424364,2988168
05/31/2018,16:00,2715.00000,2723.00000,2694.50000,2700.25000,1665452,2986857
06/01/2018,16:00,2702.25000,2731.75000,2700.75000,2728.50000,1241171,2971859
06/04/2018,16:00,2725.75000,2744.00000,2723.75000,2740.25000,857850,2973815
06/05/2018,16:00,2740.75000,2748.00000,2733.75000,2746.25000,1027609,2946533
06/06/2018,16:00,2745.75000,2769.50000,2742.75000,2767.00000,1326401,2857383
06/07/2018,16:00,2764.25000,2774.50000,2754.75000,2767.00000,777094,682262
06/08/2018,16:00,2766.25000,2774.25000,2746.75000,2773.50000,1281036,1142120
06/11/2018,16:00,2767.75000,2785.25000,2765.00000,2777.75000,1558782,1809743
06/12/2018,16:00,2776.00000,2785.00000,2773.25000,2779.25000,1496135,2283691
06/13/2018,16:00,2783.00000,2787.00000,2769.50000,2770.00000,1384101,2499069
06/14/2018,16:00,2768.75000,2785.00000,2763.25000,2779.50000,1275141,2602004
06/15/2018,16:00,2778.00000,2779.50000,2756.50000,2775.50000,1512061,2607634
06/18/2018,16:00,2771.00000,2777.75000,2752.25000,2770.75000,993118,2595978
06/19/2018,16:00,2769.25000,2771.25000,2726.75000,2757.25000,1657081,2626220
06/20/2018,16:00,2756.25000,2769.25000,2748.25000,2763.00000,1082802,2626162
06/21/2018,16:00,2762.75000,2776.25000,2738.00000,2743.50000,1493235,2620586
06/22/2018,16:00,2741.50000,2759.50000,2740.25000,2750.50000,1108771,2618991
06/25/2018,16:00,2748.00000,2749.00000,2691.50000,2713.25000,2206994,2638026
06/26/2018,16:00,2712.75000,2726.25000,2705.75000,2719.50000,1399067,2626088
06/27/2018,16:00,2717.50000,2739.00000,2692.00000,2696.00000,2117686,2629776
06/28/2018,16:00,2696.25000,2717.25000,2684.25000,2710.50000,1678667,2630303
06/29/2018,16:00,2711.00000,2736.50000,2707.75000,2712.50000,1641889,2620996
07/02/2018,16:00,2712.00000,2719.50000,2689.50000,2718.25000,1213215,2605520
07/03/2018,16:00,2718.50000,2732.50000,2703.00000,2704.25000,860533,2600928
07/05/2018,16:00,2704.00000,2730.75000,2701.75000,2729.50000,1165235,2597888
07/06/2018,16:00,2728.00000,2757.25000,2722.25000,2754.00000,1287758,2596309
07/09/2018,16:00,2753.00000,2779.00000,2752.75000,2778.50000,970337,2634459
07/10/2018,16:00,2778.50000,2788.75000,2771.50000,2787.75000,925706,2642616
07/11/2018,16:00,2771.75000,2778.75000,2756.75000,2765.00000,1369176,2644336
07/12/2018,16:00,2767.75000,2792.00000,2764.75000,2789.50000,1120424,2666247
07/13/2018,16:00,2789.75000,2798.25000,2784.25000,2794.25000,952307,2677236
07/16/2018,16:00,2795.75000,2800.00000,2786.00000,2787.50000,801608,2672510
07/17/2018,16:00,2786.75000,2806.75000,2780.75000,2802.25000,1059163,2697051
07/18/2018,16:00,2804.00000,2809.25000,2797.75000,2807.00000,860523,2696845
07/19/2018,16:00,2805.50000,2809.00000,2791.25000,2796.25000,1082645,2695526
07/20/2018,16:00,2796.50000,2801.50000,2784.00000,2791.75000,1013663,2691633
07/23/2018,16:00,2796.25000,2803.50000,2783.50000,2803.00000,812481,2696073
07/24/2018,16:00,2801.50000,2822.25000,2801.25000,2812.00000,1347688,2697964
07/25/2018,16:00,2810.25000,2840.50000,2805.00000,2832.25000,1302896,2704995
07/26/2018,16:00,2826.25000,2837.50000,2824.25000,2833.50000,1492056,2684667
07/27/2018,16:00,2831.25000,2838.00000,2799.75000,2808.50000,1492056,2682281
07/30/2018,16:00,2807.00000,2812.75000,2789.25000,2794.25000,1169457,2675353
07/31/2018,16:00,2796.50000,2818.75000,2793.75000,2808.00000,1366896,2677735
08/01/2018,16:00,2815.25000,2816.75000,2796.50000,2801.75000,1098291,2673534
08/02/2018,16:00,2805.00000,2822.25000,2782.00000,2819.50000,922242,2719455
08/03/2018,16:00,2821.75000,2832.50000,2815.75000,2830.50000,922242,2713635
08/06/2018,16:00,2832.50000,2844.50000,2826.00000,2841.00000,797324,2735143
08/07/2018,16:00,2840.50000,2854.75000,2839.25000,2850.75000,780222,2744347
08/08/2018,16:00,2851.75000,2853.50000,2843.50000,2846.25000,745412,2747149
08/09/2018,16:00,2844.50000,2853.75000,2841.50000,2844.75000,696695,2757712
08/10/2018,16:00,2843.50000,2843.75000,2817.00000,2827.75000,1416182,2727026
08/13/2018,16:00,2826.75000,2834.75000,2811.00000,2816.50000,1282874,2714240
08/14/2018,16:00,2817.75000,2834.50000,2816.75000,2832.00000,1022577,2729801
08/15/2018,16:00,2832.75000,2834.00000,2794.00000,2812.25000,1871800,2727726
08/16/2018,16:00,2813.25000,2842.75000,2808.50000,2835.75000,1271529,2742522
08/17/2018,16:00,2834.50000,2848.00000,2826.00000,2843.25000,1202980,2722402
08/20/2018,16:00,2842.75000,2851.75000,2841.25000,2849.50000,817383,2726276
08/21/2018,16:00,2847.75000,2865.00000,2843.00000,2852.75000,1055051,2730460
08/22/2018,16:00,2844.00000,2859.25000,2837.25000,2852.25000,996434,2738403
08/23/2018,16:00,2852.75000,2860.75000,2845.75000,2849.00000,1050042,2727374
08/24/2018,16:00,2849.25000,2868.50000,2847.25000,2867.75000,1058571,2735145
08/27/2018,16:00,2868.75000,2890.50000,2867.75000,2889.50000,961496,2760646
08/28/2018,16:00,2890.00000,2897.25000,2885.25000,2890.25000,902705,2768014
08/29/2018,16:00,2891.50000,2908.50000,2888.50000,2905.75000,1113797,2782971
08/30/2018,16:00,2906.75000,2907.25000,2886.50000,2893.00000,1331841,2771995
08/31/2018,16:00,2889.00000,2898.50000,2882.75000,2893.00000,1323038,2788109
09/04/2018,16:00,2897.50000,2903.50000,2876.50000,2889.25000,1605954,2771894
09/05/2018,16:00,2889.75000,2891.50000,2868.50000,2879.25000,1604742,2780588
09/06/2018,16:00,2879.50000,2884.00000,2859.00000,2870.00000,1692240,2707535
09/07/2018,16:00,2868.75000,2876.00000,2856.00000,2865.75000,1692240,2706678
09/10/2018,16:00,2864.75000,2879.25000,2864.25000,2871.25000,1248308,2714490
09/11/2018,16:00,2870.75000,2884.00000,2858.25000,2880.75000,1269254,2690666
09/12/2018,16:00,2881.00000,2886.25000,2870.50000,2879.50000,1581597,2589244
09/13/2018,16:00,2878.50000,2898.00000,2875.75000,2896.25000,712160,667008
09/14/2018,16:00,2895.50000,2903.25000,2888.00000,2897.50000,1363971,1128631
09/17/2018,16:00,2895.00000,2897.25000,2878.25000,2882.00000,1783534,1739118
09/18/2018,16:00,2881.25000,2903.75000,2869.50000,2897.75000,1877029,2291959
09/19/2018,16:00,2899.00000,2904.75000,2891.75000,2901.00000,1361242,2562710
09/20/2018,16:00,2902.50000,2926.75000,2899.25000,2925.50000,1474453,2670821
09/21/2018,16:00,2925.75000,2933.00000,2918.00000,2919.75000,1489417,2683226
09/24/2018,16:00,2915.50000,2916.25000,2903.75000,2911.50000,1162107,2668621
09/25/2018,16:00,2912.50000,2920.25000,2904.25000,2907.25000,1032045,2673717
09/26/2018,16:00,2908.50000,2922.00000,2893.50000,2897.50000,1308995,2701707
09/27/2018,16:00,2897.50000,2918.00000,2893.50000,2906.00000,1429127,2711538
09/28/2018,16:00,2908.25000,2911.50000,2894.00000,2905.00000,1429127,2711354
10/01/2018,16:00,2908.50000,2928.00000,2908.50000,2916.00000,1239963,2707643
10/02/2018,16:00,2915.00000,2922.00000,2903.50000,2914.50000,1132507,2706036
10/03/2018,16:00,2915.00000,2930.75000,2910.75000,2917.50000,1244514,2726120
10/04/2018,16:00,2912.00000,2912.25000,2873.75000,2893.75000,2165850,2694807
10/05/2018,16:00,2896.00000,2901.50000,2859.25000,2880.00000,2291213,2701393
10/08/2018,16:00,2883.50000,2884.25000,2852.00000,2879.75000,1760642,2732047
10/09/2018,16:00,2878.25000,2886.00000,2860.50000,2874.25000,1770753,2742562
10/10/2018,16:00,2873.00000,2877.25000,2757.50000,2767.00000,3460738,2833715
10/11/2018,16:00,2762.50000,2784.75000,2698.25000,2731.50000,4013855,2853603
10/12/2018,16:00,2734.50000,2771.00000,2718.25000,2754.50000,2853415,2786486
10/15/2018,16:00,2756.00000,2764.75000,2731.25000,2735.00000,1763922,2765969
10/16/2018,16:00,2733.50000,2805.00000,2731.50000,2803.75000,1780311,2738078
10/17/2018,16:00,2802.25000,2810.25000,2769.25000,2802.25000,1948526,2715306
10/18/2018,16:00,2799.25000,2800.75000,2742.50000,2758.25000,2218738,2709549
10/19/2018,16:00,2760.75000,2786.50000,2748.25000,2753.50000,2023613,2726587
10/22/2018,16:00,2744.00000,2768.00000,2735.75000,2742.50000,1665740,2744048
10/23/2018,16:00,2741.75000,2743.50000,2678.25000,2732.25000,2849774,2762871
10/24/2018,16:00,2731.25000,2736.00000,2638.25000,2650.25000,2856919,2780617
10/25/2018,16:00,2659.75000,2709.75000,2644.75000,2674.25000,2535913,2777378
10/26/2018,16:00,2664.00000,2678.75000,2613.25000,2655.50000,3509803,2810469
10/29/2018,16:00,2653.00000,2693.00000,2589.00000,2629.50000,2786555,2832369
10/30/2018,16:00,2625.00000,2676.25000,2619.25000,2671.25000,2503396,2801386
10/31/2018,16:00,2676.75000,2723.25000,2668.00000,2697.00000,2469662,2772626
11/01/2018,16:00,2692.00000,2727.25000,2691.50000,2724.00000,1820142,2765125
11/02/2018,16:00,2710.00000,2752.25000,2685.50000,2710.25000,2372699,2772149
11/05/2018,16:00,2708.50000,2729.75000,2698.75000,2725.50000,1311938,2753163
11/06/2018,16:00,2725.00000,2747.00000,2715.75000,2745.00000,1269341,2734277
11/07/2018,16:00,2742.75000,2803.75000,2730.75000,2802.50000,1894012,2739779
11/08/2018,16:00,2802.00000,2804.00000,2781.00000,2794.75000,1724880,2742894
11/09/2018,16:00,2790.00000,2797.25000,2750.50000,2765.00000,1724880,2737796
11/12/2018,16:00,2764.75000,2781.25000,2708.25000,2713.75000,1921301,2756704
11/13/2018,16:00,2717.75000,2741.75000,2700.50000,2713.50000,2101869,2753792
11/14/2018,16:00,2717.25000,2734.25000,2672.25000,2684.50000,2295505,2755546
11/15/2018,16:00,2688.00000,2722.75000,2657.25000,2720.50000,2383852,2731137
11/16/2018,16:00,2717.75000,2734.75000,2694.75000,2729.00000,1875116,2733741
11/19/2018,16:00,2719.00000,2734.00000,2667.50000,2682.25000,1988117,2751484
11/20/2018,16:00,2682.25000,2682.75000,2617.75000,2626.00000,2533128,2799436
11/21/2018,16:00,2625.75000,2657.25000,2618.25000,2635.00000,872856,2799641
11/23/2018,16:00,2636.00000,2642.25000,2612.00000,2615.50000,872856,2792725
11/26/2018,16:00,2619.50000,2662.25000,2617.50000,2656.00000,1374735,2783014
11/27/2018,16:00,2647.00000,2672.75000,2641.25000,2669.50000,1503048,2763027
11/28/2018,16:00,2672.00000,2731.00000,2667.00000,2727.50000,1866115,2773110
11/29/2018,16:00,2724.00000,2740.50000,2709.25000,2730.25000,1475346,2751223
11/30/2018,16:00,2728.00000,2750.75000,2715.00000,2744.25000,1475346,2737306
12/03/2018,16:00,2779.50000,2800.00000,2759.50000,2776.75000,1909240,2740857
12/04/2018,16:00,2775.75000,2776.50000,2682.00000,2687.75000,2709938,2746850
12/06/2018,16:00,2685.50000,2706.75000,2607.25000,2677.00000,2596155,2784868
12/07/2018,16:00,2680.25000,2695.75000,2609.25000,2622.00000,2596155,2770476
12/10/2018,16:00,2611.00000,2634.50000,2569.00000,2629.00000,2564357,2768482
12/11/2018,16:00,2630.00000,2664.00000,2607.25000,2627.25000,2265284,2732623
12/12/2018,16:00,2618.50000,2672.50000,2617.75000,2638.50000,1900862,2657369
12/13/2018,16:00,2639.25000,2657.25000,2623.25000,2631.50000,685685,684229
12/14/2018,16:00,2632.25000,2634.75000,2579.25000,2587.50000,1989620,1111562
12/17/2018,16:00,2577.50000,2598.75000,2515.50000,2537.75000,2958828,1758331
12/18/2018,16:00,2539.25000,2559.75000,2512.00000,2520.00000,2700902,2250599
12/19/2018,16:00,2513.75000,2574.00000,2471.50000,2486.50000,2865330,2437430
12/20/2018,16:00,2486.75000,2500.00000,2423.50000,2468.25000,3686614,2596391
12/21/2018,16:00,2467.00000,2490.00000,2391.25000,2395.50000,3016623,2685441
12/24/2018,16:00,2389.75000,2416.50000,2322.50000,2323.75000,1292750,2790461
12/26/2018,16:00,2330.50000,2459.75000,2298.75000,2453.00000,2015176,2763223
12/27/2018,16:00,2452.25000,2480.75000,2379.00000,2477.00000,2011392,2710039
12/28/2018,16:00,2473.50000,2505.00000,2454.75000,2468.00000,2011392,2695857
12/31/2018,16:00,2477.50000,2495.00000,2464.75000,2487.25000,1414594,2671246
01/02/2019,16:00,2490.00000,2503.25000,2434.25000,2493.00000,1969697,2683349
01/03/2019,16:00,2464.25000,2475.50000,2425.25000,2429.75000,2257341,2702026
01/04/2019,16:00,2433.75000,2521.25000,2420.50000,2513.25000,2350836,2634252
01/07/2019,16:00,2519.25000,2549.50000,2505.25000,2532.50000,1632131,2643289
01/08/2019,16:00,2535.25000,2563.25000,2529.50000,2554.50000,1664892,2596886
01/09/2019,16:00,2551.50000,2578.75000,2550.50000,2564.50000,1596941,2600873
01/10/2019,16:00,2562.25000,2581.50000,2542.50000,2576.00000,1534119,2580411
01/11/2019,16:00,2576.00000,2579.75000,2559.00000,2577.00000,1213026,2604676
01/14/2019,16:00,2570.50000,2574.00000,2549.25000,2562.50000,1199404,2612044
01/15/2019,16:00,2563.50000,2595.75000,2562.00000,2587.50000,1532494,2596574
01/16/2019,16:00,2587.75000,2608.25000,2584.50000,2595.25000,1330329,2594020
01/17/2019,16:00,2596.50000,2627.50000,2578.50000,2617.25000,1508869,2598337
01/18/2019,16:00,2618.75000,2659.75000,2614.75000,2653.50000,1753852,2596181
01/22/2019,16:00,2651.25000,2655.50000,2598.50000,2614.00000,1880446,2608729
01/23/2019,16:00,2612.75000,2635.75000,2594.50000,2620.25000,1576181,2627318
01/24/2019,16:00,2617.00000,2629.50000,2608.00000,2616.00000,1388741,2598644
01/25/2019,16:00,2618.25000,2654.50000,2616.50000,2645.50000,1388741,2595674
01/28/2019,16:00,2642.00000,2645.50000,2604.25000,2624.00000,1408636,2605425
01/29/2019,16:00,2622.25000,2632.00000,2610.50000,2622.25000,1261703,2618479
01/30/2019,16:00,2630.50000,2671.75000,2618.25000,2664.50000,1564987,2606116
01/31/2019,16:00,2665.50000,2695.00000,2657.75000,2686.50000,1935195,2555080
02/01/2019,16:00,2689.75000,2698.00000,2677.50000,2686.25000,1469597,2548101
02/04/2019,16:00,2681.25000,2707.00000,2679.00000,2703.25000,1024581,2550279
02/05/2019,16:00,2701.50000,2719.75000,2698.25000,2713.00000,1225737,2560529
02/06/2019,16:00,2712.75000,2718.50000,2704.25000,2711.50000,1196377,2553848
02/07/2019,16:00,2709.00000,2711.25000,2667.50000,2686.00000,1921663,2537472
02/08/2019,16:00,2684.00000,2691.00000,2662.75000,2688.25000,1579544,2525951
02/11/2019,16:00,2692.75000,2703.50000,2682.50000,2690.25000,1110070,2522343
02/12/2019,16:00,2689.00000,2730.00000,2687.50000,2726.75000,1307152,2539160
02/13/2019,16:00,2725.50000,2744.00000,2724.75000,2731.50000,1209879,2527128
02/14/2019,16:00,2731.25000,2745.00000,2712.25000,2725.50000,1518783,2507004
02/15/2019,16:00,2723.25000,2760.50000,2711.00000,2759.00000,1518783,2510982
02/19/2019,16:00,2759.50000,2769.50000,2748.00000,2760.75000,1198092,2512167
02/20/2019,16:00,2759.75000,2772.75000,2755.25000,2769.00000,1284923,2489011
02/21/2019,16:00,2769.00000,2780.00000,2746.25000,2756.25000,1426061,2512525
02/22/2019,16:00,2755.50000,2777.50000,2752.50000,2773.25000,1190834,2504698
02/25/2019,16:00,2781.50000,2796.00000,2776.50000,2779.00000,1256092,2536237
02/26/2019,16:00,2777.75000,2785.50000,2765.25000,2773.50000,1201641,2563644
02/27/2019,16:00,2770.00000,2779.25000,2757.00000,2777.00000,1138855,2550763
02/28/2019,16:00,2777.25000,2777.75000,2763.75000,2766.75000,1265597,2517873
03/01/2019,16:00,2767.75000,2790.25000,2765.00000,2787.00000,1265597,2510357
03/04/2019,16:00,2796.00000,2801.75000,2749.50000,2773.50000,1791972,2442313
03/05/2019,16:00,2772.75000,2781.00000,2765.25000,2773.50000,1203448,2422694
03/06/2019,16:00,2768.50000,2774.75000,2750.50000,2753.50000,1509846,2384998
03/07/2019,16:00,2752.25000,2758.25000,2720.25000,2731.50000,652144,527589
03/08/2019,16:00,2731.00000,2733.25000,2703.00000,2728.50000,1531907,920520
03/11/2019,16:00,2727.00000,2769.00000,2718.25000,2765.50000,1943336,1628211
03/12/2019,16:00,2766.50000,2779.75000,2762.00000,2773.75000,1789055,2080108
03/13/2019,16:00,2774.25000,2803.00000,2764.75000,2796.00000,1630657,2303495
03/14/2019,16:00,2797.25000,2801.50000,2785.00000,2788.75000,1247105,2367504
03/15/2019,16:00,2790.00000,2813.00000,2789.00000,2806.25000,1382358,2417944
03/18/2019,16:00,2803.50000,2818.50000,2800.50000,2817.00000,1036540,2435313
03/19/2019,16:00,2818.00000,2835.25000,2805.50000,2813.00000,1497577,2485162
03/20/2019,16:00,2813.75000,2825.75000,2793.75000,2803.50000,1693207,2487480
03/21/2019,16:00,2800.25000,2842.50000,2790.25000,2839.00000,1657949,2486193
03/22/2019,16:00,2836.00000,2841.25000,2781.75000,2787.25000,2254842,2459994
03/25/2019,16:00,2789.50000,2795.00000,2766.00000,2783.50000,1801326,2484528
03/26/2019,16:00,2785.00000,2811.50000,2782.50000,2799.50000,1461068,2484868
03/27/2019,16:00,2800.00000,2808.25000,2768.25000,2787.00000,1726746,2488083
03/28/2019,16:00,2783.50000,2800.75000,2771.50000,2797.50000,1491974,2484716
03/29/2019,16:00,2797.00000,2817.25000,2796.75000,2814.25000,1491974,2485145
04/01/2019,16:00,2821.00000,2850.00000,2821.00000,2847.00000,1256933,2507319
04/02/2019,16:00,2845.00000,2850.25000,2838.75000,2843.50000,859942,2503607
04/03/2019,16:00,2842.50000,2865.75000,2841.75000,2856.25000,1240848,2520462
04/04/2019,16:00,2857.25000,2862.25000,2847.50000,2859.25000,1045539,2519691
04/05/2019,16:00,2859.00000,2874.50000,2857.00000,2872.50000,1221029,2525234
04/08/2019,16:00,2872.75000,2876.25000,2860.75000,2874.75000,978909,2523463
04/09/2019,16:00,2875.00000,2876.50000,2853.75000,2859.00000,1182395,2531776
04/10/2019,16:00,2858.50000,2872.50000,2854.50000,2871.00000,972310,2549282
04/11/2019,16:00,2871.25000,2876.50000,2861.75000,2868.25000,1227893,2578445
04/12/2019,16:00,2868.50000,2891.25000,2867.25000,2889.00000,1227893,2574551
04/15/2019,16:00,2888.50000,2891.00000,2877.00000,2886.00000,955662,2570158
04/16/2019,16:00,2886.75000,2897.75000,2881.00000,2888.00000,1124491,2585325
04/17/2019,16:00,2886.75000,2900.00000,2875.00000,2877.00000,1382265,2597888
04/18/2019,16:00,2877.50000,2888.25000,2866.00000,2886.50000,1335778,2606814
04/22/2019,16:00,2885.25000,2892.25000,2875.50000,2889.00000,706067,2598555
04/23/2019,16:00,2888.25000,2916.25000,2884.50000,2914.50000,1193738,2636860
04/24/2019,16:00,2913.75000,2916.25000,2904.25000,2907.25000,1125250,2618456
04/25/2019,16:00,2906.50000,2912.25000,2890.75000,2902.75000,1376185,2615681
04/26/2019,16:00,2900.25000,2919.25000,2893.75000,2918.00000,1246988,2622207
04/29/2019,16:00,2915.75000,2928.00000,2914.25000,2919.50000,944846,2599060
04/30/2019,16:00,2919.00000,2933.00000,2902.50000,2925.00000,1491268,2584732
05/01/2019,16:00,2931.50000,2937.75000,2892.50000,2899.50000,1502201,2603085
05/02/2019,16:00,2893.00000,2909.25000,2877.50000,2894.00000,1295606,2604079
05/03/2019,16:00,2895.00000,2926.00000,2893.00000,2924.00000,1295606,2598862
05/06/2019,16:00,2894.25000,2914.75000,2860.00000,2909.00000,2037157,2592736
05/07/2019,16:00,2888.50000,2907.00000,2839.00000,2867.25000,2813033,2580940
05/08/2019,16:00,2866.25000,2876.00000,2845.25000,2863.75000,2043325,2575029
05/09/2019,16:00,2860.50000,2862.00000,2812.75000,2849.25000,2848095,2580218
05/10/2019,16:00,2846.25000,2869.50000,2802.50000,2863.50000,2848095,2572256
05/13/2019,16:00,2835.00000,2845.75000,2778.50000,2783.50000,2790074,2603641
05/14/2019,16:00,2782.50000,2830.25000,2776.25000,2815.75000,1797995,2582391
05/15/2019,16:00,2817.25000,2836.50000,2791.50000,2831.50000,1753507,2570615
05/16/2019,16:00,2830.00000,2870.50000,2817.00000,2855.00000,1926351,2590826
05/17/2019,16:00,2856.25000,2864.00000,2829.00000,2838.50000,1926351,2576603
05/20/2019,16:00,2838.00000,2853.00000,2809.00000,2820.50000,1659139,2577304
05/21/2019,16:00,2824.50000,2847.25000,2822.75000,2842.50000,1303238,2568376
05/22/2019,16:00,2841.25000,2846.00000,2824.75000,2834.00000,1258767,2570144
05/23/2019,16:00,2834.25000,2835.00000,2782.25000,2796.00000,2013518,2573179
05/24/2019,16:00,2798.25000,2818.50000,2795.75000,2808.25000,1201967,2571660
05/28/2019,16:00,2807.50000,2817.75000,2777.00000,2781.50000,1633540,2574079
05/29/2019,16:00,2780.75000,2782.50000,2742.75000,2756.50000,2087458,2577428
05/30/2019,16:00,2756.00000,2775.50000,2753.00000,2767.00000,2211587,2596985
05/31/2019,16:00,2765.25000,2767.50000,2726.50000,2729.00000,2211587,2580670
06/03/2019,16:00,2717.50000,2740.25000,2705.25000,2726.00000,2297243,2576711
06/04/2019,16:00,2730.50000,2782.75000,2720.50000,2781.50000,1836910,2570524
06/05/2019,16:00,2783.00000,2806.00000,2777.50000,2804.25000,1743779,2539499
06/06/2019,16:00,2797.00000,2829.50000,2789.25000,2822.25000,1687328,2551875
06/07/2019,16:00,2816.50000,2862.75000,2814.50000,2851.50000,1687328,2550208
06/10/2019,16:00,2869.75000,2882.25000,2857.00000,2865.75000,1416247,2552148
06/11/2019,16:00,2866.75000,2888.00000,2855.75000,2863.50000,1397028,2530596
06/12/2019,16:00,2863.75000,2867.50000,2851.75000,2857.50000,1205406,2495060
06/13/2019,16:00,2858.50000,2873.00000,2844.00000,2871.00000,523312,448119
06/14/2019,16:00,2870.00000,2875.25000,2856.75000,2867.25000,1318938,951568
06/17/2019,16:00,2867.50000,2877.25000,2864.50000,2868.75000,1649621,1595842
06/18/2019,16:00,2870.50000,2909.00000,2861.50000,2898.75000,2257843,2093571
06/19/2019,16:00,2897.25000,2909.25000,2887.75000,2906.00000,1666878,2336928
06/20/2019,16:00,2903.25000,2937.00000,2903.00000,2932.50000,1876076,2431817
06/21/2019,16:00,2930.25000,2941.75000,2920.25000,2923.00000,1547604,2440112
06/24/2019,16:00,2920.50000,2934.25000,2919.75000,2924.50000,910166,2443361
06/25/2019,16:00,2923.50000,2930.75000,2892.50000,2894.50000,1417191,2437612
06/26/2019,16:00,2895.00000,2911.50000,2887.00000,2890.50000,1232682,2454470
06/27/2019,16:00,2887.25000,2908.25000,2887.25000,2903.50000,1322759,2448587
06/28/2019,16:00,2905.25000,2927.75000,2902.50000,2916.75000,1322759,2447733
07/01/2019,16:00,2942.50000,2954.25000,2928.00000,2940.25000,1457722,2497814
07/02/2019,16:00,2940.50000,2952.50000,2931.00000,2952.00000,1119495,2512020
07/03/2019,16:00,2951.50000,2974.00000,2946.25000,2972.75000,805258,2552643
07/05/2019,16:00,2975.25000,2976.50000,2943.75000,2963.00000,1339312,2550671
07/08/2019,16:00,2963.25000,2967.25000,2945.75000,2951.00000,1016611,2536264
07/09/2019,16:00,2950.25000,2958.75000,2936.00000,2954.50000,956650,2535787
07/10/2019,16:00,2954.75000,2980.00000,2943.75000,2970.00000,1422362,2589325
07/11/2019,16:00,2968.50000,2979.25000,2965.00000,2976.50000,1181911,2591653
07/12/2019,16:00,2975.50000,2990.50000,2974.75000,2988.00000,969956,2604976
07/15/2019,16:00,2987.75000,2996.00000,2983.25000,2989.75000,829936,2615781
07/16/2019,16:00,2989.75000,2994.25000,2977.00000,2979.50000,939814,2602908
07/17/2019,16:00,2978.25000,2985.50000,2953.00000,2957.50000,1039457,2605527
07/18/2019,16:00,2953.25000,2977.75000,2947.00000,2970.00000,1345038,2609493
07/19/2019,16:00,2976.25000,2982.25000,2942.00000,2949.50000,1482373,2581006
07/22/2019,16:00,2947.00000,2966.00000,2945.00000,2961.50000,1098399,2578540
07/23/2019,16:00,2961.25000,2981.00000,2960.00000,2980.50000,1056909,2594758
07/24/2019,16:00,2975.50000,2994.50000,2968.50000,2994.00000,1068766,2610627
07/25/2019,16:00,2990.50000,3000.25000,2970.50000,2979.00000,961015,2602550
07/26/2019,16:00,2979.00000,3002.00000,2978.50000,2997.00000,961015,2601816
07/29/2019,16:00,2994.50000,2999.75000,2988.00000,2994.25000,823572,2590697
07/30/2019,16:00,2994.75000,3000.00000,2974.00000,2984.75000,1182050,2589607
07/31/2019,16:00,2988.75000,2993.25000,2930.50000,2954.75000,1951108,2563073
08/01/2019,16:00,2942.75000,2986.75000,2917.00000,2924.50000,2736926,2591795
08/02/2019,16:00,2922.75000,2933.50000,2886.00000,2905.00000,2447014,2543600
08/05/2019,16:00,2901.75000,2906.00000,2793.00000,2802.50000,3072122,2546479
08/06/2019,16:00,2788.75000,2856.25000,2748.25000,2848.50000,2601037,2534695
08/07/2019,16:00,2846.25000,2864.00000,2795.75000,2853.00000,2680813,2503075
08/08/2019,16:00,2851.50000,2913.25000,2843.00000,2912.50000,1800667,2482349
08/09/2019,16:00,2900.50000,2908.25000,2871.50000,2892.25000,2026304,2459531
08/12/2019,16:00,2891.25000,2903.50000,2845.00000,2852.75000,1710875,2465174
08/13/2019,16:00,2854.75000,2916.75000,2839.25000,2904.50000,2184012,2474720
08/14/2019,16:00,2903.50000,2909.00000,2808.25000,2813.25000,2786308,2489161
08/15/2019,16:00,2808.50000,2844.25000,2790.25000,2821.00000,2495340,2513286
08/16/2019,16:00,2823.50000,2867.25000,2822.00000,2864.00000,1631175,2465029
08/19/2019,16:00,2865.50000,2904.75000,2865.00000,2896.25000,1285798,2455579
08/20/2019,16:00,2893.75000,2904.75000,2866.75000,2870.75000,1475214,2482684
08/21/2019,16:00,2865.75000,2905.00000,2865.50000,2901.75000,1180368,2493806
08/22/2019,16:00,2903.75000,2912.25000,2876.75000,2894.75000,2864662,2503679
08/23/2019,16:00,2892.75000,2909.25000,2806.50000,2828.00000,2864662,2500435
08/26/2019,16:00,2803.50000,2861.00000,2782.75000,2855.75000,1850231,2518844
08/27/2019,16:00,2855.25000,2872.00000,2832.50000,2838.00000,1528362,2502439
08/28/2019,16:00,2838.75000,2863.00000,2824.25000,2862.25000,1489617,2504504
08/29/2019,16:00,2855.75000,2903.25000,2847.75000,2899.25000,1489670,2498391
08/30/2019,16:00,2895.75000,2919.00000,2885.75000,2897.25000,1642516,2477540
09/03/2019,16:00,2873.50000,2899.00000,2861.50000,2878.50000,1999829,2490286
09/04/2019,16:00,2875.50000,2912.00000,2874.50000,2911.00000,1252834,2495612
09/05/2019,16:00,2910.50000,2959.00000,2909.00000,2944.50000,1182287,2488954
09/06/2019,16:00,2943.25000,2960.75000,2942.75000,2953.25000,1182287,2488650
09/09/2019,16:00,2952.75000,2964.00000,2942.00000,2950.75000,1199935,2498729
09/10/2019,16:00,2951.75000,2957.50000,2929.75000,2951.00000,1493346,2513360
09/11/2019,16:00,2951.50000,2976.75000,2944.50000,2974.50000,1423833,2486973
09/12/2019,16:00,2975.00000,2994.25000,2971.75000,2984.50000,514866,463048
09/13/2019,16:00,2982.75000,2996.50000,2976.50000,2979.25000,1324633,932866
09/16/2019,16:00,2967.50000,2976.00000,2954.25000,2972.25000,1698082,1520061
09/17/2019,16:00,2975.00000,2979.75000,2964.50000,2978.75000,1699010,2128531
09/18/2019,16:00,2979.50000,2984.50000,2951.50000,2979.25000,1623840,2334444
09/19/2019,16:00,2980.75000,2995.25000,2962.00000,2978.75000,1476593,2446572
09/20/2019,16:00,2977.75000,2988.75000,2956.00000,2960.25000,1476593,2444952
09/23/2019,16:00,2966.50000,2979.00000,2952.75000,2967.75000,1044218,2440005
09/24/2019,16:00,2971.75000,2983.00000,2929.25000,2941.00000,1936806,2460425
09/25/2019,16:00,2941.75000,2962.50000,2924.50000,2957.00000,1501723,2454854
09/26/2019,16:00,2956.50000,2965.75000,2935.00000,2951.25000,1673557,2449944
09/27/2019,16:00,2950.50000,2963.75000,2917.00000,2934.50000,1673557,2447652
09/30/2019,16:00,2946.75000,2957.00000,2935.25000,2949.25000,1155807,2457568
10/01/2019,16:00,2954.75000,2965.25000,2907.75000,2908.50000,1601531,2452944
10/02/2019,16:00,2913.00000,2919.75000,2844.75000,2851.25000,2126769,2448016
10/03/2019,16:00,2854.50000,2883.25000,2825.75000,2882.50000,2037970,2450729
10/04/2019,16:00,2882.25000,2924.00000,2867.50000,2921.75000,1497975,2436327
10/07/2019,16:00,2900.50000,2930.25000,2898.75000,2908.25000,1266872,2437773
10/08/2019,16:00,2905.25000,2920.75000,2861.25000,2863.25000,1865325,2459880
10/09/2019,16:00,2864.25000,2905.00000,2859.00000,2889.75000,1305749,2455330
10/10/2019,16:00,2891.25000,2924.75000,2852.50000,2911.75000,1577766,2456474
10/11/2019,16:00,2919.75000,2964.75000,2912.50000,2941.50000,1743810,2491094
10/14/2019,16:00,2938.75000,2953.25000,2924.50000,2936.25000,833670,2479579
10/15/2019,16:00,2937.50000,2974.00000,2937.25000,2968.50000,1181207,2470030
10/16/2019,16:00,2967.25000,2968.50000,2955.50000,2962.25000,1148118,2458025
10/17/2019,16:00,2963.00000,2978.75000,2956.00000,2968.75000,1335276,2448992
10/18/2019,16:00,2968.50000,2972.00000,2945.75000,2959.00000,1335276,2440088
10/21/2019,16:00,2955.50000,2978.25000,2954.50000,2977.25000,886557,2449385
10/22/2019,16:00,2977.25000,2985.00000,2959.00000,2965.25000,1125601,2457791
10/23/2019,16:00,2962.75000,2976.75000,2952.75000,2976.50000,1055958,2471470
10/24/2019,16:00,2976.75000,2986.00000,2969.50000,2975.00000,1098391,2497442
10/25/2019,16:00,2974.50000,2997.25000,2970.75000,2991.00000,1098391,2496273
10/28/2019,16:00,2993.75000,3013.50000,2993.50000,3007.00000,1041931,2507590
10/29/2019,16:00,3009.00000,3017.00000,3000.25000,3006.50000,1040149,2522874
10/30/2019,16:00,3007.25000,3025.75000,2994.00000,3018.50000,1179153,2534765
10/31/2019,16:00,3022.50000,3022.75000,2991.00000,3006.50000,1766536,2507355
11/01/2019,16:00,3006.75000,3035.75000,3003.75000,3034.00000,1279508,2533393
11/04/2019,16:00,3035.50000,3054.50000,3035.50000,3046.50000,1179714,2540075
11/05/2019,16:00,3047.50000,3056.50000,3040.50000,3042.75000,1124217,2550577
11/06/2019,16:00,3042.25000,3048.75000,3033.75000,3046.25000,1076833,2551909
11/07/2019,16:00,3048.00000,3067.75000,3041.00000,3056.75000,1353330,2588418
11/08/2019,16:00,3057.00000,3063.25000,3043.25000,3061.25000,1080147,2585427
11/11/2019,16:00,3061.25000,3063.00000,3045.25000,3058.25000,844597,2581086
11/12/2019,16:00,3058.50000,3072.75000,3052.00000,3062.75000,1101243,2598016
11/13/2019,16:00,3062.00000,3067.75000,3046.50000,3066.25000,1251057,2595181
11/14/2019,16:00,3067.00000,3070.50000,3052.50000,3067.75000,1105353,2617657
11/15/2019,16:00,3067.75000,3090.25000,3066.50000,3089.00000,1251167,2611516
11/18/2019,16:00,3089.75000,3098.50000,3081.75000,3092.50000,1034214,2611425
11/19/2019,16:00,3092.25000,3103.25000,3083.50000,3089.25000,1195901,2621487
11/20/2019,16:00,3087.25000,3089.25000,3061.50000,3079.75000,1693828,2612319
11/21/2019,16:00,3068.00000,3085.25000,3062.00000,3074.75000,995416,2597996
11/22/2019,16:00,3074.75000,3085.25000,3068.50000,3082.25000,995416,2597224
11/25/2019,16:00,3089.75000,3104.25000,3087.25000,3103.50000,947831,2624864
11/26/2019,16:00,3102.00000,3115.75000,3098.75000,3114.50000,1068011,2649050
11/27/2019,16:00,3114.50000,3125.75000,3112.50000,3124.50000,902189,2652465
11/29/2019,16:00,3125.50000,3125.75000,3110.25000,3114.50000,902189,2650092
12/02/2019,16:00,3117.00000,3128.75000,3081.00000,3085.00000,1927030,2645652
12/03/2019,16:00,3085.00000,3092.50000,3040.25000,3061.75000,2146620,2611042
12/04/2019,16:00,3062.50000,3090.25000,3052.50000,3081.75000,1485940,2594107
12/05/2019,16:00,3081.75000,3095.50000,3074.00000,3088.50000,1300299,2590435
12/06/2019,16:00,3088.50000,3121.75000,3087.75000,3116.75000,1300299,2586460
12/09/2019,16:00,3117.25000,3120.25000,3102.00000,3105.25000,1145426,2560706
12/10/2019,16:00,3104.25000,3113.75000,3087.00000,3106.75000,1425723,2534481
12/11/2019,16:00,3106.25000,3115.25000,3100.25000,3113.75000,1225764,2474973
12/12/2019,16:00,3114.75000,3148.25000,3108.25000,3139.00000,826343,864705
12/13/2019,16:00,3146.25000,3156.25000,3127.75000,3143.25000,2058667,1346946
12/16/2019,16:00,3147.50000,3170.50000,3145.00000,3166.50000,1973586,2015350
12/17/2019,16:00,3164.50000,3171.50000,3160.00000,3163.50000,1615320,2419349
12/18/2019,16:00,3160.50000,3171.00000,3160.00000,3167.25000,1181642,2601472
12/19/2019,16:00,3167.50000,3181.75000,3162.50000,3179.75000,1320006,2742750
12/20/2019,16:00,3181.50000,3197.50000,3176.50000,3193.75000,1320006,2744187
12/23/2019,16:00,3195.00000,3202.25000,3192.25000,3195.25000,665895,2710656
12/24/2019,16:00,3196.25000,3199.25000,3190.50000,3193.75000,297971,2705804
12/26/2019,16:00,3195.50000,3212.75000,3195.00000,3212.50000,464639,2707699
12/27/2019,16:00,3210.00000,3222.00000,3203.50000,3205.50000,984389,2697727
12/30/2019,16:00,3206.25000,3212.25000,3185.25000,3191.50000,1124598,2721001
12/31/2019,16:00,3191.25000,3204.25000,3181.00000,3199.00000,1157924,2707883
01/02/2020,16:00,3205.00000,3229.75000,3202.25000,3227.00000,1416241,2740796
01/03/2020,16:00,3229.00000,3231.50000,3174.75000,3203.50000,1755057,2699160
01/06/2020,16:00,3188.25000,3217.50000,3176.75000,3211.50000,1502748,2688734
01/07/2020,16:00,3211.50000,3222.50000,3194.00000,3203.25000,1293494,2689622
01/08/2020,16:00,3199.75000,3235.75000,3149.00000,3228.25000,2279138,2724061
01/09/2020,16:00,3229.25000,3244.75000,3225.75000,3244.00000,1297679,2719384
01/10/2020,16:00,3243.50000,3255.00000,3228.75000,3232.75000,1533121,2680594
01/13/2020,16:00,3233.75000,3259.00000,3233.50000,3257.75000,1008998,2678798
01/14/2020,16:00,3257.25000,3264.75000,3243.25000,3256.00000,1694799,2669453
01/15/2020,16:00,3255.75000,3267.00000,3245.75000,3261.75000,1468347,2695940
01/16/2020,16:00,3262.25000,3286.00000,3262.00000,3284.50000,1312253,2713031
01/17/2020,16:00,3284.75000,3298.25000,3284.00000,3293.00000,1312253,2710925
01/21/2020,16:00,3293.00000,3297.75000,3275.25000,3287.50000,1573187,2731204
01/22/2020,16:00,3289.25000,3305.50000,3283.25000,3287.75000,1505107,2722920
01/23/2020,16:00,3285.25000,3295.00000,3269.25000,3294.00000,1717046,2731397
01/24/2020,16:00,3294.50000,3305.00000,3248.50000,3261.50000,2515168,2701039
01/27/2020,16:00,3237.75000,3237.75000,3201.00000,3207.50000,2581636,2691157
01/28/2020,16:00,3207.50000,3253.00000,3206.75000,3246.25000,1910878,2691839
01/29/2020,16:00,3249.75000,3260.75000,3233.25000,3240.50000,1665382,2692183
01/30/2020,16:00,3239.50000,3263.25000,3207.75000,3257.75000,3152069,2642963
01/31/2020,16:00,3260.00000,3265.50000,3180.75000,3192.00000,3152069,2639311
02/03/2020,16:00,3190.75000,3235.25000,3190.00000,3213.50000,1919477,2629999
02/04/2020,16:00,3212.25000,3273.25000,3204.00000,3267.50000,1698403,2639813
02/05/2020,16:00,3268.25000,3306.00000,3256.25000,3303.00000,2046111,2685462
02/06/2020,16:00,3305.00000,3325.75000,3300.50000,3313.25000,1698940,2691471
02/07/2020,16:00,3317.00000,3318.00000,3288.75000,3293.50000,1698940,2694926
02/10/2020,16:00,3290.25000,3321.50000,3271.50000,3321.00000,1399815,2701377
02/11/2020,16:00,3319.00000,3342.50000,3317.25000,3325.50000,1486164,2714705
02/12/2020,16:00,3328.50000,3349.50000,3323.50000,3348.50000,1229231,2732274
02/13/2020,16:00,3349.25000,3352.75000,3316.50000,3345.50000,1772784,2751695
02/14/2020,16:00,3347.50000,3356.50000,3333.25000,3349.00000,1334897,2732215
02/18/2020,16:00,3350.25000,3360.50000,3323.25000,3337.25000,1735931,2763914
02/19/2020,16:00,3340.00000,3361.75000,3338.75000,3355.25000,1163426,2776245
02/20/2020,16:00,3359.75000,3365.50000,3307.25000,3337.25000,2293728,2750628
02/21/2020,16:00,3335.00000,3337.25000,3296.00000,3307.25000,2293728,2747927
02/24/2020,16:00,3277.00000,3280.00000,3181.75000,3194.25000,3636687,2743468
02/25/2020,16:00,3191.00000,3227.50000,3085.25000,3100.50000,4375530,2749002
02/26/2020,16:00,3106.00000,3150.00000,3059.00000,3078.25000,3889097,2762339
02/27/2020,16:00,3068.25000,3085.00000,2912.50000,2925.00000,5715227,3064689
02/28/2020,16:00,2918.00000,2964.00000,2821.25000,2919.00000,5715227,3013315
03/02/2020,16:00,2868.00000,3061.25000,2857.25000,3033.00000,3689149,2964776
03/03/2020,16:00,3045.00000,3105.00000,2941.00000,2965.00000,3754363,2921342
03/04/2020,16:00,2956.25000,3097.50000,2944.50000,3082.75000,2590464,2856309
03/05/2020,16:00,3077.25000,3081.75000,2964.50000,2983.50000,2807262,2863349
03/06/2020,16:00,2992.25000,3005.00000,2866.00000,2932.00000,3163400,2992661
03/09/2020,16:00,2884.00000,2884.00000,2683.00000,2715.75000,2672753,3172786
03/10/2020,16:00,2701.00000,2852.75000,2663.25000,2833.75000,3423140,3133378
03/11/2020,16:00,2827.50000,2837.50000,2670.75000,2708.25000,2992894,3190717
03/12/2020,16:00,2706.25000,2741.25000,2409.00000,2435.25000,3233288,1376984
03/13/2020,16:00,2396.25000,2676.50000,2359.25000,2663.25000,3233288,1426136
03/16/2020,16:00,2610.75000,2629.25000,2329.25000,2384.50000,3539756,2156542
03/17/2020,16:00,2386.25000,2522.00000,2331.25000,2464.75000,3788132,2955942
03/18/2020,16:00,2446.75000,2465.50000,2241.25000,2380.75000,3255696,3233933
03/19/2020,16:00,2381.75000,2439.25000,2254.25000,2368.25000,3127808,3299307
03/20/2020,16:00,2330.25000,2478.25000,2239.25000,2267.75000,3075997,3341388
03/23/2020,16:00,2199.50000,2365.25000,2153.25000,2199.75000,3076791,3410005
03/24/2020,16:00,2212.50000,2427.00000,2209.75000,2417.25000,2639522,3306216
03/25/2020,16:00,2422.00000,2540.00000,2365.25000,2446.25000,3037767,3330884
03/26/2020,16:00,2450.25000,2605.00000,2381.50000,2587.25000,2413913,3298502
03/27/2020,16:00,2607.00000,2613.75000,2484.50000,2503.25000,2320755,3359991
03/30/2020,16:00,2438.25000,2601.00000,2424.25000,2590.50000,1837692,3369681
03/31/2020,16:00,2592.50000,2615.00000,2535.00000,2549.00000,2248012,3420420
04/01/2020,16:00,2541.25000,2541.50000,2413.50000,2427.25000,2091378,3506159
04/02/2020,16:00,2438.25000,2504.25000,2404.00000,2495.75000,1763886,3484046
04/03/2020,16:00,2493.00000,2508.75000,2428.25000,2462.00000,1763886,3486777
04/06/2020,16:00,2464.25000,2647.75000,2464.00000,2623.75000,2034419,3458529
04/07/2020,16:00,2624.75000,2729.25000,2602.75000,2621.25000,2486524,3411904
04/08/2020,16:00,2619.75000,2731.75000,2600.00000,2714.25000,1920688,3415792
04/09/2020,16:00,2717.00000,2788.75000,2680.25000,2759.00000,2342733,3409009
04/13/2020,16:00,2790.25000,2798.75000,2690.25000,2738.50000,1571402,3411016
04/14/2020,16:00,2739.25000,2825.25000,2731.75000,2822.25000,1716496,3394576
04/15/2020,16:00,2823.00000,2824.75000,2730.50000,2754.25000,1831570,3395496
04/16/2020,16:00,2747.00000,2810.75000,2725.25000,2766.75000,1749108,3390897
04/17/2020,16:00,2842.25000,2864.25000,2800.25000,2849.25000,1924019,3356812
04/20/2020,16:00,2840.75000,2854.75000,2783.50000,2785.75000,1566934,3350008
04/21/2020,16:00,2786.25000,2812.50000,2696.50000,2711.25000,1969844,3346147
04/22/2020,16:00,2716.50000,2787.25000,2696.50000,2767.75000,1369529,3349174
04/23/2020,16:00,2769.75000,2816.00000,2752.00000,2760.00000,1293756,3316446
04/24/2020,16:00,2756.25000,2814.25000,2734.50000,2808.75000,1293756,3316404
04/27/2020,16:00,2808.25000,2860.50000,2792.00000,2848.25000,1224445,3300264
04/28/2020,16:00,2847.00000,2892.75000,2830.25000,2846.50000,1614021,3281930
04/29/2020,16:00,2849.75000,2939.00000,2840.00000,2920.25000,1737371,3269822
04/30/2020,16:00,2935.75000,2944.25000,2857.25000,2881.75000,1647259,3219439
05/01/2020,16:00,2850.75000,2859.00000,2791.00000,2801.00000,1647259,3208612
05/04/2020,16:00,2768.25000,2815.00000,2750.25000,2804.50000,1510680,3193697
05/05/2020,16:00,2806.25000,2869.00000,2803.75000,2837.50000,1474765,3177214
05/06/2020,16:00,2837.00000,2865.50000,2811.25000,2812.75000,1466641,3169041
05/07/2020,16:00,2811.25000,2874.25000,2802.25000,2859.25000,1494330,3199007
05/08/2020,16:00,2861.25000,2912.25000,2859.00000,2907.75000,1326254,3196517
05/11/2020,16:00,2900.00000,2926.25000,2869.00000,2902.00000,1528302,3186253
05/12/2020,16:00,2898.50000,2918.50000,2817.25000,2831.75000,1824303,3178815
05/13/2020,16:00,2819.00000,2856.00000,2765.25000,2792.25000,2591379,3169506
05/14/2020,16:00,2799.75000,2833.00000,2739.50000,2826.25000,2501222,3168198
05/15/2020,16:00,2825.50000,2842.75000,2788.75000,2825.75000,1897194,3152167
05/18/2020,16:00,2839.00000,2944.00000,2829.25000,2927.25000,1775433,3135866
05/19/2020,16:00,2924.25000,2955.50000,2893.50000,2898.00000,1567224,3134480
05/20/2020,16:00,2892.75000,2955.00000,2887.75000,2947.75000,1532404,3133060
05/21/2020,16:00,2951.50000,2952.75000,2912.25000,2916.25000,1608225,3136611
05/22/2020,16:00,2916.00000,2936.75000,2883.00000,2932.25000,1377263,3141279
05/26/2020,16:00,2927.75000,2999.00000,2926.75000,2973.75000,1797241,3121588
05/27/2020,16:00,2973.25000,3018.75000,2944.75000,3014.75000,2109332,3141773
05/28/2020,16:00,3014.25000,3044.75000,2998.75000,3017.25000,2258009,3104435
05/29/2020,16:00,3015.25000,3037.50000,2971.25000,3021.25000,2258009,3101069
06/01/2020,16:00,3009.00000,3038.25000,2987.25000,3033.25000,1277803,3094833
06/02/2020,16:00,3032.00000,3058.25000,3014.25000,3056.25000,1458830,3117655
06/03/2020,16:00,3057.25000,3108.75000,3053.50000,3097.00000,1623708,3126680
06/04/2020,16:00,3097.00000,3106.00000,3066.75000,3089.75000,1830904,3114222
06/05/2020,16:00,3092.50000,3189.75000,3085.75000,3166.00000,2444330,3097301
06/08/2020,16:00,3171.75000,3210.50000,3162.50000,3206.75000,1602601,3100814
06/09/2020,16:00,3207.00000,3210.25000,3169.25000,3184.75000,1695764,3081348
06/10/2020,16:00,3184.00000,3206.50000,3159.00000,3165.25000,160505,193508
06/11/2020,16:00,3162.75000,3167.50000,2975.00000,2989.25000,805593,414547
06/12/2020,16:00,2990.50000,3066.50000,2960.75000,3013.50000,2721119,906306
06/15/2020,16:00,2973.00000,3058.00000,2913.50000,3051.75000,2970664,1678383
06/16/2020,16:00,3055.00000,3146.00000,3050.00000,3108.00000,2997253,2179528
06/17/2020,16:00,3101.50000,3136.75000,3084.25000,3096.75000,1850300,2436145
06/18/2020,16:00,3093.75000,3109.75000,3054.25000,3087.75000,1952273,2574885
06/19/2020,16:00,3086.50000,3134.50000,3046.50000,3049.25000,1952273,2573281
06/22/2020,16:00,3030.00000,3104.00000,3017.00000,3100.50000,1392325,2563275
06/23/2020,16:00,3101.50000,3135.50000,3049.75000,3108.25000,1528485,2554985
06/24/2020,16:00,3103.00000,3118.25000,3009.50000,3038.75000,2387916,2576899
06/25/2020,16:00,3036.50000,3069.25000,2994.75000,3060.50000,2208418,2603052
06/26/2020,16:00,3061.00000,3071.75000,2982.25000,2996.75000,2208418,2597591
06/29/2020,16:00,2976.00000,3041.00000,2973.25000,3037.50000,1585146,2606208
06/30/2020,16:00,3035.75000,3091.00000,3020.00000,3080.00000,1724164,2599189
07/01/2020,16:00,3075.00000,3107.50000,3052.50000,3092.75000,1537321,2563324
07/02/2020,16:00,3091.50000,3146.25000,3085.25000,3118.75000,1552517,2567680
07/06/2020,16:00,3115.00000,3164.25000,3095.50000,3161.75000,1459512,2576791
07/07/2020,16:00,3159.75000,3173.75000,3122.25000,3126.25000,1333466,2568944
07/08/2020,16:00,3125.00000,3156.00000,3115.25000,3153.25000,1527612,2561441
07/09/2020,16:00,3156.00000,3160.50000,3095.00000,3130.75000,1881833,2577231
07/10/2020,16:00,3132.00000,3171.00000,3101.25000,3168.25000,1408591,2569914
07/13/2020,16:00,3173.25000,3216.00000,3130.25000,3138.00000,2074726,2575332
07/14/2020,16:00,3139.50000,3182.00000,3108.75000,3173.25000,2256766,2576124
07/15/2020,16:00,3193.75000,3223.00000,3181.75000,3209.25000,1937696,2580635
07/16/2020,16:00,3213.00000,3218.25000,3178.25000,3184.25000,1471311,2596956
07/17/2020,16:00,3188.25000,3215.00000,3184.50000,3203.75000,1261113,2597898
07/20/2020,16:00,3204.25000,3240.25000,3180.00000,3235.00000,1401168,2596046
07/21/2020,16:00,3233.50000,3263.00000,3229.00000,3241.00000,1463931,2583172
07/22/2020,16:00,3239.00000,3261.50000,3217.00000,3255.25000,1354244,2590322
07/23/2020,16:00,3257.50000,3274.25000,3204.00000,3217.25000,1704453,2590948
07/24/2020,16:00,3219.75000,3228.75000,3181.25000,3193.75000,1761346,2595372
07/27/2020,16:00,3200.50000,3224.75000,3181.75000,3222.00000,1299512,2600157
07/28/2020,16:00,3224.75000,3236.50000,3197.75000,3202.75000,1375293,2596804
07/29/2020,16:00,3204.75000,3246.75000,3194.00000,3242.25000,1218031,2619692
07/30/2020,16:00,3246.50000,3258.75000,3184.75000,3238.50000,2282794,2629151
07/31/2020,16:00,3259.00000,3263.50000,3202.25000,3253.25000,2282794,2624090
08/03/2020,16:00,3261.75000,3285.25000,3244.50000,3278.25000,1250449,2612024
08/04/2020,16:00,3280.50000,3290.25000,3260.75000,3289.75000,1145269,2621899
08/05/2020,16:00,3290.50000,3313.00000,3281.75000,3305.75000,1116787,2620078
08/06/2020,16:00,3306.75000,3335.25000,3290.25000,3334.00000,1615367,2626834
08/07/2020,16:00,3333.50000,3337.50000,3312.00000,3334.50000,1615367,2626708
08/10/2020,16:00,3336.75000,3347.00000,3318.75000,3342.50000,1201751,2630516
08/11/2020,16:00,3340.00000,3368.75000,3309.25000,3319.75000,1733040,2626558
08/12/2020,16:00,3329.25000,3372.25000,3316.00000,3359.75000,1408718,2648204
08/13/2020,16:00,3357.50000,3371.75000,3347.25000,3357.50000,1205758,2651273
08/14/2020,16:00,3359.00000,3370.25000,3339.75000,3351.25000,1084771,2638249
08/17/2020,16:00,3355.75000,3372.50000,3354.50000,3369.50000,759304,2641664
08/18/2020,16:00,3369.00000,3380.50000,3355.00000,3376.75000,1019552,2658226
08/19/2020,16:00,3378.50000,3385.50000,3355.25000,3362.50000,1368420,2644857
08/20/2020,16:00,3360.00000,3376.75000,3334.50000,3370.50000,1221450,2641678
08/21/2020,16:00,3373.25000,3386.00000,3346.50000,3382.25000,1221450,2638566
08/24/2020,16:00,3388.50000,3419.25000,3383.25000,3417.25000,1282950,2643854
08/25/2020,16:00,3416.75000,3438.50000,3411.50000,3432.75000,1133837,2663491
08/26/2020,16:00,3434.50000,3473.25000,3426.50000,3470.00000,1277539,2681528
08/27/2020,16:00,3469.25000,3488.00000,3454.50000,3475.00000,1248430,2695910
08/28/2020,16:00,3477.75000,3499.25000,3470.50000,3494.25000,1248430,2694668
08/31/2020,16:00,3498.25000,3514.25000,3479.75000,3488.75000,1439600,2688708
09/01/2020,16:00,3483.00000,3519.75000,3474.00000,3516.75000,1283622,2696614
09/02/2020,16:00,3518.75000,3576.75000,3516.00000,3569.00000,1853078,2680985
09/03/2020,16:00,3568.50000,3576.25000,3414.25000,3451.25000,2872337,2665365
09/04/2020,16:00,3444.50000,3474.00000,3337.50000,3407.25000,2994363,2621756
09/08/2020,16:00,3410.25000,3436.75000,3317.25000,3325.25000,2732946,2580018
09/09/2020,16:00,3305.00000,3413.75000,3285.25000,3390.00000,85922,155841
09/10/2020,16:00,3386.50000,3414.00000,3316.75000,3330.00000,544080,379776
09/11/2020,16:00,3334.75000,3364.75000,3298.25000,3323.25000,2034367,961009
09/14/2020,16:00,3340.00000,3392.50000,3336.25000,3372.25000,2219334,1697593
09/15/2020,16:00,3369.75000,3409.00000,3366.25000,3395.00000,1903406,2164654
09/16/2020,16:00,3395.75000,3419.50000,3373.75000,3379.50000,1787505,2384985
09/17/2020,16:00,3381.50000,3386.50000,3310.25000,3351.00000,2676297,2470907
09/18/2020,16:00,3345.00000,3363.00000,3280.75000,3316.25000,2365554,2491348
09/21/2020,16:00,3314.50000,3326.25000,3217.75000,3275.00000,2507980,2486960
09/22/2020,16:00,3271.50000,3309.50000,3256.50000,3299.25000,1576319,2467130
09/23/2020,16:00,3303.75000,3319.75000,3221.00000,3231.25000,1979661,2461928
09/24/2020,16:00,3228.00000,3268.25000,3198.00000,3238.00000,1697090,2472127
09/25/2020,16:00,3243.50000,3296.25000,3206.50000,3287.25000,1697090,2471785
09/28/2020,16:00,3291.00000,3351.25000,3287.50000,3346.00000,1495804,2462903
09/29/2020,16:00,3348.75000,3363.00000,3316.50000,3333.75000,1326597,2461168
09/30/2020,16:00,3330.00000,3384.00000,3291.25000,3352.00000,2170601,2469121
10/01/2020,16:00,3344.75000,3388.00000,3343.25000,3367.75000,1517912,2472707
10/02/2020,16:00,3367.00000,3375.50000,3300.25000,3339.25000,2028921,2460288
10/05/2020,16:00,3360.00000,3400.00000,3346.50000,3393.00000,1077474,2446841
10/06/2020,16:00,3392.00000,3421.75000,3330.50000,3353.25000,1701062,2460750
10/07/2020,16:00,3338.00000,3416.75000,3332.25000,3406.75000,1400616,2460030
10/08/2020,16:00,3406.25000,3447.25000,3405.50000,3437.50000,1104986,2456991
10/09/2020,16:00,3447.25000,3480.00000,3445.25000,3473.25000,1185272,2462189
10/12/2020,16:00,3467.50000,3541.00000,3464.25000,3532.75000,1401063,2445766
10/13/2020,16:00,3534.00000,3535.75000,3491.50000,3504.75000,1617226,2450104
10/14/2020,16:00,3502.00000,3524.00000,3472.00000,3481.00000,1539718,2426698
10/15/2020,16:00,3479.25000,3486.50000,3431.50000,3475.50000,1650150,2435548
10/16/2020,16:00,3478.50000,3508.50000,3461.25000,3462.25000,1398947,2403234
10/19/2020,16:00,3471.00000,3496.50000,3410.75000,3422.75000,1645853,2406069
10/20/2020,16:00,3436.00000,3469.75000,3418.75000,3432.25000,1702183,2411689
10/21/2020,16:00,3437.00000,3458.00000,3420.50000,3432.50000,1681275,2414019
10/22/2020,16:00,3430.25000,3453.00000,3402.50000,3449.25000,1501259,2420827
10/23/2020,16:00,3455.75000,3462.50000,3431.50000,3451.75000,1216313,2394156
10/26/2020,16:00,3445.75000,3446.25000,3356.00000,3393.50000,1957780,2389403
10/27/2020,16:00,3394.25000,3410.00000,3368.25000,3383.00000,1566246,2410879
10/28/2020,16:00,3369.00000,3370.25000,3260.75000,3263.50000,2627180,2437565
10/29/2020,16:00,3279.00000,3333.75000,3250.25000,3302.25000,2494925,2404197
10/30/2020,16:00,3268.00000,3296.25000,3225.00000,3264.75000,2494925,2401075
11/02/2020,16:00,3260.00000,3323.50000,3243.25000,3300.50000,1849320,2386203
11/03/2020,16:00,3304.00000,3382.75000,3301.25000,3361.50000,1664690,2380098
11/04/2020,16:00,3362.75000,3480.00000,3319.00000,3435.00000,2813083,2352324
11/05/2020,16:00,3448.00000,3522.50000,3428.25000,3504.75000,1671417,2370529
11/06/2020,16:00,3508.75000,3519.00000,3456.75000,3500.75000,1640000,2373200
11/09/2020,16:00,3522.50000,3668.00000,3515.75000,3544.00000,2605322,2395163
11/10/2020,16:00,3549.50000,3562.75000,3506.50000,3541.00000,2160319,2422065
11/11/2020,16:00,3546.25000,3576.75000,3531.00000,3568.00000,1324983,2448826