Date,Open,High,Low,Close,Volume,VIDYA_9
02/27/2017 12:00:00 AM,2366100,2373100,2363500,2371100,47536121,0
02/28/2017 12:00:00 AM,2367100,2369500,2360200,2364700,68854635,0
03/01/2017 12:00:00 AM,2384000,2403200,2383700,2397800,118445158,0
03/02/2017 12:00:00 AM,2395700,2395700,2382100,2382700,62429917,0
03/03/2017 12:00:00 AM,2381900,2386100,2377300,2384200,59910203,0
03/06/2017 12:00:00 AM,2374800,2381200,2370100,2377100,47626346,0
03/07/2017 12:00:00 AM,2373900,2377700,2367700,2370000,51126013,0
03/08/2017 12:00:00 AM,2373100,2376300,2364100,2365600,62858443,0
03/09/2017 12:00:00 AM,2367100,2372400,2357400,2368600,78158975,0
03/10/2017 12:00:00 AM,2379500,2380200,2365900,2376900,67005430,2368711.953
03/13/2017 12:00:00 AM,2375900,2378500,2372400,2378100,44239339,2368865.644
03/14/2017 12:00:00 AM,2372200,2372400,2361900,2369000,52143010,2368866.831
03/15/2017 12:00:00 AM,2375600,2394300,2372900,2389500,78506663,2369666.705
03/16/2017 12:00:00 AM,2391200,2392000,2381000,2384800,71500910,2370052.734
03/17/2017 12:00:00 AM,2377500,2379700,2370300,2370300,66555644,2370055.436
03/20/2017 12:00:00 AM,2370100,2373600,2363300,2367700,46808067,2370015.637
03/21/2017 12:00:00 AM,2374900,2376100,2335800,2337300,119931847,2367705.341
03/22/2017 12:00:00 AM,2337300,2346100,2330500,2342800,85892073,2366326.381
03/23/2017 12:00:00 AM,2339800,2353400,2336000,2340300,89153899,2364779.92
03/24/2017 12:00:00 AM,2343500,2350400,2329600,2338600,93360484,2363147.132
03/27/2017 12:00:00 AM,2319700,2339200,2316100,2336200,78643223,2361346.915
03/28/2017 12:00:00 AM,2333200,2358100,2331400,2353200,78046362,2361246.972
03/29/2017 12:00:00 AM,2350000,2358100,2347300,2355400,48500109,2361211.112
03/30/2017 12:00:00 AM,2355000,2365200,2352700,2362900,46797888,2361235.491
03/31/2017 12:00:00 AM,2359100,2365100,2356800,2357400,55060512,2361228.301
04/03/2017 12:00:00 AM,2357900,2360300,2339200,2353300,73352665,2361119.255
04/04/2017 12:00:00 AM,2350000,2355800,2345600,2354800,47152999,2361064.872
04/05/2017 12:00:00 AM,2362600,2373900,2345500,2347800,96925396,2360665.738
04/06/2017 12:00:00 AM,2349600,2360400,2344300,2354400,59853359,2360630.593
04/07/2017 12:00:00 AM,2351800,2360000,2346400,2352000,58063904,2360512.206
04/10/2017 12:00:00 AM,2353600,2362500,2347300,2353400,62169916,2360455.144
04/11/2017 12:00:00 AM,2349000,2351800,2333400,2350600,80178276,2360269.073
04/12/2017 12:00:00 AM,2348000,2349500,2337700,2340300,66034492,2359206.083
04/13/2017 12:00:00 AM,2336500,2344900,2325100,2325100,72058660,2356191.837
04/17/2017 12:00:00 AM,2331200,2345700,2328800,2345700,56011057,2356073.818
04/18/2017 12:00:00 AM,2337100,2344900,2330800,2338700,74664350,2355574.193
04/19/2017 12:00:00 AM,2345200,2349500,2331800,2334400,59798136,2354746.843
04/20/2017 12:00:00 AM,2341400,2358500,2337800,2353400,83135283,2354725.265
04/21/2017 12:00:00 AM,2352200,2353000,2341300,2345900,92494914,2354689.667
04/24/2017 12:00:00 AM,2371700,2374100,2366100,2371700,103888079,2355538.412
04/25/2017 12:00:00 AM,2379300,2389500,2378100,2385500,67491880,2357650.522
04/26/2017 12:00:00 AM,2385300,2395300,2383500,2384000,73538016,2359390.375
04/27/2017 12:00:00 AM,2387400,2389500,2379800,2386000,45634569,2361233.522
04/28/2017 12:00:00 AM,2389300,2389300,2379300,2380800,49721027,2362241.112
05/01/2017 12:00:00 AM,2386600,2391700,2382000,2386800,44888079,2363793.574
05/02/2017 12:00:00 AM,2388200,2389800,2383000,2387700,49086142,2365347.763
05/03/2017 12:00:00 AM,2382900,2387300,2377000,2384800,61863616,2366377.982
05/04/2017 12:00:00 AM,2388100,2389200,2377800,2387600,56277584,2367648.795
05/05/2017 12:00:00 AM,2391600,2397200,2386900,2397000,49995690,2370027.099
05/08/2017 12:00:00 AM,2397700,2399200,2391700,2396600,43249763,2372126.71
05/09/2017 12:00:00 AM,2399400,2401900,2390400,2394400,46767168,2373622.486
05/10/2017 12:00:00 AM,2393700,2398700,2391600,2398700,46195692,2375591.291
05/11/2017 12:00:00 AM,2393100,2395700,2381400,2393800,54364403,2376520.083
05/12/2017 12:00:00 AM,2390500,2392100,2386700,2389800,41779519,2376920.323
05/15/2017 12:00:00 AM,2394900,2404400,2394500,2403000,51325482,2378751.187
05/16/2017 12:00:00 AM,2406400,2406700,2396300,2400800,45582380,2380046.76
05/17/2017 12:00:00 AM,2380900,2386400,2357500,2358200,144257251,2378617.746
05/18/2017 12:00:00 AM,2357000,2377500,2354300,2367700,93498838,2378214.972
05/19/2017 12:00:00 AM,2373600,2390800,2372700,2383100,97341700,2378224.369
05/22/2017 12:00:00 AM,2388700,2397100,2388200,2395200,44766182,2378682.41
05/23/2017 12:00:00 AM,2399800,2402400,2395200,2400500,44309601,2379492.613
05/24/2017 12:00:00 AM,2403300,2407300,2399300,2406100,42561538,2380763.25
05/25/2017 12:00:00 AM,2412200,2420800,2409700,2417600,57128563,2383256.621
05/26/2017 12:00:00 AM,2415900,2419000,2414500,2417100,34160249,2385489.735
05/30/2017 12:00:00 AM,2413200,2417900,2411600,2415000,30629121,2387207.832
05/31/2017 12:00:00 AM,2418400,2418800,2406400,2414400,67558518,2388725.708
06/01/2017 12:00:00 AM,2419700,2433600,2416500,2433600,58482273,2392852.71
06/02/2017 12:00:00 AM,2434500,2443500,2430800,2441700,56727456,2397906.252
06/05/2017 12:00:00 AM,2440200,2443000,2437600,2439900,33597787,2401920.756
06/06/2017 12:00:00 AM,2433400,2439800,2431200,2432100,43156884,2403805.857
06/07/2017 12:00:00 AM,2436100,2439200,2428300,2436600,43784238,2406160.18
06/08/2017 12:00:00 AM,2438000,2443300,2431700,2437800,59231538,2408512.519
06/09/2017 12:00:00 AM,2440700,2450100,2419500,2434100,115565354,2409960.756
06/12/2017 12:00:00 AM,2430900,2434200,2423800,2433600,74220413,2411239.649
06/13/2017 12:00:00 AM,2439800,2446100,2435800,2445500,53143874,2414127.003
06/14/2017 12:00:00 AM,2448600,2448700,2433000,2442400,67840892,2416050.42
06/15/2017 12:00:00 AM,2426900,2439100,2423700,2437700,57671192,2417007.839
06/16/2017 12:00:00 AM,2428300,2428300,2416400,2426400,68393285,2417036.804
06/19/2017 12:00:00 AM,2436100,2447300,2434800,2446600,51499196,2418628.768
06/20/2017 12:00:00 AM,2442300,2442600,2429900,2430100,48023571,2418649.982
06/21/2017 12:00:00 AM,2434600,2435900,2424200,2429500,50482105,2418651.847
06/22/2017 12:00:00 AM,2429600,2435300,2426400,2428400,36622080,2418683.054
06/23/2017 12:00:00 AM,2428800,2435100,2424700,2431300,56648578,2418764.701
06/26/2017 12:00:00 AM,2439300,2443800,2430500,2432900,48970596,2418934.678
06/27/2017 12:00:00 AM,2430100,2433800,2413100,2413300,72130894,2418663.854
06/28/2017 12:00:00 AM,2425100,2437100,2422400,2434900,59025861,2418930.686
06/29/2017 12:00:00 AM,2436200,2437200,2399600,2413500,97388588,2418755.844
06/30/2017 12:00:00 AM,2423000,2427100,2415800,2418000,58187364,2418740.367
07/03/2017 12:00:00 AM,2429000,2433800,2422100,2422100,32862520,2418772.726
07/05/2017 12:00:00 AM,2426100,2430100,2417000,2427700,47672771,2418818.247
07/06/2017 12:00:00 AM,2418600,2420300,2403400,2405500,57599572,2418234.377
07/07/2017 12:00:00 AM,2411800,2422800,2410200,2421100,43893302,2418249.115
07/10/2017 12:00:00 AM,2419800,2428000,2417800,2423700,31706829,2418253.391
07/11/2017 12:00:00 AM,2421200,2425500,2408500,2421900,45825492,2418266.646
07/12/2017 12:00:00 AM,2433100,2442000,2433100,2440100,46071933,2419077.529
07/13/2017 12:00:00 AM,2440200,2445500,2437600,2444200,33501511,2420208.165
07/14/2017 12:00:00 AM,2444000,2459700,2443100,2455600,47191923,2422520.914
07/17/2017 12:00:00 AM,2454400,2459100,2453400,2455300,25751504,2424629.262
07/18/2017 12:00:00 AM,2450600,2457200,2446700,2456600,36481728,2426765.95
07/19/2017 12:00:00 AM,2460100,2470000,2460100,2469900,42449945,2430657.922
07/20/2017 12:00:00 AM,2472500,2474200,2464700,2471000,38472135,2434369.204
07/21/2017 12:00:00 AM,2464300,2469100,2461800,2468800,77627243,2437185.536
07/24/2017 12:00:00 AM,2468100,2469800,2462900,2468200,32070018,2439629.758
07/25/2017 12:00:00 AM,2477000,2478000,2471600,2474200,49230957,2442800.683
07/26/2017 12:00:00 AM,2477800,2477900,2471300,2474300,41030559,2445696.731
07/27/2017 12:00:00 AM,2479600,2480000,2456800,2472000,64357340,2447738.271
07/28/2017 12:00:00 AM,2467000,2470600,2461400,2469100,40266001,2449010.375
07/31/2017 12:00:00 AM,2473800,2474800,2465300,2467700,41852288,2449957.771
08/01/2017 12:00:00 AM,2474500,2475000,2468000,2473200,39456990,2451590.846
08/02/2017 12:00:00 AM,2474700,2476000,2463700,2474400,40002720,2453285.737
08/03/2017 12:00:00 AM,2473100,2473400,2466400,2469600,35313680,2453947.481
08/04/2017 12:00:00 AM,2475200,2477900,2469700,2474100,47115173,2455133.922
08/07/2017 12:00:00 AM,2475000,2478700,2473700,2478700,26044202,2456909.335
08/08/2017 12:00:00 AM,2474900,2489000,2468300,2472600,52101258,2457450.982
08/09/2017 12:00:00 AM,2464600,2473100,2460600,2472500,55549945,2457960.856
08/10/2017 12:00:00 AM,2463000,2464300,2437000,2437600,104046619,2456188.599
08/11/2017 12:00:00 AM,2440000,2448000,2437500,2441200,61113729,2455127.483
08/14/2017 12:00:00 AM,2455500,2467900,2455500,2465400,57898513,2455234.067
08/15/2017 12:00:00 AM,2470000,2470000,2461600,2465100,47792878,2455327.792
08/16/2017 12:00:00 AM,2470900,2475700,2464600,2469400,49448733,2455630.11
08/17/2017 12:00:00 AM,2462600,2466000,2430900,2430900,115678588,2454036.942
08/18/2017 12:00:00 AM,2429500,2441900,2422000,2427100,118659025,2452150.812
08/21/2017 12:00:00 AM,2426400,2432000,2418300,2429000,52959492,2450671.679
08/22/2017 12:00:00 AM,2436000,2456200,2435500,2454400,56390025,2450683.862
08/23/2017 12:00:00 AM,2443400,2450500,2441800,2445600,41275750,2450607.22
08/24/2017 12:00:00 AM,2450000,2451800,2437500,2439900,44822885,2450323.633
08/25/2017 12:00:00 AM,2448900,2456100,2443900,2445600,53279580,2450267.966
08/28/2017 12:00:00 AM,2451700,2451900,2440900,2445700,30596755,2450215.371
08/29/2017 12:00:00 AM,2431300,2451500,2429300,2448500,45762826,2450209.677
08/30/2017 12:00:00 AM,2448600,2463200,2446200,2460100,51768706,2450484.401
08/31/2017 12:00:00 AM,2467500,2477700,2466100,2474900,74827764,2451919.529
09/01/2017 12:00:00 AM,2479800,2483300,2476700,2478400,48254590,2453646.938
09/05/2017 12:00:00 AM,2472700,2475200,2449500,2460600,80412244,2453718.241
09/06/2017 12:00:00 AM,2468700,2472800,2462300,2469000,51824854,2454162.414
09/07/2017 12:00:00 AM,2472700,2472700,2464000,2468700,51789141,2454571.746
09/08/2017 12:00:00 AM,2465400,2471000,2463000,2465800,50483333,2454781.94
09/11/2017 12:00:00 AM,2480400,2493000,2480300,2492100,58404461,2457488.11
09/12/2017 12:00:00 AM,2496400,2500700,2494200,2500500,49393581,2461135.523
09/13/2017 12:00:00 AM,2497300,2502100,2496000,2501700,42484385,2464646.657
09/14/2017 12:00:00 AM,2498300,2503200,2496000,2500900,65581923,2467667.159
09/15/2017 12:00:00 AM,2487000,2492900,2485700,2491900,68255555,2468826.606
09/18/2017 12:00:00 AM,2496200,2501100,2492800,2497200,38706384,2470514.813
09/19/2017 12:00:00 AM,2500000,2500700,2496000,2499700,38421723,2472411.472
09/20/2017 12:00:00 AM,2500700,2501900,2489200,2500600,50752645,2474302.623
09/21/2017 12:00:00 AM,2498700,2499800,2491900,2493900,43352855,2475013.545
09/22/2017 12:00:00 AM,2490600,2496300,2490200,2494400,35884635,2475747.263
09/25/2017 12:00:00 AM,2491600,2495500,2480800,2489300,50407468,2475940.551
09/26/2017 12:00:00 AM,2494500,2496900,2488100,2490800,43026163,2476240.154
09/27/2017 12:00:00 AM,2498900,2504900,2488800,2500500,62619261,2477548.314
09/28/2017 12:00:00 AM,2497300,2504300,2496400,2503500,36427192,2479180.135
09/29/2017 12:00:00 AM,2503700,2513100,2501300,2512300,59810909,2482026.929
10/02/2017 12:00:00 AM,2515000,2523200,2514000,2523200,45157038,2486457.875
10/03/2017 12:00:00 AM,2524800,2528900,2522300,2528600,48890886,2491365.817
10/04/2017 12:00:00 AM,2527200,2534400,2525600,2531600,39214468,2496241.308
10/05/2017 12:00:00 AM,2535400,2546800,2534100,2546600,57502282,2503300.374
10/06/2017 12:00:00 AM,2541600,2544600,2538600,2543700,63350212,2508278.868
10/09/2017 12:00:00 AM,2546500,2547000,2536500,2539500,27885527,2511368.751
10/10/2017 12:00:00 AM,2545900,2550500,2539800,2546200,35938141,2515233.711
10/11/2017 12:00:00 AM,2545300,2550200,2543200,2550200,35324039,2519343.574
10/12/2017 12:00:00 AM,2546800,2550600,2543700,2546400,39362384,2521895.235
10/13/2017 12:00:00 AM,2551500,2552700,2547600,2549500,39906982,2524682.165
10/16/2017 12:00:00 AM,2552000,2555000,2548200,2552900,31623755,2527732.31
10/17/2017 12:00:00 AM,2552400,2555200,2549800,2554700,29021655,2530749.286
10/18/2017 12:00:00 AM,2559200,2559500,2555000,2557200,32340875,2533849.211
10/19/2017 12:00:00 AM,2548300,2558200,2543500,2557900,51983499,2536705.054
10/20/2017 12:00:00 AM,2567300,2571400,2564200,2571100,68864750,2541582.089
10/23/2017 12:00:00 AM,2575100,2575100,2560200,2561100,50941227,2543050.69
10/24/2017 12:00:00 AM,2565600,2568300,2561500,2565600,57258734,2544999.804
10/25/2017 12:00:00 AM,2562300,2563100,2540000,2552900,84509571,2545180.944
10/26/2017 12:00:00 AM,2560100,2563000,2555600,2556200,60425004,2545552.361
10/27/2017 12:00:00 AM,2564700,2578900,2561600,2577100,68581031,2548202.69
10/30/2017 12:00:00 AM,2570900,2576000,2564100,2567500,45270942,2549082.969
10/31/2017 12:00:00 AM,2572100,2574400,2568100,2571500,42638839,2550311.795
11/01/2017 12:00:00 AM,2581000,2584300,2570700,2574900,47993039,2551852.092
11/02/2017 12:00:00 AM,2574300,2577500,2561900,2575900,48827159,2553416.434
11/03/2017 12:00:00 AM,2578200,2585000,2573100,2584500,45788670,2556046.6
11/06/2017 12:00:00 AM,2583100,2590000,2582200,2588500,40510098,2559056.717
11/07/2017 12:00:00 AM,2590000,2593500,2580900,2586700,51927624,2561341.761
11/08/2017 12:00:00 AM,2584600,2592200,2581500,2591100,40183247,2564103.939
11/09/2017 12:00:00 AM,2577400,2583900,2563600,2581700,88196762,2564849.75
11/10/2017 12:00:00 AM,2577100,2582100,2573700,2580900,46236809,2565466.925
11/13/2017 12:00:00 AM,2573200,2585900,2572700,2583300,41967655,2566302.209
11/14/2017 12:00:00 AM,2574400,2578500,2565200,2577300,50761825,2566471.479
11/15/2017 12:00:00 AM,2566200,2572200,2556300,2564400,68119981,2566398.258
11/16/2017 12:00:00 AM,2575200,2590400,2574800,2586200,68715102,2567139.834
11/17/2017 12:00:00 AM,2582000,2584400,2577800,2578600,65649757,2567274.609
11/20/2017 12:00:00 AM,2581500,2585200,2578600,2583000,38680440,2567654.403
11/21/2017 12:00:00 AM,2591900,2602000,2591000,2599900,59121571,2569688.89
11/22/2017 12:00:00 AM,2600700,2601500,2595800,2597600,36058663,2571209.088
11/24/2017 12:00:00 AM,2603200,2604800,2601600,2603600,20775775,2573387.136
11/27/2017 12:00:00 AM,2603800,2607500,2600000,2602300,43626677,2575169.427
11/28/2017 12:00:00 AM,2607900,2629000,2606600,2628700,85200455,2580866.731
11/29/2017 12:00:00 AM,2630500,2636300,2622000,2627100,70248234,2585481.441
11/30/2017 12:00:00 AM,2638000,2660500,2636700,2650100,102291232,2593606.911
12/01/2017 12:00:00 AM,2648000,2653100,2607600,2644600,144772948,2598937.706
12/04/2017 12:00:00 AM,2663800,2667900,2641200,2641400,81628604,2602848.204
12/05/2017 12:00:00 AM,2644000,2651500,2630400,2631900,72059111,2604504.52
12/06/2017 12:00:00 AM,2628400,2637300,2627200,2632400,63603819,2606123.076
12/07/2017 12:00:00 AM,2630800,2644300,2629400,2640700,66321314,2608701.234
12/08/2017 12:00:00 AM,2650000,2655200,2647200,2655100,61507907,2613239.121
12/11/2017 12:00:00 AM,2656000,2663800,2654900,2663100,59974834,2618644.409
12/12/2017 12:00:00 AM,2666000,2673200,2663500,2667800,70771940,2624262.221
12/13/2017 12:00:00 AM,2670500,2675600,2666600,2667500,84036820,2629141.363
12/14/2017 12:00:00 AM,2670900,2672100,2656000,2656600,80249826,2630883.363
12/15/2017 12:00:00 AM,2655400,2670400,2653900,2665100,121594778,2633622.667
12/18/2017 12:00:00 AM,2681000,2686000,2679800,2682000,63715443,2638737.051
12/19/2017 12:00:00 AM,2685100,2685300,2670900,2671700,65048769,2640932.695
12/20/2017 12:00:00 AM,2682500,2683300,2666900,2670300,57876020,2642738.615
12/21/2017 12:00:00 AM,2677300,2683900,2673000,2675800,58124382,2645129.643
12/22/2017 12:00:00 AM,2676100,2676300,2669000,2675100,49690800,2647206.792
12/26/2017 12:00:00 AM,2670200,2673800,2668900,2671900,39296365,2648560.047
12/27/2017 12:00:00 AM,2673500,2677300,2670200,2673200,46121058,2649996.33
12/28/2017 12:00:00 AM,2678700,2679200,2674500,2678700,40062616,2652086.855
12/29/2017 12:00:00 AM,2685500,2685500,2666400,2668600,60907419,2652501.538
01/02/2018 12:00:00 AM,2678600,2688100,2674000,2687700,60549562,2655054.844
01/03/2018 12:00:00 AM,2689900,2706400,2689500,2704700,69993787,2660007.446
01/04/2018 12:00:00 AM,2712200,2721600,2711000,2716100,70499774,2666383.418
01/05/2018 12:00:00 AM,2725600,2735600,2719500,2734200,62838867,2675254.88
01/08/2018 12:00:00 AM,2733200,2741000,2729800,2739200,45590194,2683877.089
01/09/2018 12:00:00 AM,2744300,2752400,2740900,2745400,50588042,2692473.431
01/10/2018 12:00:00 AM,2737100,2744200,2729200,2741200,52504885,2698386.604
01/11/2018 12:00:00 AM,2747500,2761200,2745600,2761200,57132771,2707118.937
01/12/2018 12:00:00 AM,2764300,2781100,2762700,2779200,72240014,2717954.117
01/16/2018 12:00:00 AM,2794200,2800900,2761800,2769700,98395992,2723935.835
01/17/2018 12:00:00 AM,2780700,2800500,2771900,2796100,86404443,2733718.704
01/18/2018 12:00:00 AM,2795100,2799600,2785800,2791400,86824501,2740662.64
01/19/2018 12:00:00 AM,2797000,2804100,2791400,2804100,115665358,2748910.077
01/22/2018 12:00:00 AM,2801600,2826900,2801200,2826900,67806515,2760120.689
01/23/2018 12:00:00 AM,2827600,2836200,2823800,2832900,78792149,2770807.112
01/24/2018 12:00:00 AM,2840300,2847000,2818400,2831800,109450315,2779526.01
01/25/2018 12:00:00 AM,2841600,2842700,2824100,2833000,68835239,2787211.444
01/26/2018 12:00:00 AM,2843200,2865800,2839700,2865800,79736062,2799807.665
01/29/2018 12:00:00 AM,2859900,2864200,2845000,2846800,75630192,2804615.733
01/30/2018 12:00:00 AM,2832000,2832900,2812200,2817600,111230880,2805089.961
01/31/2018 12:00:00 AM,2827500,2833000,2806800,2819000,95104527,2805624.385
02/01/2018 12:00:00 AM,2811000,2830600,2806900,2815800,72849227,2805945.049
02/02/2018 12:00:00 AM,2800000,2802300,2754100,2754500,149222076,2802988.401
02/05/2018 12:00:00 AM,2734700,2758400,2633100,2639300,260184696,2783121.724
02/06/2018 12:00:00 AM,2597300,2697000,2587000,2691300,317612443,2777449.535
02/07/2018 12:00:00 AM,2684600,2723600,2676400,2676700,146912435,2770455.257
02/08/2018 12:00:00 AM,2680000,2681600,2576000,2576300,210533683,2749377.002
02/09/2018 12:00:00 AM,2609400,2636000,2529300,2615000,252255048,2739558.255
02/12/2018 12:00:00 AM,2638900,2669800,2618800,2653400,125613495,2735940.104
02/13/2018 12:00:00 AM,2640000,2666200,2633100,2660000,72719768,2733146.716
02/14/2018 12:00:00 AM,2644000,2700000,2639700,2695900,104371989,2732803.314
02/15/2018 12:00:00 AM,2715600,2730300,2687700,2730300,97354499,2732767.997
02/16/2018 12:00:00 AM,2722700,2753200,2722700,2731100,133139606,2732743.563
02/20/2018 12:00:00 AM,2720000,2736700,2705000,2714000,74302666,2732731.999
02/21/2018 12:00:00 AM,2718500,2747100,2699800,2700500,78867162,2732397.052
02/22/2018 12:00:00 AM,2710900,2730500,2696500,2704000,96644954,2732196.073
02/23/2018 12:00:00 AM,2718400,2747100,2712600,2747100,71109438,2732643.461
02/26/2018 12:00:00 AM,2759000,2780100,2752600,2779000,74117961,2735057.795
02/27/2018 12:00:00 AM,2781100,2789200,2743600,2744300,84017988,2735219.802
02/28/2018 12:00:00 AM,2756500,2761800,2713200,2716500,97944730,2735100.187
03/01/2018 12:00:00 AM,2715000,2731700,2660000,2677000,157627163,2733047.383
03/02/2018 12:00:00 AM,2657500,2697200,2648200,2690800,111706399,2732106.422
03/05/2018 12:00:00 AM,2677500,2728900,2676100,2721900,82516773,2732053.932
03/06/2018 12:00:00 AM,2732800,2733800,2711800,2728800,66749775,2732018.261
03/07/2018 12:00:00 AM,2703900,2731700,2702100,2727800,75522183,2731976.331
03/08/2018 12:00:00 AM,2735200,2742400,2724200,2741000,55014311,2732181.16
03/09/2018 12:00:00 AM,2756900,2788700,2753400,2788700,93409685,2735612.545
03/12/2018 12:00:00 AM,2792000,2799100,2780900,2785200,62503496,2738398.288
03/13/2018 12:00:00 AM,2798400,2804000,2760300,2767200,77611771,2739341.812
03/14/2018 12:00:00 AM,2778100,2780200,2746700,2753000,90187429,2739550.674
03/15/2018 12:00:00 AM,2758500,2766000,2744300,2750000,68608453,2739671.044
03/16/2018 12:00:00 AM,2744500,2753800,2741600,2742000,80466251,2739673.268
03/19/2018 12:00:00 AM,2733400,2733800,2686300,2704900,95066872,2738262.013
03/20/2018 12:00:00 AM,2709100,2716700,2701800,2709500,52033461,2737288.649
03/21/2018 12:00:00 AM,2708800,2732600,2701900,2704300,71895340,2735983.61
03/22/2018 12:00:00 AM,2678500,2688600,2633700,2636700,128018295,2726722.844
03/23/2018 12:00:00 AM,2641700,2650200,2578300,2580500,152584561,2709362.437
03/26/2018 12:00:00 AM,2621600,2654300,2594100,2651100,119051490,2707125.921
03/27/2018 12:00:00 AM,2661700,2667700,2588700,2606000,116865500,2700737.51
03/28/2018 12:00:00 AM,2607600,2626400,2585800,2598300,130160686,2693865.174
03/29/2018 12:00:00 AM,2611200,2652600,2602800,2631500,101867581,2691711.401
04/02/2018 12:00:00 AM,2625600,2631300,2546700,2574700,156224122,2683991.55
04/03/2018 12:00:00 AM,2589200,2613100,2568400,2607700,112280149,2681199.888
04/04/2018 12:00:00 AM,2567600,2643600,2566000,2635600,105850742,2680557.12
04/05/2018 12:00:00 AM,2655500,2666400,2643300,2656400,74694497,2680515.645
04/06/2018 12:00:00 AM,2634200,2651000,2580000,2597200,147082676,2677444.378
04/09/2018 12:00:00 AM,2613700,2648400,2605400,2610000,91750575,2675668.33
04/10/2018 12:00:00 AM,2642500,2660400,2629900,2651500,95382545,2675541.569
04/11/2018 12:00:00 AM,2634200,2656400,2633900,2637600,80296381,2675351.617
04/12/2018 12:00:00 AM,2652800,2670000,2650600,2659300,63531523,2675166.594
04/13/2018 12:00:00 AM,2674500,2675400,2640100,2651500,74484642,2675051.898
04/16/2018 12:00:00 AM,2670000,2681900,2660700,2673300,53229700,2675012.525
04/17/2018 12:00:00 AM,2693300,2708700,2687500,2701900,54103741,2676178.322
04/18/2018 12:00:00 AM,2706800,2713000,2698700,2703900,50299257,2677420.108
04/19/2018 12:00:00 AM,2695900,2698600,2677200,2688900,66127959,2677732.533
04/20/2018 12:00:00 AM,2688700,2690600,2656200,2666100,86632836,2677705.031
04/23/2018 12:00:00 AM,2672800,2678800,2653500,2665700,56938463,2677681.881
04/24/2018 12:00:00 AM,2677600,2679700,2612800,2629800,105344976,2676047.041
04/25/2018 12:00:00 AM,2629400,2641300,2608500,2636300,85139536,2675016.691
04/26/2018 12:00:00 AM,2648600,2672400,2642900,2663100,58733046,2674948.568
04/27/2018 12:00:00 AM,2670000,2673300,2655000,2665600,49090356,2674868.819
04/30/2018 12:00:00 AM,2672600,2678900,2644400,2645100,64203115,2674391.086
05/01/2018 12:00:00 AM,2638700,2651000,2621200,2649800,60987801,2674153.196
05/02/2018 12:00:00 AM,2647700,2656800,2627700,2632000,70609719,2672849.515
05/03/2018 12:00:00 AM,2622800,2633600,2590500,2626200,120224810,2671096.615
05/04/2018 12:00:00 AM,2615200,2667800,2611500,2660200,68817239,2670972.95
05/07/2018 12:00:00 AM,2669100,2680200,2661100,2669200,47379307,2670933.503
05/08/2018 12:00:00 AM,2664800,2673200,2651500,2669200,57615594,2670894.933
05/09/2018 12:00:00 AM,2676700,2698600,2671000,2695000,52616842,2672173.833
05/10/2018 12:00:00 AM,2703400,2723900,2702300,2720200,59562006,2675850.832
05/11/2018 12:00:00 AM,2722500,2731400,2715800,2728500,49302696,2680245.448
05/14/2018 12:00:00 AM,2733400,2740700,2723700,2729800,48164268,2684438.14
05/15/2018 12:00:00 AM,2715200,2716100,2700300,2711000,75504782,2685649.216
05/16/2018 12:00:00 AM,2711100,2727500,2711000,2722400,41303208,2687810.105
05/17/2018 12:00:00 AM,2719300,2732300,2711400,2720100,49747414,2689549.592
05/18/2018 12:00:00 AM,2716100,2720200,2709300,2713300,57758893,2690469.948
05/21/2018 12:00:00 AM,2729900,2739800,2726000,2733700,49218301,2693311.822
05/22/2018 12:00:00 AM,2739400,2742500,2722500,2726100,46039188,2694896.145
05/23/2018 12:00:00 AM,2711900,2733900,2709900,2733600,52441278,2697164.54
05/24/2018 12:00:00 AM,2729500,2732200,2707800,2728000,64497794,2698541.889
05/25/2018 12:00:00 AM,2721500,2728600,2715800,2721500,43997689,2699197.966
05/29/2018 12:00:00 AM,2702600,2711700,2677600,2690200,98456218,2698914.834
05/30/2018 12:00:00 AM,2705000,2731000,2704300,2726100,61173533,2699652.326
05/31/2018 12:00:00 AM,2722000,2724800,2702600,2709400,77780721,2699657.773
06/01/2018 12:00:00 AM,2724900,2739400,2723300,2736000,61618180,2700934.14
06/04/2018 12:00:00 AM,2745100,2751800,2742700,2749000,41517726,2703311.657
06/05/2018 12:00:00 AM,2750200,2755300,2741900,2751000,43560811,2705776.983
06/06/2018 12:00:00 AM,2759000,2775200,2750900,2774000,51074336,2710932.86
06/07/2018 12:00:00 AM,2779800,2782800,2763400,2773700,62257297,2715635.648
06/08/2018 12:00:00 AM,2767800,2782500,2766700,2781900,49348853,2721160.56
06/11/2018 12:00:00 AM,2784200,2793700,2783100,2785600,44542078,2726782.569
06/12/2018 12:00:00 AM,2790500,2793300,2782000,2789200,63125112,2732474.723
06/13/2018 12:00:00 AM,2792100,2794800,2778000,2780300,66680720,2735599.707
06/14/2018 12:00:00 AM,2790100,2793300,2780600,2787300,59029532,2739484.969
06/15/2018 12:00:00 AM,2766500,2775000,2753500,2771300,95685257,2740494.947
06/18/2018 12:00:00 AM,2754700,2767000,2749500,2765600,46078648,2740945.959
06/19/2018 12:00:00 AM,2739800,2757500,2735300,2755000,73157804,2741032.399
06/20/2018 12:00:00 AM,2762700,2767200,2755900,2759700,45977778,2741118.862
06/21/2018 12:00:00 AM,2759800,2759800,2736800,2742400,63277398,2741159.599
06/22/2018 12:00:00 AM,2756700,2757800,2744900,2747400,45162641,2741278.883
06/25/2018 12:00:00 AM,2734500,2736100,2691100,2710000,115078014,2738897.2
06/26/2018 12:00:00 AM,2716100,2725600,2707900,2716000,62816272,2737494.14
06/27/2018 12:00:00 AM,2722700,2738700,2691800,2693500,89809831,2733668.728
06/28/2018 12:00:00 AM,2692600,2717500,2684900,2708900,69724773,2732401.61
06/29/2018 12:00:00 AM,2720800,2736600,2711900,2712800,71773644,2731567.789
07/02/2018 12:00:00 AM,2695100,2720400,2692400,2718600,54236596,2731186.947
07/03/2018 12:00:00 AM,2728800,2729800,2704200,2709000,35551259,2730187.714
07/05/2018 12:00:00 AM,2721600,2731800,2709600,2731100,51422807,2730189.576
07/06/2018 12:00:00 AM,2731400,2758400,2727200,2754200,53890390,2731114.524
07/09/2018 12:00:00 AM,2765600,2779600,2765100,2779000,42066501,2734366.96
07/10/2018 12:00:00 AM,2784000,2790100,2780900,2789000,45949582,2738628.174
07/11/2018 12:00:00 AM,2771700,2780300,2765200,2768600,65023147,2739724.466
07/12/2018 12:00:00 AM,2782900,2794300,2776100,2793700,52468803,2743206.883
07/13/2018 12:00:00 AM,2791900,2799300,2786600,2795900,40862085,2746724.92
07/16/2018 12:00:00 AM,2796600,2798000,2788400,2793400,37927451,2749582.733
07/17/2018 12:00:00 AM,2784800,2809100,2784100,2804700,47922571,2753687.637
07/18/2018 12:00:00 AM,2805700,2811800,2800600,2810600,35961053,2758305.558
07/19/2018 12:00:00 AM,2803100,2807400,2794600,2800000,48872857,2760552.59
07/20/2018 12:00:00 AM,2798000,2804800,2795100,2796800,61205760,2762212.794
07/23/2018 12:00:00 AM,2794600,2804100,2790600,2802000,40201459,2764372.866
07/24/2018 12:00:00 AM,2817900,2825500,2806400,2816100,55176993,2768264.881
07/25/2018 12:00:00 AM,2813700,2843600,2812800,2840100,62755526,2775604.66
07/26/2018 12:00:00 AM,2831500,2841100,2830900,2833400,46601066,2780400.978
07/27/2018 12:00:00 AM,2837300,2838200,2803800,2814200,69312181,2781580.62
07/30/2018 12:00:00 AM,2815100,2816800,2793600,2799500,53456799,2781668.62
07/31/2018 12:00:00 AM,2807000,2820200,2803800,2813300,54314615,2782557.176
08/01/2018 12:00:00 AM,2814800,2821300,2801400,2808600,48996782,2783030.092
08/02/2018 12:00:00 AM,2794400,2825800,2791600,2823900,50365933,2784794.376
08/03/2018 12:00:00 AM,2825500,2836500,2823400,2836000,41504629,2787880.365
08/06/2018 12:00:00 AM,2836400,2849700,2832100,2846400,35260013,2792186.965
08/07/2018 12:00:00 AM,2854000,2860100,2852500,2855800,38972125,2797579.229
08/08/2018 12:00:00 AM,2853900,2859100,2849400,2854600,34117081,2802209.127
08/09/2018 12:00:00 AM,2855400,2859700,2849200,2850700,31121962,2805548.821
08/10/2018 12:00:00 AM,2834200,2840500,2823600,2831600,64276743,2805980.64
08/13/2018 12:00:00 AM,2834900,2841600,2817700,2821000,54746417,2806083.923
08/14/2018 12:00:00 AM,2829400,2841700,2825000,2839000,37456013,2807024.801
08/15/2018 12:00:00 AM,2823500,2825100,2801600,2817800,90330173,2807172.668
08/16/2018 12:00:00 AM,2833800,2850400,2833600,2840600,60613010,2808021.061
08/17/2018 12:00:00 AM,2837600,2855600,2833800,2850600,55316391,2809717.368
08/20/2018 12:00:00 AM,2855800,2859700,2850600,2856700,36225951,2811993.704
08/21/2018 12:00:00 AM,2862600,2873100,2861100,2863400,57496192,2814969.717
08/22/2018 12:00:00 AM,2858900,2867600,2855800,2861700,39705478,2817464.46
08/23/2018 12:00:00 AM,2859400,2869400,2854400,2857900,41655271,2819191.918
08/24/2018 12:00:00 AM,2864600,2876700,2863800,2875100,45762305,2823132.324
08/27/2018 12:00:00 AM,2888600,2899000,2886800,2897800,51785180,2830402.955
08/28/2018 12:00:00 AM,2903000,2904100,2894000,2899200,41169485,2837202.216
08/29/2018 12:00:00 AM,2901600,2917400,2898900,2914800,51917476,2846057.679
08/30/2018 12:00:00 AM,2909400,2913600,2896300,2903000,55221298,2850517.773
08/31/2018 12:00:00 AM,2898400,2908100,2892900,2903100,52151495,2854643.3
09/04/2018 12:00:00 AM,2898500,2902100,2886900,2898100,50641175,2857356.681
09/05/2018 12:00:00 AM,2894100,2896400,2878900,2890300,62293382,2858620.761
09/06/2018 12:00:00 AM,2891700,2894900,2870000,2881600,57093261,2858937.226
09/07/2018 12:00:00 AM,2869600,2886900,2867100,2876000,59629388,2858955.869
09/10/2018 12:00:00 AM,2887400,2890400,2878800,2881000,42190430,2859221.183
09/11/2018 12:00:00 AM,2873700,2895500,2869800,2890500,42539380,2860317.606
09/12/2018 12:00:00 AM,2890500,2898000,2882400,2891200,53961780,2861451.323
09/13/2018 12:00:00 AM,2903000,2910300,2900000,2908300,44562244,2864826.647
09/14/2018 12:00:00 AM,2911100,2912700,2900000,2908800,47621027,2868034.582
09/17/2018 12:00:00 AM,2908200,2908600,2890400,2893400,59631885,2868522.948
09/18/2018 12:00:00 AM,2895500,2915700,2895500,2909100,50345855,2870654.387
09/19/2018 12:00:00 AM,2909800,2916700,2908300,2912200,42388455,2873077.409
09/20/2018 12:00:00 AM,2926400,2939400,2925100,2935800,89443398,2878972.801
09/21/2018 12:00:00 AM,2931700,2932200,2918100,2919900,86818431,2880891.5
09/24/2018 12:00:00 AM,2914100,2915000,2903700,2910200,44500016,2881548.572
09/25/2018 12:00:00 AM,2915300,2916500,2904900,2907500,38617967,2881956.679
09/26/2018 12:00:00 AM,2908900,2922400,2894100,2898800,63273109,2882049.195
09/27/2018 12:00:00 AM,2904100,2919100,2901000,2906900,49923097,2882389.659
09/28/2018 12:00:00 AM,2900100,2912800,2899500,2907200,55605049,2882747.487
10/01/2018 12:00:00 AM,2921200,2929300,2909800,2917300,55669774,2884066.757
10/02/2018 12:00:00 AM,2915700,2923600,2911500,2915600,42173808,2885092.978
10/03/2018 12:00:00 AM,2927400,2932100,2913200,2917200,55817020,2886269.32
10/04/2018 12:00:00 AM,2912200,2912400,2876600,2894400,99293459,2886513.194
10/05/2018 12:00:00 AM,2896500,2902700,2862300,2878200,90999928,2886004.187
10/08/2018 12:00:00 AM,2870600,2882200,2855000,2878200,76849736,2885526.346
10/09/2018 12:00:00 AM,2874300,2888600,2867700,2874000,66107852,2884729.657
10/10/2018 12:00:00 AM,2869100,2869100,2778900,2783000,181989770,2869964.215
10/11/2018 12:00:00 AM,2771500,2789000,2703900,2721700,246184984,2845958.634
10/12/2018 12:00:00 AM,2768600,2770800,2723700,2759500,164510497,2837434.059
10/15/2018 12:00:00 AM,2755400,2770400,2743000,2744000,90506955,2827514.209
10/16/2018 12:00:00 AM,2765600,2808200,2760700,2804000,98163677,2826784.422
10/17/2018 12:00:00 AM,2804400,2811500,2775600,2804500,96178817,2826104.62
10/18/2018 12:00:00 AM,2794100,2800700,2749700,2764000,123177259,2822389.213
10/19/2018 12:00:00 AM,2771600,2793000,2754700,2762500,117788143,2818746.268
10/22/2018 12:00:00 AM,2770000,2773500,2744200,2750100,73429798,2813974.522
10/23/2018 12:00:00 AM,2708700,2748700,2686100,2736100,125899322,2807815.076
10/24/2018 12:00:00 AM,2733300,2737600,2647000,2653200,148689080,2789445.015
10/25/2018 12:00:00 AM,2673100,2718100,2662300,2700800,119060991,2783860.076
10/26/2018 12:00:00 AM,2659200,2687800,2623000,2653300,178385574,2772696.67
10/29/2018 12:00:00 AM,2688100,2702500,2598600,2638600,145358219,2760400.412
10/30/2018 12:00:00 AM,2637300,2681200,2631200,2677700,139865192,2756177.583
10/31/2018 12:00:00 AM,2707100,2732300,2701300,2706300,109862120,2754918.598
11/01/2018 12:00:00 AM,2716400,2737300,2703800,2735100,90496605,2754884.167
11/02/2018 12:00:00 AM,2747500,2752300,2696000,2718900,105725403,2754379.722
11/05/2018 12:00:00 AM,2724800,2740100,2713500,2733900,58423015,2754358.3
11/06/2018 12:00:00 AM,2733600,2753000,2732500,2751200,50219235,2754315.307
11/07/2018 12:00:00 AM,2775500,2811000,2770800,2810100,86619120,2757344.516
11/08/2018 12:00:00 AM,2801100,2812100,2792200,2805000,56765848,2759679.951
11/09/2018 12:00:00 AM,2790000,2792300,2761800,2777600,84222634,2760059.346
11/12/2018 12:00:00 AM,2772400,2774600,2720000,2725700,88721475,2759324.838
11/13/2018 12:00:00 AM,2730600,2753300,2712500,2720600,87233813,2758352.961
11/14/2018 12:00:00 AM,2741800,2746100,2684500,2702000,112019431,2756162.823
11/15/2018 12:00:00 AM,2687600,2735400,2670200,2730200,118697478,2755887.865
11/16/2018 12:00:00 AM,2717400,2747400,2701800,2737300,107996462,2755817.994
11/19/2018 12:00:00 AM,2731700,2733700,2680800,2691000,88067909,2753129.101
11/20/2018 12:00:00 AM,2654100,2670000,2631600,2641200,121906074,2745137.538
11/21/2018 12:00:00 AM,2657800,2671500,2650200,2650200,65299409,2739311.219
11/23/2018 12:00:00 AM,2631600,2648200,2631000,2632500,37268417,2731637.151
11/26/2018 12:00:00 AM,2658000,2675500,2653400,2675000,67846819,2730178.259
11/27/2018 12:00:00 AM,2663400,2684000,2656600,2684000,68394857,2729393.497
11/28/2018 12:00:00 AM,2696100,2745800,2685400,2745800,113271909,2729936.035
11/29/2018 12:00:00 AM,2737100,2755500,2724400,2739800,70520259,2730205.714
11/30/2018 12:00:00 AM,2738100,2762800,2734500,2756500,79834477,2731249.041
12/03/2018 12:00:00 AM,2803800,2804000,2775100,2793000,87120547,2735178.865
12/04/2018 12:00:00 AM,2783400,2788400,2699000,2702500,156127119,2734723.622
12/06/2018 12:00:00 AM,2659700,2699600,2624400,2698400,183371757,2734117.749
12/07/2018 12:00:00 AM,2694500,2712200,2626400,2635700,141538111,2728819.625
12/10/2018 12:00:00 AM,2633700,2651600,2586200,2640700,144445674,2724475.306
12/11/2018 12:00:00 AM,2676200,2678600,2624800,2641300,113002276,2720424.611
12/12/2018 12:00:00 AM,2674500,2689500,2653800,2654600,86056529,2718145.152
12/13/2018 12:00:00 AM,2664500,2674900,2641200,2653700,86351666,2715867.756
12/14/2018 12:00:00 AM,2629200,2640300,2598500,2604700,104539987,2708131.068
12/17/2018 12:00:00 AM,2593900,2606500,2535300,2553600,147122082,2693422.959
12/18/2018 12:00:00 AM,2571900,2579400,2533500,2550800,119888002,2679669.609
12/19/2018 12:00:00 AM,2551800,2593900,2493500,2512600,197525731,2660877.212
12/20/2018 12:00:00 AM,2497800,2516200,2446600,2471700,223400311,2636993.642
12/21/2018 12:00:00 AM,2467500,2496900,2399900,2407000,213445004,2604247.029
12/24/2018 12:00:00 AM,2390000,2402900,2343400,2343400,126345859,2564180.151
12/26/2018 12:00:00 AM,2359000,2461800,2337600,2461800,194254142,2558942.962
12/27/2018 12:00:00 AM,2425700,2481800,2389600,2480700,162914215,2555912.371
12/28/2018 12:00:00 AM,2497300,2513200,2464500,2477500,137837623,2552757.207
12/31/2018 12:00:00 AM,2495000,2501600,2474800,2499200,109065742,2551457.326
01/02/2019 12:00:00 AM,2460600,2512100,2459600,2501800,113049958,2550350.984
01/03/2019 12:00:00 AM,2483000,2485700,2436700,2442100,120229906,2544349.816
01/04/2019 12:00:00 AM,2475900,2531100,2471700,2523900,127632690,2544316.756
01/07/2019 12:00:00 AM,2527600,2559300,2517000,2543800,92782393,2544310.014
01/08/2019 12:00:00 AM,2568600,2573100,2540100,2567700,91402346,2544930.932
01/09/2019 12:00:00 AM,2575600,2589100,2562000,2579700,81042188,2546090.285
01/10/2019 12:00:00 AM,2563100,2591500,2555200,2588800,89194945,2547744.706
01/11/2019 12:00:00 AM,2576500,2589800,2570300,2589800,63179848,2549400.796
01/14/2019 12:00:00 AM,2568700,2583000,2564100,2574000,55596057,2549980.07
01/15/2019 12:00:00 AM,2578200,2607000,2578200,2603500,75236655,2552392.18
01/16/2019 12:00:00 AM,2608200,2619600,2606000,2609800,64108161,2555232.719
01/17/2019 12:00:00 AM,2600000,2639200,2599700,2629600,81545544,2559936.093
01/18/2019 12:00:00 AM,2650000,2669700,2641100,2664600,107074964,2568758.084
01/22/2019 12:00:00 AM,2647700,2650400,2610600,2628600,94951142,2571230.731
01/23/2019 12:00:00 AM,2640000,2647600,2606600,2634100,78007199,2574081.067
01/24/2019 12:00:00 AM,2632100,2641900,2620900,2635500,52302743,2576934.03
01/25/2019 12:00:00 AM,2656200,2667000,2651100,2657800,82960927,2582109.059
01/28/2019 12:00:00 AM,2633800,2638300,2618000,2637600,78330632,2584132.394
01/29/2019 12:00:00 AM,2639300,2645500,2624800,2634100,57549403,2585718.92
01/30/2019 12:00:00 AM,2650900,2685200,2642500,2675800,83541451,2591773.515
01/31/2019 12:00:00 AM,2675000,2703900,2672700,2699300,80400276,2600683.699
02/01/2019 12:00:00 AM,2701300,2712000,2691900,2700600,72038042,2609048.496
02/04/2019 12:00:00 AM,2701400,2720200,2693600,2719600,52322390,2619678.318
02/05/2019 12:00:00 AM,2724700,2734400,2718900,2731000,66377266,2631160.467
02/06/2019 12:00:00 AM,2728000,2733400,2719200,2727400,48360155,2640405.519
02/07/2019 12:00:00 AM,2709300,2715400,2683000,2701400,87046957,2643384.31
02/08/2019 12:00:00 AM,2687200,2705100,2678300,2704700,66123754,2646585.195
02/11/2019 12:00:00 AM,2711700,2714900,2700400,2706200,59745218,2649796.495
02/12/2019 12:00:00 AM,2724300,2745200,2723400,2741000,63150422,2657736.503
02/13/2019 12:00:00 AM,2750600,2759300,2745600,2749900,58128429,2666398.577
02/14/2019 12:00:00 AM,2737700,2756400,2728700,2743800,75153118,2672645.588
02/15/2019 12:00:00 AM,2763800,2774000,2761300,2773700,79085885,2683205.121
02/19/2019 12:00:00 AM,2765200,2785800,2764700,2778500,52093038,2693479.154
02/20/2019 12:00:00 AM,2778500,2789200,2772500,2784100,67228767,2703613.738
02/21/2019 12:00:00 AM,2777500,2781000,2763500,2774200,54799005,2709750.333
02/22/2019 12:00:00 AM,2781500,2793500,2778200,2791400,69886502,2718094.905
02/25/2019 12:00:00 AM,2806900,2813100,2794300,2795200,63299670,2726219.815
02/26/2019 12:00:00 AM,2791300,2802900,2789000,2793200,51868143,2732892.088
02/27/2019 12:00:00 AM,2785300,2795900,2774800,2792000,51380666,2738557.56
02/28/2019 12:00:00 AM,2789700,2794500,2783200,2786800,55290567,2742357.515
03/01/2019 12:00:00 AM,2804400,2808700,2788200,2804200,66469737,2748567.311
03/04/2019 12:00:00 AM,2816500,2818700,2768400,2794000,92363298,2751691.571
03/05/2019 12:00:00 AM,2795500,2797600,2784100,2790200,50799626,2753902.04
03/06/2019 12:00:00 AM,2791600,2791600,2769700,2773300,65186339,2754143.647
03/07/2019 12:00:00 AM,2768400,2769700,2740700,2750100,87135188,2754011.543
03/08/2019 12:00:00 AM,2729200,2746500,2724300,2744600,75928240,2753619.644
03/11/2019 12:00:00 AM,2752400,2786200,2752300,2784400,55683813,2754597.775
03/12/2019 12:00:00 AM,2790900,2800700,2788500,2794900,67070688,2756439.29
03/13/2019 12:00:00 AM,2804900,2823600,2803000,2813400,67192638,2760280.073
03/14/2019 12:00:00 AM,2813300,2818400,2806700,2811600,58035218,2763532.107
03/15/2019 12:00:00 AM,2805600,2822000,2803400,2813100,70500698,2766768.177
03/18/2019 12:00:00 AM,2815300,2826500,2813000,2823300,53932917,2771197.319
03/19/2019 12:00:00 AM,2834900,2843600,2814200,2824000,75871459,2775382.02
03/20/2019 12:00:00 AM,2821600,2835000,2803200,2815500,76226168,2777529.07
03/21/2019 12:00:00 AM,2806300,2851800,2806000,2847300,71740185,2784119.218
03/22/2019 12:00:00 AM,2832200,2838000,2791800,2792500,112328040,2784194.788
03/25/2019 12:00:00 AM,2788900,2801900,2776400,2790400,76291897,2784268.427
03/26/2019 12:00:00 AM,2809700,2821800,2795700,2811200,59544156,2784762.366
03/27/2019 12:00:00 AM,2811300,2817500,2779300,2796500,66485128,2784808.031
03/28/2019 12:00:00 AM,2803600,2812100,2790700,2807100,51663386,2785068.076
03/29/2019 12:00:00 AM,2824100,2828400,2811400,2824800,62399538,2786469.602
04/01/2019 12:00:00 AM,2847000,2861600,2844100,2858300,63982897,2791496.23
04/02/2019 12:00:00 AM,2860400,2862300,2851000,2859700,37196324,2796356.047
04/03/2019 12:00:00 AM,2873300,2877500,2857500,2864200,58863047,2801489.401
04/04/2019 12:00:00 AM,2868000,2874600,2860100,2871800,46049322,2807343.551
04/05/2019 12:00:00 AM,2879500,2886300,2876000,2885700,52350041,2814889.176
04/08/2019 12:00:00 AM,2881000,2889000,2873700,2887900,43533191,2822067.649
04/09/2019 12:00:00 AM,2877200,2880800,2867000,2873100,58219574,2825127.556
04/10/2019 12:00:00 AM,2877700,2883800,2873200,2882900,45338210,2829298.834
04/11/2019 12:00:00 AM,2888400,2888400,2875800,2882100,50745623,2832996.713
04/12/2019 12:00:00 AM,2900100,2904700,2892600,2901600,54347951,2839399.438
04/15/2019 12:00:00 AM,2902700,2903500,2890800,2899700,40803641,2844686.436
04/16/2019 12:00:00 AM,2909600,2910100,2895000,2901600,47250452,2849812.112
04/17/2019 12:00:00 AM,2914100,2914200,2889900,2894500,46905428,2852775.201
04/18/2019 12:00:00 AM,2901200,2903200,2886600,2900200,57128888,2856356.431
04/22/2019 12:00:00 AM,2891700,2904400,2890700,2902700,34371097,2860045.618
04/23/2019 12:00:00 AM,2906800,2931300,2904200,2928800,48067844,2867824.165
04/24/2019 12:00:00 AM,2927600,2931500,2920800,2922300,39141617,2872752.613
04/25/2019 12:00:00 AM,2921200,2927800,2907300,2920500,47913789,2876766.491
04/26/2019 12:00:00 AM,2921200,2934900,2912500,2934100,40182622,2882635.477
04/29/2019 12:00:00 AM,2935300,2944500,2934100,2938700,54400805,2888684.722
04/30/2019 12:00:00 AM,2935200,2943400,2919200,2940200,65799876,2894339.729
05/01/2019 12:00:00 AM,2947600,2949500,2918000,2918100,60258030,2895090.621
05/02/2019 12:00:00 AM,2916800,2927000,2895500,2911800,60849168,2895328.946
05/03/2019 12:00:00 AM,2928000,2943400,2925700,2940300,46544275,2898274.926
05/06/2019 12:00:00 AM,2892400,2933100,2889300,2928200,87572687,2899310.142
05/07/2019 12:00:00 AM,2901500,2908100,2858200,2879300,122126119,2898377.505
05/08/2019 12:00:00 AM,2875600,2894300,2868800,2875300,76825136,2897192.628
05/09/2019 12:00:00 AM,2852000,2873300,2833100,2866600,92353972,2895302.507
05/10/2019 12:00:00 AM,2856400,2889400,2823000,2881000,98319928,2894851.857
05/13/2019 12:00:00 AM,2823900,2834900,2799300,2808600,109539319,2886387.136
05/14/2019 12:00:00 AM,2820100,2851000,2818500,2834000,71206743,2883354.528
05/15/2019 12:00:00 AM,2816000,2857600,2813600,2850600,63998271,2882221.18
05/16/2019 12:00:00 AM,2858300,2892100,2857700,2877000,64428827,2882210.889
05/17/2019 12:00:00 AM,2851300,2886000,2851300,2858400,83049965,2881695.751
05/20/2019 12:00:00 AM,2840600,2854300,2831200,2839500,54207516,2880015.643
05/21/2019 12:00:00 AM,2858300,2869300,2855500,2865100,42481385,2879902.681
05/22/2019 12:00:00 AM,2854300,2866700,2851000,2856300,44484176,2879499.452
05/23/2019 12:00:00 AM,2831600,2832100,2805800,2821400,84366849,2876586.792
05/24/2019 12:00:00 AM,2837500,2841900,2820900,2827800,47298776,2874579.51
05/28/2019 12:00:00 AM,2830100,2841400,2801500,2801500,60527933,2869918.893
05/29/2019 12:00:00 AM,2789100,2793500,2767200,2782700,92901721,2863135.272
05/30/2019 12:00:00 AM,2790800,2800400,2778100,2790300,55710278,2858373.906
05/31/2019 12:00:00 AM,2762000,2771200,2752500,2752700,72088865,2848633.581
06/03/2019 12:00:00 AM,2753000,2765500,2730900,2745700,87492324,2838701.589
06/04/2019 12:00:00 AM,2771100,2806800,2766200,2805300,68467401,2838223.285
06/05/2019 12:00:00 AM,2823400,2829900,2803200,2829600,62528891,2838138.33
06/06/2019 12:00:00 AM,2832900,2855500,2825700,2848000,59513845,2838399.851
06/07/2019 12:00:00 AM,2859500,2888500,2857500,2876500,64257228,2840286.01
06/10/2019 12:00:00 AM,2893500,2908200,2888800,2889700,54537978,2843212.524
06/11/2019 12:00:00 AM,2909500,2914000,2881900,2889000,48746820,2845878.704
06/12/2019 12:00:00 AM,2886400,2892600,2878200,2883900,40324747,2847793.219
06/13/2019 12:00:00 AM,2893700,2899800,2886200,2895800,43570266,2850743.059
06/14/2019 12:00:00 AM,2892700,2899200,2884100,2892600,44888094,2853074.998
06/17/2019 12:00:00 AM,2895300,2902200,2891800,2893700,35295998,2855387.602
06/18/2019 12:00:00 AM,2913800,2935600,2910000,2924000,77625000,2861322.946
06/19/2019 12:00:00 AM,2925300,2936500,2914900,2930600,70013693,2867694.917
06/20/2019 12:00:00 AM,2960200,2963100,2936100,2958600,86590076,2877893.307
06/21/2019 12:00:00 AM,2941400,2955100,2937600,2940000,67991002,2882482.6
06/24/2019 12:00:00 AM,2941800,2945800,2934700,2936400,38096535,2886082.591
06/25/2019 12:00:00 AM,2936700,2937300,2906400,2907600,71876031,2886430.316
06/26/2019 12:00:00 AM,2917800,2923100,2903500,2904700,44754247,2886642.472
06/27/2019 12:00:00 AM,2912900,2920600,2909300,2915000,34194112,2887386.031
06/28/2019 12:00:00 AM,2925700,2935500,2920200,2930000,48292420,2889338.172
07/01/2019 12:00:00 AM,2966800,2969100,2943300,2956600,62311396,2894323.522
07/02/2019 12:00:00 AM,2955900,2964900,2946900,2964300,54952846,2900007.035
07/03/2019 12:00:00 AM,2971900,2988200,2970200,2988000,31250129,2908861.94
07/05/2019 12:00:00 AM,2974600,2986400,2960200,2984600,41808407,2915898.489
07/08/2019 12:00:00 AM,2970100,2973500,2962300,2968200,38037047,2918882.8
07/09/2019 12:00:00 AM,2955100,2975200,2954800,2971900,35212296,2922136.254
07/10/2019 12:00:00 AM,2984000,2996600,2977900,2986100,49211837,2927082.115
07/11/2019 12:00:00 AM,2993400,2995800,2982000,2993100,46132132,2932672.759
07/12/2019 12:00:00 AM,2998600,3007300,2995100,3006500,35952915,2939898.944
07/15/2019 12:00:00 AM,3011200,3011300,3002200,3007500,28272073,2946581.404
07/16/2019 12:00:00 AM,3006400,3008800,2994400,2997100,35700618,2950062.753
07/17/2019 12:00:00 AM,2997700,2999300,2977400,2977400,35522550,2950653.32
07/18/2019 12:00:00 AM,2971800,2992400,2967000,2988300,46198657,2952129.477
07/19/2019 12:00:00 AM,3000100,3000700,2969700,2971700,63466815,2952219.708
07/22/2019 12:00:00 AM,2976100,2984900,2970500,2979000,36969602,2952692.615
07/23/2019 12:00:00 AM,2991500,3000300,2982300,3000300,40884695,2955094.076
07/24/2019 12:00:00 AM,2991600,3014400,2990900,3014400,39298979,2959133.025
07/25/2019 12:00:00 AM,3009700,3010000,2991200,3000000,47024731,2960607.284
07/26/2019 12:00:00 AM,3007700,3022300,3006200,3020100,36417399,2964293.982
07/29/2019 12:00:00 AM,3018500,3019300,3008500,3014600,33607291,2966800.272
07/30/2019 12:00:00 AM,2999000,3011700,2994900,3007200,39992583,2968151.073
07/31/2019 12:00:00 AM,3009800,3012000,2952000,2974300,93490663,2968300.037
08/01/2019 12:00:00 AM,2975600,3008700,2939600,2948400,129413425,2967190.076
08/02/2019 12:00:00 AM,2938600,2941200,2909000,2926200,98958651,2964031.518
08/05/2019 12:00:00 AM,2880700,2882000,2817300,2838200,153207444,2948195.914
08/06/2019 12:00:00 AM,2859300,2880300,2842800,2878000,101365146,2943204.629
08/07/2019 12:00:00 AM,2844000,2888200,2820600,2879700,111953123,2938827.001
08/08/2019 12:00:00 AM,2896200,2936200,2890200,2936200,72990577,2938808.707
08/09/2019 12:00:00 AM,2925900,2932400,2896500,2916200,80339390,2938284.443
08/12/2019 12:00:00 AM,2899000,2905600,2870200,2881000,56407758,2935510.99
08/13/2019 12:00:00 AM,2877800,2941500,2873600,2925500,84048259,2935445.813
08/14/2019 12:00:00 AM,2880500,2887400,2837600,2839000,117557987,2929789.059
08/15/2019 12:00:00 AM,2848900,2856300,2823900,2846500,83862040,2925455.751
08/16/2019 12:00:00 AM,2864900,2893300,2864400,2888500,68482425,2924827.116
08/19/2019 12:00:00 AM,2922300,2930800,2914400,2923300,48006246,2924815.094
08/20/2019 12:00:00 AM,2917800,2923600,2899500,2900900,44802403,2924622.238
08/21/2019 12:00:00 AM,2924700,2928600,2917200,2924500,43174047,2924621.105
08/22/2019 12:00:00 AM,2932400,2939300,2904000,2923600,46884642,2924612.403
08/23/2019 12:00:00 AM,2909500,2927600,2834700,2848500,120191247,2921284.702
08/26/2019 12:00:00 AM,2872400,2880000,2855800,2880000,59943714,2920543.484
08/27/2019 12:00:00 AM,2895500,2899500,2860400,2868700,61103929,2919226.486
08/28/2019 12:00:00 AM,2861000,2890600,2852500,2888900,53616521,2918975.86
08/29/2019 12:00:00 AM,2917700,2931600,2906200,2925800,50484863,2919111.534
08/30/2019 12:00:00 AM,2942100,2942400,2914300,2924500,53366859,2919212.352
09/03/2019 12:00:00 AM,2905600,2915800,2892800,2907400,56717313,2919180.142
09/04/2019 12:00:00 AM,2931500,2940600,2923100,2940400,41612831,2919811.223
09/05/2019 12:00:00 AM,2967800,2988200,2966500,2978200,73400759,2923038.807
09/06/2019 12:00:00 AM,2982100,2987500,2974200,2980500,42688556,2926299.63
09/09/2019 12:00:00 AM,2991500,2992300,2971600,2982000,46732221,2929519.586
09/10/2019 12:00:00 AM,2973300,2982000,2959700,2981300,52064073,2932461.264
09/11/2019 12:00:00 AM,2984900,3003300,2977500,3002500,56792958,2937608.688
09/12/2019 12:00:00 AM,3012400,3024400,3004100,3012900,67811540,2943717.602
09/13/2019 12:00:00 AM,3017800,3021700,3006800,3010900,54558955,2948924.892
09/16/2019 12:00:00 AM,2998000,3006400,2994500,3001600,49705444,2952083.475
09/17/2019 12:00:00 AM,2999100,3010200,2997700,3009200,36323494,2955947.774
09/18/2019 12:00:00 AM,3004700,3012200,2982500,3011000,69120166,2959777.517
09/19/2019 12:00:00 AM,3015000,3026300,3007200,3010800,69121065,2963302.171
09/20/2019 12:00:00 AM,3003400,3006700,2974100,2982800,76469577,2963490.23
09/23/2019 12:00:00 AM,2975700,2990000,2972800,2982100,34996734,2963645.636
09/24/2019 12:00:00 AM,2994100,2998400,2948200,2958700,86035930,2963492.769
09/25/2019 12:00:00 AM,2959400,2981000,2943300,2976200,59649873,2963501.522
09/26/2019 12:00:00 AM,2976200,2978600,2954500,2970000,50218277,2963564.498
09/27/2019 12:00:00 AM,2978700,2979400,2936900,2954000,69755359,2963234.174
09/30/2019 12:00:00 AM,2959800,2975500,2959200,2967700,43647624,2963271.402
10/01/2019 12:00:00 AM,2976700,2984500,2930000,2932400,82358360,2961566.711
10/02/2019 12:00:00 AM,2914900,2915100,2866400,2880600,112701810,2953723.783
10/03/2019 12:00:00 AM,2878100,2904200,2848200,2904200,80754022,2950815.697
10/04/2019 12:00:00 AM,2912100,2946300,2910800,2943500,51702655,2950753.331
10/07/2019 12:00:00 AM,2935000,2952600,2927700,2930800,53449478,2950331.504
10/08/2019 12:00:00 AM,2910300,2918500,2884900,2885300,84728916,2946515.995
10/09/2019 12:00:00 AM,2907800,2923000,2900600,2912700,53598153,2945620.671
10/10/2019 12:00:00 AM,2911400,2942100,2910000,2932400,51438836,2945544.497
10/11/2019 12:00:00 AM,2962800,2987200,2961500,2962800,84666635,2945931.598
10/14/2019 12:00:00 AM,2959300,2966700,2955800,2959500,33597139,2946186.31
10/15/2019 12:00:00 AM,2970500,2997000,2969700,2988800,42092291,2948076.644
10/16/2019 12:00:00 AM,2984000,2991600,2979200,2984000,44244959,2949447.569
10/17/2019 12:00:00 AM,2997000,3002400,2985200,2992800,42407689,2951450.756
10/18/2019 12:00:00 AM,2987100,2994000,2970000,2979700,52953828,2952221.577
10/21/2019 12:00:00 AM,2994800,3002100,2989400,2999900,32012712,2954491.199
10/22/2019 12:00:00 AM,3006300,3009000,2989200,2990100,45261515,2955654.369
10/23/2019 12:00:00 AM,2987400,2999400,2985000,2998800,29921722,2957474.013
10/24/2019 12:00:00 AM,3008800,3010700,2994700,3003700,32530924,2959677.134
10/25/2019 12:00:00 AM,2997400,3021900,2996900,3016000,39239172,2963128.345
10/28/2019 12:00:00 AM,3029100,3038500,3029100,3033000,36575627,2968592.435
10/29/2019 12:00:00 AM,3030300,3042200,3028600,3032100,41162448,2973431.375
10/30/2019 12:00:00 AM,3034200,3045500,3019900,3041400,42953304,2979261.364
10/31/2019 12:00:00 AM,3041100,3041300,3017400,3033300,58711304,2982808.159
11/01/2019 12:00:00 AM,3049200,3061900,3047500,3061400,60530013,2990244.486
11/04/2019 12:00:00 AM,3078700,3080000,3069600,3073700,53557993,2998985.531
11/05/2019 12:00:00 AM,3075800,3079100,3067100,3070300,38622636,3005824.781
11/06/2019 12:00:00 AM,3070600,3074000,3060700,3071000,39751180,3012120.521
11/07/2019 12:00:00 AM,3086000,3094500,3076600,3081800,49868008,3019599.079
11/08/2019 12:00:00 AM,3078200,3089700,3070400,3089400,40602769,3027581.762
11/11/2019 12:00:00 AM,3074300,3085400,3072700,3083500,29661437,3032883.701
11/12/2019 12:00:00 AM,3087500,3099900,3081500,3090000,42687583,3038729.112
11/13/2019 12:00:00 AM,3079000,3095400,3076700,3091000,48941059,3044141.076
11/14/2019 12:00:00 AM,3087700,3096400,3080900,3095500,45780378,3049747.537
11/15/2019 12:00:00 AM,3109800,3118300,3102600,3117900,48879480,3058711.271
11/18/2019 12:00:00 AM,3115200,3122800,3110300,3120200,43348280,3066914.982
11/19/2019 12:00:00 AM,3126800,3126900,3112200,3119300,61908885,3073694.046
11/20/2019 12:00:00 AM,3113000,3118200,3090700,3107700,67573622,3076431.406
11/21/2019 12:00:00 AM,3108500,3110100,3093900,3102700,45099359,3078051.04
11/22/2019 12:00:00 AM,3110600,3112300,3098500,3109600,35054695,3080408.386
11/25/2019 12:00:00 AM,3119900,3133700,3119800,3133700,40447004,3086197.159
11/26/2019 12:00:00 AM,3134200,3142800,3130600,3140800,33060315,3092539.047
11/27/2019 12:00:00 AM,3146700,3154800,3143700,3154800,39384378,3100576.494
11/29/2019 12:00:00 AM,3148900,3151300,3140600,3143100,26816024,3104292.036
12/02/2019 12:00:00 AM,3146300,3146600,3111800,3116400,66926781,3104495.642
12/03/2019 12:00:00 AM,3086400,3096400,3071300,3095500,66499178,3104300.168
12/04/2019 12:00:00 AM,3106300,3121100,3103200,3114600,39502096,3104429.274
12/05/2019 12:00:00 AM,3122200,3122400,3105900,3120200,36852740,3104770.343
12/06/2019 12:00:00 AM,3141400,3153100,3141000,3148700,41180679,3107423.386
12/09/2019 12:00:00 AM,3144100,3151800,3138000,3138800,30852815,3108678.725
12/10/2019 12:00:00 AM,3138000,3145400,3128100,3135300,43286945,3109550.884
12/11/2019 12:00:00 AM,3140500,3147000,3136000,3144200,45117507,3111146.787
12/12/2019 12:00:00 AM,3144500,3179900,3141700,3171300,84790876,3115899.637
12/13/2019 12:00:00 AM,3168800,3186600,3160300,3173200,69090591,3120542.186
12/16/2019 12:00:00 AM,3191800,3201500,3191800,3195000,66586561,3128138.406
12/17/2019 12:00:00 AM,3199800,3202400,3194800,3195700,47875424,3135073.008
12/18/2019 12:00:00 AM,3200000,3202500,3195300,3195900,42877236,3141328.397
12/19/2019 12:00:00 AM,3197800,3209800,3197600,3209000,66460035,3149144.041
12/20/2019 12:00:00 AM,3205400,3214500,3204000,3207300,121837660,3155518.32
12/23/2019 12:00:00 AM,3216300,3216500,3210700,3212200,40678424,3162023.338
12/24/2019 12:00:00 AM,3214300,3215200,3209000,3212300,16196485,3167798.897
12/26/2019 12:00:00 AM,3216900,3229400,3216400,3229400,27791943,3175929.705
12/27/2019 12:00:00 AM,3237700,3238000,3222900,3228600,36687383,3182698.617
12/30/2019 12:00:00 AM,3229400,3231000,3205500,3210800,43131761,3184392.801
12/31/2019 12:00:00 AM,3205000,3221250,3201500,3218600,39932115,3186898.951
01/02/2020 12:00:00 AM,3235800,3248700,3225350,3248700,48912531,3193677.316
01/03/2020 12:00:00 AM,3211900,3236400,3211100,3224100,60780998,3195045.214
01/06/2020 12:00:00 AM,3204400,3237300,3203600,3236400,43759922,3197579.061
01/07/2020 12:00:00 AM,3230200,3235350,3222400,3227300,35212108,3198774.983
01/08/2020 12:00:00 AM,3229900,3257800,3226800,3244500,57728195,3201682.574
01/09/2020 12:00:00 AM,3262000,3267300,3255200,3266500,44095946,3207340.648
01/10/2020 12:00:00 AM,3273600,3274600,3252050,3257100,45653071,3210582.256
01/13/2020 12:00:00 AM,3264000,3279600,3259200,3279500,40497334,3216663.681
01/14/2020 12:00:00 AM,3274800,3286200,3268500,3274500,55569570,3221079.847
01/15/2020 12:00:00 AM,3273400,3290200,3272600,3281900,59764758,3226206.97
01/16/2020 12:00:00 AM,3296700,3309200,3294500,3309200,44147974,3235224.624
01/17/2020 12:00:00 AM,3317200,3321800,3310700,3319500,74196426,3245013.021
01/21/2020 12:00:00 AM,3309200,3321800,3308200,3313000,64018769,3251726.81
01/22/2020 12:00:00 AM,3322600,3329500,3311700,3313400,43894937,3257840.803
01/23/2020 12:00:00 AM,3306000,3319200,3294100,3317200,42424449,3263958.776
01/24/2020 12:00:00 AM,3324600,3325300,3273600,3287700,76182796,3264578.36
01/27/2020 12:00:00 AM,3230500,3251200,3226800,3235000,70764386,3263090.344
01/28/2020 12:00:00 AM,3250600,3278500,3245500,3268900,56570669,3263096.868
01/29/2020 12:00:00 AM,3284000,3286200,3264000,3266200,44285050,3263111.03
01/30/2020 12:00:00 AM,3243700,3279000,3235400,3276800,69267283,3263247.35
01/31/2020 12:00:00 AM,3269700,3271700,3207400,3217300,97365490,3260718.809
02/03/2020 12:00:00 AM,3233500,3261500,3232200,3241200,60751881,3260255.513
02/04/2020 12:00:00 AM,3280700,3300100,3277350,3290600,54266275,3261042.437
02/05/2020 12:00:00 AM,3322900,3330800,3306800,3328600,53887796,3264689.503
02/06/2020 12:00:00 AM,3339800,3341900,3328050,3339800,43537036,3269300.625
02/07/2020 12:00:00 AM,3328100,3336200,3316000,3322000,54243541,3271390.472
02/10/2020 12:00:00 AM,3311900,3347200,3311900,3346800,35723822,3275775.124
02/11/2020 12:00:00 AM,3361600,3370200,3347500,3352600,49571204,3280562.954
02/12/2020 12:00:00 AM,3368600,3376500,3364300,3374200,35993342,3287814.243
02/13/2020 12:00:00 AM,3359200,3381200,3355700,3370600,47811785,3293761.828
02/14/2020 12:00:00 AM,3374800,3377200,3362000,3376000,51819302,3300017.072
02/18/2020 12:00:00 AM,3365200,3371700,3352100,3367300,49435726,3304088.787
02/19/2020 12:00:00 AM,3378100,3390650,3374800,3383400,36863549,3310049.291
02/20/2020 12:00:00 AM,3377700,3386350,3336900,3369500,68702515,3313004.165
02/21/2020 12:00:00 AM,3354100,3358100,3325800,3334800,94782814,3313043.109
02/24/2020 12:00:00 AM,3231700,3258400,3212400,3224200,137060852,3305398.646
02/25/2020 12:00:00 AM,3239600,3246100,3116900,3126500,197728104,3283950.926
02/26/2020 12:00:00 AM,3141900,3181100,3107000,3115000,173407681,3263183.663
02/27/2020 12:00:00 AM,3054500,3096400,2975100,2975100,253785330,3220196.635
02/28/2020 12:00:00 AM,2886200,2962600,2855400,2962600,346777226,3181325.048
03/02/2020 12:00:00 AM,2980000,3091500,2944600,3090900,207524129,3176464.814
03/03/2020 12:00:00 AM,3095500,3138000,2975700,3002400,276438674,3162606.847
03/04/2020 12:00:00 AM,3061100,3131000,3033300,3128600,150015051,3162000.979
03/05/2020 12:00:00 AM,3049500,3084700,3000200,3024600,162185198,3155296.17
03/06/2020 12:00:00 AM,2930800,2987800,2902400,2974600,201271746,3144177.366
03/09/2020 12:00:00 AM,2756000,2841400,2734600,2742300,280056192,3102438.778
03/10/2020 12:00:00 AM,2847600,2885200,2735000,2884200,248563890,3091284.493
03/11/2020 12:00:00 AM,2807300,2819100,2708900,2743600,232891616,3065121.147
03/12/2020 12:00:00 AM,2560500,2666400,2477200,2481100,347822422,3002665.601
03/13/2020 12:00:00 AM,2633400,2710600,2495800,2693200,287485966,2987390.429
03/16/2020 12:00:00 AM,2407800,2569000,2373700,2398500,266357640,2938208.227
03/17/2020 12:00:00 AM,2450400,2559900,2370800,2528000,235335708,2915671.513
03/18/2020 12:00:00 AM,2362500,2460300,2280800,2400000,300967068,2879801.628
03/19/2020 12:00:00 AM,2392600,2473800,2322500,2405100,263646203,2847357.065
03/20/2020 12:00:00 AM,2425900,2444600,2286200,2288000,304651791,2801462.129
03/23/2020 12:00:00 AM,2280000,2293900,2182700,2229500,281816983,2750804.834
03/24/2020 12:00:00 AM,2349900,2441000,2338000,2431500,214693586,2738808.944
03/25/2020 12:00:00 AM,2450000,2563500,2397600,2467900,278538590,2730857.306
03/26/2020 12:00:00 AM,2492600,2628000,2490500,2612000,224153673,2730707.251
03/27/2020 12:00:00 AM,2532200,2608000,2510500,2534200,193638954,2727989.316
03/30/2020 12:00:00 AM,2556800,2623900,2535300,2616500,141153243,2727577.988
03/31/2020 12:00:00 AM,2607000,2633300,2562200,2577500,165876305,2726852.265
04/01/2020 12:00:00 AM,2479500,2514400,2439000,2461500,171513817,2719207.404
04/02/2020 12:00:00 AM,2452000,2526700,2446000,2518300,158102646,2716332.802
04/03/2020 12:00:00 AM,2508100,2533100,2452300,2481900,121365280,2711076.261
04/06/2020 12:00:00 AM,2580500,2669700,2567250,2648600,161181089,2709923.523
04/07/2020 12:00:00 AM,2743000,2750000,2648900,2651300,180252896,2708806.352
04/08/2020 12:00:00 AM,2680500,2760000,2655600,2740300,138883582,2710034.085
04/09/2020 12:00:00 AM,2778100,2812000,2754800,2782000,163674342,2713475.319
04/13/2020 12:00:00 AM,2771500,2774100,2714100,2756600,105066645,2715150.206
04/14/2020 12:00:00 AM,2810800,2847500,2799100,2837900,123049134,2722200.785
04/15/2020 12:00:00 AM,2775200,2795800,2754600,2777600,109527503,2724130.027
04/16/2020 12:00:00 AM,2790500,2800300,2757600,2791000,111598189,2726696.083
04/17/2020 12:00:00 AM,2854100,2873000,2824000,2866400,129983603,2734760.79
04/20/2020 12:00:00 AM,2826000,2862900,2813600,2815900,89823671,2737714.143
04/21/2020 12:00:00 AM,2764800,2780400,2720400,2730400,115363846,2737683.352
04/22/2020 12:00:00 AM,2783800,2810000,2769100,2791000,82718312,2738930.175
04/23/2020 12:00:00 AM,2804600,2839300,2787510,2790800,97600252,2740138.952
04/24/2020 12:00:00 AM,2806900,2836900,2785000,2829700,73686003,2743392.056
04/27/2020 12:00:00 AM,2850200,2882700,2846200,2870500,68934756,2749672.993
04/28/2020 12:00:00 AM,2910000,2914000,2854050,2857300,97598619,2754231.939
04/29/2020 12:00:00 AM,2915900,2948700,2904100,2932100,104012097,2766050.17
04/30/2020 12:00:00 AM,2916900,2922300,2885900,2904800,104971069,2773086.982
05/01/2020 12:00:00 AM,2851600,2860400,2815300,2827900,112895959,2773701.281
05/04/2020 12:00:00 AM,2804600,2839000,2791600,2835700,70791051,2774602.867
05/05/2020 12:00:00 AM,2866600,2892500,2857500,2861900,72761195,2776885.4
05/06/2020 12:00:00 AM,2880100,2884600,2841500,2842500,65961054,2777865.875
05/07/2020 12:00:00 AM,2877900,2897800,2871500,2876800,69442289,2780986.547
05/08/2020 12:00:00 AM,2910500,2928500,2898700,2924400,62554633,2788477.961
05/11/2020 12:00:00 AM,2903700,2940000,2898800,2925000,62733856,2795644.472
05/12/2020 12:00:00 AM,2937500,2942200,2865500,2866700,82244098,2796508.758
05/13/2020 12:00:00 AM,2859500,2871900,2789650,2816000,126198350,2796830.558
05/14/2020 12:00:00 AM,2788400,2851000,2763800,2849700,110802691,2797008.329
05/15/2020 12:00:00 AM,2823200,2863300,2813400,2862800,91973272,2797728.794
05/18/2020 12:00:00 AM,2930900,2966750,2927000,2950000,101361961,2805850.126
05/19/2020 12:00:00 AM,2944100,2962050,2919700,2919700,79323689,2809598.212
05/20/2020 12:00:00 AM,2958300,2978700,2955800,2969300,68822340,2818303.68
05/21/2020 12:00:00 AM,2968000,2976700,2936900,2948800,70251827,2823534.742
05/22/2020 12:00:00 AM,2945600,2956300,2932300,2954400,54086999,2829138.858
05/26/2020 12:00:00 AM,3019600,3021900,2987000,2990800,80856468,2838888.776
05/27/2020 12:00:00 AM,3021400,3035700,2968700,3035300,92634618,2854375.647
05/28/2020 12:00:00 AM,3046900,3068300,3022600,3029700,80738978,2867298.228
05/29/2020 12:00:00 AM,3024600,3049600,2994700,3043200,102897180,2881321.546
06/01/2020 12:00:00 AM,3036300,3062050,3030600,3055500,47464891,2896182.712
06/02/2020 12:00:00 AM,3065200,3081300,3051000,3080800,67599676,2913993.371
06/03/2020 12:00:00 AM,3102600,3132100,3099400,3121800,79682933,2937280.933
06/04/2020 12:00:00 AM,3111200,3130000,3090800,3113600,68818172,2955236.645
06/05/2020 12:00:00 AM,3174100,3212750,3171700,3193400,123509914,2985663.73
06/08/2020 12:00:00 AM,3203000,3234100,3196300,3232000,65325209,3019370.839
06/09/2020 12:00:00 AM,3202600,3223650,3193600,3207900,68019755,3040018.391
06/10/2020 12:00:00 AM,3214000,3223900,3182300,3190000,84532800,3053498.336
06/11/2020 12:00:00 AM,3113100,3121400,3000100,3006100,183916982,3051944.849
06/12/2020 12:00:00 AM,3083200,3090800,2986000,3042100,170715746,3051817.522
06/15/2020 12:00:00 AM,2980100,3082800,2967400,3070500,125276263,3051855.674
06/16/2020 12:00:00 AM,3155600,3156400,3076800,3129600,122098812,3054190.183
06/17/2020 12:00:00 AM,3140400,3143890,3108600,3116600,74761010,3055578.966
06/18/2020 12:00:00 AM,3099800,3123000,3095200,3117800,65220566,3057002.235
06/19/2020 12:00:00 AM,3141000,3143800,3065300,3086400,114303869,3057063.015
06/22/2020 12:00:00 AM,3079500,3110500,3067500,3106200,64819717,3057768.71
06/23/2020 12:00:00 AM,3135000,3145000,3116200,3120500,60336017,3059229.113
06/24/2020 12:00:00 AM,3098400,3105000,3021100,3040900,116094751,3058709.324
06/25/2020 12:00:00 AM,3034700,3076400,3012800,3073500,81346026,3058803.519
06/26/2020 12:00:00 AM,3061700,3063800,2994200,3000500,110191083,3056228.211
06/29/2020 12:00:00 AM,3014200,3044600,2989300,3044600,68919256,3056047.174
06/30/2020 12:00:00 AM,3040100,3102000,3038300,3083600,87954973,3056238.16
07/01/2020 12:00:00 AM,3095700,3118900,3090700,3105200,62334610,3057154.781
07/02/2020 12:00:00 AM,3142400,3157000,3115100,3122300,59836713,3058983.5
07/06/2020 12:00:00 AM,3163800,3176800,3155600,3170500,52435296,3064809.058
07/07/2020 12:00:00 AM,3153800,3175200,3133700,3137800,72195898,3066838.174
07/08/2020 12:00:00 AM,3145900,3163000,3127000,3161800,49246242,3070689.396
07/09/2020 12:00:00 AM,3168500,3171000,3106800,3143800,75016501,3072619.868
07/10/2020 12:00:00 AM,3142600,3178700,3127610,3175900,50767516,3077239.532
07/13/2020 12:00:00 AM,3200600,3227100,3141400,3148400,88782287,3078814.356
07/14/2020 12:00:00 AM,3132500,3197600,3120000,3189200,80603945,3083879.303
07/15/2020 12:00:00 AM,3224800,3230350,3192700,3218500,76618906,3092076.705
07/16/2020 12:00:00 AM,3197800,3212800,3190900,3207900,48326537,3097977.473
07/17/2020 12:00:00 AM,3218200,3225600,3197400,3217200,54472899,3104695.867
07/20/2020 12:00:00 AM,3214100,3251300,3206200,3243200,49745039,3114537.781
07/21/2020 12:00:00 AM,3264800,3269200,3239400,3250100,49755103,3124689.093
07/22/2020 12:00:00 AM,3246200,3272000,3245000,3268600,46779160,3136944.163
07/23/2020 12:00:00 AM,3264500,3272300,3214900,3229600,69166002,3140527.628
07/24/2020 12:00:00 AM,3209300,3219900,3192500,3208800,60592047,3141716.346
07/27/2020 12:00:00 AM,3216300,3234100,3207800,3232200,43728174,3144965.885
07/28/2020 12:00:00 AM,3224500,3236400,3208500,3211700,50744355,3145933.004
07/29/2020 12:00:00 AM,3221400,3257300,3220800,3251200,44530648,3150670.024
07/30/2020 12:00:00 AM,3219000,3244050,3196400,3239600,54373583,3153549.083
07/31/2020 12:00:00 AM,3260000,3266100,3213400,3265200,67655356,3159286.648
08/03/2020 12:00:00 AM,3283100,3296200,3277300,3287900,46717604,3167838.805
08/04/2020 12:00:00 AM,3278800,3300600,3278600,3300600,38139316,3177732.587
08/05/2020 12:00:00 AM,3314600,3323900,3311900,3321100,37235538,3190187.784
08/06/2020 12:00:00 AM,3315200,3344600,3311400,3343300,39913430,3205344.505
08/07/2020 12:00:00 AM,3332900,3348800,3323000,3345700,50273179,3219420.707
08/10/2020 12:00:00 AM,3350000,3357700,3329600,3355700,39093250,3233860.523
08/11/2020 12:00:00 AM,3368600,3375400,3320100,3328000,60840577,3239501.024
08/12/2020 12:00:00 AM,3354700,3382800,3354300,3374400,47937318,3251758.609
08/13/2020 12:00:00 AM,3365800,3382500,3358300,3368300,37594791,3261275.566
08/14/2020 12:00:00 AM,3364300,3374100,3356700,3368400,42748803,3270030.912
08/17/2020 12:00:00 AM,3379100,3383400,3374900,3379100,29645911,3279791.383
08/18/2020 12:00:00 AM,3383200,3391000,3366200,3386400,34414214,3289896.41
08/19/2020 12:00:00 AM,3391100,3396100,3366300,3372300,58910587,3295415.629
08/20/2020 12:00:00 AM,3353300,3387950,3352200,3382800,37450891,3302119.813
08/21/2020 12:00:00 AM,3378600,3397100,3375500,3394800,43998909,3310213.614
08/24/2020 12:00:00 AM,3421300,3430000,3410600,3429200,40778173,3323517.288
08/25/2020 12:00:00 AM,3435300,3442100,3422700,3441200,33649645,3337490.56
08/26/2020 12:00:00 AM,3447200,3478600,3441700,3475700,44752689,3356176.734
08/27/2020 12:00:00 AM,3485000,3499000,3465400,3483300,53042146,3373757.882
08/28/2020 12:00:00 AM,3494500,3507100,3481600,3505800,45300252,3393138.444
08/31/2020 12:00:00 AM,3503500,3512900,3491000,3493100,53787099,3405029.241
09/01/2020 12:00:00 AM,3502400,3526900,3492400,3526000,48071811,3421277.156
09/02/2020 12:00:00 AM,3546400,3587000,3534300,3577000,65239809,3444733.572
09/03/2020 12:00:00 AM,3558500,3563800,3426100,3453900,132142532,3444819.668
09/04/2020 12:00:00 AM,3460700,3478090,3348800,3425700,121071294,3444622.728
09/08/2020 12:00:00 AM,3367400,3380500,3328800,3332100,102804803,3437915.886
09/09/2020 12:00:00 AM,3375200,3424600,3366200,3397900,81687944,3437302.003
09/10/2020 12:00:00 AM,3417500,3425200,3328600,3338900,83084631,3433125.804
09/11/2020 12:00:00 AM,3357900,3369700,3310000,3340600,73834123,3429305.197
09/14/2020 12:00:00 AM,3375200,3403700,3369300,3384600,57267531,3428766.12
09/15/2020 12:00:00 AM,3411100,3420200,3390200,3401700,47255792,3428728.482
09/16/2020 12:00:00 AM,3415000,3430600,3385300,3388200,72445309,3428327.861
09/17/2020 12:00:00 AM,3335200,3376900,3330000,3358400,82845183,3426360.209
09/18/2020 12:00:00 AM,3353500,3354900,3279700,3306500,90698721,3419725.989
09/21/2020 12:00:00 AM,3257100,3270900,3217300,3269700,88383996,3408988.579
09/22/2020 12:00:00 AM,3285500,3309000,3258700,3303000,58131952,3404352.072
09/23/2020 12:00:00 AM,3309200,3312000,3221000,3226400,82043108,3390739.974
09/24/2020 12:00:00 AM,3212200,3267900,3198000,3235000,71764361,3379937.419
09/25/2020 12:00:00 AM,3225700,3295700,3216400,3287300,60520195,3377254.111
09/28/2020 12:00:00 AM,3332200,3349600,3321600,3341900,58415562,3377065.876
09/29/2020 12:00:00 AM,3340000,3347700,3316300,3323700,44028300,3376767.368
09/30/2020 12:00:00 AM,3331000,3382900,3328800,3348900,84868616,3376484.993
10/01/2020 12:00:00 AM,3376300,3387100,3350100,3370400,80342903,3376344.312
10/02/2020 12:00:00 AM,3317100,3359150,3311900,3338400,77980566,3376337.026
10/05/2020 12:00:00 AM,3360100,3399500,3360100,3397600,41167062,3377089.633
10/06/2020 12:00:00 AM,3398700,3421700,3343800,3349300,82966706,3377016.615
10/07/2020 12:00:00 AM,3381200,3416300,3380900,3407600,44075564,3378056.601
10/08/2020 12:00:00 AM,3428800,3438500,3418700,3437800,38281729,3380929.039
10/09/2020 12:00:00 AM,3455300,3473500,3448900,3468500,50708118,3386315.419
10/12/2020 12:00:00 AM,3495500,3540200,3490600,3524300,64619979,3397728.012
10/13/2020 12:00:00 AM,3523100,3523800,3491000,3501300,65629877,3404353.626
10/14/2020 12:00:00 AM,3507300,3519300,3471500,3479300,50761914,3407830.928
10/15/2020 12:00:00 AM,3437200,3480200,3431300,3475000,54266254,3410708.602
10/16/2020 12:00:00 AM,3489900,3507500,3471100,3472900,64891517,3413254.245
10/19/2020 12:00:00 AM,3485700,3493200,3410600,3420100,59117764,3413274.172
10/20/2020 12:00:00 AM,3434200,3468800,3426500,3433800,52953855,3413424.5
10/21/2020 12:00:00 AM,3433600,3456700,3424100,3427300,55820362,3413450.704
10/22/2020 12:00:00 AM,3429200,3452400,3406500,3446100,48736995,3414020.763
10/23/2020 12:00:00 AM,3459100,3459900,3431500,3457800,40954601,3415201.986
10/26/2020 12:00:00 AM,3421400,3429800,3356300,3393900,83377228,3414603.243
10/27/2020 12:00:00 AM,3397400,3401150,3379900,3382200,52891143,3413427.275
10/28/2020 12:00:00 AM,3321100,3328400,3261300,3266600,113415793,3399780.044
10/29/2020 12:00:00 AM,3269900,3333900,3251000,3299800,78860838,3393432.767
10/30/2020 12:00:00 AM,3282800,3296800,3226000,3265400,99522697,3383470.534
11/02/2020 12:00:00 AM,3302000,3323500,3272400,3302000,73909088,3379656.79
11/03/2020 12:00:00 AM,3337200,3382500,3331700,3360300,80997071,3379546.774
11/04/2020 12:00:00 AM,3408000,3479200,3396000,3435400,113182021,3381463.927
11/05/2020 12:00:00 AM,3492800,3521900,3488750,3502400,73813299,3388887.706
11/06/2020 12:00:00 AM,3499700,3515000,3476500,3501600,60701935,3395742.161
11/09/2020 12:00:00 AM,3643600,3643700,3540600,3545600,145206783,3407343.99
11/10/2020 12:00:00 AM,3535200,3551800,3505900,3540400,73250171,3417068.69
11/11/2020 12:00:00 AM,3564300,3575600,3550700,3566700,48425558,3429554.303
11/12/2020 12:00:00 AM,3555700,3564200,3512600,3532100,60620567,3434979.149
11/13/2020 12:00:00 AM,3553000,3589000,3547100,3581000,51387458,3445845.487
11/16/2020 12:00:00 AM,3611000,3625900,3595900,3625700,63099795,3462182.709
11/17/2020 12:00:00 AM,3599700,3619200,3583400,3606200,57359007,3472739.072
11/18/2020 12:00:00 AM,3609800,3615000,3562400,3562800,58727952,3476111.891
11/19/2020 12:00:00 AM,3556800,3581800,3541500,3577800,51165348,3480722.28
11/20/2020 12:00:00 AM,3574500,3577100,3552500,3553300,50408452,3482555.08
11/23/2020 12:00:00 AM,3572500,3588200,3548650,3574600,51739439,3486071.938
11/24/2020 12:00:00 AM,3603000,3638100,3592900,3632200,56453154,3496006.216
11/25/2020 12:00:00 AM,3631600,3631600,3614850,3626600,35940388,3504193.875
11/27/2020 12:00:00 AM,3638400,3641800,3625800,3636700,23919941,3513201.788
11/30/2020 12:00:00 AM,3628400,3631200,3591800,3620600,70776034,3518644.317
12/01/2020 12:00:00 AM,3656000,3676500,3649300,3660200,67257271,3529022.215
12/02/2020 12:00:00 AM,3648000,3669500,3642000,3667900,38543468,3539768.508
12/03/2020 12:00:00 AM,3666600,3681900,3655000,3666900,54787910,3549441.28
12/04/2020 12:00:00 AM,3673000,3698500,3672200,3698500,41677506,3563411.116
12/07/2020 12:00:00 AM,3689700,3696200,3677200,3690900,41405227,3573970.936
12/08/2020 12:00:00 AM,3676700,3707700,3676700,3701700,35566369,3585388.17
12/09/2020 12:00:00 AM,3709100,3710500,3659500,3668500,62483119,3588917.271
12/10/2020 12:00:00 AM,3653900,3678550,3644500,3667300,49958315,3592121.078
12/11/2020 12:00:00 AM,3649300,3665800,3632650,3663000,48805237,3594578.949
12/14/2020 12:00:00 AM,3686100,3698000,3644900,3646600,56272411,3595169.256
12/15/2020 12:00:00 AM,3674600,3695900,3659200,3695900,52393172,3601093.599
12/16/2020 12:00:00 AM,3698100,3711600,3688800,3701700,48533538,3607468.398
12/17/2020 12:00:00 AM,3719300,3724590,3710500,3722400,53146880,3616550.106
12/18/2020 12:00:00 AM,3709800,3711500,3670200,3691800,97825013,3619135.947
12/21/2020 12:00:00 AM,3649800,3784600,3620300,3678600,75870057,3620174.944
12/22/2020 12:00:00 AM,3682300,3683300,3660400,3672400,42023209,3620670.799
12/23/2020 12:00:00 AM,3683300,3696100,3673900,3675700,38573967,3621418.616
12/24/2020 12:00:00 AM,3680600,3690000,3674500,3690000,21624848,3623563.168
12/28/2020 12:00:00 AM,3718100,3725900,3710700,3721700,32833964,3629799.456
12/29/2020 12:00:00 AM,3738500,3740000,3708300,3714600,45884792,3634160.577
12/30/2020 12:00:00 AM,3723800,3730800,3715800,3719900,43472434,3639043.61
12/31/2020 12:00:00 AM,3718500,3746420,3712400,3738800,55021528,3646577.185
01/04/2021 12:00:00 AM,3753000,3754500,3648300,3687900,94376649,3646670.113
01/05/2021 12:00:00 AM,3680500,3724800,3680500,3713300,54611244,3648363.564
01/06/2021 12:00:00 AM,3696700,3769800,3691200,3735500,92950127,3652381.689
01/07/2021 12:00:00 AM,3761800,3798900,3759200,3791000,62270874,3664107.803
01/08/2021 12:00:00 AM,3806300,3814900,3771100,3812600,63163985,3678360.242
01/11/2021 12:00:00 AM,3778400,3805700,3777200,3786900,45616919,3685029.748
01/12/2021 12:00:00 AM,3788400,3798500,3763600,3787700,46336265,3691396.473
01/13/2021 12:00:00 AM,3786500,3808600,3778500,3797900,39076595,3698811.395
01/14/2021 12:00:00 AM,3806300,3811300,3781000,3784600,41851848,3703052.931
01/15/2021 12:00:00 AM,3767100,3775800,3737200,3757000,81635248,3703718.61
01/19/2021 12:00:00 AM,3782400,3792300,3767800,3786500,43441293,3707096.996
01/20/2021 12:00:00 AM,3811000,3847900,3806900,3838900,54390017,3717357.274
01/21/2021 12:00:00 AM,3845000,3849500,3832500,3842400,42558878,3727353.732
01/22/2021 12:00:00 AM,3822400,3840800,3818400,3828800,40128912,3733479.809
01/25/2021 12:00:00 AM,3836000,3847700,3784600,3843900,62710822,3741385.052
01/26/2021 12:00:00 AM,3854100,3858500,3835500,3837900,39595836,3747386.93
01/27/2021 12:00:00 AM,3802400,3803200,3720100,3744100,101850739,3747265.106
01/28/2021 12:00:00 AM,3762700,3819300,3758900,3776300,76978675,3747463.324
01/29/2021 12:00:00 AM,3755700,3766700,3682700,3700700,110053148,3744867.711
02/01/2021 12:00:00 AM,3738400,3773400,3714200,3762300,65567084,3744999.501
02/02/2021 12:00:00 AM,3796800,3832200,3796000,3815500,55798392,3746722.985
02/03/2021 12:00:00 AM,3824300,3837000,3804800,3818500,44014303,3748599.749
02/04/2021 12:00:00 AM,3830300,3862400,3827800,3861900,41511995,3754244.962
02/05/2021 12:00:00 AM,3882700,3884700,3864850,3877100,40406184,3761305.88
02/08/2021 12:00:00 AM,3893000,3905400,3883600,3905100,34842630,3771526.819
02/09/2021 12:00:00 AM,3895500,3908900,3891700,3902500,31350935,3780485.851
02/10/2021 12:00:00 AM,3921000,3922800,3875100,3900800,54203861,3788482.9
02/11/2021 12:00:00 AM,3913400,3916900,3881200,3907100,39710262,3796829.441
02/12/2021 12:00:00 AM,3898800,3928900,3897700,3926400,40896380,3807481.89
02/16/2021 12:00:00 AM,3940600,3941600,3915400,3923000,44689625,3816399.03
02/17/2021 12:00:00 AM,3904300,3926300,3893300,3923900,45915151,3824766.884
02/18/2021 12:00:00 AM,3895600,3915150,3877400,3907200,53102694,3828913.491
02/19/2021 12:00:00 AM,3921000,3923800,3895500,3900300,69024514,3831717.504
02/22/2021 12:00:00 AM,3870600,3896200,3867400,3870300,58902644,3831838.242
02/23/2021 12:00:00 AM,3847200,3889450,3802000,3875000,99054818,3831968.752
02/24/2021 12:00:00 AM,3862300,3922300,3852700,3917700,65524154,3836220.218
02/25/2021 12:00:00 AM,3905100,3918700,3807789,3823300,138895516,3835666.913
02/26/2021 12:00:00 AM,3844400,3855800,3782300,3803600,136480361,3833890.565
03/01/2021 12:00:00 AM,3856500,3909200,3855500,3895800,94752970,3835146.26
03/02/2021 12:00:00 AM,3898700,3900700,3860000,3865400,73195170,3835192.596
03/03/2021 12:00:00 AM,3858300,3868300,3813100,3814200,109545489,3834502.202
03/04/2021 12:00:00 AM,3812200,3840000,3718800,3767000,171790812,3830694.106
03/05/2021 12:00:00 AM,3804100,3847600,3726500,3836300,136356393,3830739.162
03/08/2021 12:00:00 AM,3846900,3876800,3814200,3817200,108618789,3830486.706
03/09/2021 12:00:00 AM,3858800,3899100,3853100,3871700,100993909,3831076.004
03/10/2021 12:00:00 AM,3895900,3914000,3881702,3895800,102850671,3832839.601
03/11/2021 12:00:00 AM,3922400,3956500,3917400,3935300,78605803,3837647.994
03/12/2021 12:00:00 AM,3920900,3942100,3912000,3940600,58694370,3842745.888
03/15/2021 12:00:00 AM,3944000,3966850,3920400,3964100,67193193,3850175.302
03/16/2021 12:00:00 AM,3970600,3978300,3950800,3959100,67508285,3856323.759
03/17/2021 12:00:00 AM,3945600,3981200,3933000,3972600,83563811,3863765.075
03/18/2021 12:00:00 AM,3944900,3967200,3908650,3914800,101153040,3864307.926
03/19/2021 12:00:00 AM,3899400,3915690,3871500,3894800,94802448,3864452.076
03/22/2021 12:00:00 AM,3900100,3940500,3899800,3925900,62207903,3865585.186
03/23/2021 12:00:00 AM,3918900,3934600,3886600,3895000,80338274,3865764.257
03/24/2021 12:00:00 AM,3909200,3927500,3874800,3875200,86478164,3865958.714
03/25/2021 12:00:00 AM,3859900,3905500,3839000,3897000,102523995,3866017.173
03/26/2021 12:00:00 AM,3909800,3964100,3902900,3959800,101407276,3869925.136
03/29/2021 12:00:00 AM,3943500,3967499,3928100,3957800,93832458,3873424.024
03/30/2021 12:00:00 AM,3943500,3957800,3930299,3947300,66174457,3875597.709
03/31/2021 12:00:00 AM,3953500,3980000,3953300,3963300,90673494,3879212.789