F Historical Prices

Summary

Key Stock Metrics

8.44

(April 9, 2025)

52-Week Low

13.99

(December 16, 2025)

52-Week High

34948.16

(April 19, 1999)

All-Time High

13.47

(December 19, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-03-10	16862.64	16894.83	16315.58	16733.93	4150
1994-03-11	16733.93	16862.64	16508.66	16862.64	3338
1994-03-14	16862.64	16862.64	16573.02	16573.02	2858
1994-03-15	16508.66	16508.66	16251.22	16251.22	5773
1994-03-16	16090.31	16379.94	15832.87	16379.94	7408
1994-03-17	16379.94	16444.30	16025.95	16058.13	7223
1994-03-18	15800.69	16122.49	15768.50	15832.87	11592
1994-03-21	15865.05	16025.95	15671.96	15736.33	7797
1994-03-22	15897.23	15897.23	15736.33	15865.05	3423
1994-03-23	15993.77	16508.66	15929.41	16315.58	6708
1994-03-24	15961.59	16025.95	15446.70	15800.69	14555
1994-03-25	15832.87	15832.87	15511.06	15511.06	7328
1994-03-28	15446.70	15639.79	15350.16	15478.88	8119
1994-03-29	15575.42	15639.79	15221.44	15253.61	6439
1994-03-30	15414.52	15414.52	14996.17	14996.17	9182
1994-03-31	15060.53	15189.26	14674.37	15124.90	9904
1994-04-04	14867.45	15189.26	14642.18	15124.90	12004
1994-04-05	15317.98	15671.96	15317.98	15671.96	7791
1994-04-06	15704.15	15832.87	15607.60	15671.96	5862
1994-04-07	15704.15	15704.15	15382.34	15607.60	5606
1994-04-08	15543.24	15543.24	14931.81	15028.35	7031
1994-04-11	15189.26	15350.16	14867.45	14931.81	5566
1994-04-12	15028.35	15028.35	14770.91	14803.08	4494
1994-04-13	14803.08	15124.90	14545.65	14706.55	7642
1994-04-14	14642.18	15221.44	14545.65	15060.53	10858
1994-04-15	15060.53	15382.34	14996.17	14996.17	9764
1994-04-18	15124.90	15157.07	14835.27	14899.63	5463
1994-04-19	14706.55	14803.08	14095.12	14513.46	9729
1994-04-20	14545.65	14610.01	13773.30	13998.57	16612
1994-04-21	14127.29	14545.65	13966.39	14320.38	16143
1994-04-22	14449.10	14642.18	14256.02	14320.38	9595
1994-04-25	14545.65	14931.81	14481.28	14899.63	8090
1994-04-26	14867.45	14931.81	14706.55	14899.63	5984
1994-04-28	14931.81	15060.53	14642.18	14803.08	6591
1994-04-29	14674.37	15060.53	14577.82	15028.35	12649
1994-05-02	15317.98	15671.96	15221.44	15671.96	8719
1994-05-03	15671.96	15704.15	15382.34	15704.15	5906
1994-05-04	15704.15	15768.50	15350.16	15446.70	7290
1994-05-05	15446.70	15511.06	15157.07	15189.26	6745
1994-05-06	14996.17	15092.71	14867.45	14931.81	12270
1994-05-09	14706.55	14996.17	14706.55	14899.63	5440
1994-05-10	15028.35	15317.98	15028.35	15253.61	4092
1994-05-11	15253.61	15350.16	14899.63	14899.63	6266
1994-05-12	15157.07	15157.07	14770.91	14867.45	5632
1994-05-13	14867.45	14963.99	14674.37	14931.81	5771
1994-05-16	14835.27	14931.81	14819.18	14867.45	3692
1994-05-17	14899.63	15317.98	14835.27	15285.80	3772
1994-05-18	15350.16	15350.16	14963.99	15157.07	9541
1994-05-19	15157.07	15317.98	15028.35	15221.44	7055
1994-05-20	15253.61	15478.88	15253.61	15382.34	10645
1994-05-23	15317.98	15382.34	15189.26	15253.61	3122
1994-05-24	15414.52	15414.52	14996.17	15060.53	4647
1994-05-25	14931.81	15221.44	14803.08	15060.53	3769
1994-05-26	15124.90	15173.16	14738.72	14867.45	5221
1994-05-27	14738.72	15028.35	14738.72	14931.81	4684
1994-05-31	14867.45	14996.17	14867.45	14867.45	5634
1994-06-01	14867.45	15060.53	14706.55	15060.53	4277
1994-06-02	15124.90	15157.07	14738.72	14738.72	4386
1994-06-03	14674.37	14706.55	14513.46	14642.18	7898
1994-06-06	14674.37	14738.72	14384.74	14384.74	4501
1994-06-07	14352.56	14513.46	14352.56	14416.92	4980
1994-06-08	14577.82	14610.01	14127.29	14320.38	5982
1994-06-09	14223.83	14513.46	14191.66	14481.28	3973
1994-06-10	14577.82	14835.27	14513.46	14706.55	4520
1994-06-13	14706.55	15189.26	14706.55	15157.07	5368
1994-06-14	15414.52	15832.87	15350.16	15736.33	16640
1994-06-15	15865.05	16025.95	15607.60	15607.60	8737
1994-06-16	15607.60	15865.05	15575.42	15607.60	6530
1994-06-17	15607.60	15639.79	15382.34	15414.52	9326
1994-06-20	15285.80	15350.16	15157.07	15189.26	4437
1994-06-21	15124.90	15221.44	14738.72	14996.17	10026
1994-06-22	15060.53	15157.07	14931.81	14996.17	4804
1994-06-23	15028.35	15092.71	14706.55	14770.91	5687
1994-06-24	14770.91	14899.63	14481.28	14867.45	6218
1994-06-27	14803.08	15382.34	14738.72	15382.34	7088
1994-06-28	15382.34	15414.52	15092.71	15221.44	12110
1994-06-29	15221.44	15414.52	15157.07	15285.80	5453
1994-06-30	15382.34	15446.70	15157.07	15189.26	6299
1994-07-01	15350.16	15350.16	15157.07	15189.26	3820
1994-07-05	15060.53	15157.07	14835.27	14899.63	3899
1994-07-06	14867.45	15124.90	14803.08	14867.45	4980
1994-07-07	15060.53	15382.34	14867.45	15382.34	7068
1994-07-08	15253.61	15832.87	15189.26	15768.50	8379
1994-07-11	15832.87	15897.23	15511.06	15639.79	4269
1994-07-12	15897.23	16154.68	15446.70	16090.31	6132
1994-07-13	16090.31	16669.57	16025.95	16605.21	10250
1994-07-14	16862.64	16862.64	16219.04	16283.39	10378
1994-07-15	16154.68	16347.76	16090.31	16283.39	4711
1994-07-18	16347.76	16476.48	16283.39	16412.12	2984
1994-07-19	16412.12	16540.84	16154.68	16154.68	3494
1994-07-20	16219.04	16476.48	15768.50	16412.12	4712
1994-07-21	16347.76	16347.76	15897.23	15961.59	4720
1994-07-22	16154.68	16154.68	15897.23	16025.95	2300
1994-07-25	16154.68	16347.76	16025.95	16154.68	2500
1994-07-26	16154.68	16476.48	16090.31	16283.39	4640
1994-07-27	16154.68	16412.12	15511.06	15639.79	8383
1994-07-28	15639.79	16090.31	15639.79	15961.59	7790
1994-07-29	16219.04	16540.84	16154.68	16412.12	6045
1994-08-01	16476.48	16476.48	16283.39	16412.12	5768
1994-08-02	16412.12	16412.12	16090.31	16219.04	3738
1994-08-03	16219.04	16283.39	15961.59	16219.04	3217
1994-08-04	15575.42	15639.79	15124.90	15189.26	13061
1994-08-05	15124.90	15382.34	15124.90	15317.98	5222
1994-08-08	15575.42	15575.42	15446.70	15511.06	4096
1994-08-09	15639.79	15704.15	15446.70	15511.06	4655
1994-08-10	15639.79	15639.79	15511.06	15575.42	2495
1994-08-11	15575.42	15639.79	15253.61	15317.98	4854
1994-08-12	15382.34	15446.70	15189.26	15253.61	2261
1994-08-15	15253.61	15382.34	15124.90	15253.61	3563
1994-08-16	15317.98	15832.87	15253.61	15704.15	5736
1994-08-17	15961.59	16025.95	15639.79	15768.50	6142
1994-08-18	15639.79	15639.79	15189.26	15189.26	4854
1994-08-19	15189.26	15317.98	15060.53	15317.98	6024
1994-08-22	15317.98	15382.34	15124.90	15189.26	3108
1994-08-23	15189.26	15317.98	15124.90	15253.61	4294
1994-08-24	15253.61	15768.50	15189.26	15768.50	5542
1994-08-25	15768.50	15768.50	15382.34	15382.34	3876
1994-08-26	15639.79	15832.87	15575.42	15704.15	6729
1994-08-29	15897.23	16025.95	15704.15	15704.15	3819
1994-08-30	15639.79	16025.95	15575.42	15768.50	5001
1994-08-31	15768.50	15768.50	14867.45	15060.53	13953
1994-09-01	15189.26	15446.70	15060.53	15446.70	8568
1994-09-02	15575.42	15575.42	15124.90	15253.61	3941
1994-09-06	15253.61	15511.06	15124.90	15446.70	3468
1994-09-07	15575.42	15575.42	15189.26	15253.61	4780
1994-09-08	15189.26	15382.34	15124.90	15189.26	3678
1994-09-09	15189.26	15189.26	14996.17	15060.53	4795
1994-09-12	15060.53	15189.26	14931.81	14931.81	3491
1994-09-13	14996.17	15124.90	14738.72	14803.08	9136
1994-09-14	14803.08	14996.17	14610.01	14996.17	7204
1994-09-15	15060.53	15060.53	14738.72	14867.45	5430
1994-09-16	14738.72	14867.45	14610.01	14738.72	9865
1994-09-19	14803.08	14867.45	14352.56	14416.92	7315
1994-09-20	14352.56	14610.01	14223.83	14288.20	8007
1994-09-21	14352.56	14481.28	14095.12	14159.48	9868
1994-09-22	14288.20	14481.28	13837.67	13902.03	10135
1994-09-23	13966.39	14095.12	13451.50	13708.94	11323
1994-09-26	13773.30	13902.03	13644.59	13708.94	8443
1994-09-27	14030.75	14352.56	13902.03	14352.56	6873
1994-09-28	14545.65	14610.01	14352.56	14416.92	5671
1994-09-29	14416.92	14481.28	14159.48	14159.48	4080
1994-09-30	14223.83	14481.28	14159.48	14288.20	4265
1994-10-03	14288.20	14352.56	14030.75	14159.48	4949
1994-10-04	14223.83	14288.20	13773.30	13966.39	7174
1994-10-05	13902.03	14352.56	13708.94	14223.83	6482
1994-10-06	14288.20	14288.20	13902.03	14030.75	3293
1994-10-07	14030.75	14223.83	13902.03	14030.75	3503
1994-10-10	14352.56	14610.01	14159.48	14545.65	5435
1994-10-11	14803.08	15124.90	14738.72	15124.90	8859
1994-10-12	14996.17	15124.90	14867.45	14931.81	6230
1994-10-13	15253.61	15317.98	14803.08	14867.45	12041
1994-10-14	14931.81	15189.26	14738.72	15124.90	4643
1994-10-17	15060.53	15189.26	14931.81	14996.17	5484
1994-10-18	14996.17	14996.17	14803.08	14931.81	3591
1994-10-19	14867.45	15124.90	14803.08	15124.90	3716
1994-10-20	15124.90	15124.90	14610.01	14803.08	5794
1994-10-21	14545.65	14931.81	14416.92	14867.45	7033
1994-10-24	14867.45	15060.53	14674.37	14738.72	4042
1994-10-25	14674.37	15124.90	14674.37	15060.53	9714
1994-10-26	15446.70	15446.70	14867.45	15060.53	12467
1994-10-27	15189.26	15253.61	14867.45	14931.81	8906
1994-10-28	14996.17	15253.61	14996.17	15253.61	5603
1994-10-31	15253.61	15317.98	15189.26	15189.26	6995
1994-11-01	15124.90	15253.61	14867.45	14931.81	6371
1994-11-02	14931.81	15253.61	14803.08	14996.17	5452
1994-11-03	15124.90	15253.61	15060.53	15253.61	3123
1994-11-04	15317.98	15317.98	14867.45	14867.45	4040
1994-11-07	14803.08	14996.17	14610.01	14996.17	4063
1994-11-08	15060.53	15060.53	14738.72	14803.08	3739
1994-11-09	14931.81	14996.17	14545.65	14610.01	6199
1994-11-10	14610.01	14738.72	14545.65	14738.72	4076
1994-11-11	14674.37	14803.08	14674.37	14674.37	1648
1994-11-14	14738.72	14931.81	14674.37	14931.81	4285
1994-11-15	14931.81	15189.26	14674.37	14803.08	6972
1994-11-16	14803.08	14996.17	14738.72	14803.08	3800
1994-11-17	14803.08	14867.45	14545.65	14610.01	4281
1994-11-18	14610.01	14674.37	14288.20	14352.56	5056
1994-11-21	14416.92	14481.28	14288.20	14352.56	2454
1994-11-22	14352.56	14481.28	13773.30	13837.67	5758
1994-11-23	13773.30	14223.83	13580.23	14030.75	7527
1994-11-25	14095.12	14288.20	14030.75	14159.48	1348
1994-11-28	14159.48	14223.83	13837.67	13837.67	2916
1994-11-29	13902.03	13966.39	13773.30	13902.03	3120
1994-11-30	13902.03	14095.12	13837.67	13966.39	3318
1994-12-01	13966.39	14030.75	13708.94	13902.03	4589
1994-12-02	13837.67	14095.12	13708.94	14030.75	5921
1994-12-05	14095.12	14288.20	14095.12	14223.83	3394
1994-12-06	14030.75	14159.48	13902.03	14095.12	3124
1994-12-07	13966.39	14030.75	13773.30	13837.67	3914
1994-12-08	13708.94	13902.03	13387.14	13580.23	4969
1994-12-09	13515.86	13580.23	13322.78	13387.14	6965
1994-12-12	13387.14	13451.50	13258.42	13258.42	4882
1994-12-13	13258.42	13580.23	13194.05	13451.50	5631
1994-12-14	13515.86	13644.59	13387.14	13515.86	4535
1994-12-15	13451.50	13515.86	13387.14	13451.50	3441
1994-12-16	13515.86	13644.59	13387.14	13580.23	8444
1994-12-19	13580.23	13644.59	13451.50	13515.86	3432
1994-12-20	13451.50	13580.23	13387.14	13515.86	3458
1994-12-21	13387.14	13708.94	13322.78	13708.94	5095
1994-12-22	13773.30	13966.39	13515.86	13773.30	7075
1994-12-23	13773.30	14288.20	13773.30	13902.03	4264
1994-12-27	14030.75	14288.20	14030.75	14288.20	2903
1994-12-28	14288.20	14288.20	13837.67	14030.75	2370
1994-12-29	14030.75	14352.56	14030.75	14352.56	2977
1994-12-30	14352.56	14545.65	14288.20	14352.56	4752
1995-01-03	14416.92	14481.28	13773.30	14352.56	4014
1995-01-04	14416.92	14738.72	14416.92	14738.72	5077
1995-01-05	14867.45	14931.81	14223.83	14610.01	6570
1995-01-06	14674.37	14867.45	14545.65	14610.01	3188
1995-01-09	14674.37	14931.81	14610.01	14867.45	4827
1995-01-10	14931.81	15060.53	14610.01	14610.01	6549
1995-01-11	14738.72	14738.72	14352.56	14610.01	3911
1995-01-12	14674.37	14738.72	14481.28	14481.28	4798
1995-01-13	14545.65	14738.72	14545.65	14738.72	3380
1995-01-16	14738.72	14931.81	14610.01	14931.81	4059
1995-01-17	14803.08	14867.45	14674.37	14803.08	3802
1995-01-18	14738.72	14803.08	14416.92	14545.65	5218
1995-01-19	14352.56	14803.08	14030.75	14159.48	4828
1995-01-20	14030.75	14095.12	13322.78	13580.23	14449
1995-01-23	13258.42	13515.86	13000.98	13515.86	15777
1995-01-24	13322.78	13451.50	13258.42	13258.42	12645
1995-01-25	13129.69	13580.23	13129.69	13451.50	6807
1995-01-26	13322.78	13322.78	13065.34	13065.34	5927
1995-01-27	13194.05	13258.42	13000.98	13065.34	4998
1995-01-30	13065.34	13258.42	12679.16	12743.53	13831
1995-01-31	12872.25	13065.34	12743.53	13000.98	8967
1995-02-01	12936.61	13451.50	12743.53	12936.61	18587
1995-02-02	13000.98	13194.05	12807.89	13194.05	8094
1995-02-03	13322.78	13322.78	12872.25	13258.42	10596
1995-02-06	13258.42	13258.42	13065.34	13194.05	7234
1995-02-07	13194.05	13387.14	13065.34	13065.34	5945
1995-02-08	13129.69	13194.05	12936.61	13129.69	6149
1995-02-09	13065.34	13194.05	13000.98	13000.98	8172
1995-02-10	13065.34	13322.78	13000.98	13322.78	8320
1995-02-13	13387.14	13451.50	13194.05	13258.42	8052
1995-02-14	13258.42	13451.50	13129.69	13451.50	5859
1995-02-15	13451.50	13708.94	13387.14	13451.50	8067
1995-02-16	13515.86	13580.23	13387.14	13499.78	3977
1995-02-17	13515.86	13644.59	13451.50	13515.86	4966
1995-02-21	13580.23	13644.59	13515.86	13515.86	4432
1995-02-22	13580.23	13773.30	13515.86	13708.94	5869
1995-02-23	13773.30	13837.67	13644.59	13708.94	11167
1995-02-24	13644.59	13773.30	13580.23	13773.30	3811
1995-02-27	13773.30	13837.67	13387.14	13387.14	5212
1995-02-28	13451.50	13644.59	13387.14	13451.50	7764
1995-03-01	13387.14	13515.86	13129.69	13194.05	10422
1995-03-02	13194.05	13194.05	12872.25	13065.34	9783
1995-03-03	13000.98	13451.50	12872.25	13194.05	5448
1995-03-06	13129.69	13194.05	12872.25	13129.69	4675
1995-03-07	13000.98	13387.14	12936.61	13129.69	5713
1995-03-08	13129.69	13194.05	12936.61	13065.34	6707
1995-03-09	13129.69	13322.78	13129.69	13258.42	7941
1995-03-10	13387.14	13773.30	13322.78	13708.94	6472
1995-03-13	13773.30	13837.67	13258.42	13837.67	3203
1995-03-14	13902.03	13902.03	13451.50	13515.86	5154
1995-03-15	13580.23	13580.23	13258.42	13451.50	6066
1995-03-16	13515.86	13580.23	13322.78	13387.14	3521
1995-03-17	13387.14	13387.14	13194.05	13258.42	5164
1995-03-20	13194.05	13258.42	13000.98	13065.34	4278
1995-03-21	13000.98	13194.05	12936.61	13065.34	5016
1995-03-22	13000.98	13065.34	12807.89	12936.61	11415
1995-03-23	12872.25	12936.61	12743.53	12936.61	9134
1995-03-24	12872.25	13194.05	12872.25	13129.69	10986
1995-03-27	13258.42	13387.14	13129.69	13387.14	5166
1995-03-28	13387.14	13515.86	13387.14	13387.14	4004
1995-03-29	13387.14	13837.67	13322.78	13708.94	6526
1995-03-30	13966.39	14352.56	13902.03	14288.20	11314
1995-03-31	13902.03	14159.48	13773.30	13837.67	5921
1995-04-03	13837.67	14030.75	13837.67	13966.39	4348
1995-04-04	13837.67	13837.67	13194.05	13708.94	8552
1995-04-05	13580.23	13837.67	13515.86	13644.59	5148
1995-04-06	13644.59	14030.75	13515.86	13966.39	4702
1995-04-07	13966.39	13966.39	13708.94	13902.03	3445
1995-04-10	13773.30	13902.03	13708.94	13837.67	2621
1995-04-11	13902.03	13966.39	13708.94	13773.30	4155
1995-04-12	14416.92	14545.65	13902.03	14223.83	13174
1995-04-13	14223.83	14288.20	13902.03	14030.75	6225
1995-04-17	14095.12	14223.83	13902.03	13902.03	6045
1995-04-18	13966.39	14030.75	13902.03	13966.39	5457
1995-04-19	13902.03	14288.20	13773.30	14288.20	8697
1995-04-20	14288.20	14352.56	14030.75	14095.12	6865
1995-04-21	14095.12	14095.12	13837.67	13902.03	7877
1995-04-24	13902.03	14159.48	13837.67	14030.75	4242
1995-04-25	14030.75	14159.48	13966.39	14159.48	5847
1995-04-26	13966.39	14030.75	13837.67	13902.03	2943
1995-04-27	13837.67	13902.03	13708.94	13837.67	3574
1995-04-28	13837.67	13966.39	13708.94	13966.39	5181
1995-05-01	13966.39	14030.75	13837.67	13902.03	4077
1995-05-02	13837.67	13902.03	13644.59	13708.94	4945
1995-05-03	13708.94	13837.67	13580.23	13644.59	8470
1995-05-04	13580.23	13644.59	13258.42	13387.14	11137
1995-05-05	13515.86	13644.59	13322.78	13644.59	8875
1995-05-08	13515.86	13837.67	13515.86	13773.30	5590
1995-05-09	13837.67	14030.75	13837.67	13966.39	6242
1995-05-10	13966.39	14674.37	13902.03	14610.01	16717
1995-05-11	14610.01	14867.45	14159.48	14159.48	11982
1995-05-12	14416.92	14738.72	14352.56	14674.37	9527
1995-05-15	14674.37	15124.90	14674.37	15124.90	11287
1995-05-16	15189.26	15317.98	14867.45	15124.90	9024
1995-05-17	15189.26	15253.61	14867.45	14931.81	8067
1995-05-18	14931.81	15317.98	14545.65	14545.65	7493
1995-05-19	14416.92	14867.45	14352.56	14738.72	6178
1995-05-22	14674.37	14996.17	14545.65	14867.45	7025
1995-05-23	14931.81	15253.61	14803.08	15189.26	8556
1995-05-24	15060.53	15124.90	14674.37	14867.45	7105
1995-05-25	14867.45	14867.45	14481.28	14803.08	6629
1995-05-26	14674.37	14738.72	14481.28	14610.01	4499
1995-05-30	14610.01	14674.37	14545.65	14610.01	2934
1995-05-31	14674.37	15060.53	14610.01	15060.53	7788
1995-06-01	15060.53	15639.79	14803.08	15446.70	16435
1995-06-02	15446.70	15832.87	15253.61	15446.70	9130
1995-06-05	15511.06	15768.50	15317.98	15704.15	6825
1995-06-06	15704.15	15704.15	15446.70	15446.70	15670
1995-06-07	15575.42	15768.50	15382.34	15446.70	6018
1995-06-08	15317.98	15446.70	15253.61	15446.70	2753
1995-06-09	15382.34	15382.34	15124.90	15253.61	3330
1995-06-12	15189.26	15511.06	15124.90	15382.34	4154
1995-06-13	15511.06	15575.42	15317.98	15317.98	3091
1995-06-14	15382.34	15511.06	15253.61	15317.98	4436
1995-06-15	15253.61	15446.70	15189.26	15253.61	4986
1995-06-16	15317.98	15382.34	14803.08	15189.26	6225
1995-06-19	15317.98	15575.42	15253.61	15382.34	6224
1995-06-20	15382.34	15768.50	15317.98	15704.15	11216
1995-06-21	15768.50	16025.95	15704.15	15897.23	8582
1995-06-22	15897.23	16025.95	15639.79	15768.50	5939
1995-06-23	15639.79	15704.15	15575.42	15704.15	3883
1995-06-26	15768.50	15897.23	15639.79	15639.79	3646
1995-06-27	15704.15	15832.87	15575.42	15575.42	4256
1995-06-28	15639.79	15704.15	15446.70	15575.42	4860
1995-06-29	15575.42	15639.79	15253.61	15382.34	2903
1995-06-30	15446.70	15511.06	15253.61	15317.98	2712
1995-07-03	15382.34	15639.79	15317.98	15639.79	1760
1995-07-05	15832.87	15897.23	15704.15	15832.87	4065
1995-07-06	15832.87	16540.84	15704.15	16476.48	10016
1995-07-07	16347.76	16927.01	16283.39	16669.57	9594
1995-07-10	16798.28	16927.01	16476.48	16927.01	6911
1995-07-11	16862.64	16862.64	16540.84	16605.21	7257
1995-07-12	16669.57	16927.01	16605.21	16798.28	5106
1995-07-13	16862.64	16862.64	16412.12	16669.57	6376
1995-07-14	16476.48	16540.84	16219.04	16476.48	7465
1995-07-17	16476.48	16605.21	16347.76	16476.48	3396
1995-07-18	16347.76	16412.12	15832.87	15961.59	6873
1995-07-19	15575.42	15768.50	15189.26	15511.06	11298
1995-07-20	15060.53	15124.90	14867.45	14931.81	12714
1995-07-21	14931.81	14931.81	14674.37	14867.45	13102
1995-07-24	14803.08	14931.81	14674.37	14803.08	8214
1995-07-25	14867.45	15382.34	14867.45	15382.34	9765
1995-07-26	15382.34	15382.34	15124.90	15189.26	6138
1995-07-27	15317.98	15382.34	15189.26	15317.98	5034
1995-07-28	15189.26	15189.26	15060.53	15060.53	6233
1995-07-31	14931.81	15060.53	14803.08	14931.81	6432
1995-08-01	14867.45	14867.45	14738.72	14738.72	10587
1995-08-02	14931.81	14996.17	14738.72	14803.08	5680
1995-08-03	14674.37	14803.08	14674.37	14674.37	4532
1995-08-04	14931.81	14996.17	14674.37	14803.08	5179
1995-08-07	14738.72	15060.53	14738.72	14931.81	4186
1995-08-08	14931.81	15060.53	14867.45	14931.81	4123
1995-08-09	14996.17	14996.17	14674.37	14674.37	5893
1995-08-10	14674.37	14738.72	14545.65	14610.01	3234
1995-08-11	14610.01	14674.37	14416.92	14416.92	4443
1995-08-14	14610.01	14867.45	14545.65	14867.45	5028
1995-08-15	14803.08	14931.81	14738.72	14738.72	3547
1995-08-16	14738.72	14931.81	14610.01	14674.37	6557
1995-08-17	14674.37	14674.37	14481.28	14545.65	3893
1995-08-18	14610.01	14674.37	14481.28	14545.65	4710
1995-08-21	14610.01	14738.72	14545.65	14610.01	4259
1995-08-22	14610.01	14803.08	14545.65	14610.01	4000
1995-08-23	14674.37	14867.45	14674.37	14867.45	4669
1995-08-24	14867.45	15060.53	14803.08	14996.17	6860
1995-08-25	15060.53	15060.53	14738.72	14803.08	4504
1995-08-28	14996.17	14996.17	14867.45	14996.17	4290
1995-08-29	14996.17	15575.42	14996.17	15575.42	10386
1995-08-30	15768.50	15768.50	15575.42	15639.79	4571
1995-08-31	15639.79	15961.59	15639.79	15832.87	5950
1995-09-01	15832.87	16283.39	15768.50	16090.31	8676
1995-09-05	16283.39	16669.57	16219.04	16669.57	10385
1995-09-06	16669.57	16798.28	16347.76	16347.76	7666
1995-09-07	16283.39	16412.12	16025.95	16090.31	6022
1995-09-08	16154.68	16476.48	16154.68	16476.48	6713
1995-09-11	16476.48	16476.48	16347.76	16476.48	3196
1995-09-12	15961.59	16025.95	15768.50	15897.23	8211
1995-09-13	15832.87	15832.87	15446.70	15575.42	10943
1995-09-14	15511.06	15832.87	15382.34	15832.87	13238
1995-09-15	15961.59	16540.84	15961.59	16476.48	16345
1995-09-18	16347.76	16540.84	16219.04	16347.76	6095
1995-09-19	16219.04	16347.76	16025.95	16154.68	4095
1995-09-20	16154.68	16605.21	16090.31	16605.21	5843
1995-09-21	16540.84	16540.84	16025.95	16219.04	6319
1995-09-22	15961.59	16025.95	15768.50	15961.59	4956
1995-09-25	16090.31	16154.68	15897.23	16154.68	2409
1995-09-26	16154.68	16154.68	15961.59	16025.95	2975
1995-09-27	15897.23	16090.31	15704.15	16090.31	5358
1995-09-28	16154.68	16540.84	16090.31	16347.76	6436
1995-09-29	16283.39	16412.12	16025.95	16025.95	4870
1995-10-02	16025.95	16219.04	15832.87	15832.87	4554
1995-10-03	15832.87	16090.31	15511.06	15704.15	6207
1995-10-04	15446.70	15511.06	15253.61	15317.98	5445
1995-10-05	15382.34	15511.06	15253.61	15511.06	6281
1995-10-06	15511.06	15704.15	15446.70	15446.70	5870
1995-10-09	15382.34	15511.06	15189.26	15253.61	5222
1995-10-10	14931.81	15253.61	14867.45	15189.26	8015
1995-10-11	15253.61	15575.42	15253.61	15446.70	7896
1995-10-12	15575.42	16476.48	15575.42	16412.12	16043
1995-10-13	16540.84	16669.57	16283.39	16347.76	11034
1995-10-16	16347.76	16347.76	15832.87	15897.23	6080
1995-10-17	16090.31	16090.31	15639.79	15832.87	4260
1995-10-18	15704.15	16025.95	15446.70	15511.06	7169
1995-10-19	15124.90	15575.42	15124.90	15511.06	7494
1995-10-20	15446.70	15511.06	15317.98	15446.70	5154
1995-10-23	15317.98	15446.70	15189.26	15253.61	4739
1995-10-24	15253.61	15317.98	14996.17	15253.61	5981
1995-10-25	15189.26	15189.26	14996.17	15124.90	6235
1995-10-26	15060.53	15124.90	14803.08	14996.17	5637
1995-10-27	14931.81	15382.34	14867.45	15317.98	5619
1995-10-30	15317.98	15317.98	15124.90	15253.61	3920
1995-10-31	15253.61	15382.34	14803.08	14803.08	14445
1995-11-01	14931.81	14931.81	14545.65	14674.37	7875
1995-11-02	14674.37	14867.45	14545.65	14835.27	9484
1995-11-03	14738.72	14803.08	14481.28	14738.72	8316
1995-11-06	14674.37	15060.53	14481.28	14803.08	8769
1995-11-07	14803.08	15124.90	14674.37	14803.08	7027
1995-11-08	14610.01	14738.72	14481.28	14610.01	6972
1995-11-09	14674.37	14674.37	14288.20	14481.28	8182
1995-11-10	14352.56	14996.17	14288.20	14674.37	5191
1995-11-13	14610.01	14803.08	14416.92	14674.37	3522
1995-11-14	14738.72	14867.45	14674.37	14803.08	2898
1995-11-15	14738.72	15060.53	14738.72	14996.17	4012
1995-11-16	15060.53	15124.90	14931.81	14996.17	3865
1995-11-17	14996.17	14996.17	14674.37	14738.72	5913
1995-11-20	14803.08	14931.81	14674.37	14931.81	3707
1995-11-21	14738.72	15060.53	14481.28	14996.17	7842
1995-11-22	14931.81	15317.98	14931.81	14996.17	9547
1995-11-24	14803.08	14996.17	14803.08	14931.81	3081
1995-11-27	14931.81	15060.53	14803.08	14867.45	6441
1995-11-28	14867.45	14931.81	14610.01	14738.72	4898
1995-11-29	14803.08	14996.17	14738.72	14867.45	4495
1995-11-30	14867.45	14867.45	14545.65	14545.65	5536
1995-12-01	14674.37	14867.45	14545.65	14867.45	5192
1995-12-04	14931.81	15446.70	14803.08	15382.34	11082
1995-12-05	15189.26	15382.34	14803.08	15060.53	7760
1995-12-06	14996.17	15060.53	14738.72	14867.45	6561
1995-12-07	14738.72	14867.45	14674.37	14738.72	6569
1995-12-08	14803.08	14931.81	14610.01	14738.72	5677
1995-12-11	14738.72	14931.81	14738.72	14803.08	4308
1995-12-12	14674.37	14803.08	14545.65	14610.01	5455
1995-12-13	14610.01	14803.08	14545.65	14738.72	4092
1995-12-14	14738.72	14803.08	14545.65	14610.01	4779
1995-12-15	14610.01	14610.01	14416.92	14545.65	10018
1995-12-18	14481.28	14738.72	14352.56	14545.65	4875
1995-12-19	14481.28	14803.08	14416.92	14738.72	6680
1995-12-20	14803.08	15253.61	14803.08	14996.17	7880
1995-12-21	15189.26	15382.34	15124.90	15189.26	6832
1995-12-22	15253.61	15382.34	14738.72	15253.61	3503
1995-12-26	15253.61	15382.34	15189.26	15253.61	1654
1995-12-27	15189.26	15253.61	14803.08	14931.81	2263
1995-12-28	14867.45	14931.81	14738.72	14867.45	2390
1995-12-29	14867.45	15060.53	14738.72	14867.45	3384
1996-01-02	14867.45	15124.90	14803.08	15124.90	3985
1996-01-03	15253.61	15768.50	15189.26	15382.34	9726
1996-01-04	15511.06	15575.42	15060.53	15253.61	9487
1996-01-05	15060.53	15060.53	14803.08	14867.45	9135
1996-01-08	14738.72	15253.61	14674.37	14867.45	3989
1996-01-09	14738.72	14803.08	14288.20	14545.65	8800
1996-01-10	14288.20	14416.92	14095.12	14159.48	8876
1996-01-11	14288.20	14610.01	14159.48	14545.65	7282
1996-01-12	14610.01	14610.01	14223.83	14288.20	5008
1996-01-15	14288.20	14352.56	14159.48	14288.20	3415
1996-01-16	14352.56	14416.92	14223.83	14288.20	5086
1996-01-17	14288.20	14416.92	14223.83	14288.20	5101
1996-01-18	14288.20	14352.56	14030.75	14095.12	5952
1996-01-19	14223.83	14416.92	14223.83	14288.20	8125
1996-01-22	14352.56	14867.45	14288.20	14867.45	7978
1996-01-23	14803.08	15124.90	14610.01	15124.90	6364
1996-01-24	15060.53	15382.34	14996.17	15253.61	7995
1996-01-25	15124.90	15189.26	14867.45	15124.90	5268
1996-01-26	14996.17	15253.61	14931.81	15060.53	6616
1996-01-29	14803.08	14996.17	14738.72	14931.81	3111
1996-01-30	15124.90	15317.98	15060.53	15189.26	7553
1996-01-31	15382.34	15446.70	14996.17	15189.26	11222
1996-02-01	15189.26	15704.15	15189.26	15704.15	10157
1996-02-02	15768.50	15897.23	15317.98	15382.34	8492
1996-02-05	15124.90	15575.42	14996.17	15382.34	10348
1996-02-06	15382.34	15575.42	15124.90	15317.98	9395
1996-02-07	15317.98	15511.06	15253.61	15382.34	6724
1996-02-08	15189.26	15317.98	14931.81	15189.26	8223
1996-02-09	15382.34	15897.23	15317.98	15575.42	14000
1996-02-12	15704.15	15961.59	15639.79	15704.15	10916
1996-02-13	15511.06	15961.59	15446.70	15897.23	8116
1996-02-14	15832.87	16025.95	15511.06	15961.59	9187
1996-02-15	15897.23	16154.68	15511.06	15575.42	6497
1996-02-16	15704.15	15897.23	15511.06	15768.50	9687
1996-02-20	15575.42	15639.79	15317.98	15446.70	5843
1996-02-21	15446.70	15704.15	15382.34	15704.15	4461
1996-02-22	15832.87	16219.04	15768.50	15961.59	8192
1996-02-23	16025.95	16090.31	15511.06	15639.79	6261
1996-02-26	15704.15	16090.31	15575.42	15768.50	6394
1996-02-27	15897.23	16090.31	15704.15	16090.31	8759
1996-02-28	16283.39	16476.48	16154.68	16219.04	11104
1996-02-29	16025.95	16283.39	15832.87	16090.31	6613
1996-03-01	16219.04	16283.39	16090.31	16219.04	5348
1996-03-04	16347.76	16540.84	16283.39	16476.48	6647
1996-03-05	16476.48	16733.93	16347.76	16669.57	6655
1996-03-06	16733.93	16798.28	16412.12	16540.84	6785
1996-03-07	16540.84	16798.28	16476.48	16669.57	5752
1996-03-08	16154.68	16540.84	15961.59	16090.31	6627
1996-03-11	16154.68	16669.57	16090.31	16669.57	6203
1996-03-12	16669.57	16927.01	16412.12	16733.93	8832
1996-03-13	16927.01	16991.37	16733.93	16862.64	5613
1996-03-14	16927.01	17055.73	16733.93	16991.37	7442
1996-03-15	16927.01	16991.37	16669.57	16733.93	6845
1996-03-18	16927.01	17441.90	16927.01	17441.90	8208
1996-03-19	17506.26	17570.62	17184.46	17313.17	6701
1996-03-20	17313.17	17570.62	17055.73	17506.26	7187
1996-03-21	17441.90	17506.26	17248.82	17441.90	3806
1996-03-22	17377.53	17441.90	17120.10	17313.17	3345
1996-03-25	17441.90	17763.71	17377.53	17506.26	9138
1996-03-26	17248.82	17441.90	17248.82	17313.17	4322
1996-03-27	17313.17	17506.26	17184.46	17313.17	5042
1996-03-28	17441.90	17956.79	17441.90	17634.99	7816
1996-03-29	17763.71	17828.06	17248.82	17699.35	8815
1996-04-01	17763.71	18085.51	17699.35	18021.15	7581
1996-04-02	18021.15	18407.32	17634.99	18214.24	11610
1996-04-03	18149.87	18214.24	18021.15	18021.15	5911
1996-04-04	18085.51	18342.95	17892.42	18149.87	5492
1996-04-08	17506.26	18214.24	17506.26	18149.87	9254
1996-04-09	18214.24	18407.32	18149.87	18149.87	7661
1996-04-10	18085.51	18214.24	17763.71	17763.71	6760
1996-04-11	17763.71	17956.79	17055.73	17377.53	9049
1996-04-12	17506.26	17699.35	17377.53	17634.99	4544
1996-04-15	17763.71	17956.79	17570.62	17892.42	3709
1996-04-16	18085.51	18278.60	17956.79	18214.24	5558
1996-04-17	18793.49	19115.29	18407.32	18857.84	24590
1996-04-18	18600.40	19115.29	18342.95	18471.68	14868
1996-04-19	18407.32	18471.68	18214.24	18342.95	6436
1996-04-22	18664.76	18664.76	18342.95	18471.68	4127
1996-04-23	18536.04	18664.76	18471.68	18600.40	3100
1996-04-24	18793.49	18793.49	18407.32	18407.32	3288
1996-04-25	18342.95	18342.95	17892.42	18149.87	8550
1996-04-26	18021.15	18278.60	17956.79	18149.87	5032
1996-04-29	18085.51	18600.40	18085.51	18471.68	9928
1996-04-30	18278.60	18471.68	18214.24	18471.68	5320
1996-05-01	18600.40	18922.21	18471.68	18922.21	10092
1996-05-02	18793.49	18986.57	18278.60	18342.95	9982
1996-05-03	18600.40	18857.84	18407.32	18407.32	10932
1996-05-06	18600.40	18600.40	18214.24	18278.60	3996
1996-05-07	18407.32	18536.04	18278.60	18536.04	6907
1996-05-08	18471.68	18471.68	18021.15	18407.32	6186
1996-05-09	18342.95	18471.68	18278.60	18471.68	4006
1996-05-10	18664.76	18664.76	18085.51	18214.24	3397
1996-05-13	18149.87	18471.68	18021.15	18407.32	4869
1996-05-14	18536.04	18857.84	18407.32	18729.13	7082
1996-05-15	18600.40	18986.57	18536.04	18664.76	11334
1996-05-16	18793.49	19115.29	18729.13	18922.21	8570
1996-05-17	18986.57	19179.65	18857.84	19179.65	9543
1996-05-20	19115.29	19115.29	18922.21	19050.93	3918
1996-05-21	19115.29	19115.29	18857.84	18857.84	3369
1996-05-22	18922.21	19050.93	18729.13	18986.57	5993
1996-05-23	18986.57	19050.93	18857.84	19050.93	4614
1996-05-24	19050.93	19115.29	18407.32	18600.40	6325
1996-05-28	18729.13	19115.29	18600.40	18922.21	4733
1996-05-29	18857.84	18922.21	18664.76	18793.49	3374
1996-05-30	18793.49	18986.57	18664.76	18793.49	3386
1996-05-31	18793.49	18857.84	18536.04	18793.49	3519
1996-06-03	18729.13	18793.49	18536.04	18729.13	4104
1996-06-04	18857.84	18922.21	18793.49	18857.84	2903
1996-06-05	18857.84	18857.84	18536.04	18664.76	4340
1996-06-06	18729.13	18729.13	18021.15	18149.87	5144
1996-06-07	17634.99	18021.15	17634.99	18021.15	6231
1996-06-10	17892.42	18085.51	17763.71	18085.51	3507
1996-06-11	18085.51	18278.60	17956.79	17956.79	4120
1996-06-12	18021.15	18149.87	17828.06	18021.15	4189
1996-06-13	18021.15	18085.51	17763.71	17828.06	2328
1996-06-14	17892.42	17956.79	17506.26	17699.35	4284
1996-06-17	17506.26	18536.04	17441.90	17699.35	3105
1996-06-18	17570.62	17699.35	17506.26	17699.35	3125
1996-06-19	17634.99	18085.51	17634.99	17956.79	4768
1996-06-20	17956.79	17956.79	17506.26	17828.06	4638
1996-06-21	17506.26	17699.35	17313.17	17506.26	8188
1996-06-24	17634.99	17634.99	17184.46	17184.46	5339
1996-06-25	17248.82	17377.53	16347.76	16862.64	9698
1996-06-26	16733.93	16927.01	16347.76	16347.76	8118
1996-06-27	16283.39	16733.93	16219.04	16669.57	6862
1996-06-28	16798.28	16862.64	16605.21	16669.57	3650
1996-07-01	16798.28	17055.73	16798.28	16991.37	3935
1996-07-02	17055.73	17248.82	16927.01	17248.82	3112
1996-07-03	17120.10	17120.10	16025.95	16412.12	5934
1996-07-05	16025.95	16154.68	15768.50	16154.68	6428
1996-07-08	16090.31	16154.68	15768.50	15897.23	5591
1996-07-09	15897.23	16025.95	15704.15	15832.87	6400
1996-07-10	16219.04	16283.39	15897.23	16219.04	7720
1996-07-11	16219.04	16219.04	15575.42	16025.95	6518
1996-07-12	15961.59	16025.95	15639.79	15832.87	4782
1996-07-15	15639.79	16090.31	15639.79	16025.95	8596
1996-07-16	16025.95	16283.39	15382.34	15704.15	10093
1996-07-17	16219.04	16733.93	16025.95	16605.21	8338
1996-07-18	16605.21	16669.57	16347.76	16540.84	5389
1996-07-19	16540.84	16798.28	16476.48	16605.21	5716
1996-07-22	16412.12	16605.21	16347.76	16476.48	3906
1996-07-23	16540.84	16733.93	16283.39	16476.48	5039
1996-07-24	16154.68	16412.12	16025.95	16412.12	5611
1996-07-25	16540.84	16605.21	16412.12	16540.84	5347
1996-07-26	16669.57	16669.57	16476.48	16540.84	3405
1996-07-29	16476.48	16540.84	16154.68	16219.04	4183
1996-07-30	16412.12	16733.93	16283.39	16669.57	6384
1996-07-31	16412.12	16862.64	16412.12	16669.57	4602
1996-08-01	16798.28	17377.53	16669.57	17377.53	6469
1996-08-02	17377.53	17570.62	17313.17	17441.90	3594
1996-08-05	17506.26	17634.99	17184.46	17313.17	2286
1996-08-06	17184.46	17313.17	17055.73	17248.82	2233
1996-08-07	17313.17	17377.53	16991.37	17184.46	3321
1996-08-08	17184.46	17313.17	17120.10	17313.17	2554
1996-08-09	17313.17	17506.26	17248.82	17377.53	2280
1996-08-12	17313.17	17634.99	17248.82	17634.99	2153
1996-08-13	17506.26	17570.62	16862.64	16991.37	4481
1996-08-14	17120.10	17216.63	16927.01	17184.46	2430
1996-08-15	17184.46	17377.53	17120.10	17184.46	4170
1996-08-16	17248.82	17313.17	17120.10	17120.10	3285
1996-08-19	17120.10	17184.46	16991.37	17120.10	1722
1996-08-20	17120.10	17377.53	17055.73	17313.17	3319
1996-08-21	17184.46	17313.17	17120.10	17248.82	2363
1996-08-22	17248.82	17634.99	17184.46	17506.26	3224
1996-08-23	17441.90	17634.99	17377.53	17377.53	2981
1996-08-26	17377.53	17506.26	17184.46	17441.90	2471
1996-08-27	17570.62	17570.62	17441.90	17506.26	3109
1996-08-28	17506.26	17570.62	17313.17	17377.53	2602
1996-08-29	17313.17	17377.53	17120.10	17184.46	2762
1996-08-30	17184.46	17248.82	16991.37	17248.82	2256
1996-09-03	16991.37	17313.17	16927.01	17120.10	3430
1996-09-04	17184.46	17184.46	16862.64	17055.73	2896
1996-09-05	16927.01	16927.01	16669.57	16798.28	3007
1996-09-06	16605.21	16669.57	16412.12	16412.12	6645
1996-09-09	16476.48	16605.21	16283.39	16412.12	4136
1996-09-10	15575.42	16347.76	15446.70	16283.39	14679
1996-09-11	16090.31	16219.04	15832.87	16154.68	8461
1996-09-12	16090.31	16412.12	16090.31	16347.76	3224
1996-09-13	16347.76	16605.21	16219.04	16476.48	4757
1996-09-16	16540.84	16605.21	16412.12	16476.48	5810
1996-09-17	16669.57	16798.28	16412.12	16669.57	6279
1996-09-18	16605.21	16669.57	16476.48	16540.84	4949
1996-09-19	16605.21	16605.21	16219.04	16412.12	3556
1996-09-20	16476.48	16540.84	16347.76	16476.48	6711
1996-09-23	16412.12	16476.48	16219.04	16219.04	3145
1996-09-24	16219.04	16347.76	15961.59	16025.95	7314
1996-09-25	16025.95	16090.31	15768.50	15961.59	6344
1996-09-26	15961.59	16025.95	15768.50	15832.87	8709
1996-09-27	15897.23	15897.23	15704.15	15768.50	4833
1996-09-30	15897.23	16219.04	15832.87	16090.31	5684
1996-10-01	16090.31	16283.39	16025.95	16283.39	5449
1996-10-02	16412.12	16605.21	16283.39	16347.76	8606
1996-10-03	16412.12	16412.12	15961.59	16090.31	4680
1996-10-04	16090.31	16347.76	16090.31	16283.39	4933
1996-10-07	16412.12	16540.84	16347.76	16412.12	3998
1996-10-08	16476.48	16669.57	16412.12	16412.12	5766
1996-10-09	16476.48	16605.21	16347.76	16347.76	3243
1996-10-10	16347.76	16476.48	16283.39	16347.76	2615
1996-10-11	16476.48	16669.57	16412.12	16476.48	2881
1996-10-14	16605.21	16991.37	16605.21	16927.01	4765
1996-10-15	17120.10	17248.82	16798.28	17120.10	5020
1996-10-16	17055.73	17055.73	16476.48	16669.57	5568
1996-10-17	16669.57	16798.28	16412.12	16412.12	6057
1996-10-18	16476.48	16476.48	16283.39	16347.76	5327
1996-10-21	16283.39	16412.12	16219.04	16283.39	6265
1996-10-22	16283.39	16540.84	16219.04	16219.04	4375
1996-10-23	16154.68	16347.76	16090.31	16154.68	3942
1996-10-24	16283.39	16347.76	15961.59	16154.68	7268
1996-10-25	16219.04	16283.39	16090.31	16090.31	3675
1996-10-28	16219.04	16283.39	16025.95	16025.95	3439
1996-10-29	16154.68	16219.04	15961.59	16090.31	6767
1996-10-30	15961.59	16090.31	15832.87	15897.23	4476
1996-10-31	15961.59	16154.68	15832.87	16090.31	4361
1996-11-01	16090.31	16090.31	15639.79	15704.15	7868
1996-11-04	15704.15	16219.04	15639.79	16219.04	5766
1996-11-05	16412.12	16540.84	16154.68	16283.39	7247
1996-11-06	16283.39	16347.76	15961.59	16283.39	4961
1996-11-07	16283.39	16476.48	15961.59	15961.59	5183
1996-11-08	16025.95	16283.39	15704.15	16283.39	4266
1996-11-11	16219.04	16476.48	16219.04	16283.39	3763
1996-11-12	16283.39	16347.76	16090.31	16154.68	4641
1996-11-13	16154.68	16219.04	15961.59	16219.04	5899
1996-11-14	16154.68	16347.76	16090.31	16219.04	4180
1996-11-15	16347.76	16347.76	15961.59	16154.68	6895
1996-11-18	16347.76	16476.48	16154.68	16412.12	3644
1996-11-19	16540.84	16669.57	16219.04	16412.12	4279
1996-11-20	16347.76	16862.64	16283.39	16733.93	6926
1996-11-21	16733.93	16733.93	16412.12	16476.48	6369
1996-11-22	16540.84	16733.93	16412.12	16540.84	5134
1996-11-25	16540.84	16798.28	16476.48	16733.93	4640
1996-11-26	16798.28	16927.01	16669.57	16669.57	5681
1996-11-27	16733.93	16798.28	16605.21	16733.93	3218
1996-11-29	16798.28	17313.17	16798.28	16862.64	1292
1996-12-02	16862.64	16991.37	16733.93	16862.64	3786
1996-12-03	16927.01	17441.90	16862.64	17184.46	5965
1996-12-04	16991.37	17120.10	16862.64	16991.37	5247
1996-12-05	16927.01	17248.82	16927.01	16991.37	4294
1996-12-06	16669.57	16798.28	16540.84	16669.57	5003
1996-12-09	16927.01	17184.46	16733.93	17184.46	3674
1996-12-10	17248.82	17248.82	16862.64	16862.64	4267
1996-12-11	16605.21	17055.73	16540.84	17055.73	4477
1996-12-12	17055.73	17055.73	16540.84	16540.84	3747
1996-12-13	16540.84	16605.21	16412.12	16476.48	4650
1996-12-16	16540.84	16540.84	16025.95	16090.31	4396
1996-12-17	15961.59	16476.48	15961.59	16412.12	5419
1996-12-18	16669.57	16669.57	16412.12	16476.48	4825
1996-12-19	16476.48	16476.48	16154.68	16283.39	5186
1996-12-20	16798.28	16798.28	16347.76	16412.12	9535
1996-12-23	16283.39	16412.12	16283.39	16283.39	2600
1996-12-24	16412.12	16605.21	16412.12	16540.84	2548
1996-12-26	16540.84	16637.38	16540.84	16605.21	2737
1996-12-27	16605.21	16605.21	16476.48	16540.84	2975
1996-12-30	16540.84	16733.93	16476.48	16605.21	3683
1996-12-31	16540.84	16605.21	16347.76	16605.21	3089
1997-01-02	16412.12	16476.48	16154.68	16412.12	4404
1997-01-03	16605.21	16798.28	16540.84	16733.93	6720
1997-01-06	16733.93	17184.46	16733.93	17055.73	10350
1997-01-07	17248.82	17313.17	17120.10	17248.82	11623
1997-01-08	17377.53	17699.35	17313.17	17634.99	11325
1997-01-09	17699.35	17763.71	17313.17	17377.53	5348
1997-01-10	16991.37	17248.82	16927.01	17248.82	6863
1997-01-13	17377.53	17377.53	16991.37	17120.10	4416
1997-01-14	17313.17	17506.26	17248.82	17377.53	4957
1997-01-15	17377.53	17377.53	16991.37	17055.73	4995
1997-01-16	17120.10	17120.10	16862.64	16927.01	3592
1997-01-17	16991.37	17120.10	16862.64	16991.37	5226
1997-01-20	17055.73	17248.82	16991.37	17055.73	4733
1997-01-21	16991.37	17506.26	16862.64	17313.17	5674
1997-01-22	17441.90	17634.99	17441.90	17634.99	6082
1997-01-23	17699.35	18021.15	17313.17	17377.53	8749
1997-01-24	17570.62	17763.71	17248.82	17313.17	4743
1997-01-27	17313.17	17377.53	16991.37	17055.73	7487
1997-01-28	17184.46	17184.46	16605.21	16733.93	4327
1997-01-29	16733.93	16927.01	16476.48	16669.57	7261
1997-01-30	16733.93	16733.93	16476.48	16669.57	6253
1997-01-31	16733.93	16927.01	16540.84	16540.84	5905
1997-02-03	16669.57	16798.28	16540.84	16605.21	5802
1997-02-04	16669.57	16733.93	16540.84	16669.57	6052
1997-02-05	16733.93	17055.73	16605.21	16605.21	8197
1997-02-06	16862.64	16862.64	16476.48	16540.84	5907
1997-02-07	16669.57	16733.93	16347.76	16605.21	5731
1997-02-10	16605.21	16669.57	16412.12	16476.48	4412
1997-02-11	16476.48	16605.21	16476.48	16605.21	3466
1997-02-12	16605.21	16862.64	16540.84	16862.64	4927
1997-02-13	16862.64	16927.01	16733.93	16862.64	5322
1997-02-14	16927.01	17120.10	16798.28	16862.64	5494
1997-02-18	16991.37	17120.10	16862.64	17120.10	3361
1997-02-19	17120.10	17120.10	16733.93	16862.64	5331
1997-02-20	16798.28	16991.37	16733.93	16991.37	4449
1997-02-21	16991.37	17184.46	16991.37	17055.73	5606
1997-02-24	17055.73	17313.17	17055.73	17184.46	6163
1997-02-25	17184.46	17313.17	16669.57	17248.82	3890
1997-02-26	17377.53	17441.90	16927.01	17184.46	5211
1997-02-27	17120.10	17184.46	16798.28	16927.01	3828
1997-02-28	16927.01	17184.46	16733.93	16927.01	5614
1997-03-03	16991.37	17248.82	16927.01	17055.73	4219
1997-03-04	17120.10	17120.10	16347.76	16476.48	7134
1997-03-05	16540.84	16669.57	16412.12	16476.48	5928
1997-03-06	16540.84	16605.21	16347.76	16412.12	3601
1997-03-07	16476.48	16733.93	16444.30	16605.21	4672
1997-03-10	16669.57	16798.28	16605.21	16798.28	2545
1997-03-11	16733.93	16798.28	16605.21	16605.21	3366
1997-03-12	16540.84	16798.28	16540.84	16798.28	3106
1997-03-13	16605.21	16733.93	16347.76	16347.76	3668
1997-03-14	16476.48	16540.84	16347.76	16540.84	2759
1997-03-17	16347.76	16605.21	16219.04	16605.21	3733
1997-03-18	16669.57	16733.93	16412.12	16476.48	4378
1997-03-19	16412.12	16540.84	16283.39	16347.76	2990
1997-03-20	16347.76	16347.76	16219.04	16219.04	2857
1997-03-21	16347.76	16476.48	16283.39	16347.76	3815
1997-03-24	16412.12	16476.48	16283.39	16347.76	3758
1997-03-25	16476.48	16669.57	16347.76	16412.12	3714
1997-03-26	16283.39	16347.76	15961.59	16025.95	4806
1997-03-27	16025.95	16154.68	15832.87	15897.23	5400
1997-03-31	16090.31	16412.12	16025.95	16154.68	6253
1997-04-01	16154.68	16219.04	16025.95	16219.04	5272
1997-04-02	16090.31	16154.68	15832.87	15961.59	4726
1997-04-03	15897.23	15961.59	15832.87	15832.87	2964
1997-04-04	15704.15	15897.23	15446.70	15897.23	6871
1997-04-07	16025.95	16283.39	15832.87	16283.39	7390
1997-04-08	16412.12	16540.84	16412.12	16476.48	5383
1997-04-09	16540.84	16991.37	16540.84	16927.01	7786
1997-04-10	16991.37	17248.82	16798.28	16798.28	5724
1997-04-11	16605.21	16733.93	16412.12	16605.21	5335
1997-04-14	16669.57	16862.64	16605.21	16733.93	4074
1997-04-15	16927.01	17184.46	16927.01	17120.10	6940
1997-04-16	17441.90	17956.79	17377.53	17956.79	14712
1997-04-17	17892.42	17956.79	17506.26	17892.42	7039
1997-04-18	17634.99	17699.35	17441.90	17634.99	6209
1997-04-21	17699.35	18021.15	17699.35	17828.06	4612
1997-04-22	17828.06	17956.79	17634.99	17956.79	4585
1997-04-23	17956.79	17956.79	17828.06	17956.79	3982
1997-04-24	17956.79	18021.15	17699.35	17699.35	3509
1997-04-25	17699.35	17699.35	17570.62	17634.99	3280
1997-04-28	17570.62	17828.06	17570.62	17763.71	2794
1997-04-29	17892.42	18214.24	17828.06	18214.24	7991
1997-04-30	17956.79	18021.15	17763.71	17892.42	7374
1997-05-01	17892.42	17956.79	17634.99	17699.35	4731
1997-05-02	17763.71	17892.42	17506.26	17892.42	3458
1997-05-05	17892.42	18278.60	17763.71	18214.24	5525
1997-05-06	18214.24	18600.40	17956.79	18471.68	12037
1997-05-07	18407.32	18536.04	18085.51	18085.51	4541
1997-05-08	18149.87	18600.40	18021.15	18342.95	6224
1997-05-09	18536.04	18857.84	18149.87	18857.84	8967
1997-05-12	18890.03	19244.02	18890.03	19050.93	11029
1997-05-13	18922.21	18986.57	18342.95	18407.32	6699
1997-05-14	18600.40	18857.84	18471.68	18600.40	5384
1997-05-15	18536.04	18922.21	18536.04	18922.21	4809
1997-05-16	18922.21	19115.29	18793.49	18857.84	9158
1997-05-19	18793.49	18793.49	18600.40	18729.13	1954
1997-05-20	18857.84	19372.73	18857.84	19308.38	10680
1997-05-21	19372.73	19372.73	18857.84	19179.65	8728
1997-05-22	18986.57	19115.29	18793.49	19115.29	3876
1997-05-23	19244.02	19372.73	19115.29	19244.02	4454
1997-05-27	19050.93	19501.46	19050.93	19372.73	4060
1997-05-28	19372.73	19501.46	19050.93	19244.02	4349
1997-05-29	19308.38	19308.38	19050.93	19115.29	2346
1997-05-30	18793.49	19308.38	18793.49	19308.38	3670
1997-06-02	19372.73	19437.10	19050.93	19115.29	2888
1997-06-03	19244.02	19694.55	19179.65	19565.82	6727
1997-06-04	19630.18	19630.18	19308.38	19372.73	3955
1997-06-05	19565.82	19758.91	19501.46	19694.55	4557
1997-06-06	19694.55	19823.27	19565.82	19630.18	3817
1997-06-09	19565.82	19694.55	19501.46	19694.55	2313
1997-06-10	19437.10	19630.18	19244.02	19565.82	4147
1997-06-11	19565.82	20016.35	19501.46	20016.35	4907
1997-06-12	20080.71	20145.07	19887.62	19887.62	4756
1997-06-13	19887.62	20177.25	19758.91	19758.91	6837
1997-06-16	19823.27	19887.62	19758.91	19887.62	4183
1997-06-17	19887.62	19887.62	19565.82	19565.82	4078
1997-06-18	19372.73	19951.98	19372.73	19951.98	4482
1997-06-19	20080.71	20145.07	19565.82	19694.55	7185
1997-06-20	19823.27	19951.98	19758.91	19951.98	9892
1997-06-23	19758.91	19887.62	19437.10	19630.18	3995
1997-06-24	19758.91	20080.71	19565.82	20016.35	4115
1997-06-25	20080.71	20241.61	19758.91	19919.81	5565
1997-06-26	19726.72	20080.71	19694.55	19758.91	3892
1997-06-27	20209.44	20338.16	19951.98	20080.71	5711
1997-06-30	20080.71	20338.16	19437.10	19565.82	5773
1997-07-01	19694.55	19887.62	19662.36	19791.08	4756
1997-07-02	20016.35	20531.24	19887.62	20531.24	4197
1997-07-03	20595.60	20595.60	20466.87	20595.60	4395
1997-07-07	20595.60	20659.96	20338.16	20338.16	4246
1997-07-08	20370.34	20853.05	20370.34	20788.69	5179
1997-07-09	20820.86	20917.40	20305.97	20499.06	5298
1997-07-10	20499.06	21174.85	20402.51	21174.85	5949
1997-07-11	20981.76	21271.39	20756.50	20788.69	5103
1997-07-14	21207.03	21239.21	20981.76	21174.85	5577
1997-07-15	21239.21	21721.92	21046.13	21689.74	7219
1997-07-16	21528.84	21561.02	20788.69	20917.40	11496
1997-07-17	20917.40	21239.21	20885.23	20949.59	7385
1997-07-18	20949.59	20981.76	20499.06	20563.42	5431
1997-07-21	20531.24	20788.69	20338.16	20466.87	6135
1997-07-22	20595.60	21174.85	20402.51	21078.31	7556
1997-07-23	20853.05	21142.67	20724.33	21110.49	5095
1997-07-24	20981.76	21625.38	20981.76	21239.21	3294
1997-07-25	21239.21	21367.94	20724.33	20885.23	4079
1997-07-28	21013.95	21464.48	20981.76	21335.75	4354
1997-07-29	21367.94	21367.94	21174.85	21303.58	5233
1997-07-30	21110.49	21271.39	21046.13	21239.21	4338
1997-07-31	21239.21	21367.94	21013.95	21046.13	3202
1997-08-01	20981.76	21013.95	20724.33	20917.40	3593
1997-08-04	21110.49	21335.75	20981.76	21239.21	3637
1997-08-05	21239.21	21400.12	20981.76	21046.13	4171
1997-08-06	21013.95	21271.39	21013.95	21207.03	5176
1997-08-07	21335.75	21915.01	21303.58	21786.28	8004
1997-08-08	21400.12	21657.56	21013.95	21110.49	6017
1997-08-11	21496.66	21593.20	21046.13	21110.49	4982
1997-08-12	21239.21	21335.75	20788.69	20820.86	3139
1997-08-13	21110.49	21207.03	20724.33	20981.76	3876
1997-08-14	21078.31	21142.67	20692.14	20853.05	2467
1997-08-15	20692.14	20820.86	20499.06	20531.24	3713
1997-08-18	20563.42	20949.59	20273.80	20917.40	3790
1997-08-19	20949.59	21078.31	20595.60	20949.59	4387
1997-08-20	20853.05	21657.56	20788.69	21593.20	7824
1997-08-21	21882.83	22172.45	21625.38	21947.18	9721
1997-08-22	21754.10	22108.09	21721.92	22108.09	6802
1997-08-25	22140.27	22783.89	22108.09	22719.52	5855
1997-08-26	22719.52	23298.78	22655.16	22912.61	9331
1997-08-27	22976.96	23009.15	22268.99	22526.44	4043
1997-08-28	22526.44	22880.42	22333.36	22397.72	3904
1997-08-29	22333.36	22655.16	22140.27	22140.27	3558
1997-09-02	22236.81	22655.16	22204.63	22526.44	4978
1997-09-03	22622.98	22880.42	22429.90	22462.07	5713
1997-09-04	23073.51	23620.58	23041.32	23266.59	8526
1997-09-05	23266.59	23491.85	23041.32	23105.69	5264
1997-09-08	22976.96	23202.23	22880.42	22912.61	3080
1997-09-09	22912.61	23556.21	22558.62	23395.31	6702
1997-09-10	23105.69	23556.21	23105.69	23363.14	5954
1997-09-11	23363.14	23459.68	22719.52	22944.79	6521
1997-09-12	22976.96	23170.05	22333.36	22783.89	5555
1997-09-15	22655.16	22719.52	22558.62	22622.98	4049
1997-09-16	22655.16	22944.79	22655.16	22944.79	5039
1997-09-17	23395.31	23652.76	23105.69	23170.05	5804
1997-09-18	23234.41	23749.30	23170.05	23266.59	6133
1997-09-19	23298.78	23491.85	23170.05	23266.59	6443
1997-09-22	23266.59	23620.58	23105.69	23170.05	4440
1997-09-23	23105.69	23105.69	22558.62	22655.16	4677
1997-09-24	22655.16	22751.70	22365.53	22397.72	5381
1997-09-25	22494.26	22655.16	22365.53	22655.16	3613
1997-09-26	22687.34	22976.96	22526.44	22622.98	3432
1997-09-29	22429.90	23298.78	22429.90	23202.23	3725
1997-09-30	23170.05	23620.58	23073.51	23234.41	3978
1997-10-01	23170.05	23556.21	23170.05	23491.85	4400
1997-10-02	23813.67	24199.83	23749.30	24103.29	5682
1997-10-03	24489.46	24714.72	23620.58	23942.39	6773
1997-10-06	24264.19	24586.00	24199.83	24457.28	5078
1997-10-07	24586.00	24779.08	24521.63	24650.36	4371
1997-10-08	24972.17	25068.71	24521.63	24843.44	6975
1997-10-09	25615.78	25808.86	25133.07	25487.06	10532
1997-10-10	25358.33	25422.70	25133.07	25358.33	4646
1997-10-13	25519.24	25873.23	25519.24	25680.14	4649
1997-10-14	25712.32	25744.50	25293.97	25519.24	5993
1997-10-15	25229.61	25519.24	25197.43	25293.97	8531
1997-10-16	25326.15	25519.24	24618.18	24682.54	9463
1997-10-17	24682.54	24682.54	24135.47	24425.09	6831
1997-10-20	24425.09	24811.26	24392.92	24586.00	7079
1997-10-21	24714.72	25036.52	24714.72	24972.17	3907
1997-10-22	25100.89	25100.89	24457.28	24553.82	3255
1997-10-23	24006.74	24296.37	23942.39	24103.29	4183
1997-10-24	24328.55	24392.92	23717.12	23910.20	3299
1997-10-27	23717.12	23845.84	22655.16	22655.16	8054
1997-10-28	21625.38	23170.05	21367.94	23170.05	14058
1997-10-29	23105.69	23556.21	23041.32	23491.85	6450
1997-10-30	23105.69	23234.41	22462.07	22590.80	5529
1997-10-31	22783.89	23009.15	22204.63	22494.26	5085
1997-11-03	22912.61	23845.84	22687.34	23845.84	4958
1997-11-04	23942.39	24071.10	23781.48	23910.20	5215
1997-11-05	23878.03	24199.83	23652.76	23910.20	5336
1997-11-06	23684.94	23910.20	23684.94	23813.67	3477
1997-11-07	23170.05	23556.21	23105.69	23556.21	4595
1997-11-10	23684.94	23717.12	23298.78	23298.78	4982
1997-11-11	23427.50	23459.68	23202.23	23234.41	5302
1997-11-12	22783.89	22976.96	22236.81	22236.81	5648
1997-11-13	22365.53	22397.72	21882.83	22075.91	9429
1997-11-14	22172.45	22333.36	21657.56	22333.36	7216
1997-11-17	22397.72	22655.16	21947.18	22590.80	7153
1997-11-18	22494.26	22558.62	22172.45	22526.44	3467
1997-11-19	22236.81	22301.17	21850.64	21947.18	5030
1997-11-20	22075.91	22108.09	21754.10	22043.73	4269
1997-11-21	22172.45	22172.45	21979.37	22075.91	5243
1997-11-24	22011.55	22365.53	21979.37	21979.37	5791
1997-11-25	22397.72	22397.72	21818.47	21882.83	4219
1997-11-26	22011.55	22526.44	21818.47	21850.64	4633
1997-11-28	21882.83	22204.63	21882.83	22140.27	1605
1997-12-01	22365.53	23105.69	22365.53	22848.25	4614
1997-12-02	23041.32	23556.21	22912.61	23491.85	4680
1997-12-03	23684.94	23749.30	23073.51	23073.51	4731
1997-12-04	23105.69	23684.94	23105.69	23234.41	4149
1997-12-05	23234.41	23942.39	23234.41	23781.48	3714
1997-12-08	23781.48	23878.03	23330.95	23652.76	3838
1997-12-09	23652.76	24103.29	23556.21	23813.67	5220
1997-12-10	23845.84	24553.82	23845.84	24553.82	6906
1997-12-11	24521.63	24714.72	23813.67	23813.67	8462
1997-12-12	23942.39	24392.92	23942.39	24167.65	7379
1997-12-15	24425.09	24425.09	24167.65	24232.01	4293
1997-12-16	24489.46	24972.17	24360.73	24972.17	5106
1997-12-17	24972.17	25229.61	24779.08	25197.43	5270
1997-12-18	25165.25	25197.43	24264.19	24392.92	5244
1997-12-19	23974.57	24071.10	23170.05	23620.58	8940
1997-12-22	23556.21	24167.65	23556.21	23813.67	3667
1997-12-23	23974.57	24232.01	23717.12	23845.84	2842
1997-12-24	24103.29	24103.29	23717.12	23845.84	2279
1997-12-26	23942.39	24199.83	23910.20	24071.10	1004
1997-12-29	24392.92	24392.92	24103.29	24199.83	2630
1997-12-30	24328.55	25229.61	24264.19	25229.61	2863
1997-12-31	25165.25	25165.25	24811.26	25004.35	2252
1998-01-02	25068.71	25165.25	24779.08	24843.44	3772
1998-01-05	24843.44	24972.17	24618.18	24972.17	4970
1998-01-06	24843.44	24843.44	24199.83	24553.82	5285
1998-01-07	24392.92	24521.63	23845.84	24264.19	6449
1998-01-08	23845.84	24006.74	23137.87	23202.23	6912
1998-01-09	23170.05	23298.78	22236.81	22526.44	8431
1998-01-12	22011.55	23620.58	21947.18	23298.78	8239
1998-01-13	23427.50	24296.37	23427.50	24264.19	5549
1998-01-14	24457.28	24972.17	24425.09	24972.17	6261
1998-01-15	24843.44	25100.89	24811.26	25036.52	5621
1998-01-16	25261.79	25519.24	25197.43	25229.61	7479
1998-01-20	25293.97	25422.70	25036.52	25036.52	6450
1998-01-21	24907.81	25487.06	24811.26	25390.51	5082
1998-01-22	25068.71	25358.33	25036.52	25100.89	3607
1998-01-23	25261.79	25390.51	24682.54	24714.72	3470
1998-01-26	24714.72	25004.35	24586.00	24843.44	3250
1998-01-27	25422.70	25969.76	25358.33	25680.14	11450
1998-01-28	25712.32	25873.23	25583.60	25712.32	7449
1998-01-29	25647.96	26420.29	25647.96	26130.66	13173
1998-01-30	26098.49	26388.12	25905.40	26259.39	5732
1998-02-02	26516.84	26967.37	26452.48	26709.92	6779
1998-02-03	26549.02	26838.64	26420.29	26516.84	6442
1998-02-04	26388.12	26549.02	26259.39	26420.29	6074
1998-02-05	26484.65	26500.74	25680.14	25776.68	5706
1998-02-06	25873.23	26613.38	25841.04	26484.65	6370
1998-02-09	26677.74	27353.53	26581.19	27096.08	7113
1998-02-10	27224.81	27514.43	27160.44	27160.44	6082
1998-02-11	27128.27	27289.17	26935.18	27289.17	2741
1998-02-12	27256.99	27771.88	27192.63	27675.34	3508
1998-02-13	27578.80	27868.42	27321.35	27610.97	5655
1998-02-17	27997.15	28318.95	27707.52	28286.77	7422
1998-02-18	28158.05	28254.59	27675.34	27997.15	7553
1998-02-19	28029.32	28093.69	27868.42	27997.15	5140
1998-02-20	28029.32	28705.12	27997.15	28447.67	5095
1998-02-23	28672.94	28705.12	28286.77	28479.85	2746
1998-02-24	28447.67	28608.58	27932.78	28125.86	4371
1998-02-25	28383.31	28833.84	28383.31	28608.58	4371
1998-02-26	28608.58	28705.12	28479.85	28576.40	2629
1998-02-27	29220.00	29284.37	28705.12	29123.47	4292
1998-03-02	29026.93	29316.55	28930.38	29252.19	4001
1998-03-03	29348.73	30346.33	29348.73	30346.33	7519
1998-03-04	30346.33	31054.30	29927.98	29960.16	12161
1998-03-05	29670.53	29895.80	29445.27	29799.26	5211
1998-03-06	30056.71	31022.12	30056.71	30861.23	5963
1998-03-09	30893.40	31118.66	30539.41	30539.41	4091
1998-03-10	30764.68	30989.94	30668.14	30957.76	5587
1998-03-11	30861.23	30925.58	30378.51	30410.69	4531
1998-03-12	30378.51	30378.51	29413.09	29541.82	7525
1998-03-13	30217.61	30700.31	30121.07	30523.32	12075
1998-03-16	30893.40	30989.94	30764.68	30989.94	6251
1998-03-17	31054.30	31537.02	30764.68	31537.02	3301
1998-03-18	31376.11	31665.74	31343.93	31665.74	3125
1998-03-19	31730.09	32180.63	31472.65	32148.44	4419
1998-03-20	32405.89	32856.42	32309.35	32759.87	6060
1998-03-23	31923.18	32502.43	31923.18	32470.25	5167
1998-03-24	32341.53	32856.42	32309.35	32695.52	4637
1998-03-25	32727.70	33049.50	32566.80	32663.33	6200
1998-03-26	32534.61	33532.21	32373.71	33210.41	5905
1998-03-27	33628.75	33821.84	33210.41	33500.03	5957
1998-03-30	33371.31	33564.39	32888.60	32952.96	3900
1998-03-31	33210.41	33596.57	33178.22	33371.31	4548
1998-04-01	33339.13	33500.03	32792.06	32856.42	5289
1998-04-02	32566.80	32631.16	31923.18	32598.97	6989
1998-04-03	33081.68	33950.56	33017.32	33596.57	7696
1998-04-06	33660.94	33660.94	33017.32	33500.03	5035
1998-04-07	33500.03	33950.56	33467.85	33725.30	8151
1998-04-08	22333.36	23491.85	21882.83	22912.61	15389
1998-04-09	23170.05	24328.55	23170.05	24135.47	13752
1998-04-13	24199.83	25036.52	24103.29	24746.90	15064
1998-04-14	24586.00	25390.51	24521.63	25293.97	10300
1998-04-15	25390.51	26066.30	25326.15	25680.14	11502
1998-04-16	25454.87	25937.59	25390.51	25583.60	11330
1998-04-17	25615.78	25680.14	24843.44	25133.07	23694
1998-04-20	25068.71	25100.89	23974.57	24392.92	13835
1998-04-21	24264.19	24972.17	24264.19	24489.46	7736
1998-04-22	24328.55	25004.35	24264.19	24425.09	6064
1998-04-23	24360.73	24360.73	23491.85	23588.40	8241
1998-04-24	23652.76	24071.10	23266.59	23395.31	8989
1998-04-27	23170.05	23234.41	22848.25	23105.69	6281
1998-04-28	23652.76	24006.74	23009.15	23073.51	8479
1998-04-29	23298.78	23684.94	23298.78	23491.85	10800
1998-04-30	23684.94	23813.67	23556.21	23588.40	8441
1998-05-01	24457.28	24457.28	23942.39	24103.29	3400
1998-05-04	24167.65	24360.73	23845.84	24006.74	5100
1998-05-05	23813.67	23813.67	23491.85	23620.58	5038
1998-05-06	24586.00	24586.00	23491.85	23556.21	9211
1998-05-07	23942.39	24232.01	23427.50	23491.85	11151
1998-05-08	23427.50	23813.67	23363.14	23588.40	5527
1998-05-11	23684.94	24038.93	23105.69	23170.05	7406
1998-05-12	23170.05	23652.76	23170.05	23556.21	5857
1998-05-13	24392.92	25293.97	24103.29	24811.26	11216
1998-05-14	24682.54	25229.61	24650.36	25004.35	6541
1998-05-15	24939.98	24972.17	24521.63	24682.54	5661
1998-05-18	24553.82	25036.52	24006.74	24199.83	4957
1998-05-19	24521.63	24714.72	24232.01	24489.46	5245
1998-05-20	24972.17	25487.05	24843.44	25358.33	5531
1998-05-21	26259.39	26774.28	26034.13	26323.75	7385
1998-05-22	26195.03	26323.75	26034.13	26259.39	3631
1998-05-26	26549.02	27289.17	26452.48	26774.28	8379
1998-05-27	26259.39	26967.37	26066.30	26774.28	8419
1998-05-28	26581.19	27031.73	26549.02	26806.46	3813
1998-05-29	26806.46	27289.17	26709.92	26709.92	4065
1998-06-01	26999.54	27578.80	26967.37	27224.81	7015
1998-06-02	27546.62	29348.73	27192.63	29348.73	11233
1998-06-03	29220.00	29220.00	28093.69	28640.75	9210
1998-06-04	28318.95	28640.75	27707.52	28383.31	5880
1998-06-05	28479.85	28833.84	28286.77	28447.67	4771
1998-06-08	28286.77	28833.84	28286.77	28705.12	2973
1998-06-09	28737.30	28737.30	28125.86	28383.31	3947
1998-06-10	27868.42	28415.49	27771.88	28093.69	3645
1998-06-11	27546.62	27932.78	27096.08	27128.27	4607
1998-06-12	27128.27	27289.17	26372.03	26903.01	7354
1998-06-15	26130.66	27385.71	26130.66	26613.38	5820
1998-06-16	26677.74	26935.18	26420.29	26774.28	7247
1998-06-17	27289.17	28512.04	27289.17	27900.60	7780
1998-06-18	27868.42	28254.59	27836.24	28061.51	3217
1998-06-19	28833.84	28833.84	28093.69	28351.13	6044
1998-06-22	28383.31	28833.84	28318.95	28769.48	4210
1998-06-23	28769.48	29477.45	28608.58	29413.09	7288
1998-06-24	29477.45	29927.98	29445.27	29638.36	6054
1998-06-25	29670.53	30121.07	29509.63	29927.98	4646
1998-06-26	29927.98	30442.87	29927.98	30153.24	3172
1998-06-29	30249.78	30442.87	29927.98	29960.16	2591
1998-06-30	30056.71	30378.51	29992.35	30378.51	3478
1998-07-01	30249.78	30346.33	29863.62	30056.71	3543
1998-07-02	29992.35	29992.35	29573.99	29799.26	2821
1998-07-06	29863.62	30796.86	29831.44	30764.68	4585
1998-07-07	30668.14	30829.04	30121.07	30249.78	3963
1998-07-08	30249.78	30732.50	30249.78	30603.77	4479
1998-07-09	30571.60	30668.14	30378.51	30378.51	3231
1998-07-10	29992.35	30153.24	28898.20	29799.26	6081
1998-07-13	30378.51	30893.40	30056.71	30603.77	6140
1998-07-14	30893.40	31343.93	30829.04	31150.85	5227
1998-07-15	31150.85	31279.56	30185.42	30635.96	7598
1998-07-16	30635.96	30829.04	30217.61	30764.68	3672
1998-07-17	30378.51	30893.40	30314.15	30314.15	4219
1998-07-20	29927.98	29992.35	29316.55	29734.90	3446
1998-07-21	29734.90	30635.96	29380.91	30121.07	5719
1998-07-22	30121.07	31118.66	29863.62	30925.58	5791
1998-07-23	30957.76	31215.20	29960.16	30056.71	3617
1998-07-24	29348.73	30217.61	29348.73	29670.53	4081
1998-07-27	29573.99	30410.69	28866.02	30410.69	4085
1998-07-28	30249.78	31022.12	29767.08	30539.41	4253
1998-07-29	30185.42	30314.15	29477.45	29670.53	3952
1998-07-30	29799.26	31408.29	29767.08	31279.56	9011
1998-07-31	31022.12	31633.56	29091.29	29348.73	9347
1998-08-03	29059.11	29348.73	28512.04	29220.00	5978
1998-08-04	29477.45	29573.99	27643.16	27643.16	7655
1998-08-05	27739.70	27932.78	26259.39	27932.78	7814
1998-08-06	27900.60	27932.78	26999.54	27578.80	4662
1998-08-07	27160.44	27932.78	26774.28	26838.64	4774
1998-08-10	26677.74	27385.71	26452.48	26774.28	3308
1998-08-11	25744.50	26195.03	25744.50	26098.49	4624
1998-08-12	26259.39	27256.99	26259.39	26581.19	3842
1998-08-13	26452.48	27096.08	26259.39	26291.57	3043
1998-08-14	25937.59	26291.57	24746.90	25165.25	5839
1998-08-17	24714.72	25229.61	24232.01	24714.72	8741
1998-08-18	24746.90	25969.76	24682.54	25841.04	5509
1998-08-19	26259.39	26709.92	26066.30	26259.39	4458
1998-08-20	26291.57	26323.75	25133.07	25165.25	4554
1998-08-21	24746.90	24907.81	24071.10	24746.90	6953
1998-08-24	24746.90	25680.14	24714.72	25615.78	5968
1998-08-25	25969.76	26420.29	24939.98	25261.79	6442
1998-08-26	24875.62	25615.78	24811.26	24907.81	3782
1998-08-27	24618.18	24650.36	22397.72	23942.39	12002
1998-08-28	24843.44	24843.44	24071.10	24553.82	6964
1998-08-31	24939.98	24939.98	22526.44	22976.96	7950
1998-09-01	22655.16	24006.74	21625.38	23491.85	8426
1998-09-02	23813.67	24038.93	22912.61	22976.96	5412
1998-09-03	22719.52	23041.32	21882.83	21882.83	6888
1998-09-04	22236.81	22462.07	20917.40	21561.02	6628
1998-09-08	23298.78	23298.78	22301.17	22655.16	5862
1998-09-09	22880.42	23749.30	22719.52	23652.76	5436
1998-09-10	23041.32	23266.59	21979.37	22268.99	7176
1998-09-11	22011.55	22719.52	21689.74	22301.17	5472
1998-09-14	23234.41	23878.03	23105.69	23845.84	6106
1998-09-15	23845.84	24682.54	23459.68	24328.55	3630
1998-09-16	24521.63	24586.00	23845.84	24071.10	3603
1998-09-17	23041.32	23459.68	23041.32	23298.78	4172
1998-09-18	23298.78	23298.78	22719.52	23137.87	7196
1998-09-21	22655.16	23878.03	22494.26	23620.58	3652
1998-09-22	23910.20	24264.19	23266.59	23588.40	4143
1998-09-23	24071.10	25036.52	24006.74	25004.35	6902
1998-09-24	24875.62	25583.60	24006.74	24521.63	5160
1998-09-25	24103.29	25068.71	24103.29	24779.08	4503
1998-09-28	24907.81	25551.41	24843.44	25326.15	4845
1998-09-29	25615.78	25647.96	25036.52	25293.97	3821
1998-09-30	25293.97	25326.15	23781.48	24199.83	4444
1998-10-01	23942.39	23942.39	22365.53	22719.52	5865
1998-10-02	22687.34	23137.87	22140.27	22204.63	7684
1998-10-05	21754.10	21915.01	20145.07	20466.87	11006
1998-10-06	21561.02	21882.83	20724.33	20917.40	9516
1998-10-07	21046.13	22172.45	21046.13	21207.03	6695
1998-10-08	20627.78	21625.38	19984.17	21174.85	8111
1998-10-09	22075.91	23170.05	21400.12	22783.89	6594
1998-10-12	23491.85	24103.29	23363.14	23427.50	6060
1998-10-13	23427.50	24038.93	22526.44	22687.34	4559
1998-10-14	22655.16	24586.00	22172.45	23588.40	7749
1998-10-15	23298.78	25229.61	23298.78	25100.89	6368
1998-10-16	25744.50	26388.12	25615.78	26162.85	12619
1998-10-19	26130.66	26774.28	26001.95	26066.30	7552
1998-10-20	26195.03	26709.92	26066.30	26066.30	9179
1998-10-21	26098.49	26259.39	25680.14	25712.32	5947
1998-10-22	25712.32	26001.95	25583.60	25744.50	4562
1998-10-23	25487.05	25808.86	25487.05	25712.32	2660
1998-10-26	25680.14	26581.19	25519.24	25873.23	4002
1998-10-27	26259.39	26581.19	26066.30	26130.66	3914
1998-10-28	25841.04	26516.84	25680.14	26259.39	5889
1998-10-29	26291.57	26742.10	26034.13	26452.48	3909
1998-10-30	26774.28	27932.78	26742.10	27932.78	4647
1998-11-02	27900.60	28286.77	27643.16	28029.32	6492
1998-11-03	27997.15	28061.51	27289.17	27417.89	3085
1998-11-04	27804.06	27964.96	27643.16	27804.06	5531
1998-11-05	27514.43	27771.88	27128.27	27610.97	5609
1998-11-06	27675.34	28158.05	27675.34	27771.88	3097
1998-11-09	27643.16	27643.16	27160.44	27289.17	3121
1998-11-10	27385.71	27836.24	27192.63	27771.88	3551
1998-11-11	27804.06	27997.15	27385.71	27739.70	3973
1998-11-12	27160.44	27289.17	26581.19	26774.28	3025
1998-11-13	26806.46	27578.80	26806.46	27482.26	3835
1998-11-16	27804.06	28254.59	27804.06	28125.86	4620
1998-11-17	28286.77	28415.49	27997.15	28222.41	5730
1998-11-18	28222.41	28318.95	27707.52	28254.59	3607
1998-11-19	28254.59	28318.95	27836.24	27997.15	4277
1998-11-20	28318.95	28672.94	28254.59	28512.04	6695
1998-11-23	28672.94	28801.66	28318.95	28705.12	4373
1998-11-24	28705.12	28930.38	28383.31	28447.67	3965
1998-11-25	28383.31	28576.40	28158.05	28222.41	2458
1998-11-27	28125.86	28447.67	28093.69	28383.31	2281
1998-11-30	28383.31	28866.02	28351.13	28351.13	4114
1998-12-01	28447.67	30056.71	28447.67	29927.98	7319
1998-12-02	29799.26	29799.26	28930.38	29059.11	5121
1998-12-03	28576.40	28994.74	28383.31	28383.31	4251
1998-12-04	29348.73	29573.99	28962.57	29026.93	4080
1998-12-07	29026.93	29316.55	28737.30	29091.29	2569
1998-12-08	28447.67	28833.84	28125.86	28286.77	3552
1998-12-09	28318.95	28415.49	27836.24	28222.41	3217
1998-12-10	28222.41	28576.40	27804.06	27836.24	3796
1998-12-11	27836.24	28447.67	27578.80	28254.59	3466
1998-12-14	28222.41	28222.41	26967.37	26967.37	5252
1998-12-15	27289.17	28222.41	27160.44	27997.15	3888
1998-12-16	28029.32	28801.66	27997.15	28640.75	4096
1998-12-17	28962.57	29413.09	28962.57	29348.73	6228
1998-12-18	29348.73	29348.73	29220.00	29284.37	5617
1998-12-21	28833.84	29573.99	28512.04	28512.04	6029
1998-12-22	28512.04	29026.93	28318.95	28769.48	5283
1998-12-23	28833.84	30346.33	28833.84	30056.71	6726
1998-12-24	29863.62	30603.77	29831.44	30314.15	3706
1998-12-28	30507.24	30829.04	30507.24	30668.14	4424
1998-12-29	30603.77	30635.96	30185.42	30507.24	2755
1998-12-30	30346.33	30442.87	29863.62	29927.98	2833
1998-12-31	29992.35	30378.51	29895.80	30217.61	3300
1999-01-04	30153.24	30635.96	29541.82	29734.90	5318
1999-01-05	29863.62	30635.96	29702.72	30635.96	6575
1999-01-06	30893.40	31987.54	30893.40	31794.46	8609
1999-01-07	31537.02	32470.25	31408.29	31826.64	8115
1999-01-08	32438.07	34240.19	32309.35	33467.85	14871
1999-01-11	33596.57	34143.64	32695.52	33210.41	7673
1999-01-12	32824.23	32985.14	32244.98	32373.71	8084
1999-01-13	31215.20	31923.18	31022.12	31601.38	9590
1999-01-14	31472.65	31987.54	31022.12	31086.49	5810
1999-01-15	31343.93	31987.54	31215.20	31923.18	6495
1999-01-19	31923.18	32952.96	31794.46	32920.78	6233
1999-01-20	33081.68	33886.20	32920.78	33306.95	7703
1999-01-21	32952.96	33113.86	31697.92	31955.36	7621
1999-01-22	31730.09	31730.09	31150.85	31343.93	5949
1999-01-25	31472.65	31504.83	30957.76	31408.29	4803
1999-01-26	30957.76	32084.08	30700.31	31826.64	5662
1999-01-27	31569.19	31601.38	30764.68	31054.30	5695
1999-01-28	31858.82	32244.98	31150.85	32180.63	13302
1999-01-29	32116.27	32148.44	31022.12	31633.56	6675
1999-02-01	31376.11	31794.46	31247.39	31279.56	6892
1999-02-02	31279.56	31376.11	30378.51	30378.51	4595
1999-02-03	30378.51	31118.66	30056.71	31086.49	7743
1999-02-04	30925.58	31086.49	29767.08	29767.08	5783
1999-02-05	29702.72	29992.35	29091.29	29477.45	5906
1999-02-08	29573.99	30314.15	29026.93	30217.61	4400
1999-02-09	30314.15	30314.15	29348.73	29606.18	3974
1999-02-10	29573.99	30346.33	29509.63	30281.97	3274
1999-02-11	30281.97	31086.49	29863.62	30957.76	4125
1999-02-12	30796.86	30861.23	29348.73	29799.26	3906
1999-02-16	30121.07	30217.61	29091.29	29573.99	5434
1999-02-17	29992.35	31343.93	29670.53	30442.87	5944
1999-02-18	31150.85	31279.56	30796.86	30925.58	4274
1999-02-19	30861.23	30893.40	30185.42	30281.97	2939
1999-02-22	30635.96	31279.56	30635.96	31118.66	5318
1999-02-23	31022.12	31279.56	30475.05	30507.24	5228
1999-02-24	30764.68	31279.56	30185.42	30635.96	4379
1999-02-25	30507.24	30764.68	29895.80	30668.14	4067
1999-02-26	30539.41	31118.66	30056.71	30539.41	3762
1999-03-01	30249.78	30475.05	29895.80	30056.71	3279
1999-03-02	30088.88	30442.87	29380.91	29413.09	6376
1999-03-03	29477.45	29702.72	28801.66	29252.19	4932
1999-03-04	29863.62	30056.71	29573.99	30056.71	4720
1999-03-05	30507.24	31215.20	30442.87	30957.76	7372
1999-03-08	30861.23	30925.58	30378.51	30925.58	2932
1999-03-09	31054.30	31215.20	29638.36	29734.90	8128
1999-03-10	29413.09	29670.53	29091.29	29284.37	7056
1999-03-11	29316.55	29863.62	29091.29	29831.44	9929
1999-03-12	30056.71	30185.42	29477.45	29831.44	5128
1999-03-15	29767.08	30249.78	29573.99	30121.07	4690
1999-03-16	30121.07	30217.61	29638.36	29831.44	3190
1999-03-17	29638.36	29831.44	29284.37	29541.82	2993
1999-03-18	29123.47	30088.88	29123.47	30024.52	4240
1999-03-19	30249.78	30635.96	30056.71	30153.24	6206
1999-03-22	30153.24	30893.40	30088.88	30507.24	3869
1999-03-23	30378.51	30378.51	29155.64	29284.37	6426
1999-03-24	29155.64	29220.00	28447.67	28930.38	5437
1999-03-25	28930.38	30056.71	28930.38	30056.71	5031
1999-03-26	29606.18	29927.98	29220.00	29316.55	3599
1999-03-29	29284.37	29831.44	29252.19	29413.09	3860
1999-03-30	29155.64	29573.99	28994.74	29155.64	4579
1999-03-31	29413.09	29670.53	29187.83	29187.83	4047
1999-04-01	29348.73	29413.09	28833.84	29091.29	3716
1999-04-05	29220.00	30024.52	29187.83	30024.52	6196
1999-04-06	30153.24	30571.60	29895.80	29992.35	7729
1999-04-07	30281.97	31408.29	30217.61	31279.56	9559
1999-04-08	31247.39	31633.56	30957.76	31343.93	5282
1999-04-09	31376.11	31472.65	30764.68	31183.03	5283
1999-04-12	31150.85	32148.44	31054.30	31665.74	6791
1999-04-13	31987.54	32792.06	31955.36	32534.61	7632
1999-04-14	32566.80	33081.68	32116.27	32309.35	8311
1999-04-15	32438.07	33049.50	31601.38	32341.53	11814
1999-04-16	32695.52	33467.85	32438.07	33403.49	10108
1999-04-19	34497.63	34948.16	33467.85	33467.85	12481
1999-04-20	33467.85	33660.94	32244.98	32888.60	9245
1999-04-21	32888.60	33049.50	32148.44	32952.96	4749
1999-04-22	33081.68	33403.49	32663.33	32952.96	4049
1999-04-23	32566.80	33178.22	32438.07	32824.23	4272
1999-04-26	32695.52	33049.50	32502.43	33049.50	4543
1999-04-27	33049.50	33162.14	32373.71	32985.14	4358
1999-04-28	33049.50	33532.21	32985.14	33017.32	4821
1999-04-29	32952.96	33854.01	32792.06	33789.65	7038
1999-04-30	33821.84	33982.74	32180.63	32920.78	4765
1999-05-03	32920.78	34497.63	32438.07	34336.73	6800
1999-05-04	34304.54	34755.08	32695.52	33017.32	8025
1999-05-05	33371.31	33467.85	32663.33	33146.05	3873
1999-05-06	33049.50	33306.95	32084.08	32180.63	3734
1999-05-07	32244.98	33403.49	32244.98	33403.49	6543
1999-05-10	33403.49	33789.65	32759.87	32985.14	3305
1999-05-11	32920.78	33918.38	32792.06	32985.14	3555
1999-05-12	32727.70	33435.68	32309.35	33210.41	3868
1999-05-13	33532.21	33821.84	32598.97	32695.52	4584
1999-05-14	32212.81	32502.43	31279.56	31279.56	6838
1999-05-17	30893.40	30925.58	29606.18	29638.36	14618
1999-05-18	30346.33	30764.68	29670.53	30024.52	9103
1999-05-19	30378.51	30410.69	28962.57	29702.72	7646
1999-05-20	29702.72	29992.35	29316.55	29831.44	4050
1999-05-21	29960.16	30410.69	29799.26	29992.35	4021
1999-05-24	30185.42	30314.15	28769.48	28898.20	5239
1999-05-25	29220.00	29702.72	29026.93	29187.83	9076
1999-05-26	29477.45	29767.08	28930.38	29670.53	5783
1999-05-27	29477.45	29509.63	28801.66	28866.02	5344
1999-05-28	29155.64	30056.71	29059.11	29413.09	5325
1999-06-01	29670.53	29831.44	28833.84	29606.18	6429
1999-06-02	29606.18	29799.26	28898.20	29091.29	5112
1999-06-03	29348.73	29348.73	28898.20	29155.64	4098
1999-06-04	29316.55	29445.27	28415.49	28994.74	4718
1999-06-07	29316.55	29477.45	29220.00	29348.73	4144
1999-06-08	29348.73	29348.73	28801.66	28833.84	5057
1999-06-09	29220.00	29348.73	28222.41	28447.67	5350
1999-06-10	28576.40	28640.75	28254.59	28318.95	5466
1999-06-11	28286.77	28640.75	27932.78	27997.15	5056
1999-06-14	27997.15	28254.59	27546.62	27546.62	5340
1999-06-15	27450.07	27707.52	27096.08	27256.99	4606
1999-06-16	27482.26	28318.95	27289.17	28222.41	6952
1999-06-17	28351.13	28608.58	28125.86	28125.86	5531
1999-06-18	28125.86	28383.31	27739.70	28351.13	6762
1999-06-21	28576.40	28705.12	28190.23	28286.77	4098
1999-06-22	28222.41	28512.04	28061.51	28222.41	3198
1999-06-23	27417.89	27868.42	27128.27	27224.81	6659
1999-06-24	27289.17	27997.15	27160.44	27739.70	8169
1999-06-25	27804.06	27932.78	27385.71	27514.43	4508
1999-06-28	27675.34	27836.24	27353.53	27353.53	4456
1999-06-29	27546.62	27964.96	27450.07	27578.80	5068
1999-06-30	27546.62	29509.63	27482.26	29059.11	11194
1999-07-01	29606.18	30185.42	29091.29	30153.24	9356
1999-07-02	30153.24	30153.24	29541.82	29573.99	5134
1999-07-06	29606.18	30121.07	29573.99	29702.72	4194
1999-07-07	29638.36	29992.35	29380.91	29606.18	3843
1999-07-08	29573.99	29573.99	28898.20	29091.29	5046
1999-07-09	29187.83	29284.37	28801.66	28833.84	3217
1999-07-12	28769.48	28930.38	28512.04	28705.12	3791
1999-07-13	28576.40	28608.58	27385.71	27546.62	10698
1999-07-14	27804.06	27997.15	27160.44	27256.99	12453
1999-07-15	27546.62	28190.23	27417.89	27546.62	10459
1999-07-16	27836.24	27964.96	27771.88	27836.24	9429
1999-07-19	28061.51	28286.77	27643.16	27771.88	6418
1999-07-20	27546.62	27868.42	27321.35	27385.71	6525
1999-07-21	27804.06	28029.32	27675.34	27997.15	5220
1999-07-22	28254.59	28254.59	27578.80	27771.88	5255
1999-07-23	27804.06	27964.96	27289.17	27514.43	4348
1999-07-26	27289.17	27578.80	27224.81	27321.35	4212
1999-07-27	27739.70	27868.42	27450.07	27482.26	5635
1999-07-28	27450.07	27836.24	27321.35	27450.07	3861
1999-07-29	26838.64	27031.73	26516.84	26774.28	8516
1999-07-30	26645.55	26645.55	24811.26	24972.17	13038
1999-08-02	25551.41	25937.59	25229.61	25422.70	10317
1999-08-03	25937.59	25937.59	25647.96	25776.68	10016
1999-08-04	25905.40	26066.30	25229.61	25293.97	5231
1999-08-05	25647.96	25647.96	25068.71	25165.25	3696
1999-08-06	25454.87	25454.87	24746.90	24779.08	4406
1999-08-09	24811.26	24907.81	24586.00	24714.72	3715
1999-08-10	24779.08	24843.44	23813.67	23878.03	5787
1999-08-11	23974.57	24682.54	23942.39	24618.18	5192
1999-08-12	24746.90	25100.89	24296.37	24328.55	4007
1999-08-13	25004.35	25358.33	24875.62	25036.52	5704
1999-08-16	24875.62	25068.71	24586.00	25036.52	4702
1999-08-17	25712.32	25712.32	25197.43	25358.33	5810
1999-08-18	25487.05	26259.39	25487.05	26195.03	8058
1999-08-19	26034.13	26098.49	25873.23	25937.59	4245
1999-08-20	26034.13	26645.55	25841.04	26613.38	5525
1999-08-23	26420.29	26838.64	26388.12	26645.55	3276
1999-08-24	26581.19	26613.38	26130.66	26323.75	3428
1999-08-25	26903.01	26903.01	26195.03	26774.28	4302
1999-08-26	26774.28	26935.18	26516.84	26581.19	4762
1999-08-27	26581.19	26742.10	26323.75	26581.19	3060
1999-08-30	26452.48	26484.65	25937.59	26130.66	5038
1999-08-31	26259.39	26870.82	25647.96	26838.64	9736
1999-09-01	26838.64	26903.01	26581.19	26709.92	5165
1999-09-02	26806.46	26806.46	26001.95	26227.21	6045
1999-09-03	26742.10	27578.80	26677.74	27015.63	6388
1999-09-07	27096.08	27128.27	26195.03	26291.57	4763
1999-09-08	26420.29	26420.29	25808.86	25953.68	5324
1999-09-09	26001.95	26130.66	25615.78	25712.32	3918
1999-09-10	25937.59	26709.92	25905.40	26130.66	4102
1999-09-13	26130.66	26774.28	26001.95	26677.74	3015
1999-09-14	26645.55	26967.37	26195.03	26355.93	4338
1999-09-15	26323.75	26613.38	25615.78	25615.78	6990
1999-09-16	25712.32	25744.50	25261.79	25712.32	4368
1999-09-17	25744.50	25873.23	25615.78	25712.32	4900
1999-09-20	25776.68	25841.04	25519.24	25712.32	1907
1999-09-21	25583.60	25615.78	25004.35	25165.25	5117
1999-09-22	25647.96	25712.32	25326.15	25647.96	5274
1999-09-23	25744.50	25776.68	25229.61	25326.15	5007
1999-09-24	25454.87	25647.96	25261.79	25583.60	3930
1999-09-27	25680.14	26323.75	25647.96	25873.23	5417
1999-09-28	25808.86	26098.49	25100.89	25712.32	5133
1999-09-29	25712.32	25905.40	25422.70	25551.41	3793
1999-09-30	25712.32	26034.13	25615.78	25873.23	3289
1999-10-01	26323.75	26323.75	25712.32	26066.30	3613
1999-10-04	26195.03	26420.29	25937.59	26420.29	3357
1999-10-05	26774.28	27450.07	26259.39	26677.74	6657
1999-10-06	26774.28	27482.26	26709.92	27289.17	4334
1999-10-07	27289.17	27353.53	26388.12	26452.48	5897
1999-10-08	26581.19	26838.64	26323.75	26838.64	3895
1999-10-11	27160.44	27643.16	27063.91	27289.17	4401
1999-10-12	27321.35	27707.52	27160.44	27256.99	3975
1999-10-13	27063.91	27417.89	27063.91	27160.44	4255
1999-10-14	27192.63	27804.06	26967.37	27321.35	6169
1999-10-15	27031.73	27031.73	25551.41	26034.13	5268
1999-10-18	26066.30	26838.64	26066.30	26806.46	4742
1999-10-19	27417.89	27578.80	27160.44	27192.63	5265
1999-10-20	27289.17	27610.97	27256.99	27353.53	3930
1999-10-21	27385.71	27417.89	26903.01	27353.53	2728
1999-10-22	27450.07	27836.24	27353.53	27739.70	3265
1999-10-25	27578.80	28061.51	27353.53	27836.24	3116
1999-10-26	27868.42	28286.77	27675.34	27804.06	3624
1999-10-27	27546.62	27900.60	26774.28	27546.62	5829
1999-10-28	27353.53	28222.41	27353.53	28093.69	6607
1999-10-29	28447.67	29348.73	28222.41	28254.59	7205
1999-11-01	28318.95	28769.48	28029.32	28125.86	3987
1999-11-02	28318.95	28898.20	27997.15	27997.15	3540
1999-11-03	28029.32	28158.05	27353.53	27675.34	4760
1999-11-04	27804.06	27900.60	27321.35	27321.35	3701
1999-11-05	27610.97	27964.96	27353.53	27643.16	3797
1999-11-08	27450.07	27836.24	27353.53	27610.97	2458
1999-11-09	28029.32	28061.51	27578.80	27836.24	2563
1999-11-10	27707.52	27900.60	27450.07	27675.34	3403
1999-11-11	27771.88	27836.24	27256.99	27417.89	4617
1999-11-12	27675.34	27675.34	27450.07	27482.26	4390
1999-11-15	27482.26	28318.95	27450.07	28125.86	4184
1999-11-16	28190.23	28512.04	27997.15	28125.86	3779
1999-11-17	27804.06	27868.42	27063.91	27096.08	7933
1999-11-18	27192.63	27353.53	25873.23	26130.66	11632
1999-11-19	26034.13	26195.03	25776.68	25969.76	7734
1999-11-22	26066.30	26452.48	25873.23	26098.49	6310
1999-11-23	26259.39	26291.57	26001.95	26001.95	5216
1999-11-24	26001.95	26709.92	25808.86	26549.02	4943
1999-11-26	26516.84	26549.02	26066.30	26066.30	1584
1999-11-29	25969.76	26549.02	25905.40	26420.29	5374
1999-11-30	26259.39	26613.38	25937.59	26001.95	5214
1999-12-01	26001.95	26227.21	25841.04	26066.30	4017
1999-12-02	26484.65	26774.28	25808.86	26001.95	7124
1999-12-03	26195.03	27256.99	26195.03	26935.18	7349
1999-12-06	26999.54	27546.62	26935.18	26967.37	4383
1999-12-07	26516.84	26613.38	25808.86	25808.86	6311
1999-12-08	25873.23	26130.66	25776.68	25977.81	4391
1999-12-09	26034.13	26130.66	25776.68	25905.40	4284
1999-12-10	25776.68	25841.04	25004.35	25197.43	7244
1999-12-13	25229.61	25487.05	25004.35	25165.25	4169
1999-12-14	25197.43	25487.05	24972.17	24972.17	4808
1999-12-15	25583.60	25969.76	25100.89	25454.87	9084
1999-12-16	25776.68	25969.76	25519.24	25583.60	6797
1999-12-17	25551.41	25969.76	25293.97	25776.68	10417
1999-12-20	25647.96	26227.21	25647.96	26001.95	6023
1999-12-21	26001.95	26162.85	26001.95	26130.66	3879
1999-12-22	26227.21	26549.02	26001.95	26259.39	5256
1999-12-23	26452.48	27289.17	26355.93	27192.63	4758
1999-12-27	27289.17	27578.80	26935.18	26967.37	4244
1999-12-28	26999.54	27256.99	26999.54	27128.27	3640
1999-12-29	27546.62	27675.34	27224.81	27224.81	2622
1999-12-30	27289.17	27771.88	27192.63	27578.80	3583
1999-12-31	27546.62	27610.97	27417.89	27450.07	1287
2000-01-03	27160.44	27385.71	26838.64	26967.37	4329
2000-01-04	26677.74	26903.01	25905.40	26066.30	7815
2000-01-05	26259.39	26516.84	26130.66	26162.85	5377
2000-01-06	26259.39	26677.74	25937.59	26195.03	4850
2000-01-07	27031.73	28318.95	26838.64	28125.86	9889
2000-01-10	28190.23	28415.49	27289.17	27610.97	5289
2000-01-11	27031.73	27546.62	26645.55	26870.82	4515
2000-01-12	26999.54	28061.51	26999.54	27643.16	5250
2000-01-13	27997.15	27997.15	27224.81	27321.35	4193
2000-01-14	27063.91	27256.99	26323.75	26645.55	7975
2000-01-18	27675.34	28318.95	27353.53	27932.78	8298
2000-01-19	28061.51	28254.59	27192.63	27514.43	4820
2000-01-20	27546.62	27643.16	26516.84	26886.92	7276
2000-01-21	26742.10	26774.28	25905.40	25969.76	9611
2000-01-24	26677.74	26742.10	25937.59	26323.75	8455
2000-01-25	26355.93	26388.12	25293.97	25808.86	6966
2000-01-26	25293.97	25358.33	24360.73	24714.72	15504
2000-01-27	25390.51	25744.50	25068.71	25712.32	11505
2000-01-28	25293.97	25680.14	25133.07	25229.61	6435
2000-01-31	25647.96	25841.04	25293.97	25615.78	5290
2000-02-01	25551.41	25744.50	24972.17	25647.96	7913
2000-02-02	25712.32	26034.13	24682.54	25036.52	10666
2000-02-03	24650.36	25165.25	24618.18	25100.89	6713
2000-02-04	25165.25	25229.61	24714.72	24746.90	4600
2000-02-07	24972.17	24972.17	24296.37	24682.54	3984
2000-02-08	24907.81	25165.25	24714.72	24779.08	5599
2000-02-09	24521.63	24586.00	24264.19	24296.37	4817
2000-02-10	24232.01	24328.55	23717.12	24199.83	6194
2000-02-11	24296.37	24296.37	23266.59	23749.30	5655
2000-02-14	23684.94	24264.19	23170.05	24232.01	6094
2000-02-15	24135.47	24135.47	23395.31	23878.03	4915
2000-02-16	23524.04	23910.20	23298.78	23845.84	6305
2000-02-17	23588.40	24006.74	23298.78	23620.58	6512
2000-02-18	23266.59	23395.31	22333.36	22333.36	9717
2000-02-22	22848.25	23105.69	22397.72	22687.34	7837
2000-02-23	22751.70	22783.89	22140.27	22140.27	4057
2000-02-24	22140.27	22268.99	21207.03	21882.83	9279
2000-02-25	21818.47	22783.89	21754.10	22108.09	8734
2000-02-28	22783.89	22783.89	21915.01	21979.37	9799
2000-02-29	22268.99	22301.17	21207.03	21432.29	8174
2000-03-01	21561.02	21721.92	21142.67	21416.20	10279
2000-03-02	21367.94	21528.84	21174.85	21303.58	5731
2000-03-03	21303.58	22236.81	21271.39	21979.37	8881
2000-03-06	22075.91	22462.07	21367.94	21593.20	7506
2000-03-07	21625.38	21850.64	20917.40	21174.85	7370
2000-03-08	21174.85	21947.18	20724.33	21915.01	8361
2000-03-09	21657.56	21721.92	21013.95	21432.29	6306
2000-03-10	21013.95	21528.84	20917.40	21142.67	6422
2000-03-13	20885.23	21947.18	20853.05	21915.01	6337
2000-03-14	21593.20	21593.20	20724.33	21110.49	10441
2000-03-15	21110.49	22687.34	21046.13	22687.34	15970
2000-03-16	22655.16	22848.25	22011.55	22558.62	15618
2000-03-17	22880.42	23684.94	22783.89	22976.96	12876
2000-03-20	22687.34	22783.89	22204.63	22526.44	8228
2000-03-21	22172.45	23652.76	22011.55	23588.40	9662
2000-03-22	23041.32	23298.78	22268.99	22655.16	9879
2000-03-23	22558.62	23298.78	22494.26	22912.61	13256
2000-03-24	22655.16	23298.78	22655.16	22976.96	6814
2000-03-27	22751.70	23202.23	22622.98	22751.70	6111
2000-03-28	22590.80	23041.32	22494.26	22912.61	5522
2000-03-29	23009.15	23556.21	23009.15	23073.51	6412
2000-03-30	23556.21	24006.74	23266.59	24006.74	10501
2000-03-31	23974.57	24038.93	23524.04	23652.76	5440
2000-04-03	24071.10	24714.72	24071.10	24199.83	9921
2000-04-04	25100.89	25647.96	24038.93	25261.79	14696
2000-04-05	25068.71	25551.41	24714.72	25390.51	8401
2000-04-06	25680.14	25905.40	25551.41	25712.32	8711
2000-04-07	25841.04	25937.59	24779.08	24907.81	4781
2000-04-10	25615.78	26774.28	25487.05	26291.57	10859
2000-04-11	26098.49	27192.63	26066.30	26742.10	8786
2000-04-12	27256.99	28158.05	27192.63	27610.97	10905
2000-04-13	27675.34	28286.77	27031.73	28029.32	10894
2000-04-14	28318.95	28833.84	25873.23	26903.01	20302
2000-04-17	27739.70	29477.45	26774.28	29380.91	22942
2000-04-18	28833.84	28898.20	27997.15	28512.04	10200
2000-04-19	28286.77	28544.21	27932.78	28318.95	6897
2000-04-20	28318.95	28383.31	28190.23	28383.31	7815
2000-04-24	28158.05	28640.75	27997.15	28479.85	5929
2000-04-25	28512.04	28544.21	28158.05	28318.95	6181
2000-04-26	28351.13	28576.40	27868.42	28318.95	7548
2000-04-27	28222.41	28383.31	27546.62	28383.31	8700
2000-04-28	28318.95	28318.95	27804.06	28190.23	6089
2000-05-01	28286.77	28286.77	27546.62	27836.24	5258
2000-05-02	27546.62	27771.88	27224.81	27417.89	4805
2000-05-03	27289.17	27482.26	26870.82	27321.35	6497
2000-05-04	27160.44	27417.89	26967.37	27096.08	6334
2000-05-05	27031.73	27804.06	26999.54	27224.81	5815
2000-05-08	27160.44	27739.70	27096.08	27578.80	5142
2000-05-09	27578.80	27804.06	27256.99	27321.35	8102
2000-05-10	27417.89	27643.16	26549.02	26903.01	7037
2000-05-11	27128.27	27610.97	27031.73	27256.99	3453
2000-05-12	27385.71	27643.16	27353.53	27482.26	4502
2000-05-15	27450.07	27450.07	26645.55	26967.37	6968
2000-05-16	27256.99	27675.34	27096.08	27385.71	5843
2000-05-17	27192.63	27192.63	26774.28	26967.37	5373
2000-05-18	27385.71	27707.52	27192.63	27610.97	7491
2000-05-19	27256.99	28125.86	27256.99	27514.43	6765
2000-05-22	27224.81	27256.99	26227.21	26388.12	8104
2000-05-23	26388.12	26452.48	25969.76	26452.48	5945
2000-05-24	26516.84	27224.81	26484.65	26742.10	5741
2000-05-25	26677.74	26677.74	25744.50	26098.49	5396
2000-05-26	26162.85	26259.39	24586.00	24811.26	9831
2000-05-30	25197.43	25358.33	24714.72	25261.79	5902
2000-05-31	25326.15	25744.50	24907.81	25004.35	4251
2000-06-01	24907.81	25615.78	24521.63	25487.05	9041
2000-06-02	25615.78	26098.49	24586.00	24907.81	8500
2000-06-05	25100.89	26549.02	25068.71	26195.03	6756
2000-06-06	26195.03	26195.03	25647.96	25744.50	6772
2000-06-07	25744.50	25744.50	25229.61	25454.87	4501
2000-06-08	25390.51	25680.14	24939.98	25229.61	5660
2000-06-09	25454.87	25680.14	25197.43	25680.14	4198
2000-06-12	25583.60	26066.30	25551.41	25808.86	3712
2000-06-13	25551.41	25969.76	25422.70	25712.32	3336
2000-06-14	25487.05	25583.60	24682.54	24843.44	7854
2000-06-15	24714.72	24779.08	23556.21	23684.94	8994
2000-06-16	23684.94	23910.20	23137.87	23170.05	8881
2000-06-19	23202.23	23556.21	22912.61	22976.96	6445
2000-06-20	22397.72	22590.80	21915.01	22140.27	9445
2000-06-21	21882.83	22622.98	21882.83	22494.26	7490
2000-06-22	22751.70	22783.89	22429.90	22494.26	4856
2000-06-23	22526.44	22880.42	22494.26	22880.42	2569
2000-06-26	22880.42	23105.69	21915.01	22075.91	5180
2000-06-27	22172.45	22816.06	21915.01	22075.91	7433
2000-06-28	22075.91	22655.16	22075.91	22655.16	5206
2000-06-29	21625.38	22655.16	21625.38	22268.99	7134
2000-06-30	21979.37	22429.90	21915.01	22140.27	7601
2000-07-03	22204.63	22783.89	22204.63	22622.98	2777
2000-07-05	22462.07	23427.50	22429.90	23073.51	7797
2000-07-06	23298.78	24296.37	23234.41	23845.84	9710
2000-07-07	23813.67	23942.39	23524.04	23813.67	5875
2000-07-10	24135.47	24264.19	23813.67	24071.10	4491
2000-07-11	24071.10	24682.54	24071.10	24618.18	4894
2000-07-12	24553.82	24907.81	24199.83	24875.62	5197
2000-07-13	24779.08	24875.62	24489.46	24811.26	4821
2000-07-14	24811.26	24843.44	24328.55	24457.28	4601
2000-07-17	24457.28	24457.28	23556.21	23861.93	5442
2000-07-18	24006.74	24457.28	23620.58	24167.65	5815
2000-07-19	24103.29	25036.52	24103.29	24425.09	7243
2000-07-20	24489.46	24714.72	24328.55	24392.92	4785
2000-07-21	24457.28	24618.18	24328.55	24392.92	5442
2000-07-24	24135.47	24360.73	23813.67	24103.29	9238
2000-07-25	24135.47	24650.36	24135.47	24360.73	5574
2000-07-26	24360.73	24360.73	23717.12	24071.10	11356
2000-07-27	24103.29	24296.37	23878.03	24199.83	6890
2000-07-28	23974.57	24038.93	23652.76	23749.30	4210
2000-07-31	23717.12	24071.10	23684.94	23974.57	6018
2000-08-01	24006.74	24135.47	23974.57	24135.47	6987
2000-08-02	24199.83	24199.83	23588.40	23974.57	4274
2000-08-03	23850.00	26550.00	23850.00	26325.00	5081
2000-08-04	26325.00	27000.00	25762.50	26212.50	3970
2000-08-07	25875.00	26268.75	25425.00	26268.75	2475
2000-08-08	26268.75	26606.25	26100.00	26550.00	2622
2000-08-09	26831.25	26887.50	26325.00	26550.00	12482
2000-08-10	26550.00	26550.00	25818.75	26550.00	9379
2000-08-11	26493.75	26550.00	25931.25	26212.50	6553
2000-08-14	26325.00	26493.75	26043.75	26100.00	8761
2000-08-15	26156.25	26156.25	25425.00	25593.75	13966
2000-08-16	25650.00	25987.50	24862.50	25481.25	9506
2000-08-17	25087.50	25143.75	24243.75	24356.25	8933
2000-08-18	24581.25	25031.25	24581.25	24975.00	6790
2000-08-21	24975.00	25087.50	23793.75	24525.00	8403
2000-08-22	25200.00	25481.25	24750.00	25200.00	9825
2000-08-23	24750.00	24750.00	24300.00	24637.50	5109
2000-08-24	24693.75	25425.00	24581.25	24975.00	5256
2000-08-25	25200.00	25256.25	24637.50	24862.50	4527
2000-08-28	24637.50	24750.00	23287.50	23568.75	11454
2000-08-29	23906.25	23906.25	22612.50	22725.00	12517
2000-08-30	22500.00	23681.25	22500.00	23287.50	12479
2000-08-31	23006.25	23062.50	21431.25	21768.75	31613
2000-09-01	21993.75	22612.50	21487.50	22500.00	22234
2000-09-05	23287.50	23850.00	23006.25	23737.50	19973
2000-09-06	24131.25	24412.50	23287.50	23456.25	13937
2000-09-07	23625.00	24243.75	23231.25	23287.50	14024
2000-09-08	23793.75	23793.75	23175.00	23400.00	9528
2000-09-11	23681.25	23737.50	23062.50	23400.00	6278
2000-09-12	22950.00	23343.75	22500.00	22556.25	9641
2000-09-13	22668.75	23343.75	22275.00	22781.25	12134
2000-09-14	22668.75	23850.00	22556.25	23287.50	11367
2000-09-15	23456.25	23793.75	23175.00	23287.50	12665
2000-09-18	23400.00	23625.00	23062.50	23400.00	8927
2000-09-19	23287.50	23400.00	22612.50	23175.00	5229
2000-09-20	23118.75	23175.00	22500.00	22556.25	7529
2000-09-21	22500.00	22682.82	22162.50	22331.25	7400
2000-09-22	22387.50	23062.50	21881.25	23062.50	8323
2000-09-25	22950.00	23231.25	22781.25	22893.75	5957
2000-09-26	22668.75	23062.50	21881.25	21937.50	8255
2000-09-27	21937.50	22612.50	21937.50	22275.00	6023
2000-09-28	22050.00	23062.50	22050.00	22556.25	6434
2000-09-29	22668.75	23512.50	22612.50	22950.00	8290
2000-10-02	22893.75	23793.75	22837.50	23456.25	6034
2000-10-03	23737.50	24243.75	23062.50	23062.50	6581
2000-10-04	23231.25	24018.75	23231.25	23737.50	5640
2000-10-05	23568.75	23850.00	23287.50	23343.75	5804
2000-10-06	23118.75	23231.25	22781.25	22781.25	5328
2000-10-09	22837.50	23512.50	22781.25	23287.50	5221
2000-10-10	23287.50	23287.50	22612.50	22612.50	4861
2000-10-11	22668.75	22668.75	21712.50	21712.50	6423
2000-10-12	21656.25	22050.00	21037.50	21037.50	7234
2000-10-13	21600.00	22893.75	21543.75	22837.50	6606
2000-10-16	22556.25	22556.25	21825.00	22162.50	3550
2000-10-17	21881.25	22443.75	21881.25	21993.75	3593
2000-10-18	21993.75	22893.75	21262.50	22556.25	6299
2000-10-19	22500.00	23400.00	22500.00	23062.50	6406
2000-10-20	22443.75	23062.50	22443.75	22556.25	4758
2000-10-23	22500.00	23118.75	22500.00	22668.75	3710
2000-10-24	23287.50	23962.50	22950.00	23231.25	3949
2000-10-25	23231.25	23287.50	22556.25	22612.50	3146
2000-10-26	22500.00	22893.75	22500.00	22612.50	4700
2000-10-27	22725.00	23062.50	22612.50	23006.25	3948
2000-10-30	22725.00	24300.00	22668.75	23850.00	9972
2000-10-31	23793.75	24300.00	22950.00	23512.50	7867
2000-11-01	23118.75	23850.00	23062.50	23231.25	5325
2000-11-02	23287.50	23625.00	23006.25	23456.25	4548
2000-11-03	23231.25	23568.75	22668.75	22781.25	5096
2000-11-06	22725.00	24075.00	22725.00	23793.75	5871
2000-11-07	22837.50	23456.25	22443.75	22500.00	7778
2000-11-08	22556.25	23512.50	22331.25	22331.25	6245
2000-11-09	22443.75	23062.50	22331.25	22893.75	4828
2000-11-10	22668.75	22781.25	22387.50	22556.25	4104
2000-11-13	22387.50	23287.50	22387.50	22781.25	4084
2000-11-14	22500.00	23231.25	22500.00	22781.25	3686
2000-11-15	22612.50	23793.75	22612.50	23625.00	6595
2000-11-16	23231.25	23343.75	22500.00	22500.00	5991
2000-11-17	22500.00	22725.00	22387.50	22443.75	5753
2000-11-20	22387.50	22387.50	21150.00	21150.00	7078
2000-11-21	21487.50	22275.00	21487.50	21937.50	5532
2000-11-22	21656.25	21712.50	21375.00	21431.25	3014
2000-11-24	21487.50	21937.50	21431.25	21656.25	1138
2000-11-27	21487.50	22443.75	21487.50	22106.25	3732
2000-11-28	22218.75	22443.75	21712.50	21712.50	3923
2000-11-29	21937.50	22275.00	21937.50	21993.75	3078
2000-11-30	21262.50	21543.75	20306.25	20475.00	9125
2000-12-01	21262.50	22106.25	20700.00	21768.75	8863
2000-12-04	20700.00	21937.50	20531.25	21431.25	6885
2000-12-05	21375.00	22331.25	20981.25	22275.00	7522
2000-12-06	21375.00	21825.00	21150.00	21487.50	6727
2000-12-07	21487.50	22050.00	21431.25	21600.00	5080
2000-12-08	21600.00	22050.00	21318.75	21712.50	4141
2000-12-11	21375.00	21768.75	21206.25	21487.50	3704
2000-12-12	21206.25	21825.00	21206.25	21262.50	4717
2000-12-13	20981.25	21656.25	20925.00	21262.50	6365
2000-12-14	21262.50	21543.75	20868.75	20925.00	6077
2000-12-15	19968.75	21262.50	19912.50	20250.00	9547
2000-12-18	20756.25	21318.75	20643.75	21150.00	5602
2000-12-19	21431.25	21487.50	20981.25	21206.25	4552
2000-12-20	20812.50	20925.00	19518.75	19912.50	8795
2000-12-21	20193.75	21768.75	19968.75	21768.75	10190
2000-12-22	20475.00	21600.00	20081.25	20531.25	9336
2000-12-26	20531.25	21712.50	20475.00	21600.00	6133
2000-12-27	20925.00	21431.25	20868.75	21206.25	5809
2000-12-28	21431.25	21881.25	21431.25	21825.00	4439
2000-12-29	21656.25	21656.25	20981.25	21093.75	5274
2001-01-02	21431.25	22443.75	21375.00	21881.25	5807
2001-01-03	22106.25	22950.00	21487.50	22612.50	12397
2001-01-04	25200.00	25200.00	22893.75	24243.75	16551
2001-01-05	24300.00	24300.00	23287.50	23625.00	7456
2001-01-08	22893.75	23400.00	22443.75	23062.50	6555
2001-01-09	23175.00	24075.00	23006.25	23793.75	8060
2001-01-10	23062.50	23850.00	23006.25	23625.00	7749
2001-01-11	23456.25	24862.50	23343.75	24243.75	7595
2001-01-12	24300.00	24356.25	23287.50	23737.50	5558
2001-01-16	23737.50	24693.75	23400.00	24412.50	6936
2001-01-17	24637.50	24750.00	23962.50	24187.50	3376
2001-01-18	23906.25	25031.25	23906.25	24468.75	5628
2001-01-19	24075.00	24300.00	23343.75	23681.25	7292
2001-01-22	23681.25	24468.75	23512.50	24412.50	4715
2001-01-23	24637.50	24637.50	24187.50	24300.00	3869
2001-01-24	24412.50	25200.00	24300.00	24975.00	6214
2001-01-25	24918.75	25425.00	24806.25	25256.25	6573
2001-01-26	25143.75	25425.00	24806.25	25200.00	4652
2001-01-29	25065.00	25488.00	24894.00	25461.00	3696
2001-01-30	25218.00	25866.00	24867.00	25470.00	4466
2001-01-31	25515.00	25785.00	25110.00	25371.00	5059
2001-02-01	25128.00	25578.00	24930.00	25533.00	3896
2001-02-02	25425.00	25479.00	25083.00	25209.00	4750
2001-02-05	25290.00	25875.00	25263.00	25605.00	4512
2001-02-06	25605.00	26019.00	25560.00	25866.00	5115
2001-02-07	25425.00	25785.00	24525.00	24534.00	7593
2001-02-08	25155.00	25425.00	24948.00	25209.00	5919
2001-02-09	25245.00	25245.00	24120.00	24228.00	4678
2001-02-12	24606.00	25200.00	24570.00	25020.00	6542
2001-02-13	25155.00	25281.00	24795.00	25128.00	3702
2001-02-14	25146.00	25623.00	25011.00	25074.00	5010
2001-02-15	25362.00	25461.00	25083.00	25200.00	4739
2001-02-16	25020.00	25416.00	24840.00	24840.00	4667
2001-02-20	24885.00	25614.00	24849.00	24939.00	5383
2001-02-21	24777.00	25515.00	24777.00	24912.00	4086
2001-02-22	24930.00	25173.00	24408.00	24759.00	5299
2001-02-23	24615.00	25785.00	24552.00	25515.00	7831
2001-02-26	25605.00	26100.00	25200.00	25740.00	6961
2001-02-27	25740.00	25857.00	25434.00	25587.00	4591
2001-02-28	26010.00	26073.00	24750.00	25029.00	5336
2001-03-01	25029.00	25659.00	25020.00	25389.00	6983
2001-03-02	25389.00	25740.00	25182.00	25254.00	4511
2001-03-05	24885.00	25632.00	24885.00	25470.00	3258
2001-03-06	25920.00	26325.00	25650.00	26136.00	5040
2001-03-07	26118.00	26262.00	26019.00	26172.00	4429
2001-03-08	26181.00	27450.00	26037.00	27315.00	12259
2001-03-09	27153.00	27405.00	26919.00	27090.00	8177
2001-03-12	27045.00	28233.00	26793.00	27225.00	8954
2001-03-13	27117.00	27450.00	26487.00	26856.00	6307
2001-03-14	26190.00	27225.00	25821.00	25821.00	9772
2001-03-15	25308.00	25803.00	25308.00	25740.00	6240
2001-03-16	25155.00	26100.00	25155.00	25587.00	8881
2001-03-19	25560.00	27081.00	25560.00	26829.00	5724
2001-03-20	26622.00	27036.00	25875.00	25938.00	6539
2001-03-21	26145.00	26397.00	25245.00	25425.00	5803
2001-03-22	25200.00	25290.00	24318.00	25029.00	7843
2001-03-23	25200.00	25290.00	24363.00	25110.00	5595
2001-03-26	25740.00	26595.00	25560.00	26091.00	4244
2001-03-27	25290.00	25560.00	24966.00	25308.00	9761
2001-03-28	25425.00	25578.00	25002.00	25146.00	5493
2001-03-29	25191.00	25803.00	24768.00	25641.00	5537
2001-03-30	25551.00	25785.00	24993.00	25308.00	4230
2001-04-02	25020.00	25920.00	24975.00	25749.00	5836
2001-04-03	25353.00	25488.00	24561.00	24633.00	5697
2001-04-04	25092.00	25767.00	25083.00	25713.00	8000
2001-04-05	25830.00	25920.00	25182.00	25515.00	6145
2001-04-06	25002.00	25326.00	24750.00	25020.00	5649
2001-04-09	25245.00	26100.00	25155.00	26100.00	4908
2001-04-10	26010.00	26910.00	25785.00	26064.00	5149
2001-04-11	26064.00	26064.00	24885.00	25362.00	8195
2001-04-12	25515.00	26127.00	25227.00	26100.00	5721
2001-04-16	25965.00	26262.00	25659.00	26262.00	3924
2001-04-17	25920.00	26325.00	25920.00	25992.00	3627
2001-04-18	26550.00	28278.00	26325.00	27639.00	12885
2001-04-19	27000.00	27612.00	26928.00	27270.00	7564
2001-04-20	27072.00	27315.00	26910.00	27000.00	5793
2001-04-23	27000.00	27369.00	26937.00	27054.00	3972
2001-04-24	27000.00	27315.00	26703.00	26703.00	4721
2001-04-25	25875.00	26028.00	25110.00	25920.00	8865
2001-04-26	26082.00	26757.00	25875.00	26280.00	8349
2001-04-27	26100.00	26649.00	26019.00	26649.00	5126
2001-04-30	26325.00	26928.00	26055.00	26532.00	6214
2001-05-01	25920.00	26226.00	25200.00	25470.00	9146
2001-05-02	25533.00	26487.00	25362.00	26325.00	8930
2001-05-03	26145.00	26145.00	25515.00	25830.00	4001
2001-05-04	25542.00	26280.00	25425.00	26172.00	3727
2001-05-07	25605.00	25938.00	25380.00	25605.00	4989
2001-05-08	25569.00	25587.00	25164.00	25344.00	4998
2001-05-09	25344.00	25848.00	25191.00	25272.00	4957
2001-05-10	25542.00	25983.00	25398.00	25578.00	5711
2001-05-11	25578.00	25659.00	24813.00	25038.00	4668
2001-05-14	25200.00	25452.00	24678.00	25020.00	3975
2001-05-15	25470.00	25470.00	24894.00	25164.00	5104
2001-05-16	24615.00	25515.00	24615.00	25281.00	7450
2001-05-17	25362.00	25425.00	24525.00	24804.00	8128
2001-05-18	24840.00	24957.00	24192.00	24417.00	7262
2001-05-21	23670.00	24012.00	23400.00	23985.00	14341
2001-05-22	23625.00	23625.00	23130.00	23382.00	11936
2001-05-23	22608.00	23220.00	22266.00	23211.00	15485
2001-05-24	22599.00	23085.00	22536.00	23085.00	9237
2001-05-25	22608.00	22734.00	22068.00	22266.00	8718
2001-05-29	22122.00	22626.00	22113.00	22491.00	5897
2001-05-30	22311.00	22482.00	21645.00	22140.00	6897
2001-05-31	22338.00	22347.00	21735.00	21915.00	6641
2001-06-01	21870.00	22131.00	21672.00	22131.00	5971
2001-06-04	22311.00	22311.00	21807.00	22131.00	6144
2001-06-05	22050.00	22095.00	21663.00	21798.00	6024
2001-06-06	21663.00	22221.00	21645.00	21798.00	7150
2001-06-07	21672.00	21753.00	21393.00	21726.00	6768
2001-06-08	21717.00	21726.00	21375.00	21600.00	3047
2001-06-11	22095.00	22536.00	22059.00	22347.00	9849
2001-06-12	22167.00	22428.00	22068.00	22194.00	6372
2001-06-13	22293.00	22725.00	22104.00	22122.00	6483
2001-06-14	22113.00	22230.00	21654.00	22032.00	5223
2001-06-15	21618.00	22113.00	21618.00	21681.00	8314
2001-06-18	21924.00	22581.00	21699.00	22500.00	7718
2001-06-19	22500.00	22653.00	22086.00	22266.00	4886
2001-06-20	22095.00	22392.00	21960.00	22185.00	4330
2001-06-21	22077.00	23535.00	22050.00	23310.00	8743
2001-06-22	23112.00	23265.00	22572.00	22671.00	4493
2001-06-25	22878.00	22878.00	22500.00	22572.00	4268
2001-06-26	22419.00	22671.00	22311.00	22311.00	6882
2001-06-27	22203.00	22482.00	21150.00	21843.00	4903
2001-06-28	22005.00	22617.00	21960.00	22329.00	7067
2001-06-29	21870.00	22230.00	21852.00	22095.00	7034
2001-07-02	22104.00	22644.00	21960.00	22581.00	4971
2001-07-03	22455.00	22635.00	22347.00	22545.00	1970
2001-07-05	22428.00	22815.00	22428.00	22527.00	3363
2001-07-06	22320.00	22410.00	21825.00	21852.00	4389
2001-07-09	22005.00	22086.00	21852.00	21933.00	4123
2001-07-10	22455.00	22491.00	22131.00	22275.00	4810
2001-07-11	22275.00	22995.00	22230.00	22788.00	7539
2001-07-12	22545.00	22914.00	22500.00	22734.00	5092
2001-07-13	23040.00	23175.00	22743.00	23040.00	4184
2001-07-16	23130.00	23130.00	22383.00	22500.00	5283
2001-07-17	22788.00	23310.00	22617.00	23148.00	5346
2001-07-18	23148.00	23238.00	22518.00	22806.00	4040
2001-07-19	22770.00	23211.00	22752.00	23076.00	5408
2001-07-20	23076.00	23337.00	23004.00	23184.00	3944
2001-07-23	23175.00	23256.00	22743.00	22968.00	2911
2001-07-24	22833.00	22986.00	22590.00	22707.00	3664
2001-07-25	22599.00	23085.00	22509.00	22950.00	3776
2001-07-26	22599.00	22698.00	22320.00	22581.00	7642
2001-07-27	22590.00	22995.00	22545.00	22734.00	4001
2001-07-30	22599.00	22842.00	22509.00	22644.00	3072
2001-07-31	22635.00	23130.00	22590.00	22923.00	4268
2001-08-01	22635.00	22815.00	22329.00	22527.00	5134
2001-08-02	22725.00	22725.00	22428.00	22608.00	3122
2001-08-03	22464.00	22608.00	22275.00	22455.00	2632
2001-08-06	22239.00	22446.00	22167.00	22185.00	2587
2001-08-07	22239.00	22473.00	22194.00	22275.00	2859
2001-08-08	22275.00	22275.00	21825.00	21933.00	5516
2001-08-09	21834.00	22068.00	21744.00	21933.00	4761
2001-08-10	22275.00	22455.00	22059.00	22293.00	4141
2001-08-13	22014.00	22023.00	21114.00	21366.00	10245
2001-08-14	21159.00	21168.00	20538.00	20691.00	8086
2001-08-15	20691.00	20907.00	20025.00	20295.00	7353
2001-08-16	20385.00	21510.00	20124.00	21123.00	9429
2001-08-17	19800.00	19935.00	19107.00	19530.00	15048
2001-08-20	19260.00	19350.00	17910.00	18360.00	16465
2001-08-21	18108.00	18504.00	18009.00	18090.00	6679
2001-08-22	18180.00	18486.00	17973.00	18279.00	8514
2001-08-23	18369.00	18522.00	18072.00	18072.00	5393
2001-08-24	18153.00	18801.00	18135.00	18351.00	5876
2001-08-27	18351.00	18531.00	18225.00	18225.00	3024
2001-08-28	18351.00	18360.00	18180.00	18288.00	3543
2001-08-29	18297.00	18441.00	18135.00	18171.00	3672
2001-08-30	18171.00	18225.00	17766.00	17784.00	6457
2001-08-31	18000.00	18171.00	17883.00	17883.00	5236
2001-09-04	17937.00	18648.00	17892.00	18225.00	5351
2001-09-05	18027.00	18297.00	17838.00	17973.00	5721
2001-09-06	17964.00	18000.00	17460.00	17460.00	9042
2001-09-07	17100.00	17181.00	16641.00	16884.00	10300
2001-09-10	16830.00	17595.00	16668.00	17460.00	5815
2001-09-17	15390.00	15966.00	14490.00	14895.00	19439
2001-09-18	14679.00	15444.00	14679.00	15237.00	14276
2001-09-19	15300.00	15570.00	14490.00	14787.00	10375
2001-09-20	14499.00	14949.00	13914.00	13941.00	12507
2001-09-21	13518.00	13968.00	13230.00	13806.00	14942
2001-09-24	14823.00	15201.00	14319.00	14787.00	9211
2001-09-25	14796.00	14796.00	14310.00	14508.00	8527
2001-09-26	14850.00	14859.00	14580.00	14742.00	5301
2001-09-27	14751.00	15048.00	14463.00	14904.00	6004
2001-09-28	15030.00	15912.00	15030.00	15615.00	6887
2001-10-01	15615.00	15804.00	15327.00	15516.00	4972
2001-10-02	15516.00	16110.00	15480.00	16020.00	7068
2001-10-03	16020.00	16308.00	15606.00	16155.00	7152
2001-10-04	16299.00	16362.00	15300.00	15516.00	7215
2001-10-05	15723.00	15957.00	15534.00	15903.00	5458
2001-10-08	15561.00	15777.00	15390.00	15561.00	3572
2001-10-09	15444.00	15885.00	15228.00	15795.00	7281
2001-10-10	15795.00	16371.00	15732.00	16317.00	4966
2001-10-11	16875.00	16893.00	16074.00	16200.00	11393
2001-10-12	16110.00	16281.00	15669.00	15957.00	6398
2001-10-15	15957.00	16083.00	15750.00	15957.00	3863
2001-10-16	16155.00	16209.00	15615.00	15912.00	4559
2001-10-17	15570.00	16002.00	15408.00	15417.00	4541
2001-10-18	15300.00	15309.00	15075.00	15093.00	4901
2001-10-19	15102.00	15192.00	14535.00	14859.00	5044
2001-10-22	14859.00	14895.00	14661.00	14895.00	4677
2001-10-23	15030.00	15210.00	14895.00	15183.00	5728
2001-10-24	15057.00	15066.00	14409.00	14454.00	7317
2001-10-25	14517.00	14868.00	14418.00	14868.00	7106
2001-10-26	14625.00	15228.00	14571.00	14994.00	4922
2001-10-29	14868.00	14931.00	14535.00	14589.00	4346
2001-10-30	14517.00	14661.00	14418.00	14445.00	8056
2001-10-31	14508.00	14688.00	14292.00	14445.00	9831
2001-11-01	14427.00	14823.00	14373.00	14733.00	6988
2001-11-02	14733.00	14868.00	14490.00	14661.00	4764
2001-11-05	14661.00	14850.00	14490.00	14562.00	5051
2001-11-06	14418.00	14751.00	14391.00	14742.00	5114
2001-11-07	14832.00	14922.00	14517.00	14652.00	4669
2001-11-08	14751.00	15093.00	14697.00	15093.00	5129
2001-11-09	14742.00	14994.00	14670.00	14814.00	3572
2001-11-12	14580.00	14724.00	14490.00	14589.00	3194
2001-11-13	14787.00	14895.00	14688.00	14787.00	4835
2001-11-14	15111.00	15165.00	14580.00	14706.00	8260
2001-11-15	14715.00	15183.00	14715.00	15093.00	7884
2001-11-16	15291.00	15813.00	15147.00	15345.00	9613
2001-11-19	15750.00	15930.00	15624.00	15795.00	8205
2001-11-20	15867.00	16020.00	15444.00	15552.00	6216
2001-11-21	15552.00	15750.00	15300.00	15417.00	4235
2001-11-23	15642.00	16092.00	15552.00	16092.00	3165
2001-11-26	16200.00	16830.00	16119.00	16722.00	8795
2001-11-27	16776.00	16785.00	16254.00	16461.00	6704
2001-11-28	16371.00	16560.00	16110.00	16119.00	3898
2001-11-29	16254.00	16515.00	16146.00	16434.00	5032
2001-11-30	16497.00	17172.00	16470.00	17046.00	7802
2001-12-03	16605.00	16614.00	15948.00	16020.00	8183
2001-12-04	16164.00	16218.00	15669.00	15966.00	7999
2001-12-05	15318.00	15750.00	15075.00	15111.00	16594
2001-12-06	15300.00	15858.00	15120.00	15624.00	9922
2001-12-07	15435.00	15597.00	15309.00	15417.00	5755
2001-12-10	15174.00	15381.00	14994.00	14994.00	6084
2001-12-11	15030.00	15192.00	14877.00	14994.00	5485
2001-12-12	15147.00	15165.00	14841.00	14985.00	6038
2001-12-13	14985.00	15102.00	14535.00	14553.00	5971
2001-12-14	14715.00	14724.00	14418.00	14490.00	6340
2001-12-17	14445.00	14445.00	13500.00	13500.00	14569
2001-12-18	13761.00	13770.00	13491.00	13572.00	11301
2001-12-19	13491.00	13626.00	13347.00	13437.00	9540
2001-12-20	13626.00	13914.00	13500.00	13725.00	9073
2001-12-21	13725.00	13932.00	13689.00	13905.00	9667
2001-12-24	13743.00	13878.00	13725.00	13797.00	3437
2001-12-26	13797.00	13977.00	13734.00	13860.00	4683
2001-12-27	13932.00	14247.00	13887.00	14166.00	5790
2001-12-28	14247.00	14445.00	14175.00	14355.00	5903
2001-12-31	14445.00	14607.00	14121.00	14148.00	8035
2002-01-02	14346.00	14670.00	14184.00	14598.00	6395
2002-01-03	14823.00	15219.00	14715.00	15057.00	9689
2002-01-04	15300.00	15435.00	15093.00	15246.00	8784
2002-01-07	15300.00	15345.00	14823.00	14850.00	6705
2002-01-08	14787.00	15066.00	14760.00	14904.00	5036
2002-01-09	14850.00	15147.00	14670.00	14679.00	7815
2002-01-10	14265.00	14310.00	13590.00	13761.00	15845
2002-01-11	13410.00	14175.00	13410.00	13950.00	23027
2002-01-14	13950.00	13950.00	13635.00	13815.00	7987
2002-01-15	13680.00	14031.00	13419.00	13536.00	10514
2002-01-16	13410.00	13770.00	13365.00	13464.00	8559
2002-01-17	13455.00	13464.00	13041.00	13230.00	15130
2002-01-18	13185.00	13194.00	12897.00	13050.00	13275
2002-01-22	13050.00	13059.00	12816.00	12987.00	14681
2002-01-23	12897.00	13212.00	12609.00	13086.00	30103
2002-01-24	13176.00	13329.00	12843.00	13005.00	46536
2002-01-25	13104.00	13374.00	12978.00	13149.00	56079
2002-01-28	13428.00	13716.00	13392.00	13554.00	37136
2002-01-29	13716.00	13815.00	13338.00	13428.00	24475
2002-01-30	13500.00	13518.00	12834.00	13383.00	20912
2002-01-31	13509.00	13815.00	13419.00	13770.00	14251
2002-02-01	13068.00	13572.00	13050.00	13410.00	23880
2002-02-04	13311.00	13446.00	13059.00	13167.00	9509
2002-02-05	13095.00	13221.00	12600.00	12636.00	16188
2002-02-06	12690.00	12960.00	12645.00	12690.00	15274
2002-02-07	12645.00	13167.00	12510.00	13077.00	19698
2002-02-08	13068.00	13140.00	12717.00	12942.00	7071
2002-02-11	12852.00	13005.00	12744.00	12870.00	8862
2002-02-12	12798.00	12960.00	12798.00	12906.00	6170
2002-02-13	13248.00	13527.00	13113.00	13491.00	8978
2002-02-14	13590.00	13590.00	13185.00	13230.00	8695
2002-02-15	13158.00	13230.00	12960.00	13158.00	4757
2002-02-19	12861.00	13158.00	12825.00	12852.00	8118
2002-02-20	12942.00	13212.00	12879.00	13050.00	8018
2002-02-21	13491.00	13545.00	13014.00	13203.00	8147
2002-02-22	13113.00	13311.00	12888.00	13122.00	7312
2002-02-25	13320.00	13770.00	13257.00	13707.00	10975
2002-02-26	13878.00	14058.00	13599.00	13995.00	10736
2002-02-27	14022.00	14202.00	13698.00	13770.00	8941
2002-02-28	13779.00	13860.00	13392.00	13392.00	9393
2002-03-01	13500.00	14166.00	13437.00	14076.00	15944
2002-03-04	14337.00	14715.00	14265.00	14553.00	18131
2002-03-05	14751.00	14760.00	13995.00	14166.00	16640
2002-03-06	14400.00	14868.00	14265.00	14715.00	13217
2002-03-07	15282.00	15282.00	14985.00	15219.00	19137
2002-03-08	15390.00	15408.00	15030.00	15129.00	14474
2002-03-11	15192.00	15561.00	14850.00	15480.00	10822
2002-03-12	15309.00	15462.00	15075.00	15309.00	17816
2002-03-13	15210.00	15435.00	15129.00	15399.00	8202
2002-03-14	15255.00	15435.00	15219.00	15219.00	8024
2002-03-15	15282.00	15372.00	15057.00	15237.00	8611
2002-03-18	15300.00	15543.00	15156.00	15363.00	8427
2002-03-19	15489.00	15516.00	15246.00	15462.00	5615
2002-03-20	15327.00	15372.00	14769.00	14850.00	10402
2002-03-21	14886.00	15210.00	14670.00	15030.00	9769
2002-03-22	14985.00	15129.00	14760.00	15003.00	5955
2002-03-25	14958.00	15102.00	14418.00	14445.00	9628
2002-03-26	14445.00	14814.00	14391.00	14481.00	11774
2002-03-27	14517.00	14580.00	14400.00	14490.00	7331
2002-03-28	14562.00	15012.00	14535.00	14841.00	6305
2002-04-01	14319.00	14337.00	14049.00	14157.00	9638
2002-04-02	14058.00	14112.00	13797.00	13833.00	9460
2002-04-03	13860.00	14175.00	13518.00	13554.00	11035
2002-04-04	13725.00	13815.00	13545.00	13626.00	8230
2002-04-05	13806.00	13851.00	13500.00	13545.00	9260
2002-04-08	13500.00	13599.00	13392.00	13599.00	6446
2002-04-09	13608.00	13662.00	13464.00	13527.00	5579
2002-04-10	13635.00	14166.00	13563.00	14040.00	7745
2002-04-11	14040.00	14040.00	13410.00	13410.00	7977
2002-04-12	13617.00	13860.00	13545.00	13806.00	5236
2002-04-15	13860.00	13968.00	13545.00	13554.00	5029
2002-04-16	13770.00	14391.00	13671.00	14274.00	12033
2002-04-17	14850.00	14850.00	14364.00	14562.00	18943
2002-04-18	14607.00	14643.00	13950.00	14283.00	8596
2002-04-19	14427.00	14850.00	14310.00	14724.00	7263
2002-04-22	14724.00	14724.00	14400.00	14445.00	7850
2002-04-23	14418.00	14958.00	14409.00	14805.00	8711
2002-04-24	14832.00	15075.00	14589.00	14598.00	5110
2002-04-25	14625.00	14688.00	14400.00	14688.00	5271
2002-04-26	14661.00	14751.00	14517.00	14670.00	5618
2002-04-29	14535.00	14616.00	14175.00	14274.00	6004
2002-04-30	14175.00	14526.00	14130.00	14400.00	6272
2002-05-01	14373.00	14814.00	14103.00	14706.00	7894
2002-05-02	14652.00	14751.00	14427.00	14490.00	13882
2002-05-03	14418.00	14571.00	14184.00	14481.00	9466
2002-05-06	14400.00	14607.00	14319.00	14337.00	6676
2002-05-07	14220.00	14616.00	14040.00	14076.00	8271
2002-05-08	14220.00	14589.00	14211.00	14400.00	9131
2002-05-09	14247.00	14490.00	14175.00	14346.00	7932
2002-05-10	14454.00	14535.00	14166.00	14247.00	5839
2002-05-13	14310.00	14598.00	14256.00	14571.00	6022
2002-05-14	14769.00	14904.00	14625.00	14841.00	13076
2002-05-15	14814.00	15138.00	14787.00	14976.00	9326
2002-05-16	14985.00	15165.00	14895.00	14922.00	8552
2002-05-17	14922.00	15111.00	14895.00	15048.00	5016
2002-05-20	15120.00	15192.00	14850.00	15057.00	5893
2002-05-21	15489.00	15930.00	15489.00	15822.00	24427
2002-05-22	15885.00	16407.00	15858.00	16371.00	16316
2002-05-23	16335.00	16353.00	15930.00	16272.00	8819
2002-05-24	16362.00	16362.00	15894.00	15966.00	5184
2002-05-28	16065.00	16164.00	15795.00	15831.00	6357
2002-05-29	16002.00	16011.00	15741.00	15957.00	7301
2002-05-30	15885.00	15966.00	15759.00	15831.00	8507
2002-05-31	15804.00	16056.00	15723.00	15885.00	7297
2002-06-03	15930.00	16056.00	15480.00	15579.00	7451
2002-06-04	15525.00	15525.00	14940.00	15228.00	11336
2002-06-05	15273.00	15372.00	15075.00	15255.00	6831
2002-06-06	15300.00	15399.00	14904.00	15075.00	6445
2002-06-07	15030.00	15030.00	14769.00	14895.00	7421
2002-06-10	15030.00	15264.00	14895.00	15111.00	4484
2002-06-11	15201.00	15624.00	15093.00	15138.00	6829
2002-06-12	15138.00	15237.00	14850.00	15012.00	7328
2002-06-13	14895.00	15093.00	14679.00	14832.00	6677
2002-06-14	14526.00	14571.00	14058.00	14301.00	11164
2002-06-17	14463.00	14760.00	14418.00	14724.00	7970
2002-06-18	14715.00	15345.00	14598.00	15228.00	6578
2002-06-19	15111.00	15282.00	14814.00	14832.00	7505
2002-06-20	14427.00	14436.00	14121.00	14157.00	9430
2002-06-21	13869.00	14112.00	13824.00	13968.00	11118
2002-06-24	13959.00	14328.00	13842.00	14265.00	9309
2002-06-25	14400.00	14886.00	14319.00	14445.00	9231
2002-06-26	14058.00	14346.00	13968.00	14175.00	8306
2002-06-27	14193.00	14400.00	13725.00	14193.00	13199
2002-06-28	14256.00	14832.00	14193.00	14400.00	7842
2002-07-01	14400.00	14616.00	13950.00	13968.00	7730
2002-07-02	13977.00	14391.00	13725.00	14184.00	11776
2002-07-03	13896.00	14058.00	13500.00	13770.00	10173
2002-07-05	13860.00	14166.00	13860.00	14121.00	4145
2002-07-08	14013.00	14103.00	13527.00	13635.00	8306
2002-07-09	13734.00	13932.00	13554.00	13599.00	7556
2002-07-10	13518.00	13527.00	12555.00	12591.00	19822
2002-07-11	12375.00	12384.00	11646.00	11862.00	22763
2002-07-12	11880.00	12042.00	11259.00	11349.00	20116
2002-07-15	11340.00	11673.00	10989.00	11520.00	13125
2002-07-16	11520.00	11682.00	11034.00	11250.00	11460
2002-07-17	12132.00	12159.00	11097.00	11268.00	14801
2002-07-18	11835.00	11835.00	11205.00	11529.00	10706
2002-07-19	11529.00	11691.00	11007.00	11151.00	10322
2002-07-22	11205.00	11619.00	10755.00	11043.00	15259
2002-07-23	11124.00	11214.00	10809.00	10890.00	13514
2002-07-24	10800.00	11565.00	10368.00	11376.00	13942
2002-07-25	11241.00	11520.00	10899.00	11304.00	13072
2002-07-26	11250.00	11466.00	11043.00	11340.00	6677
2002-07-29	11655.00	11970.00	11466.00	11817.00	10525
2002-07-30	11853.00	12024.00	11709.00	11880.00	7923
2002-07-31	11952.00	12123.00	11745.00	12123.00	7690
2002-08-01	12033.00	12168.00	11709.00	11745.00	8146
2002-08-02	11790.00	11790.00	10980.00	11205.00	8617
2002-08-05	11205.00	11295.00	10494.00	10584.00	14624
2002-08-06	10872.00	11160.00	10800.00	10944.00	7165
2002-08-07	11124.00	11133.00	10782.00	11052.00	7988
2002-08-08	11052.00	11052.00	10485.00	10728.00	13570
2002-08-09	10782.00	10791.00	10449.00	10656.00	11194
2002-08-12	10620.00	10773.00	10395.00	10476.00	9398
2002-08-13	10476.00	10665.00	10161.00	10296.00	9960
2002-08-14	10296.00	10359.00	9585.00	10215.00	21624
2002-08-15	10350.00	10629.00	9882.00	10449.00	11109
2002-08-16	10440.00	10494.00	10215.00	10251.00	7868
2002-08-19	10422.00	10980.00	10269.00	10917.00	12142
2002-08-20	10827.00	11007.00	10629.00	10719.00	9970
2002-08-21	10800.00	10998.00	10665.00	10800.00	14217
2002-08-22	10827.00	11016.00	10701.00	10953.00	8480
2002-08-23	10881.00	10917.00	10557.00	10602.00	7599
2002-08-26	10692.00	10971.00	10638.00	10872.00	6446
2002-08-27	11043.00	11178.00	10611.00	10701.00	10060
2002-08-28	10701.00	10728.00	10386.00	10467.00	9876
2002-08-29	10404.00	10620.00	10368.00	10467.00	7394
2002-08-30	10467.00	10692.00	10395.00	10593.00	5823
2002-09-03	10350.00	10359.00	9837.00	9846.00	15622
2002-09-04	9891.00	9999.00	9558.00	9945.00	13549
2002-09-05	9855.00	9864.00	9441.00	9621.00	15086
2002-09-06	9900.00	9900.00	9144.00	9180.00	18321
2002-09-09	9180.00	9900.00	9144.00	9720.00	13249
2002-09-10	10080.00	10098.00	9630.00	9810.00	15209
2002-09-11	10305.00	10305.00	9657.00	10044.00	10077
2002-09-12	9990.00	9990.00	9675.00	9801.00	10588
2002-09-13	9810.00	9828.00	9387.00	9585.00	10106
2002-09-16	9585.00	9738.00	9495.00	9621.00	9310
2002-09-17	9810.00	9909.00	9324.00	9423.00	12323
2002-09-18	9270.00	9405.00	8928.00	9234.00	15712
2002-09-19	9000.00	9117.00	8739.00	8883.00	12936
2002-09-20	8883.00	8973.00	8577.00	8793.00	15489
2002-09-23	8811.00	8811.00	8532.00	8694.00	9710
2002-09-24	8433.00	8667.00	8316.00	8406.00	12208
2002-09-25	8640.00	9135.00	8640.00	8973.00	15927
2002-09-26	9063.00	9234.00	8892.00	9099.00	12711
2002-09-27	8838.00	8982.00	8550.00	8667.00	9190
2002-09-30	8667.00	8973.00	8460.00	8820.00	14602
2002-10-01	8712.00	8991.00	8406.00	8910.00	14869
2002-10-02	8802.00	8802.00	8325.00	8397.00	12818
2002-10-03	8370.00	8397.00	8118.00	8244.00	11042
2002-10-04	8244.00	8307.00	7650.00	7794.00	20272
2002-10-07	7794.00	7875.00	7560.00	7650.00	11530
2002-10-08	7650.00	7659.00	6759.00	6975.00	32459
2002-10-09	6777.00	6786.00	6210.00	6435.00	53140
2002-10-10	6570.00	6966.00	6390.00	6840.00	29559
2002-10-11	7200.00	7875.00	7146.00	7488.00	30109
2002-10-14	7497.00	7497.00	6849.00	7137.00	19354
2002-10-15	7830.00	7983.00	7515.00	7983.00	24269
2002-10-16	8073.00	8163.00	7218.00	7434.00	30502
2002-10-17	7884.00	8055.00	7596.00	7641.00	16944
2002-10-18	7641.00	7641.00	7200.00	7434.00	12939
2002-10-21	7632.00	8595.00	7425.00	8595.00	24692
2002-10-22	8586.00	8973.00	8334.00	8460.00	21154
2002-10-23	8433.00	8460.00	7983.00	8253.00	16507
2002-10-24	8190.00	8451.00	7875.00	7974.00	11809
2002-10-25	7650.00	7956.00	7551.00	7848.00	10633
2002-10-28	7938.00	8172.00	7875.00	7902.00	8962
2002-10-29	7902.00	7965.00	7515.00	7515.00	12105
2002-10-30	7560.00	7686.00	7434.00	7578.00	8240
2002-10-31	7695.00	7776.00	7533.00	7614.00	10369
2002-11-01	7587.00	7731.00	7479.00	7587.00	8927
2002-11-04	7839.00	8073.00	7659.00	7704.00	10099
2002-11-05	7713.00	8082.00	7704.00	8010.00	11900
2002-11-06	8091.00	8541.00	8064.00	8415.00	16546
2002-11-07	8334.00	8370.00	7875.00	7920.00	13964
2002-11-08	7992.00	8145.00	7650.00	7866.00	8769
2002-11-11	7812.00	7821.00	7596.00	7650.00	6964
2002-11-12	7740.00	7884.00	7659.00	7767.00	8266
2002-11-13	7776.00	7830.00	7569.00	7668.00	15648
2002-11-14	7848.00	8055.00	7803.00	7920.00	8916
2002-11-15	7740.00	8010.00	7677.00	7785.00	9730
2002-11-18	7902.00	8001.00	7830.00	7920.00	7644
2002-11-19	7884.00	7893.00	7659.00	7695.00	10621
2002-11-20	7722.00	8118.00	7695.00	8037.00	9588
2002-11-21	8100.00	9387.00	8082.00	9288.00	36073
2002-11-22	8820.00	9396.00	8811.00	9189.00	16682
2002-11-25	9342.00	9801.00	9315.00	9792.00	18174
2002-11-26	9792.00	10260.00	9648.00	9738.00	24280
2002-11-27	9945.00	10089.00	9792.00	9927.00	10999
2002-11-29	10017.00	10350.00	9999.00	10242.00	8500
2002-12-02	10485.00	10719.00	10224.00	10305.00	13546
2002-12-03	10305.00	10305.00	8919.00	8964.00	32479
2002-12-04	8964.00	9414.00	8730.00	9135.00	21619
2002-12-05	9324.00	9342.00	8937.00	9018.00	13066
2002-12-06	8883.00	8919.00	8685.00	8892.00	13223
2002-12-09	8604.00	8856.00	8397.00	8505.00	9572
2002-12-10	8676.00	8775.00	8505.00	8658.00	6171
2002-12-11	8658.00	8946.00	8550.00	8712.00	8596
2002-12-12	8622.00	8955.00	8622.00	8865.00	7371
2002-12-13	8793.00	8838.00	8676.00	8730.00	6725
2002-12-16	8730.00	8946.00	8721.00	8946.00	6301
2002-12-17	8793.00	9027.00	8748.00	8892.00	7931
2002-12-18	8838.00	8892.00	8667.00	8739.00	8277
2002-12-19	8649.00	8928.00	8649.00	8802.00	9348
2002-12-20	8838.00	8946.00	8766.00	8802.00	10647
2002-12-23	8802.00	8865.00	8640.00	8667.00	5907
2002-12-24	8721.00	8757.00	8568.00	8640.00	2887
2002-12-26	8685.00	8865.00	8667.00	8811.00	4848
2002-12-27	8766.00	8820.00	8577.00	8622.00	4303
2002-12-30	8622.00	8703.00	8514.00	8640.00	6594
2002-12-31	8550.00	8613.00	8370.00	8370.00	8063
2003-01-02	8550.00	8955.00	8523.00	8946.00	11264
2003-01-03	8892.00	8973.00	8703.00	8712.00	9373
2003-01-06	8730.00	9135.00	8712.00	9063.00	12254
2003-01-07	9063.00	9225.00	8955.00	9117.00	9341
2003-01-08	9117.00	9180.00	8946.00	9009.00	10274
2003-01-09	9018.00	9270.00	9018.00	9207.00	7904
2003-01-10	9099.00	9720.00	8964.00	9450.00	20263
2003-01-13	9612.00	9657.00	9378.00	9522.00	9244
2003-01-14	9378.00	9522.00	9342.00	9477.00	7608
2003-01-15	9468.00	9522.00	9198.00	9270.00	7565
2003-01-16	9414.00	9495.00	9288.00	9387.00	7951
2003-01-17	9315.00	9324.00	9036.00	9144.00	9414
2003-01-21	9270.00	9342.00	8982.00	9126.00	10825
2003-01-22	9063.00	9081.00	8730.00	8766.00	10332
2003-01-23	8838.00	9036.00	8775.00	9009.00	10668
2003-01-24	9000.00	9000.00	8748.00	8775.00	7037
2003-01-27	8604.00	8757.00	8451.00	8523.00	9514
2003-01-28	8559.00	8694.00	8523.00	8613.00	8014
2003-01-29	8460.00	8532.00	8352.00	8451.00	6313
2003-01-30	8451.00	8505.00	8064.00	8109.00	9459
2003-01-31	8037.00	8298.00	8028.00	8199.00	7112
2003-02-03	8199.00	8379.00	8199.00	8280.00	5639
2003-02-04	8280.00	8280.00	8064.00	8109.00	8159
2003-02-05	8262.00	8316.00	7722.00	8181.00	6543
2003-02-06	8100.00	8145.00	8010.00	8091.00	5283
2003-02-07	8172.00	8199.00	7884.00	7920.00	5940
2003-02-10	7929.00	8055.00	7821.00	8055.00	6559
2003-02-11	8118.00	8136.00	7902.00	7965.00	7584
2003-02-12	7875.00	7965.00	7758.00	7875.00	8188
2003-02-13	7785.00	7830.00	7524.00	7596.00	9401
2003-02-14	7650.00	7902.00	7560.00	7821.00	6520
2003-02-18	7830.00	8172.00	7821.00	8037.00	6621
2003-02-19	8055.00	8064.00	7875.00	7938.00	6498
2003-02-20	7920.00	7965.00	7749.00	7785.00	5005
2003-02-21	7713.00	7713.00	7425.00	7596.00	13215
2003-02-24	7605.00	7605.00	7425.00	7461.00	8020
2003-02-25	7380.00	7407.00	7200.00	7272.00	17040
2003-02-26	7398.00	7398.00	7236.00	7299.00	11140
2003-02-27	7362.00	7497.00	7299.00	7497.00	9161
2003-02-28	7542.00	7596.00	7416.00	7488.00	6929
2003-03-03	7542.00	7578.00	7218.00	7263.00	11421
2003-03-04	7200.00	7200.00	6894.00	6966.00	20580
2003-03-05	6966.00	7020.00	6876.00	6984.00	11095
2003-03-06	6930.00	6975.00	6678.00	6705.00	12677
2003-03-07	6480.00	6660.00	6399.00	6498.00	27011
2003-03-10	6561.00	6561.00	6273.00	6291.00	18031
2003-03-11	6300.00	6498.00	5922.00	5940.00	30737
2003-03-12	6156.00	6417.00	6084.00	6372.00	27088
2003-03-13	6615.00	6651.00	6237.00	6417.00	25705
2003-03-14	6417.00	6417.00	6039.00	6084.00	30387
2003-03-17	6030.00	6525.00	5940.00	6471.00	27279
2003-03-18	6651.00	6840.00	6525.00	6795.00	21694
2003-03-19	6750.00	6930.00	6660.00	6867.00	19856
2003-03-20	6804.00	6894.00	6552.00	6750.00	11851
2003-03-21	7002.00	7227.00	6876.00	7218.00	19300
2003-03-24	6975.00	6984.00	6714.00	6804.00	14354
2003-03-25	6885.00	6912.00	6777.00	6867.00	10275
2003-03-26	6885.00	6957.00	6795.00	6885.00	8009
2003-03-27	6822.00	6831.00	6714.00	6822.00	7639
2003-03-28	6732.00	6750.00	6588.00	6669.00	6805
2003-03-31	6570.00	6840.00	6480.00	6768.00	14586
2003-04-01	6570.00	6795.00	6570.00	6732.00	17741
2003-04-02	6975.00	7191.00	6858.00	6975.00	18690
2003-04-03	7137.00	7164.00	6993.00	7092.00	11697
2003-04-04	7200.00	7209.00	7047.00	7101.00	6708
2003-04-07	7497.00	7542.00	7200.00	7245.00	14042
2003-04-08	7245.00	7308.00	7092.00	7110.00	9898
2003-04-09	7245.00	7245.00	7011.00	7146.00	10671
2003-04-10	7182.00	7236.00	7065.00	7110.00	6324
2003-04-11	7182.00	7362.00	7173.00	7290.00	10190
2003-04-14	7326.00	7650.00	7308.00	7641.00	14320
2003-04-15	7092.00	7560.00	7092.00	7515.00	11446
2003-04-16	8100.00	8640.00	8100.00	8307.00	40090
2003-04-17	8307.00	8550.00	8298.00	8469.00	18652
2003-04-21	8712.00	8928.00	8559.00	8928.00	20315
2003-04-22	8568.00	9369.00	8568.00	9288.00	26332
2003-04-23	9378.00	9873.00	9324.00	9774.00	32217
2003-04-24	9648.00	9675.00	9270.00	9450.00	18522
2003-04-25	9027.00	9351.00	8784.00	8964.00	24499
2003-04-28	8973.00	9153.00	8955.00	9144.00	13652
2003-04-29	9144.00	9360.00	9117.00	9288.00	18444
2003-04-30	9225.00	9360.00	9045.00	9270.00	17812
2003-05-01	9288.00	9288.00	8865.00	8982.00	20091
2003-05-02	8604.00	9099.00	8604.00	9036.00	14130
2003-05-05	9045.00	9090.00	9000.00	9045.00	14374
2003-05-06	9054.00	9090.00	9000.00	9027.00	13317
2003-05-07	8955.00	9072.00	8892.00	9000.00	12405
2003-05-08	8955.00	9000.00	8901.00	8928.00	6417
2003-05-09	8910.00	8964.00	8811.00	8901.00	11716
2003-05-12	8937.00	9090.00	8820.00	9036.00	7091
2003-05-13	9045.00	9126.00	9036.00	9126.00	8710
2003-05-14	9144.00	9225.00	8973.00	9018.00	8840
2003-05-15	9018.00	9144.00	8928.00	8964.00	14323
2003-05-16	8901.00	9063.00	8892.00	9018.00	11361
2003-05-19	8928.00	8955.00	8820.00	8838.00	9797
2003-05-20	8892.00	8964.00	8550.00	8658.00	10846
2003-05-21	8595.00	8703.00	8505.00	8703.00	7905
2003-05-22	8757.00	8856.00	8748.00	8748.00	7737
2003-05-23	8739.00	8775.00	8559.00	8604.00	7489
2003-05-27	8604.00	9153.00	8550.00	9126.00	14537
2003-05-28	9180.00	9495.00	9135.00	9225.00	18875
2003-05-29	9180.00	9270.00	9054.00	9072.00	12550
2003-05-30	9135.00	9495.00	9090.00	9450.00	15040
2003-06-02	9585.00	10071.00	9558.00	9963.00	27550
2003-06-03	9828.00	9927.00	9477.00	9621.00	17819
2003-06-04	9630.00	9630.00	9225.00	9504.00	17266
2003-06-05	9423.00	9558.00	9288.00	9540.00	12719
2003-06-06	9720.00	10080.00	9558.00	9639.00	14727
2003-06-09	9639.00	9648.00	9405.00	9468.00	7241
2003-06-10	9558.00	9900.00	9540.00	9900.00	10020
2003-06-11	9828.00	10206.00	9711.00	10197.00	16158
2003-06-12	10215.00	10359.00	9990.00	10143.00	11590
2003-06-13	10143.00	10143.00	9702.00	9873.00	13041
2003-06-16	9945.00	10107.00	9900.00	10107.00	10594
2003-06-17	10215.00	10539.00	10170.00	10512.00	15224
2003-06-18	10368.00	10440.00	10314.00	10368.00	18751
2003-06-19	10323.00	10395.00	10152.00	10152.00	10356
2003-06-20	10332.00	10449.00	10287.00	10368.00	13457
2003-06-23	10440.00	10458.00	10125.00	10170.00	9686
2003-06-24	10080.00	10305.00	10053.00	10215.00	10609
2003-06-25	10260.00	10359.00	10008.00	10089.00	6870
2003-06-26	10008.00	10260.00	9990.00	10107.00	12260
2003-06-27	10107.00	10143.00	9918.00	9927.00	6160
2003-06-30	9927.00	10089.00	9873.00	9891.00	9722
2003-07-01	9810.00	9810.00	9495.00	9738.00	11885
2003-07-02	9738.00	9891.00	9675.00	9783.00	14267
2003-07-03	9783.00	9918.00	9639.00	9783.00	4341
2003-07-07	9900.00	10152.00	9855.00	10071.00	9019
2003-07-08	10125.00	10269.00	10035.00	10044.00	13817
2003-07-09	9963.00	10107.00	9945.00	10008.00	6981
2003-07-10	10008.00	10080.00	9855.00	10017.00	8602
2003-07-11	10062.00	10197.00	10044.00	10161.00	7965
2003-07-14	10305.00	10350.00	10143.00	10179.00	8066
2003-07-15	10215.00	10485.00	10188.00	10476.00	12907
2003-07-16	10224.00	10224.00	9846.00	9891.00	18241
2003-07-17	9837.00	9855.00	9585.00	9747.00	11669
2003-07-18	9810.00	9900.00	9693.00	9891.00	6400
2003-07-21	9747.00	9810.00	9450.00	9495.00	10224
2003-07-22	9720.00	9720.00	9387.00	9522.00	10627
2003-07-23	9576.00	9594.00	9405.00	9531.00	4916
2003-07-24	9720.00	9783.00	9558.00	9612.00	7762
2003-07-25	9783.00	9891.00	9603.00	9873.00	7364
2003-07-28	9873.00	9891.00	9720.00	9765.00	8701
2003-07-29	9756.00	9801.00	9504.00	9747.00	12261
2003-07-30	9702.00	9711.00	9540.00	9585.00	8129
2003-07-31	9666.00	10035.00	9666.00	9954.00	16330
2003-08-01	9972.00	10350.00	9693.00	9810.00	11605
2003-08-04	9810.00	10080.00	9630.00	9756.00	5988
2003-08-05	9639.00	9756.00	9468.00	9468.00	8292
2003-08-06	9540.00	9657.00	9405.00	9585.00	12726
2003-08-07	9567.00	9666.00	9486.00	9648.00	5203
2003-08-08	9720.00	9747.00	9585.00	9639.00	5513
2003-08-11	9549.00	9720.00	9540.00	9639.00	3778
2003-08-12	9621.00	9702.00	9567.00	9657.00	5249
2003-08-13	9684.00	9801.00	9513.00	9729.00	9256
2003-08-14	9531.00	9783.00	9495.00	9684.00	10415
2003-08-15	9684.00	9765.00	9549.00	9693.00	5083
2003-08-18	9684.00	9873.00	9675.00	9810.00	5161
2003-08-19	9819.00	10026.00	9792.00	9963.00	8747
2003-08-20	9963.00	10125.00	9855.00	10098.00	8037
2003-08-21	10089.00	10341.00	10080.00	10269.00	15840
2003-08-22	10269.00	10377.00	10071.00	10107.00	9142
2003-08-25	10044.00	10080.00	9891.00	9972.00	5366
2003-08-26	9936.00	10287.00	9936.00	10269.00	8298
2003-08-27	10269.00	10512.00	10260.00	10476.00	10773
2003-08-28	10269.00	10422.00	10080.00	10296.00	8889
2003-08-29	10305.00	10494.00	10242.00	10404.00	7628
2003-09-02	10557.00	11079.00	10422.00	11079.00	19421
2003-09-03	11205.00	11277.00	10476.00	10746.00	25325
2003-09-04	10638.00	10809.00	10566.00	10683.00	11054
2003-09-05	10629.00	10683.00	10449.00	10557.00	10215
2003-09-08	10539.00	10683.00	10530.00	10647.00	6742
2003-09-09	10494.00	10575.00	10413.00	10467.00	7915
2003-09-10	10467.00	10467.00	10179.00	10242.00	8881
2003-09-11	10089.00	10395.00	10089.00	10296.00	5552
2003-09-12	10296.00	10485.00	10152.00	10440.00	8612
2003-09-15	10368.00	10440.00	10224.00	10233.00	9305
2003-09-16	10287.00	10485.00	10269.00	10467.00	14501
2003-09-17	10413.00	10503.00	10305.00	10341.00	4404
2003-09-18	10395.00	10575.00	10341.00	10557.00	11659
2003-09-19	10395.00	10512.00	10341.00	10359.00	6997
2003-09-22	10386.00	10422.00	10260.00	10323.00	8312
2003-09-23	10323.00	10413.00	10296.00	10368.00	6724
2003-09-24	10332.00	10377.00	10107.00	10134.00	6962
2003-09-25	10107.00	10170.00	9918.00	10035.00	7505
2003-09-26	9981.00	10017.00	9828.00	9900.00	9503
2003-09-29	9900.00	9954.00	9612.00	9837.00	6824
2003-09-30	9810.00	9810.00	9585.00	9693.00	10168
2003-10-01	9693.00	10170.00	9369.00	9990.00	16065
2003-10-02	10152.00	10161.00	9855.00	9918.00	10384
2003-10-03	9918.00	10422.00	9918.00	10269.00	18485
2003-10-06	10233.00	10296.00	10161.00	10251.00	5324
2003-10-07	10125.00	10305.00	10035.00	10278.00	8386
2003-10-08	10215.00	10350.00	10188.00	10350.00	5651
2003-10-09	10350.00	10764.00	10350.00	10539.00	15958
2003-10-10	10539.00	10710.00	10485.00	10530.00	7164
2003-10-13	10620.00	10800.00	10539.00	10773.00	6989
2003-10-14	10728.00	10755.00	10602.00	10755.00	6401
2003-10-15	10800.00	10989.00	10764.00	10926.00	11549
2003-10-16	11025.00	11205.00	10926.00	11106.00	25138
2003-10-17	11106.00	11151.00	10845.00	10917.00	10259
2003-10-20	10971.00	11205.00	10917.00	11151.00	8574
2003-10-21	11151.00	11151.00	10926.00	10953.00	14562
2003-10-22	10953.00	10953.00	10233.00	10665.00	22481
2003-10-23	10512.00	10917.00	10404.00	10881.00	12073
2003-10-24	10809.00	10818.00	10503.00	10710.00	9891
2003-10-27	10800.00	10926.00	10755.00	10818.00	7493
2003-10-28	10935.00	11160.00	10818.00	11160.00	16221
2003-10-29	11025.00	11205.00	10989.00	11187.00	9143
2003-10-30	11241.00	11259.00	10917.00	10935.00	14453
2003-10-31	10962.00	11079.00	10917.00	10917.00	7211
2003-11-03	11007.00	11106.00	10917.00	10998.00	12227
2003-11-04	10962.00	11133.00	10944.00	11088.00	8052
2003-11-05	10998.00	11097.00	10854.00	10953.00	8855
2003-11-06	10980.00	10989.00	10764.00	10899.00	10928
2003-11-07	11007.00	11052.00	10899.00	10971.00	9877
2003-11-10	11007.00	11034.00	10962.00	10998.00	10375
2003-11-11	10908.00	11160.00	10908.00	11079.00	10064
2003-11-12	11295.00	11799.00	11250.00	11754.00	39473
2003-11-13	11610.00	11979.00	11610.00	11826.00	34826
2003-11-14	11781.00	11826.00	11601.00	11664.00	16445
2003-11-17	11475.00	11511.00	11331.00	11439.00	12341
2003-11-18	11484.00	11619.00	11349.00	11349.00	8172
2003-11-19	11349.00	11376.00	11205.00	11322.00	9512
2003-11-20	11223.00	11331.00	10953.00	11178.00	6388
2003-11-21	11178.00	11241.00	11070.00	11115.00	7207
2003-11-24	11160.00	11430.00	11142.00	11367.00	10125
2003-11-25	11412.00	11745.00	11349.00	11700.00	15316
2003-11-26	11655.00	11736.00	11502.00	11628.00	7961
2003-11-28	11646.00	11898.00	11637.00	11880.00	6086
2003-12-01	11961.00	11961.00	11655.00	11808.00	9649
2003-12-02	11745.00	11817.00	11610.00	11628.00	17177
2003-12-03	11709.00	11952.00	11673.00	11862.00	11720
2003-12-04	11880.00	11988.00	11700.00	11790.00	12755
2003-12-05	11700.00	11745.00	11538.00	11673.00	5988
2003-12-08	11610.00	11898.00	11610.00	11898.00	8851
2003-12-09	11925.00	12285.00	11925.00	12159.00	15549
2003-12-10	12159.00	12186.00	11898.00	11997.00	8205
2003-12-11	12042.00	12375.00	12015.00	12366.00	8187
2003-12-12	12375.00	12411.00	12258.00	12348.00	11639
2003-12-15	12645.00	12924.00	12645.00	12852.00	20408
2003-12-16	12861.00	13041.00	12816.00	12915.00	16712
2003-12-17	12870.00	13230.00	12789.00	13203.00	12106
2003-12-18	13203.00	13455.00	13185.00	13428.00	11210
2003-12-19	13482.00	13842.00	13437.00	13716.00	16204
2003-12-22	13788.00	15255.00	13788.00	15111.00	37745
2003-12-23	14868.00	15597.00	14400.00	14553.00	38437
2003-12-24	14553.00	14769.00	14499.00	14580.00	11256
2003-12-26	14580.00	14742.00	14544.00	14562.00	5028
2003-12-29	14580.00	14616.00	14409.00	14544.00	12162
2003-12-30	14535.00	14553.00	14283.00	14391.00	11837
2003-12-31	14391.00	14454.00	14301.00	14400.00	8558
2004-01-02	14490.00	14535.00	14427.00	14472.00	10033
2004-01-05	14733.00	14985.00	14697.00	14931.00	22299
2004-01-06	15048.00	15057.00	14751.00	14886.00	18623
2004-01-07	14922.00	15318.00	14805.00	15291.00	15335
2004-01-08	15435.00	15606.00	15300.00	15390.00	17561
2004-01-09	14841.00	15075.00	14841.00	14904.00	16168
2004-01-12	14868.00	14895.00	14508.00	14769.00	13652
2004-01-13	14598.00	14805.00	14544.00	14652.00	14195
2004-01-14	14562.00	14652.00	14175.00	14562.00	11127
2004-01-15	14562.00	14607.00	14283.00	14445.00	12725
2004-01-16	14499.00	14607.00	14463.00	14517.00	7004
2004-01-20	14625.00	14760.00	14535.00	14589.00	10562
2004-01-21	14589.00	14814.00	14535.00	14796.00	9548
2004-01-22	14796.00	14805.00	14535.00	14787.00	9553
2004-01-23	14715.00	14742.00	14058.00	14247.00	14372
2004-01-26	14247.00	14382.00	13968.00	14364.00	11781
2004-01-27	14265.00	14715.00	14247.00	14346.00	9489
2004-01-28	14409.00	14409.00	13950.00	14022.00	11368
2004-01-29	13680.00	13995.00	13059.00	13356.00	28994
2004-01-30	12960.00	13185.00	12897.00	13086.00	18858
2004-02-02	12690.00	12870.00	12492.00	12555.00	30315
2004-02-03	12501.00	12537.00	12258.00	12348.00	26026
2004-02-04	12204.00	12618.00	12069.00	12501.00	27404
2004-02-05	12600.00	12771.00	12420.00	12735.00	13213
2004-02-06	12780.00	12861.00	12591.00	12852.00	16854
2004-02-09	12699.00	12870.00	12627.00	12744.00	6894
2004-02-10	12690.00	13014.00	12681.00	12951.00	11112
2004-02-11	13014.00	13248.00	12825.00	13176.00	12431
2004-02-12	13221.00	13293.00	13050.00	13095.00	10618
2004-02-13	13041.00	13176.00	12870.00	12924.00	5801
2004-02-17	12960.00	13230.00	12933.00	13122.00	6164
2004-02-18	13077.00	13131.00	12951.00	12951.00	6461
2004-02-19	13005.00	13176.00	12996.00	13005.00	8240
2004-02-20	13014.00	13032.00	12591.00	12753.00	9935
2004-02-23	12753.00	12753.00	12537.00	12582.00	8989
2004-02-24	12537.00	12537.00	12051.00	12231.00	14564
2004-02-25	12231.00	12330.00	12087.00	12294.00	14291
2004-02-26	12213.00	12312.00	12015.00	12294.00	9875
2004-02-27	12258.00	12555.00	11970.00	12375.00	11725
2004-03-01	12492.00	12672.00	12402.00	12591.00	9472
2004-03-02	12591.00	12852.00	12510.00	12708.00	9451
2004-03-03	12699.00	12699.00	12420.00	12492.00	7860
2004-03-04	12456.00	12582.00	12249.00	12321.00	9534
2004-03-05	12276.00	12726.00	12105.00	12690.00	20108
2004-03-08	12627.00	12834.00	12330.00	12330.00	11252
2004-03-09	12348.00	12465.00	12159.00	12177.00	8387
2004-03-10	12249.00	12258.00	11781.00	11871.00	12207
2004-03-11	11700.00	11880.00	11628.00	11718.00	13247
2004-03-12	11736.00	12096.00	11736.00	11961.00	10642
2004-03-15	11943.00	11961.00	11700.00	11718.00	9737
2004-03-16	11844.00	11916.00	11700.00	11772.00	7136
2004-03-17	11898.00	12096.00	11844.00	12033.00	11724
2004-03-18	12033.00	12033.00	11898.00	11988.00	7409
2004-03-19	11979.00	12015.00	11745.00	11754.00	7732
2004-03-22	11682.00	11709.00	11484.00	11619.00	12217
2004-03-23	11700.00	11835.00	11529.00	11601.00	10617
2004-03-24	11556.00	11700.00	11475.00	11691.00	12132
2004-03-25	11736.00	11916.00	11664.00	11862.00	16337
2004-03-26	11817.00	12330.00	11745.00	11952.00	12622
2004-03-29	12015.00	12240.00	12015.00	12069.00	8102
2004-03-30	12195.00	12303.00	12042.00	12285.00	8025
2004-03-31	12330.00	12339.00	12105.00	12213.00	6215
2004-04-01	12168.00	12357.00	12069.00	12078.00	8691
2004-04-02	12348.00	12375.00	12105.00	12294.00	12858
2004-04-05	12267.00	12672.00	12267.00	12663.00	13948
2004-04-06	12600.00	12627.00	12492.00	12600.00	6379
2004-04-07	12537.00	12564.00	12285.00	12303.00	7197
2004-04-08	12393.00	12465.00	12150.00	12231.00	5187
2004-04-12	12258.00	12402.00	12231.00	12321.00	5938
2004-04-13	12348.00	12411.00	11988.00	12069.00	10048
2004-04-14	11961.00	12141.00	11862.00	11916.00	10862
2004-04-15	11925.00	11952.00	11700.00	11808.00	7749
2004-04-16	11880.00	12051.00	11817.00	12006.00	5729
2004-04-19	12015.00	12105.00	11853.00	12015.00	5735
2004-04-20	12465.00	12690.00	12177.00	12204.00	21251
2004-04-21	13185.00	13617.00	12960.00	13446.00	50673
2004-04-22	13446.00	14310.00	13410.00	14193.00	34743
2004-04-23	14220.00	14355.00	13950.00	14130.00	16357
2004-04-26	14265.00	14490.00	14112.00	14121.00	15558
2004-04-27	14211.00	14607.00	14094.00	14427.00	19092
2004-04-28	14346.00	14346.00	13896.00	13950.00	15206
2004-04-29	13995.00	14247.00	13653.00	13833.00	12444
2004-04-30	13923.00	14076.00	13770.00	13824.00	11946
2004-05-03	13680.00	13887.00	13410.00	13743.00	16555
2004-05-04	13635.00	14085.00	13545.00	13869.00	10686
2004-05-05	13779.00	13860.00	13527.00	13608.00	11862
2004-05-06	13500.00	13500.00	13212.00	13401.00	12414
2004-05-07	13185.00	13284.00	12789.00	12960.00	19291
2004-05-10	12825.00	12825.00	12501.00	12609.00	17796
2004-05-11	12609.00	13086.00	12609.00	12942.00	12255
2004-05-12	12870.00	13041.00	12528.00	13041.00	11260
2004-05-13	12915.00	13041.00	12771.00	12969.00	9602
2004-05-14	13032.00	13284.00	12906.00	13230.00	11433
2004-05-17	12807.00	13050.00	12699.00	12843.00	12538
2004-05-18	12888.00	13086.00	12780.00	13005.00	10282
2004-05-19	13221.00	13392.00	12645.00	12672.00	17504
2004-05-20	12672.00	12816.00	12510.00	12762.00	16053
2004-05-21	12861.00	12897.00	12618.00	12816.00	12125
2004-05-24	13023.00	13176.00	12825.00	12861.00	8437
2004-05-25	12870.00	13320.00	12744.00	13212.00	11979
2004-05-26	13212.00	13626.00	13203.00	13518.00	13326
2004-05-27	13680.00	13815.00	13437.00	13536.00	10026
2004-05-28	13527.00	13527.00	13302.00	13365.00	10814
2004-06-01	13374.00	13581.00	13239.00	13536.00	9982
2004-06-02	13680.00	13680.00	13293.00	13401.00	11942
2004-06-03	13392.00	13500.00	13194.00	13275.00	9165
2004-06-04	13293.00	13500.00	13293.00	13419.00	6185
2004-06-07	13482.00	13752.00	13455.00	13680.00	13799
2004-06-08	13680.00	13932.00	13617.00	13878.00	10648
2004-06-09	13815.00	13995.00	13662.00	13860.00	7983
2004-06-10	13986.00	14085.00	13923.00	14022.00	9227
2004-06-14	13986.00	13986.00	13662.00	13698.00	8243
2004-06-15	13752.00	13977.00	13752.00	13869.00	7578
2004-06-16	13914.00	14319.00	13743.00	14067.00	11629
2004-06-17	14175.00	14175.00	13869.00	14076.00	10849
2004-06-18	14076.00	14364.00	13995.00	14301.00	12270
2004-06-21	14355.00	14400.00	14049.00	14085.00	7603
2004-06-22	14085.00	14400.00	14040.00	14400.00	13220
2004-06-23	14400.00	14832.00	14364.00	14724.00	18635
2004-06-24	14724.00	14796.00	14517.00	14535.00	15847
2004-06-25	14535.00	14625.00	14265.00	14265.00	11159
2004-06-28	14400.00	14490.00	13977.00	14085.00	12605
2004-06-29	14076.00	14337.00	13932.00	14283.00	11814
2004-06-30	14373.00	14373.00	13977.00	14085.00	8404
2004-07-01	14085.00	14193.00	13455.00	13518.00	19177
2004-07-02	13527.00	13599.00	13374.00	13455.00	11102
2004-07-06	13320.00	13518.00	13149.00	13464.00	11825
2004-07-07	13374.00	13563.00	13320.00	13464.00	8511
2004-07-08	13410.00	13554.00	13275.00	13293.00	8253
2004-07-09	13473.00	13734.00	13320.00	13644.00	11371
2004-07-12	13509.00	13644.00	13401.00	13635.00	5903
2004-07-13	13770.00	13833.00	13581.00	13635.00	6465
2004-07-14	13545.00	13788.00	13482.00	13590.00	9456
2004-07-15	13590.00	13662.00	13500.00	13527.00	4788
2004-07-16	13680.00	13698.00	13347.00	13365.00	8036
2004-07-19	13365.00	13644.00	13356.00	13482.00	7450
2004-07-20	13473.00	13473.00	12870.00	13140.00	24069
2004-07-21	13230.00	13275.00	13050.00	13077.00	10208
2004-07-22	13059.00	13257.00	12915.00	13185.00	9873
2004-07-23	13185.00	13230.00	13023.00	13203.00	6211
2004-07-26	13167.00	13302.00	13050.00	13266.00	7629
2004-07-27	13293.00	13428.00	13230.00	13392.00	5645
2004-07-28	13302.00	13698.00	13302.00	13671.00	9265
2004-07-29	13581.00	13590.00	13275.00	13455.00	11798
2004-07-30	13410.00	13410.00	13158.00	13248.00	8647
2004-08-02	13185.00	13590.00	13176.00	13545.00	9195
2004-08-03	13500.00	13527.00	13185.00	13239.00	9529
2004-08-04	13185.00	13329.00	12996.00	13221.00	8066
2004-08-05	13221.00	13221.00	12780.00	12780.00	11918
2004-08-06	12600.00	12816.00	12510.00	12663.00	10174
2004-08-09	12654.00	12798.00	12519.00	12672.00	7494
2004-08-10	12672.00	12960.00	12636.00	12888.00	7573
2004-08-11	12825.00	12897.00	12618.00	12807.00	9213
2004-08-12	12717.00	12726.00	12393.00	12474.00	9437
2004-08-13	12564.00	12591.00	12330.00	12420.00	6659
2004-08-16	12420.00	12690.00	12357.00	12654.00	8048
2004-08-17	12681.00	12870.00	12672.00	12735.00	6590
2004-08-18	12645.00	12897.00	12528.00	12870.00	4764
2004-08-19	12744.00	12843.00	12501.00	12600.00	8634
2004-08-20	12600.00	12744.00	12249.00	12699.00	13771
2004-08-23	12654.00	12771.00	12627.00	12636.00	4830
2004-08-24	12636.00	12699.00	12411.00	12519.00	6012
2004-08-25	12483.00	12672.00	12420.00	12564.00	6324
2004-08-26	12573.00	12672.00	12483.00	12573.00	3719
2004-08-27	12618.00	12762.00	12582.00	12708.00	7037
2004-08-30	12672.00	12681.00	12528.00	12564.00	4292
2004-08-31	12645.00	12735.00	12501.00	12699.00	7690
2004-09-01	12708.00	12717.00	12474.00	12510.00	12390
2004-09-02	12537.00	12960.00	12510.00	12924.00	10896
2004-09-03	12852.00	12996.00	12636.00	12789.00	5368
2004-09-07	12870.00	13212.00	12861.00	13104.00	8559
2004-09-08	13050.00	13149.00	12807.00	12825.00	9257
2004-09-09	12735.00	12816.00	12663.00	12753.00	7285
2004-09-10	12600.00	12753.00	12456.00	12564.00	14015
2004-09-13	12690.00	12699.00	12600.00	12690.00	7333
2004-09-14	12627.00	12645.00	12528.00	12582.00	6516
2004-09-15	12510.00	12573.00	12402.00	12429.00	6910
2004-09-16	12465.00	12627.00	12411.00	12555.00	7377
2004-09-17	12915.00	13005.00	12744.00	12798.00	12763
2004-09-20	12780.00	12825.00	12681.00	12717.00	6487
2004-09-21	12690.00	12861.00	12681.00	12807.00	6755
2004-09-22	12600.00	12699.00	12546.00	12600.00	10659
2004-09-23	12537.00	12582.00	12420.00	12420.00	8945
2004-09-24	12429.00	12492.00	12384.00	12420.00	6542
2004-09-27	12492.00	12537.00	12285.00	12501.00	6817
2004-09-28	12501.00	12555.00	12384.00	12528.00	6604
2004-09-29	12483.00	12510.00	12366.00	12474.00	8289
2004-09-30	12474.00	12654.00	12411.00	12645.00	9193
2004-10-01	12690.00	12816.00	12564.00	12771.00	13092
2004-10-04	12834.00	12888.00	12672.00	12735.00	7216
2004-10-05	12672.00	12771.00	12672.00	12744.00	6542
2004-10-06	12690.00	12798.00	12618.00	12762.00	11232
2004-10-07	12717.00	12753.00	12447.00	12474.00	9905
2004-10-08	12474.00	12627.00	12465.00	12555.00	7454
2004-10-11	12582.00	12636.00	12546.00	12555.00	4059
2004-10-12	12420.00	12555.00	12393.00	12438.00	12228
2004-10-13	12492.00	12645.00	12204.00	12321.00	13281
2004-10-14	12042.00	12150.00	11682.00	11808.00	28704
2004-10-15	11835.00	12006.00	11763.00	11925.00	13484
2004-10-18	11970.00	12150.00	11916.00	12051.00	10004
2004-10-19	12114.00	12114.00	11529.00	11637.00	23293
2004-10-20	11646.00	11646.00	11475.00	11610.00	14111
2004-10-21	11655.00	11835.00	11565.00	11754.00	9003
2004-10-22	11826.00	11853.00	11655.00	11673.00	7896
2004-10-25	11610.00	11637.00	11349.00	11430.00	12934
2004-10-26	11511.00	11664.00	11430.00	11565.00	13811
2004-10-27	11592.00	11988.00	11565.00	11826.00	11696
2004-10-28	11736.00	11952.00	11727.00	11844.00	8079
2004-10-29	11844.00	11871.00	11628.00	11727.00	9358
2004-11-01	11817.00	11907.00	11727.00	11907.00	6220
2004-11-02	11592.00	12168.00	11592.00	11916.00	8025
2004-11-03	12132.00	12168.00	11862.00	11925.00	8514
2004-11-04	11925.00	12402.00	11916.00	12402.00	11937
2004-11-05	12474.00	12492.00	12375.00	12429.00	8963
2004-11-08	12465.00	12510.00	12393.00	12393.00	7175
2004-11-09	12573.00	12735.00	12519.00	12672.00	13068
2004-11-10	12600.00	12735.00	12474.00	12519.00	10663
2004-11-11	12591.00	12825.00	12573.00	12825.00	8082
2004-11-12	12870.00	12897.00	12762.00	12807.00	7059
2004-11-15	12798.00	13005.00	12753.00	12915.00	11048
2004-11-16	12852.00	12861.00	12726.00	12789.00	5612
2004-11-17	12816.00	12942.00	12798.00	12879.00	7377
2004-11-18	12879.00	12969.00	12825.00	12906.00	6124
2004-11-19	12951.00	12960.00	12627.00	12735.00	8270
2004-11-22	12663.00	12735.00	12546.00	12681.00	7350
2004-11-23	12681.00	12708.00	12582.00	12681.00	7338
2004-11-24	12636.00	12690.00	12555.00	12672.00	7172
2004-11-26	12690.00	12870.00	12618.00	12825.00	3584
2004-11-29	12915.00	12933.00	12672.00	12807.00	7707
2004-11-30	12744.00	12843.00	12699.00	12762.00	6523
2004-12-01	12744.00	12843.00	12510.00	12726.00	12621
2004-12-02	12726.00	12825.00	12654.00	12807.00	11313
2004-12-03	12807.00	12987.00	12753.00	12879.00	10149
2004-12-06	12780.00	12897.00	12771.00	12843.00	6716
2004-12-07	12798.00	12906.00	12753.00	12807.00	8967
2004-12-08	12816.00	12888.00	12771.00	12789.00	7597
2004-12-09	12753.00	12843.00	12690.00	12816.00	7928
2004-12-10	12852.00	12960.00	12708.00	12798.00	8187
2004-12-13	12825.00	12852.00	12735.00	12807.00	6596
2004-12-14	12843.00	12951.00	12798.00	12888.00	8357
2004-12-15	12951.00	13041.00	12771.00	12861.00	9970
2004-12-16	12843.00	12897.00	12771.00	12798.00	5197
2004-12-17	12681.00	12915.00	12681.00	12906.00	9913
2004-12-20	12879.00	13275.00	12879.00	13194.00	11857
2004-12-21	13158.00	13320.00	13131.00	13239.00	9502
2004-12-22	13239.00	13500.00	13230.00	13347.00	9321
2004-12-23	13347.00	13401.00	13248.00	13320.00	4045
2004-12-27	13320.00	13473.00	13230.00	13266.00	3525
2004-12-28	13356.00	13446.00	13266.00	13392.00	3811
2004-12-29	13293.00	13392.00	13257.00	13266.00	4056
2004-12-30	13383.00	13383.00	13239.00	13320.00	3637
2004-12-31	13275.00	13320.00	13131.00	13176.00	4070
2005-01-03	13194.00	13275.00	13059.00	13239.00	10946
2005-01-04	13239.00	13275.00	13131.00	13194.00	10039
2005-01-05	13167.00	13194.00	12978.00	12987.00	12640
2005-01-06	12960.00	13068.00	12933.00	13005.00	7414
2005-01-07	13032.00	13185.00	13005.00	13185.00	12725
2005-01-10	13041.00	13131.00	13032.00	13095.00	11148
2005-01-11	13095.00	13095.00	12915.00	12987.00	11335
2005-01-12	12987.00	13005.00	12816.00	12888.00	17168
2005-01-13	12906.00	12906.00	12636.00	12672.00	12262
2005-01-14	12636.00	12735.00	12609.00	12654.00	10402
2005-01-18	12564.00	12735.00	12519.00	12672.00	11440
2005-01-19	12672.00	12843.00	12528.00	12537.00	7289
2005-01-20	12195.00	12375.00	12060.00	12114.00	16627
2005-01-21	12114.00	12114.00	11790.00	11799.00	13744
2005-01-24	11808.00	11970.00	11745.00	11763.00	12005
2005-01-25	11763.00	12078.00	11763.00	11907.00	12868
2005-01-26	11952.00	12024.00	11853.00	12015.00	8249
2005-01-27	11934.00	11979.00	11853.00	11871.00	6994
2005-01-28	11835.00	11925.00	11736.00	11826.00	10290
2005-01-31	11925.00	11961.00	11799.00	11853.00	7752
2005-02-01	11943.00	11952.00	11709.00	11772.00	10275
2005-02-02	11862.00	12042.00	11772.00	11943.00	7859
2005-02-03	11853.00	11925.00	11754.00	11799.00	9959
2005-02-04	11889.00	11934.00	11835.00	11898.00	7984
2005-02-07	11961.00	12186.00	11916.00	12078.00	9961
2005-02-08	12051.00	12096.00	11835.00	11844.00	10723
2005-02-09	11790.00	11871.00	11736.00	11808.00	9314
2005-02-10	11799.00	11889.00	11754.00	11790.00	8055
2005-02-11	11781.00	11871.00	11736.00	11754.00	9352
2005-02-14	11808.00	11880.00	11736.00	11790.00	6963
2005-02-15	11754.00	11862.00	11754.00	11844.00	6093
2005-02-16	11790.00	11970.00	11745.00	11925.00	8249
2005-02-17	11871.00	11925.00	11700.00	11700.00	7616
2005-02-18	11709.00	11709.00	11493.00	11664.00	10115
2005-02-22	11484.00	11610.00	11439.00	11484.00	11926
2005-02-23	11520.00	11637.00	11457.00	11529.00	8796
2005-02-24	11547.00	11592.00	11475.00	11520.00	5816
2005-02-25	11565.00	11718.00	11520.00	11700.00	5973
2005-02-28	11340.00	11403.00	11241.00	11385.00	18776
2005-03-01	11313.00	11403.00	11277.00	11403.00	12978
2005-03-02	11304.00	11457.00	11205.00	11223.00	13339
2005-03-03	11214.00	11295.00	11196.00	11250.00	8682
2005-03-04	11250.00	11349.00	11142.00	11160.00	8169
2005-03-07	11097.00	11322.00	11088.00	11268.00	11076
2005-03-08	11187.00	11295.00	11160.00	11205.00	7959
2005-03-09	11169.00	11196.00	11052.00	11106.00	12330
2005-03-10	11088.00	11259.00	11088.00	11133.00	8743
2005-03-11	11295.00	11340.00	11133.00	11151.00	5859
2005-03-14	11151.00	11178.00	11070.00	11151.00	5997
2005-03-15	11196.00	11223.00	10980.00	11007.00	9130
2005-03-16	10638.00	10818.00	10260.00	10719.00	32778
2005-03-17	10548.00	10728.00	10386.00	10503.00	20826
2005-03-18	10503.00	10512.00	10134.00	10251.00	19189
2005-03-21	10179.00	10440.00	9990.00	10359.00	17167
2005-03-22	10260.00	10467.00	10035.00	10053.00	13015
2005-03-23	10053.00	10143.00	9846.00	9891.00	20474
2005-03-24	9882.00	10386.00	9855.00	10161.00	14310
2005-03-28	10116.00	10215.00	10062.00	10098.00	7332
2005-03-29	10134.00	10269.00	10098.00	10143.00	8963
2005-03-30	10125.00	10368.00	10125.00	10296.00	11467
2005-03-31	10278.00	10377.00	10179.00	10197.00	7658
2005-04-01	10485.00	10521.00	9990.00	10062.00	13787
2005-04-04	10008.00	10107.00	9855.00	9981.00	10413
2005-04-05	9909.00	10080.00	9909.00	9990.00	6705
2005-04-06	10035.00	10224.00	9990.00	9999.00	7859
2005-04-07	9918.00	10179.00	9864.00	10170.00	12912
2005-04-08	10008.00	10152.00	9873.00	9927.00	10964
2005-04-11	9270.00	9441.00	9081.00	9396.00	45241
2005-04-12	9234.00	9333.00	8937.00	9054.00	33098
2005-04-13	9045.00	9072.00	8973.00	9045.00	18397
2005-04-14	9018.00	9045.00	8685.00	8775.00	24725
2005-04-15	8703.00	8757.00	8523.00	8550.00	25659
2005-04-18	8541.00	8559.00	8352.00	8406.00	22407
2005-04-19	8397.00	8523.00	8226.00	8352.00	20828
2005-04-20	8532.00	8730.00	8253.00	8406.00	23702
2005-04-21	8595.00	8874.00	8550.00	8838.00	21850
2005-04-22	8847.00	8982.00	8721.00	8901.00	17151
2005-04-25	8937.00	9351.00	8775.00	8811.00	11180
2005-04-26	8721.00	8802.00	8604.00	8613.00	14167
2005-04-27	8622.00	8622.00	8379.00	8496.00	12472
2005-04-28	8343.00	8415.00	8190.00	8226.00	12464
2005-04-29	8289.00	8316.00	8163.00	8199.00	10017
2005-05-02	8244.00	8325.00	8163.00	8298.00	8340
2005-05-03	8343.00	8541.00	8325.00	8523.00	13631
2005-05-04	8865.00	9405.00	8793.00	9144.00	49030
2005-05-05	9135.00	9198.00	8514.00	8730.00	36457
2005-05-06	8739.00	8883.00	8667.00	8784.00	21670
2005-05-09	8784.00	9072.00	8784.00	8955.00	16729
2005-05-10	8910.00	8937.00	8703.00	8802.00	16279
2005-05-11	8865.00	8865.00	8496.00	8676.00	15465
2005-05-12	8793.00	8793.00	8343.00	8415.00	25212
2005-05-13	8451.00	8523.00	8307.00	8370.00	11216
2005-05-16	8415.00	8559.00	8379.00	8469.00	10950
2005-05-17	8469.00	8532.00	8334.00	8379.00	13987
2005-05-18	8640.00	8982.00	8451.00	8928.00	25155
2005-05-19	8910.00	9063.00	8802.00	9009.00	21743
2005-05-20	8955.00	9054.00	8892.00	9000.00	12622
2005-05-23	9063.00	9243.00	9045.00	9153.00	16065
2005-05-24	9117.00	9126.00	8865.00	8982.00	14599
2005-05-25	8955.00	8982.00	8811.00	8964.00	14821
2005-05-26	9045.00	9063.00	8964.00	9027.00	12094
2005-05-27	9081.00	9234.00	9027.00	9063.00	12206
2005-05-31	9063.00	9090.00	8982.00	8982.00	9835
2005-06-01	9036.00	9117.00	8883.00	8928.00	15480
2005-06-02	9000.00	9288.00	8973.00	9243.00	22033
2005-06-03	9225.00	9225.00	8910.00	8910.00	19838
2005-06-06	8919.00	8991.00	8865.00	8964.00	7178
2005-06-07	8964.00	9126.00	8964.00	9054.00	8167
2005-06-08	9126.00	9243.00	9072.00	9081.00	11323
2005-06-09	9081.00	9090.00	8964.00	9018.00	10110
2005-06-10	9027.00	9927.00	9027.00	9297.00	31047
2005-06-13	9225.00	9666.00	9189.00	9468.00	19514
2005-06-14	9621.00	10116.00	9540.00	9738.00	27947
2005-06-15	9891.00	10071.00	9828.00	10044.00	20053
2005-06-16	10179.00	10296.00	10143.00	10233.00	20121
2005-06-17	10233.00	10233.00	9999.00	10152.00	20296
2005-06-20	10170.00	10332.00	9936.00	9999.00	13595
2005-06-21	10053.00	10116.00	9990.00	10053.00	11689
2005-06-22	9810.00	9819.00	9504.00	9612.00	32276
2005-06-23	9540.00	9684.00	9252.00	9360.00	16167
2005-06-24	9315.00	9324.00	9144.00	9189.00	11039
2005-06-27	9153.00	9297.00	9081.00	9108.00	9995
2005-06-28	9108.00	9414.00	9108.00	9360.00	7584
2005-06-29	9396.00	9468.00	9279.00	9369.00	8943
2005-06-30	9378.00	9495.00	9207.00	9216.00	9830
2005-07-01	9198.00	9477.00	9198.00	9279.00	10910
2005-07-05	9288.00	9405.00	9198.00	9360.00	7690
2005-07-06	9369.00	9378.00	9270.00	9315.00	8330
2005-07-07	9144.00	9252.00	9108.00	9243.00	10871
2005-07-08	9288.00	9441.00	9189.00	9378.00	9342
2005-07-11	9495.00	9702.00	9432.00	9639.00	11178
2005-07-12	9531.00	9720.00	9513.00	9702.00	13134
2005-07-13	9639.00	9675.00	9594.00	9621.00	8820
2005-07-14	9675.00	9918.00	9675.00	9801.00	12220
2005-07-15	9846.00	9900.00	9729.00	9900.00	10219
2005-07-18	9918.00	10071.00	9711.00	9837.00	12751
2005-07-19	9846.00	9936.00	9702.00	9756.00	15827
2005-07-20	9630.00	9909.00	9450.00	9837.00	19281
2005-07-21	9810.00	9837.00	9522.00	9576.00	14271
2005-07-22	9576.00	9711.00	9540.00	9648.00	9180
2005-07-25	9720.00	9828.00	9522.00	9549.00	11840
2005-07-26	9549.00	9792.00	9540.00	9774.00	11846
2005-07-27	9810.00	9864.00	9684.00	9792.00	6633
2005-07-28	9765.00	9873.00	9675.00	9810.00	8678
2005-07-29	9729.00	9810.00	9594.00	9666.00	9544
2005-08-01	9648.00	9900.00	9648.00	9765.00	11925
2005-08-02	9810.00	9936.00	9738.00	9792.00	14960
2005-08-03	9729.00	9765.00	9630.00	9675.00	8946
2005-08-04	9666.00	9747.00	9540.00	9576.00	9414
2005-08-05	9585.00	9594.00	9234.00	9324.00	14416
2005-08-08	9324.00	9441.00	9270.00	9333.00	12235
2005-08-09	9423.00	9522.00	9360.00	9396.00	8934
2005-08-10	9450.00	9558.00	9351.00	9360.00	12977
2005-08-11	9360.00	9432.00	9315.00	9324.00	7853
2005-08-12	9279.00	9315.00	9063.00	9126.00	11218
2005-08-15	9081.00	9270.00	9072.00	9135.00	8049
2005-08-16	9144.00	9171.00	9027.00	9054.00	6882
2005-08-17	9009.00	9054.00	8937.00	8937.00	11610
2005-08-18	8919.00	8946.00	8766.00	8784.00	12678
2005-08-19	8820.00	8847.00	8757.00	8784.00	11520
2005-08-22	8802.00	8874.00	8757.00	8784.00	8408
2005-08-23	8784.00	8874.00	8766.00	8820.00	12049
2005-08-24	8865.00	9072.00	8838.00	8928.00	23887
2005-08-25	8910.00	8910.00	8802.00	8838.00	8267
2005-08-26	8811.00	8847.00	8748.00	8793.00	10068
2005-08-29	8739.00	8937.00	8676.00	8793.00	8954
2005-08-30	8775.00	8820.00	8694.00	8775.00	12610
2005-08-31	8838.00	8973.00	8739.00	8973.00	14144
2005-09-01	8973.00	8973.00	8685.00	8757.00	18496
2005-09-02	8811.00	8901.00	8730.00	8874.00	10837
2005-09-06	8874.00	9018.00	8820.00	8964.00	16935
2005-09-07	8901.00	9153.00	8892.00	9117.00	19947
2005-09-08	9180.00	9180.00	8883.00	8928.00	11378
2005-09-09	8928.00	8991.00	8874.00	8910.00	7625
2005-09-12	8919.00	9036.00	8874.00	8928.00	7917
2005-09-13	9081.00	9081.00	8802.00	8838.00	12408
2005-09-14	8955.00	9036.00	8901.00	8964.00	13619
2005-09-15	8964.00	8991.00	8766.00	8874.00	13252
2005-09-16	8910.00	8946.00	8784.00	8937.00	14430
2005-09-19	8892.00	8928.00	8721.00	8739.00	10752
2005-09-20	8739.00	8883.00	8739.00	8784.00	12906
2005-09-21	8748.00	8838.00	8595.00	8694.00	17364
2005-09-22	8694.00	8856.00	8676.00	8748.00	11834
2005-09-23	8757.00	8856.00	8748.00	8811.00	9730
2005-09-26	8820.00	8973.00	8820.00	8964.00	14142
2005-09-27	8964.00	8973.00	8856.00	8865.00	9059
2005-09-28	8919.00	9009.00	8874.00	8955.00	8808
2005-09-29	9000.00	9036.00	8829.00	8874.00	10695
2005-09-30	8865.00	8991.00	8838.00	8874.00	8783
2005-10-03	9000.00	9000.00	8847.00	8901.00	9625
2005-10-04	8910.00	8910.00	8784.00	8802.00	17863
2005-10-05	8775.00	8784.00	8460.00	8478.00	19089
2005-10-06	8523.00	8550.00	8334.00	8388.00	13205
2005-10-07	8388.00	8433.00	8235.00	8307.00	14486
2005-10-10	8280.00	8280.00	7992.00	8037.00	22266
2005-10-11	7956.00	8055.00	7830.00	7839.00	22239
2005-10-12	7875.00	7956.00	7749.00	7821.00	29943
2005-10-13	7785.00	8100.00	7785.00	8091.00	23212
2005-10-14	7875.00	8001.00	7740.00	7749.00	34917
2005-10-17	8325.00	8325.00	7776.00	7794.00	31003
2005-10-18	7749.00	7758.00	7506.00	7623.00	32538
2005-10-19	7605.00	7686.00	7434.00	7623.00	26148
2005-10-20	7623.00	7704.00	7524.00	7578.00	18961
2005-10-21	7587.00	7614.00	7344.00	7425.00	17394
2005-10-24	7578.00	7776.00	7506.00	7740.00	21479
2005-10-25	7767.00	7794.00	7650.00	7767.00	15974
2005-10-26	7740.00	7776.00	7650.00	7668.00	19686
2005-10-27	7650.00	7650.00	7317.00	7326.00	17964
2005-10-28	7272.00	7398.00	7182.00	7218.00	24975
2005-10-31	7245.00	7587.00	7236.00	7488.00	32333
2005-11-01	7497.00	7605.00	7362.00	7398.00	17960
2005-11-02	7380.00	7488.00	7344.00	7443.00	10398
2005-11-03	7425.00	7551.00	7380.00	7542.00	15652
2005-11-04	7605.00	7641.00	7389.00	7461.00	11028
2005-11-07	7524.00	7551.00	7425.00	7506.00	8522
2005-11-08	7515.00	7515.00	7407.00	7434.00	8436
2005-11-09	7389.00	7407.00	7200.00	7227.00	18176
2005-11-10	7227.00	7236.00	6984.00	7038.00	28741
2005-11-11	7047.00	7245.00	7047.00	7173.00	22425
2005-11-14	7245.00	7245.00	7110.00	7137.00	13056
2005-11-15	7155.00	7182.00	7038.00	7056.00	14219
2005-11-16	7038.00	7074.00	6822.00	6885.00	19821
2005-11-17	6921.00	7074.00	6813.00	7020.00	25982
2005-11-18	7029.00	7578.00	7029.00	7560.00	41825
2005-11-21	7650.00	7677.00	7344.00	7488.00	29685
2005-11-22	7218.00	7524.00	7218.00	7506.00	18243
2005-11-23	7362.00	7677.00	7344.00	7587.00	18264
2005-11-25	7605.00	7605.00	7470.00	7488.00	11426
2005-11-28	7596.00	7659.00	7497.00	7524.00	19154
2005-11-29	7587.00	7713.00	7569.00	7677.00	20719
2005-11-30	7632.00	7668.00	7281.00	7317.00	28790
2005-12-01	7416.00	7470.00	7164.00	7290.00	33331
2005-12-02	7281.00	7380.00	7209.00	7335.00	14805
2005-12-05	7290.00	7299.00	7191.00	7254.00	19144
2005-12-06	7281.00	7344.00	7254.00	7299.00	12918
2005-12-07	7380.00	7461.00	7299.00	7380.00	21860
2005-12-08	7335.00	7425.00	7272.00	7353.00	12234
2005-12-09	7353.00	7443.00	7317.00	7362.00	11306
2005-12-12	7362.00	7461.00	7335.00	7371.00	13635
2005-12-13	7317.00	7371.00	7254.00	7317.00	15020
2005-12-14	7281.00	7398.00	7272.00	7344.00	18770
2005-12-15	7389.00	7533.00	7326.00	7353.00	21853
2005-12-16	7389.00	7479.00	7326.00	7470.00	35482
2005-12-19	7470.00	7569.00	7290.00	7407.00	25765
2005-12-20	7344.00	7425.00	7245.00	7245.00	13203
2005-12-21	7245.00	7425.00	7200.00	7218.00	18859
2005-12-22	7236.00	7335.00	7119.00	7155.00	23257
2005-12-23	7137.00	7200.00	7110.00	7110.00	12867
2005-12-27	7119.00	7164.00	7092.00	7101.00	11476
2005-12-28	7101.00	7110.00	7002.00	7056.00	13400
2005-12-29	7029.00	7065.00	6957.00	7029.00	18794
2005-12-30	6975.00	7101.00	6876.00	6948.00	22619
2006-01-03	6948.00	7047.00	6894.00	7047.00	18781
2006-01-04	7047.00	7272.00	7038.00	7209.00	39581
2006-01-05	7245.00	7560.00	7227.00	7515.00	35531
2006-01-06	7470.00	7794.00	7443.00	7668.00	44912
2006-01-09	7785.00	7974.00	7740.00	7758.00	32175
2006-01-10	7812.00	8019.00	7677.00	7893.00	31041
2006-01-11	7929.00	8064.00	7893.00	8037.00	33908
2006-01-12	7974.00	7983.00	7650.00	7704.00	34130
2006-01-13	7704.00	7776.00	7587.00	7695.00	27430
2006-01-17	7695.00	7722.00	7371.00	7479.00	22043
2006-01-18	7479.00	7488.00	7344.00	7389.00	19669
2006-01-19	7380.00	7533.00	7344.00	7398.00	21686
2006-01-20	7470.00	7470.00	7065.00	7110.00	45387
2006-01-23	7470.00	7731.00	7443.00	7488.00	72946
2006-01-24	7560.00	7578.00	7335.00	7560.00	35185
2006-01-25	7578.00	7767.00	7461.00	7758.00	35992
2006-01-26	7740.00	7875.00	7560.00	7803.00	39812
2006-01-27	7812.00	7929.00	7668.00	7785.00	34133
2006-01-30	7794.00	7920.00	7713.00	7812.00	25363
2006-01-31	7821.00	7830.00	7704.00	7722.00	15614
2006-02-01	7677.00	7830.00	7605.00	7794.00	34790
2006-02-02	7803.00	7812.00	7434.00	7533.00	26263
2006-02-03	7533.00	7578.00	7407.00	7434.00	20364
2006-02-06	7434.00	7470.00	7245.00	7299.00	16554
2006-02-07	7362.00	7362.00	7245.00	7281.00	15704
2006-02-08	7272.00	7416.00	7218.00	7407.00	21286
2006-02-09	7398.00	7587.00	7389.00	7524.00	17204
2006-02-10	7506.00	7506.00	7335.00	7443.00	13885
2006-02-13	7515.00	7515.00	7353.00	7380.00	10509
2006-02-14	7407.00	7488.00	7353.00	7470.00	12663
2006-02-15	7470.00	7551.00	7443.00	7542.00	10264
2006-02-16	7578.00	7650.00	7479.00	7551.00	19342
2006-02-17	7587.00	7641.00	7578.00	7605.00	12617
2006-02-21	7605.00	7614.00	7479.00	7551.00	11456
2006-02-22	7569.00	7596.00	7452.00	7470.00	15455
2006-02-23	7470.00	7470.00	7335.00	7353.00	17372
2006-02-24	7389.00	7389.00	7254.00	7290.00	13716
2006-02-27	7335.00	7389.00	7272.00	7272.00	14794
2006-02-28	7281.00	7344.00	7164.00	7173.00	26385
2006-03-01	7200.00	7218.00	7074.00	7155.00	33992
2006-03-02	7164.00	7173.00	6885.00	6894.00	36596
2006-03-03	6894.00	6939.00	6651.00	6813.00	43346
2006-03-06	6858.00	6984.00	6849.00	6921.00	20942
2006-03-07	6975.00	6993.00	6840.00	6885.00	20210
2006-03-08	6885.00	6912.00	6768.00	6795.00	22214
2006-03-09	6840.00	7011.00	6813.00	6975.00	32264
2006-03-10	7029.00	7083.00	7002.00	7056.00	17670
2006-03-13	7065.00	7110.00	7020.00	7074.00	21481
2006-03-14	7020.00	7038.00	6930.00	6957.00	16534
2006-03-15	7002.00	7074.00	6957.00	7065.00	12472
2006-03-16	7065.00	7137.00	6975.00	7137.00	27592
2006-03-17	7137.00	7155.00	7020.00	7029.00	21349
2006-03-20	7065.00	7146.00	7029.00	7137.00	13638
2006-03-21	7182.00	7245.00	7101.00	7245.00	26696
2006-03-22	7290.00	7344.00	7263.00	7335.00	26791
2006-03-23	7335.00	7335.00	7137.00	7272.00	19969
2006-03-24	7236.00	7425.00	7164.00	7281.00	16870
2006-03-27	7281.00	7362.00	7245.00	7254.00	20719
2006-03-28	7272.00	7398.00	7236.00	7317.00	19160
2006-03-29	7299.00	7452.00	7272.00	7434.00	26000
2006-03-30	7452.00	7461.00	7326.00	7344.00	16693
2006-03-31	7407.00	7407.00	7146.00	7164.00	22049
2006-04-03	7245.00	7245.00	6966.00	6993.00	34419
2006-04-04	6993.00	7038.00	6894.00	6912.00	27265
2006-04-05	6912.00	6939.00	6714.00	6813.00	38399
2006-04-06	6831.00	6903.00	6795.00	6885.00	25439
2006-04-07	6930.00	6975.00	6804.00	6840.00	15368
2006-04-10	6849.00	6885.00	6750.00	6768.00	15295
2006-04-11	6786.00	6786.00	6417.00	6453.00	47544
2006-04-12	6534.00	6642.00	6462.00	6552.00	38427
2006-04-13	6588.00	6651.00	6525.00	6615.00	20797
2006-04-17	6651.00	6741.00	6579.00	6597.00	12978
2006-04-18	6597.00	6732.00	6570.00	6723.00	20249
2006-04-19	6705.00	6858.00	6696.00	6840.00	19469
2006-04-20	6894.00	7173.00	6885.00	7155.00	67245
2006-04-21	6984.00	7164.00	6561.00	6588.00	58244
2006-04-24	6588.00	6588.00	6219.00	6264.00	92838
2006-04-25	6300.00	6336.00	6255.00	6282.00	40970
2006-04-26	6363.00	6525.00	6327.00	6525.00	42299
2006-04-27	6525.00	6525.00	6426.00	6480.00	24933
2006-04-28	6426.00	6435.00	6246.00	6255.00	41213
2006-05-01	6372.00	6381.00	6201.00	6219.00	31544
2006-05-02	6300.00	6327.00	6210.00	6219.00	36749
2006-05-03	6246.00	6255.00	6075.00	6102.00	36851
2006-05-04	6156.00	6165.00	6111.00	6147.00	21146
2006-05-05	6210.00	6255.00	6183.00	6237.00	16664
2006-05-08	6273.00	6390.00	6237.00	6273.00	28313
2006-05-09	6336.00	6480.00	6327.00	6453.00	35387
2006-05-10	6435.00	6615.00	6336.00	6354.00	47732
2006-05-11	6381.00	6435.00	6336.00	6408.00	21805
2006-05-12	6426.00	6471.00	6345.00	6399.00	27660
2006-05-15	6417.00	6471.00	6345.00	6417.00	23698
2006-05-16	6417.00	6426.00	6282.00	6318.00	20421
2006-05-17	6318.00	6345.00	6210.00	6219.00	21926
2006-05-18	6228.00	6309.00	6210.00	6210.00	17765
2006-05-19	6282.00	6345.00	6201.00	6327.00	16868
2006-05-22	6300.00	6300.00	6129.00	6210.00	32616
2006-05-23	6264.00	6264.00	6129.00	6165.00	29629
2006-05-24	6228.00	6300.00	6165.00	6237.00	23646
2006-05-25	6291.00	6552.00	6264.00	6435.00	41010
2006-05-26	6507.00	6687.00	6507.00	6579.00	31959
2006-05-30	6561.00	6561.00	6282.00	6282.00	30030
2006-05-31	6309.00	6444.00	6309.00	6444.00	19017
2006-06-01	6489.00	6525.00	6327.00	6507.00	24626
2006-06-02	6516.00	6516.00	6336.00	6390.00	21337
2006-06-05	6336.00	6372.00	6246.00	6255.00	20446
2006-06-06	6264.00	6318.00	6165.00	6210.00	23195
2006-06-07	6210.00	6228.00	6102.00	6111.00	20130
2006-06-08	6129.00	6138.00	5931.00	5994.00	39290
2006-06-09	6048.00	6138.00	6012.00	6084.00	21351
2006-06-12	6165.00	6282.00	6057.00	6093.00	22915
2006-06-13	6120.00	6138.00	5985.00	6012.00	18095
2006-06-14	6021.00	6039.00	5850.00	5949.00	28424
2006-06-15	6021.00	6111.00	5958.00	6102.00	18094
2006-06-16	6093.00	6102.00	5994.00	6021.00	14746
2006-06-19	6048.00	6165.00	6012.00	6066.00	16333
2006-06-20	6084.00	6084.00	5760.00	5760.00	61978
2006-06-21	5787.00	5841.00	5742.00	5787.00	46127
2006-06-22	5823.00	5922.00	5769.00	5787.00	29349
2006-06-23	5787.00	5985.00	5778.00	5868.00	26056
2006-06-26	5877.00	5931.00	5850.00	5895.00	16640
2006-06-27	5940.00	5994.00	5868.00	5886.00	19957
2006-06-28	5904.00	5904.00	5706.00	5724.00	28148
2006-06-29	5733.00	5796.00	5553.00	5760.00	44839
2006-06-30	6048.00	6255.00	5985.00	6237.00	71837
2006-07-03	6282.00	6282.00	6003.00	6039.00	21167
2006-07-05	6021.00	6048.00	5940.00	5949.00	18526
2006-07-06	5958.00	5994.00	5922.00	5931.00	16915
2006-07-07	5967.00	6129.00	5922.00	6057.00	24196
2006-07-10	6165.00	6282.00	6120.00	6210.00	30153
2006-07-11	6192.00	6228.00	6084.00	6120.00	23245
2006-07-12	6201.00	6237.00	6165.00	6192.00	22099
2006-07-13	6147.00	6192.00	5895.00	5904.00	40111
2006-07-14	5895.00	5913.00	5652.00	5742.00	30241
2006-07-17	5742.00	5859.00	5733.00	5769.00	31954
2006-07-18	5769.00	5850.00	5760.00	5796.00	20636
2006-07-19	5832.00	5850.00	5634.00	5697.00	50675
2006-07-20	5688.00	5697.00	5553.00	5571.00	41211
2006-07-21	5589.00	5733.00	5454.00	5652.00	41036
2006-07-24	5715.00	5769.00	5697.00	5724.00	20075
2006-07-25	5724.00	6030.00	5724.00	5931.00	43225
2006-07-26	6075.00	6210.00	5994.00	6075.00	41685
2006-07-27	6138.00	6219.00	6093.00	6147.00	35045
2006-07-28	6201.00	6210.00	6066.00	6201.00	18740
2006-07-31	6156.00	6174.00	5922.00	6003.00	27389
2006-08-01	6012.00	6012.00	5823.00	5922.00	25145
2006-08-02	6111.00	6264.00	6021.00	6264.00	47345
2006-08-03	6093.00	6282.00	6057.00	6174.00	31816
2006-08-04	6210.00	6417.00	6183.00	6417.00	37978
2006-08-07	6408.00	6471.00	6309.00	6453.00	30079
2006-08-08	6489.00	6705.00	6480.00	6633.00	52167
2006-08-09	6741.00	6750.00	6588.00	6597.00	35642
2006-08-10	6597.00	6687.00	6417.00	6651.00	29829
2006-08-11	6678.00	6903.00	6606.00	6633.00	43290
2006-08-14	6795.00	7047.00	6795.00	7047.00	46851
2006-08-15	7146.00	7164.00	6948.00	7128.00	33156
2006-08-16	7155.00	7461.00	7137.00	7434.00	64299
2006-08-17	7434.00	7578.00	7209.00	7353.00	49509
2006-08-18	7362.00	7362.00	7038.00	7200.00	52805
2006-08-21	7002.00	7002.00	6723.00	6723.00	77716
2006-08-22	6705.00	6732.00	6579.00	6678.00	53065
2006-08-23	6849.00	7074.00	6822.00	6984.00	54640
2006-08-24	7263.00	7308.00	6939.00	6984.00	51836
2006-08-25	7173.00	7290.00	7074.00	7200.00	43402
2006-08-28	7290.00	7290.00	7173.00	7245.00	24267
2006-08-29	7254.00	7461.00	7182.00	7434.00	37966
2006-08-30	7443.00	7488.00	7362.00	7443.00	41807
2006-08-31	7425.00	7623.00	7425.00	7533.00	31629
2006-09-01	7578.00	7587.00	7326.00	7443.00	34157
2006-09-05	7452.00	7569.00	7380.00	7551.00	28213
2006-09-06	7776.00	7803.00	7641.00	7695.00	73266
2006-09-07	7704.00	7776.00	7560.00	7722.00	28032
2006-09-08	7785.00	7929.00	7668.00	7893.00	28372
2006-09-11	7902.00	7956.00	7776.00	7839.00	32926
2006-09-12	7830.00	8199.00	7830.00	8154.00	48386
2006-09-13	8289.00	8532.00	8217.00	8271.00	78262
2006-09-14	8073.00	8280.00	7875.00	8181.00	72726
2006-09-15	7632.00	7641.00	6975.00	7218.00	211711
2006-09-18	7173.00	7200.00	6849.00	7038.00	78818
2006-09-19	7110.00	7128.00	6867.00	6894.00	50631
2006-09-20	6939.00	7047.00	6885.00	6975.00	34294
2006-09-21	7038.00	7155.00	6957.00	6984.00	30082
2006-09-22	7029.00	7209.00	7020.00	7200.00	35540
2006-09-25	7200.00	7389.00	7173.00	7335.00	36438
2006-09-26	7389.00	7569.00	7344.00	7569.00	36659
2006-09-27	7650.00	7668.00	7173.00	7200.00	69390
2006-09-28	7272.00	7416.00	7236.00	7344.00	37374
2006-09-29	7425.00	7425.00	7236.00	7281.00	32615
2006-10-02	7290.00	7398.00	7245.00	7317.00	17241
2006-10-03	7344.00	7515.00	7272.00	7407.00	36825
2006-10-04	7308.00	7740.00	7299.00	7704.00	61584
2006-10-05	7632.00	7668.00	7434.00	7497.00	29754
2006-10-06	7506.00	7587.00	7434.00	7479.00	32256
2006-10-09	7470.00	7479.00	7353.00	7371.00	18256
2006-10-10	7407.00	7461.00	7299.00	7371.00	25823
2006-10-11	7353.00	7506.00	7299.00	7443.00	28394
2006-10-12	7470.00	7497.00	7353.00	7407.00	19584
2006-10-13	7407.00	7416.00	7317.00	7353.00	22123
2006-10-16	7353.00	7362.00	7272.00	7272.00	14340
2006-10-17	7191.00	7227.00	7065.00	7227.00	31923
2006-10-18	7245.00	7335.00	7218.00	7245.00	24834
2006-10-19	7209.00	7263.00	7173.00	7227.00	13629
2006-10-20	7263.00	7263.00	7137.00	7209.00	28878
2006-10-23	7074.00	7227.00	7029.00	7110.00	39304
2006-10-24	7218.00	7479.00	7155.00	7470.00	42228
2006-10-25	7533.00	7785.00	7488.00	7641.00	47189
2006-10-26	7731.00	7803.00	7605.00	7632.00	30517
2006-10-27	7641.00	7641.00	7443.00	7461.00	20694
2006-10-30	7470.00	7470.00	7272.00	7425.00	21769
2006-10-31	7470.00	7605.00	7335.00	7452.00	16017
2006-11-01	7497.00	7668.00	7488.00	7668.00	27924
2006-11-02	7668.00	7722.00	7452.00	7704.00	24914
2006-11-03	7722.00	7722.00	7533.00	7542.00	14146
2006-11-06	7596.00	7821.00	7596.00	7794.00	17984
2006-11-07	7857.00	7911.00	7740.00	7857.00	20665
2006-11-08	7857.00	7911.00	7731.00	7767.00	19608
2006-11-09	7776.00	7803.00	7695.00	7704.00	10079
2006-11-10	7758.00	7776.00	7686.00	7722.00	7522
2006-11-13	7740.00	8010.00	7668.00	7983.00	19891
2006-11-14	8010.00	8046.00	7812.00	7920.00	29364
2006-11-15	7911.00	8127.00	7902.00	8100.00	27790
2006-11-16	8145.00	8271.00	8055.00	8127.00	29379
2006-11-17	8091.00	8127.00	7983.00	8001.00	19012
2006-11-20	8001.00	8046.00	7794.00	7803.00	16925
2006-11-21	7758.00	7812.00	7659.00	7704.00	20478
2006-11-22	7713.00	7857.00	7641.00	7749.00	16446
2006-11-24	7704.00	7785.00	7668.00	7668.00	7023
2006-11-27	7695.00	7695.00	7326.00	7344.00	41187
2006-11-28	7335.00	7389.00	7200.00	7335.00	40108
2006-11-29	7533.00	7542.00	7290.00	7353.00	33923
2006-11-30	7371.00	7488.00	7317.00	7317.00	25812
2006-12-01	7290.00	7335.00	7155.00	7236.00	38457
2006-12-04	7173.00	7263.00	7092.00	7101.00	41385
2006-12-05	6867.00	7047.00	6678.00	6912.00	127352
2006-12-06	6876.00	6885.00	6552.00	6624.00	205675
2006-12-07	6588.00	6660.00	6435.00	6444.00	376017
2006-12-08	6435.00	6516.00	6282.00	6507.00	217711
2006-12-11	6543.00	6588.00	6453.00	6516.00	81944
2006-12-12	6507.00	6561.00	6372.00	6381.00	125751
2006-12-13	6417.00	6453.00	6165.00	6192.00	186934
2006-12-14	6228.00	6399.00	6165.00	6399.00	125447
2006-12-15	6435.00	6498.00	6336.00	6372.00	92932
2006-12-18	6408.00	6408.00	6282.00	6327.00	59246
2006-12-19	6408.00	6480.00	6372.00	6462.00	104749
2006-12-20	6498.00	6606.00	6480.00	6597.00	98648
2006-12-21	6615.00	6678.00	6543.00	6579.00	66291
2006-12-22	6597.00	6723.00	6534.00	6678.00	61816
2006-12-26	6705.00	6813.00	6633.00	6741.00	35644
2006-12-27	6840.00	6885.00	6768.00	6822.00	50488
2006-12-28	6876.00	6876.00	6723.00	6750.00	33474
2006-12-29	6723.00	6813.00	6705.00	6759.00	37346
2007-01-03	6804.00	6903.00	6696.00	6759.00	87412
2007-01-04	6804.00	6948.00	6687.00	6930.00	70606
2007-01-05	6948.00	6975.00	6813.00	6858.00	45070
2007-01-08	6867.00	6975.00	6858.00	6957.00	54379
2007-01-09	6975.00	7074.00	6957.00	7011.00	63036
2007-01-10	7011.00	7011.00	6903.00	6957.00	47109
2007-01-11	6957.00	7020.00	6912.00	6993.00	44475
2007-01-12	6993.00	7128.00	6984.00	7101.00	63396
2007-01-16	7101.00	7209.00	7083.00	7146.00	74116
2007-01-17	7173.00	7290.00	7173.00	7236.00	70827
2007-01-18	7254.00	7416.00	7254.00	7362.00	87084
2007-01-19	7416.00	7488.00	7353.00	7470.00	73362
2007-01-22	7497.00	7587.00	7425.00	7569.00	59508
2007-01-23	7551.00	7758.00	7416.00	7434.00	129341
2007-01-24	7479.00	7515.00	7299.00	7335.00	85374
2007-01-25	7335.00	7668.00	7200.00	7380.00	110793
2007-01-26	7335.00	7632.00	7326.00	7578.00	60469
2007-01-29	7596.00	7659.00	7515.00	7533.00	61992
2007-01-30	7542.00	7578.00	7371.00	7380.00	31973
2007-01-31	7353.00	7380.00	7236.00	7317.00	72269
2007-02-01	7353.00	7470.00	7317.00	7461.00	31029
2007-02-02	7461.00	7461.00	7344.00	7407.00	27480
2007-02-05	7380.00	7542.00	7371.00	7497.00	30433
2007-02-06	7497.00	7695.00	7470.00	7686.00	49721
2007-02-07	7704.00	7776.00	7614.00	7704.00	36230
2007-02-08	7650.00	7713.00	7641.00	7695.00	26467
2007-02-09	7938.00	8073.00	7821.00	7857.00	120600
2007-02-12	7848.00	7876.35	7650.00	7785.00	37426
2007-02-13	7623.00	7650.00	7524.00	7605.00	66339
2007-02-14	7605.00	7785.00	7596.00	7659.00	70521
2007-02-15	7695.00	7776.00	7659.00	7740.00	27769
2007-02-16	7686.00	7866.00	7659.00	7677.00	35757
2007-02-20	7704.00	7821.00	7686.00	7785.00	30592
2007-02-21	7803.00	7812.00	7569.00	7623.00	40395
2007-02-22	7632.00	7677.00	7488.00	7515.00	29898
2007-02-23	7515.00	7524.00	7389.00	7470.00	33752
2007-02-26	7479.00	7506.00	7335.00	7434.00	31515
2007-02-27	7308.00	7344.00	6840.00	7002.00	101476
2007-02-28	7110.00	7200.00	6975.90	7119.00	66436
2007-03-01	6993.00	7155.00	6876.00	6993.00	68535
2007-03-02	6975.00	6993.00	6831.00	6831.00	51351
2007-03-05	6768.00	6885.00	6705.00	6822.00	66168
2007-03-06	6903.00	6930.00	6732.00	6876.00	102702
2007-03-07	6939.00	6939.00	6849.00	6858.00	49730
2007-03-08	7029.00	7200.00	6975.00	7137.00	101608
2007-03-09	7245.00	7317.00	7119.00	7137.00	48382
2007-03-12	7155.00	7209.00	7038.00	7038.00	43771
2007-03-13	7056.00	7083.00	6849.00	6876.00	46089
2007-03-14	6849.00	6874.02	6696.00	6759.00	77181
2007-03-15	6795.00	6894.00	6759.00	6831.00	43516
2007-03-16	6867.00	6885.00	6768.00	6795.00	30882
2007-03-19	6822.00	7038.00	6813.00	7038.00	49957
2007-03-20	6993.00	7110.00	6930.00	7092.00	37842
2007-03-21	7119.00	7236.00	7056.00	7209.00	39774
2007-03-22	7227.00	7290.00	7200.00	7272.00	48423
2007-03-23	7254.00	7407.00	6939.00	7101.00	49247
2007-03-26	7146.00	7254.00	7020.00	7083.00	30333
2007-03-27	7092.00	7110.00	7020.00	7065.00	27300
2007-03-28	7056.00	7236.00	7020.00	7182.00	54566
2007-03-29	7218.00	7227.00	7092.00	7155.00	56597
2007-03-30	7173.00	7218.00	7092.00	7101.00	35767
2007-04-02	7110.00	7290.00	7083.00	7281.00	49050
2007-04-03	7281.00	7371.00	7245.00	7272.00	49336
2007-04-04	7236.00	7353.00	7227.00	7236.00	32790
2007-04-05	7218.00	7263.00	7101.00	7209.00	46813
2007-04-09	7245.00	7317.00	7236.00	7272.00	19874
2007-04-10	7281.00	7389.00	7281.00	7371.00	30935
2007-04-11	7326.00	7362.00	7245.00	7317.00	32562
2007-04-12	7299.00	7344.00	7254.00	7281.00	31041
2007-04-13	7299.00	7299.00	7182.00	7218.00	40527
2007-04-16	7245.00	7272.00	7191.00	7227.00	22118
2007-04-17	7200.00	7227.00	7038.00	7065.00	50494
2007-04-18	7065.00	7101.00	7011.00	7038.00	29035
2007-04-19	7038.00	7074.00	6921.00	6966.00	32457
2007-04-20	7029.00	7083.00	6903.00	6975.00	50414
2007-04-23	6957.00	7137.00	6957.00	7047.00	27733
2007-04-24	7056.00	7065.00	6948.00	7038.00	29997
2007-04-25	7020.00	7119.00	7020.00	7092.00	28768
2007-04-26	7533.00	7542.00	7335.00	7380.00	97293
2007-04-27	7380.00	7407.00	7191.00	7245.00	42198
2007-04-30	7254.00	7407.00	7236.00	7236.00	30540
2007-05-01	7236.00	7290.00	7164.00	7245.00	30668
2007-05-02	7272.00	7380.00	7263.00	7353.00	29993
2007-05-03	7308.00	7407.00	7308.00	7371.00	22133
2007-05-04	7371.00	7398.00	7299.00	7398.00	25125
2007-05-07	7371.00	7398.00	7335.00	7344.00	13856
2007-05-08	7335.00	7560.00	7335.00	7533.00	66792
2007-05-09	7533.00	7632.00	7470.00	7515.00	69745
2007-05-10	7524.00	7578.00	7380.00	7416.00	29668
2007-05-11	7434.00	7578.00	7434.00	7533.00	28174
2007-05-14	7695.00	8073.00	7668.00	7839.00	90643
2007-05-15	7848.00	8082.00	7839.00	8019.00	74217
2007-05-16	8037.00	8055.00	7857.00	7884.00	35304
2007-05-17	7902.00	7983.00	7821.00	7884.00	28407
2007-05-18	7974.00	7974.00	7812.00	7821.00	17134
2007-05-21	7857.00	8037.00	7812.00	7902.00	39864
2007-05-22	7902.00	7947.00	7803.00	7812.00	30225
2007-05-23	7812.00	7938.00	7812.00	7884.00	37508
2007-05-24	7893.00	7938.00	7632.00	7641.00	55940
2007-05-25	7704.00	7731.00	7569.00	7605.00	33825
2007-05-29	7677.00	7731.00	7542.00	7560.00	29295
2007-05-30	7515.00	7686.00	7488.00	7650.00	36182
2007-05-31	7686.00	7695.00	7434.00	7506.00	36164
2007-06-01	7533.00	7596.00	7443.00	7515.00	39943
2007-06-04	7506.00	7560.00	7407.00	7443.00	22764
2007-06-05	7452.00	7551.00	7443.00	7479.00	66588
2007-06-06	7434.00	7488.00	7380.00	7434.00	39299
2007-06-07	7452.00	7524.00	7245.00	7254.00	45590
2007-06-08	7254.00	7470.00	7254.00	7416.00	36217
2007-06-11	7551.00	7578.00	7470.00	7560.00	28298
2007-06-12	7551.00	7641.00	7488.00	7488.00	34633
2007-06-13	7551.00	7731.00	7524.00	7704.00	39584
2007-06-14	7722.00	7830.00	7722.00	7794.00	42798
2007-06-15	7884.00	8073.00	7812.00	8028.00	67525
2007-06-18	8028.00	8037.00	7857.00	7965.00	44851
2007-06-19	7902.00	7911.00	7776.00	7785.00	38900
2007-06-20	7839.00	7992.00	7767.00	7974.00	53936
2007-06-21	7974.00	8019.00	7911.00	8019.00	43952
2007-06-22	7920.00	8307.00	7902.00	8217.00	89609
2007-06-25	8316.00	8505.00	8082.00	8127.00	61545
2007-06-26	8181.00	8235.00	8055.00	8064.00	37295
2007-06-27	8073.00	8388.00	7974.00	8352.00	56074
2007-06-28	8406.00	8685.00	8388.00	8541.00	81466
2007-06-29	8640.00	8730.00	8397.00	8478.00	55901
2007-07-02	8613.00	8676.00	8487.00	8676.00	29102
2007-07-03	8532.00	8532.00	8334.00	8478.00	93530
2007-07-05	8424.00	8424.00	8154.00	8235.00	68863
2007-07-06	8280.00	8307.00	8172.00	8199.00	43008
2007-07-09	8244.00	8316.00	8163.00	8172.00	58922
2007-07-10	8235.00	8370.00	8172.00	8181.00	60595
2007-07-11	8190.00	8226.00	7929.00	8010.00	77223
2007-07-12	8037.00	8145.00	7983.00	8064.00	52994
2007-07-13	8082.00	8109.00	7956.00	8073.00	41909
2007-07-16	8109.00	8136.00	7956.00	7974.00	32042
2007-07-17	7992.00	8037.00	7839.00	7857.00	36827
2007-07-18	7812.00	7821.00	7659.00	7767.00	54711
2007-07-19	7875.00	7875.00	7695.00	7767.00	40483
2007-07-20	7758.00	7767.00	7506.00	7560.00	60573
2007-07-23	7614.00	7677.00	7515.00	7614.00	39047
2007-07-24	7560.00	7578.00	7434.00	7434.00	44896
2007-07-25	7488.00	7488.00	7155.00	7173.00	134990
2007-07-26	7299.00	7497.00	7110.00	7281.00	182098
2007-07-27	7362.00	7533.00	7272.00	7407.00	115120
2007-07-30	7497.00	7875.00	7425.00	7866.00	99533
2007-07-31	8028.00	8073.00	7659.00	7659.00	102967
2007-08-01	7632.00	7695.00	7470.00	7587.00	55787
2007-08-02	7605.00	7659.00	7452.00	7560.00	41335
2007-08-03	7560.00	7641.00	7254.00	7254.00	46611
2007-08-06	7308.00	7479.00	7209.00	7371.00	46629
2007-08-07	7344.00	7515.00	7272.00	7470.00	42608
2007-08-08	7560.00	7983.00	7533.00	7983.00	99654
2007-08-09	7731.00	7848.00	7506.00	7542.00	63643
2007-08-10	7506.00	7560.00	7326.00	7407.00	48092
2007-08-13	7542.00	7587.00	7443.00	7533.00	35986
2007-08-14	7560.00	7605.00	7245.00	7263.00	51549
2007-08-15	7299.00	7434.09	7191.00	7200.00	51870
2007-08-16	7128.00	7209.00	6741.00	6930.00	88083
2007-08-17	7128.00	7182.00	6822.00	7047.00	51193
2007-08-20	7101.00	7200.00	7020.00	7200.00	32489
2007-08-21	7173.00	7200.00	7110.00	7128.00	24026
2007-08-22	7200.00	7200.00	7002.00	7065.00	58442
2007-08-23	7092.00	7119.00	6885.00	6975.00	43395
2007-08-24	6957.00	7128.00	6849.00	7110.00	35871
2007-08-27	7119.00	7119.00	7020.00	7020.00	17127
2007-08-28	6975.00	7020.00	6759.00	6759.00	35835
2007-08-29	6840.00	6993.00	6777.00	6948.00	33355
2007-08-30	6867.00	6993.00	6822.00	6903.00	31523
2007-08-31	7020.00	7083.00	6912.00	7029.00	35181
2007-09-04	7002.00	7227.00	6984.00	7191.00	37205
2007-09-05	7110.00	7173.00	6957.00	6993.00	23609
2007-09-06	7020.00	7047.00	6876.00	7002.00	32445
2007-09-07	6885.00	6930.00	6750.00	6768.00	49216
2007-09-10	6840.00	6858.00	6750.00	6768.00	37050
2007-09-11	6795.00	6930.00	6777.00	6822.00	42779
2007-09-12	6795.00	6903.00	6750.00	6750.00	43671
2007-09-13	6876.00	7164.00	6858.00	7128.00	75270
2007-09-14	7047.00	7281.00	6975.00	7227.00	46640
2007-09-17	7281.00	7542.00	7281.00	7452.00	60198
2007-09-18	7524.00	7641.00	7362.00	7578.00	51415
2007-09-19	7605.00	7668.00	7452.00	7560.00	59237
2007-09-20	7425.00	7560.00	7344.00	7425.00	35539
2007-09-21	7506.00	7506.00	7362.00	7407.00	38128
2007-09-24	7623.00	7749.00	7524.00	7632.00	64906
2007-09-25	7560.00	7578.00	7425.00	7506.00	28942
2007-09-26	7812.00	8100.00	7677.00	7992.00	103172
2007-09-27	8010.00	8037.00	7749.00	7767.00	57264
2007-09-28	7767.00	7857.00	7632.00	7641.00	50275
2007-10-01	7704.00	7722.00	7371.00	7407.00	61765
2007-10-02	7551.00	7740.00	7533.00	7713.00	58974
2007-10-03	7686.00	7740.00	7542.00	7587.00	51422
2007-10-04	7623.00	7659.00	7407.00	7434.00	53247
2007-10-05	7542.00	7560.00	7416.00	7533.00	41797
2007-10-08	7551.00	7551.00	7353.00	7371.00	36628
2007-10-09	7398.00	7488.00	7317.00	7488.00	49964
2007-10-10	7479.00	7515.00	7371.00	7407.00	39618
2007-10-11	7488.00	7929.00	7479.00	7884.00	102660
2007-10-12	7929.00	8316.00	7929.00	8280.00	102351
2007-10-15	8280.00	8280.00	8064.00	8091.00	55897
2007-10-16	8010.00	8208.00	7875.00	7902.00	55691
2007-10-17	8028.00	8055.00	7713.00	7821.00	45236
2007-10-18	7803.00	7956.00	7776.00	7884.00	33261
2007-10-19	7857.00	7875.00	7506.00	7533.00	62464
2007-10-22	7434.00	7668.00	7425.00	7506.00	49886
2007-10-23	7632.00	7785.00	7569.00	7785.00	37425
2007-10-24	7713.00	7749.00	7560.00	7731.00	39758
2007-10-25	7740.00	7848.00	7632.00	7740.00	41191
2007-10-26	7803.00	7830.00	7605.00	7803.00	38291
2007-10-29	7830.00	7956.00	7776.00	7893.00	46493
2007-10-30	7893.00	7992.00	7812.00	7920.00	30376
2007-10-31	7938.00	7992.00	7830.00	7983.00	57777
2007-11-01	7893.00	7938.00	7641.00	7650.00	45225
2007-11-02	7785.00	8064.00	7668.00	8055.00	60758
2007-11-05	8091.00	8091.00	7668.00	7803.00	51206
2007-11-06	7875.00	7875.00	7650.00	7767.00	33040
2007-11-07	7650.00	7740.00	7416.00	7416.00	55851
2007-11-08	7695.00	7767.00	7290.00	7632.00	80907
2007-11-09	7551.00	7650.00	7380.00	7380.00	55262
2007-11-12	7461.00	7461.00	6966.00	7083.00	77829
2007-11-13	7263.00	7263.00	7083.00	7200.00	53862
2007-11-14	7263.00	7335.00	7074.00	7182.00	55487
2007-11-15	7182.00	7245.00	6975.00	7002.00	47303
2007-11-16	7146.00	7146.00	6858.00	6930.00	49571
2007-11-19	6885.00	6894.00	6597.00	6606.00	55054
2007-11-20	6714.00	6714.00	6309.00	6516.00	71626
2007-11-21	6345.00	6435.00	6183.00	6255.00	82732
2007-11-23	6408.00	6507.00	6318.00	6471.00	29347
2007-11-26	6552.00	6552.00	6300.00	6327.00	39227
2007-11-27	6399.00	6399.00	6219.00	6363.00	39409
2007-11-28	6426.00	6651.00	6399.00	6624.00	50792
2007-11-29	6624.00	6642.00	6516.00	6561.00	37656
2007-11-30	6669.00	6813.00	6642.00	6759.00	49470
2007-12-03	6768.00	6768.00	6507.00	6525.00	38818
2007-12-04	6480.00	6516.00	6237.00	6273.00	61605
2007-12-05	6417.00	6475.50	6273.00	6282.00	67256
2007-12-06	6336.00	6372.00	6273.00	6354.00	48139
2007-12-07	6345.00	6471.00	6318.00	6354.00	36367
2007-12-10	6390.00	6723.00	6336.00	6426.00	51217
2007-12-11	6426.00	6588.00	6246.00	6273.00	57361
2007-12-12	6390.00	6444.00	6246.00	6354.00	57060
2007-12-13	6300.00	6345.00	6210.00	6291.00	58123
2007-12-14	6228.00	6264.00	6174.00	6201.00	43685
2007-12-17	6192.00	6237.00	6075.00	6120.00	36273
2007-12-18	6165.00	6201.00	6039.00	6129.00	48774
2007-12-19	6120.00	6156.00	6012.00	6084.00	33513
2007-12-20	6084.00	6156.00	6012.00	6111.00	32674
2007-12-21	6120.00	6165.00	6048.00	6111.00	42903
2007-12-24	6075.00	6111.00	6039.00	6075.00	13447
2007-12-26	6039.00	6228.00	6012.00	6201.00	31196
2007-12-27	6183.00	6246.00	6120.00	6156.00	27461
2007-12-28	6165.00	6183.00	6012.00	6030.00	26744
2007-12-31	6003.00	6075.00	5985.00	6057.00	28718
2008-01-02	6057.00	6093.00	5859.00	5940.00	36935
2008-01-03	5994.00	5994.00	5769.00	5805.00	52432
2008-01-04	5742.00	5742.00	5400.00	5517.00	64201
2008-01-07	5589.00	5670.00	5490.00	5544.00	52231
2008-01-08	5625.00	5715.00	5481.00	5490.00	53294
2008-01-09	5499.00	5526.00	5184.00	5463.00	86407
2008-01-10	5400.00	5670.00	5256.00	5625.00	68493
2008-01-11	5562.00	5616.90	5445.00	5454.00	37249
2008-01-14	5508.00	5589.00	5481.00	5562.00	33017
2008-01-15	5508.00	5508.00	5319.00	5373.00	47431
2008-01-16	5418.00	5418.00	5229.00	5274.00	71722
2008-01-17	5328.00	5328.00	5112.00	5184.00	86541
2008-01-18	5229.00	5400.00	5220.00	5328.00	65447
2008-01-22	4977.00	5427.00	4950.00	5355.00	87186
2008-01-23	5247.00	5679.00	5166.00	5670.00	82279
2008-01-24	5760.00	5760.00	5499.00	5634.00	72827
2008-01-25	5679.00	6030.00	5679.00	5922.00	96680
2008-01-28	5850.00	6102.00	5769.00	6003.00	51900
2008-01-29	6120.00	6120.00	5904.00	6021.00	45865
2008-01-30	6003.00	6246.00	5967.00	6084.00	41284
2008-01-31	6012.00	6075.00	5922.00	5976.00	53463
2008-02-01	6021.00	6210.00	5940.00	6165.00	42100
2008-02-04	6165.00	6237.00	5985.00	6012.00	40919
2008-02-05	5940.00	5958.00	5715.00	5787.00	40178
2008-02-06	5724.00	5778.00	5625.00	5679.00	43751
2008-02-07	5634.00	5670.00	5463.00	5553.00	63188
2008-02-08	5526.00	5562.00	5409.00	5472.00	36470
2008-02-11	5499.00	5859.00	5436.00	5751.00	59725
2008-02-12	5724.00	6057.00	5706.00	5814.00	65815
2008-02-13	5868.00	5958.00	5832.00	5922.00	32097
2008-02-14	5904.00	5931.00	5787.00	5814.00	27677
2008-02-15	5796.00	5823.00	5724.00	5805.00	25234
2008-02-19	5850.00	5922.00	5778.00	5832.00	32275
2008-02-20	5787.00	5805.00	5715.00	5769.00	27365
2008-02-21	5778.00	5796.00	5517.00	5607.00	62736
2008-02-22	5616.00	5634.00	5436.00	5625.00	34778
2008-02-25	5634.00	5859.00	5544.00	5814.00	36639
2008-02-26	5796.00	5895.00	5697.00	5868.00	34630
2008-02-27	5841.00	5940.00	5760.00	5940.00	43429
2008-02-28	5877.00	6012.00	5868.00	5958.00	46757
2008-02-29	5913.00	5958.00	5841.00	5877.00	52706
2008-03-03	5778.00	5778.00	5508.00	5562.00	49296
2008-03-04	5490.00	5571.00	5418.00	5517.00	43328
2008-03-05	5553.00	5607.00	5436.00	5508.00	41566
2008-03-06	5472.00	5499.00	5319.00	5346.00	38391
2008-03-07	5292.00	5418.00	5148.00	5202.00	48673
2008-03-10	5265.00	5400.00	5022.00	5040.00	54036
2008-03-11	5166.00	5337.00	5004.00	5310.00	87123
2008-03-12	5301.00	5319.00	5094.00	5130.00	66893
2008-03-13	5076.00	5076.00	4608.00	4851.00	139490
2008-03-14	4905.00	4941.00	4725.00	4761.00	89456
2008-03-17	4518.00	4734.00	4455.00	4599.00	77581
2008-03-18	4788.00	4878.00	4527.00	4761.00	85341
2008-03-19	4851.00	4986.00	4743.00	4905.00	79427
2008-03-20	4959.00	5157.00	4761.00	5058.00	195354
2008-03-24	5121.00	5418.00	5112.00	5364.00	61342
2008-03-25	5427.00	5490.00	5274.00	5400.00	62901
2008-03-26	5481.00	5481.00	5247.00	5283.00	63697
2008-03-27	5337.00	5364.00	5175.00	5247.00	68577
2008-03-28	5301.00	5310.00	5022.00	5031.00	44113
2008-03-31	5040.00	5184.00	5040.00	5148.00	46993
2008-04-01	5193.00	5382.00	5193.00	5373.00	61476
2008-04-02	5355.00	5697.00	5337.00	5517.00	72493
2008-04-03	5463.00	5814.00	5445.00	5814.00	75263
2008-04-04	5787.00	5868.00	5580.00	5841.00	74293
2008-04-07	6075.00	6183.00	5940.00	6057.00	77877
2008-04-08	6021.00	6318.00	6003.00	6219.00	123459
2008-04-09	6246.00	6300.00	5985.00	6048.00	61332
2008-04-10	6048.00	6138.00	5940.00	6066.00	52743
2008-04-11	5931.00	6102.00	5913.00	6021.00	51563
2008-04-14	6021.00	6147.00	6021.00	6102.00	43929
2008-04-15	6147.00	6219.00	6003.00	6192.00	49815
2008-04-16	6255.00	6489.00	6228.00	6471.00	70504
2008-04-17	6426.00	6579.00	6372.00	6534.00	72022
2008-04-18	6588.00	6750.00	6579.00	6705.00	105796
2008-04-21	6750.00	6993.00	6714.00	6957.00	83763
2008-04-22	6930.00	7074.00	6768.00	6885.00	70356
2008-04-23	6984.00	7047.00	6624.00	6768.00	93130
2008-04-24	7218.00	7911.00	7029.00	7560.00	268647
2008-04-25	7380.00	7407.00	6741.00	6750.00	252521
2008-04-28	7335.00	7578.00	7290.00	7389.00	189457
2008-04-29	7398.00	7542.00	7272.00	7308.00	70083
2008-04-30	7389.00	7578.00	7353.00	7434.00	73911
2008-05-01	7452.00	7686.00	7398.00	7632.00	70157
2008-05-02	7695.00	7812.00	7335.00	7443.00	83791
2008-05-05	7443.00	7542.00	7344.00	7497.00	42701
2008-05-06	7443.00	7470.00	7371.00	7443.00	42134
2008-05-07	7452.00	7479.00	7119.00	7164.00	65375
2008-05-08	7245.00	7398.00	7110.00	7380.00	53838
2008-05-09	7380.00	7497.00	7245.00	7290.00	45604
2008-05-12	7353.00	7398.00	7308.00	7335.00	31842
2008-05-13	7344.00	7461.00	7335.00	7407.00	42436
2008-05-14	7425.00	7533.00	7299.00	7326.00	40215
2008-05-15	7362.00	7416.00	7290.00	7353.00	47468
2008-05-16	7389.00	7425.00	7227.00	7299.00	45848
2008-05-19	7308.00	7362.00	7200.00	7218.00	40053
2008-05-20	7218.00	7227.00	7083.00	7200.00	48174
2008-05-21	7227.00	7227.00	6984.00	7020.00	48247
2008-05-22	6741.00	6741.00	6336.00	6444.00	118710
2008-05-23	6291.00	6300.00	6057.00	6183.00	74301
2008-05-27	6111.00	6300.00	5931.00	6120.00	79054
2008-05-28	6237.00	6318.00	6021.00	6102.00	56645
2008-05-29	6111.00	6138.00	6030.00	6039.00	31608
2008-05-30	6192.00	6228.00	6030.00	6120.00	61942
2008-06-02	6165.00	6237.00	5940.00	5976.00	57760
2008-06-03	6021.00	6075.00	5931.00	6012.00	62281
2008-06-04	5976.00	6021.00	5782.50	5814.00	62382
2008-06-05	5832.00	5850.00	5634.00	5760.00	53954
2008-06-06	5715.00	5715.00	5373.00	5436.00	71669
2008-06-09	5526.00	5724.00	5463.00	5724.00	56444
2008-06-10	5625.00	5625.00	5418.00	5508.00	38349
2008-06-11	5517.00	5535.00	5373.00	5373.00	47622
2008-06-12	5445.00	5535.00	5319.00	5400.00	36051
2008-06-13	5526.00	5670.00	5490.00	5643.00	66134
2008-06-16	5625.00	5895.00	5589.00	5850.00	70957
2008-06-17	5931.00	6075.00	5868.00	5940.00	62625
2008-06-18	5850.00	5859.00	5481.00	5598.00	107677
2008-06-19	5688.00	5715.00	5517.00	5688.00	44177
2008-06-20	5616.00	5661.00	5166.00	5229.00	108480
2008-06-23	5301.00	5301.00	4752.00	4752.00	90570
2008-06-24	4788.00	4941.00	4725.00	4788.00	121971
2008-06-25	4824.00	4923.00	4698.00	4716.00	45192
2008-06-26	4563.00	4644.00	4446.00	4563.00	91482
2008-06-27	4563.00	4608.00	4410.00	4482.00	62214
2008-06-30	4491.00	4752.00	4014.00	4329.00	84627
2008-07-01	4239.00	4455.00	3969.00	4239.00	139425
2008-07-02	4266.00	4329.00	3924.00	3924.00	71405
2008-07-03	3978.00	4077.00	3870.00	3978.00	35625
2008-07-07	4140.00	4203.00	3987.00	4023.00	57056
2008-07-08	4077.00	4473.00	3996.00	4410.00	81000
2008-07-09	4455.00	4653.00	4455.00	4455.00	86840
2008-07-10	4554.00	4554.00	4023.00	4122.00	85835
2008-07-11	4005.00	4563.00	3960.00	4374.00	83273
2008-07-14	4473.00	4500.00	4167.00	4194.00	44242
2008-07-15	4140.00	4437.45	3915.00	4185.00	86134
2008-07-16	4239.00	4977.00	4140.00	4941.00	107269
2008-07-17	5004.00	5058.00	4617.00	4941.00	80810
2008-07-18	4887.00	4986.00	4752.00	4896.00	43487
2008-07-21	4923.00	5008.50	4806.00	4932.00	44490
2008-07-22	4788.00	5328.00	4752.00	5256.00	60222
2008-07-23	5355.00	5697.00	5319.00	5427.00	78317
2008-07-24	5202.00	5265.00	4527.00	4599.00	108937
2008-07-25	4698.00	4752.00	4473.00	4545.00	73862
2008-07-28	4545.00	4626.00	4143.33	4275.00	93254
2008-07-29	4347.00	4518.00	4248.00	4518.00	63420
2008-07-30	4608.00	4689.00	4284.00	4356.00	64299
2008-07-31	4266.00	4500.00	4266.00	4320.00	47790
2008-08-01	4320.00	4437.00	4140.00	4185.00	60318
2008-08-04	4203.00	4410.00	4194.00	4329.00	34257
2008-08-05	4446.00	4581.00	4383.00	4581.00	68503
2008-08-06	4590.00	4590.00	4410.00	4446.00	65907
2008-08-07	4419.00	4545.00	4347.00	4374.00	40735
2008-08-08	4428.00	4824.00	4365.00	4734.00	49334
2008-08-11	4716.00	4950.00	4608.00	4644.00	45535
2008-08-12	4716.00	4905.00	4644.00	4671.00	41549
2008-08-13	4743.00	4743.00	4338.00	4392.00	75082
2008-08-14	4446.00	4680.00	4437.00	4590.00	42525
2008-08-15	4680.00	4698.00	4536.00	4599.00	36292
2008-08-18	4617.00	4617.00	4392.00	4401.00	40323
2008-08-19	4410.00	4410.00	4230.00	4248.00	43716
2008-08-20	4320.00	4347.00	4068.00	4149.00	54708
2008-08-21	4086.00	4122.00	3960.00	3978.00	67278
2008-08-22	4077.00	4140.00	3914.91	4023.00	61973
2008-08-25	4014.00	4068.00	3825.00	3969.00	78036
2008-08-26	3960.00	3987.00	3843.00	3915.00	54759
2008-08-27	3915.00	3978.00	3816.00	3834.00	79793
2008-08-28	3870.00	3996.00	3825.00	3987.00	58485
2008-08-29	3942.00	4131.00	3915.00	4014.00	41534
2008-09-02	4203.00	4329.00	4005.00	4059.00	59382
2008-09-03	4095.00	4221.00	4041.00	4113.00	93130
2008-09-04	4086.00	4185.00	3951.00	3951.00	97383
2008-09-05	3933.00	3978.00	3834.00	3969.00	66762
2008-09-08	4149.00	4221.00	3888.00	4095.00	80322
2008-09-09	4122.00	4203.00	3951.00	3960.00	57422
2008-09-10	3996.00	4050.00	3942.00	4023.00	43707
2008-09-11	3942.00	4275.00	3924.00	4212.00	95078
2008-09-12	4248.00	4491.00	4140.00	4419.00	144502
2008-09-15	4149.00	4563.00	4050.00	4266.00	115413
2008-09-16	4140.00	4662.00	4095.00	4563.00	110356
2008-09-17	4500.00	4536.00	4140.00	4446.00	136681
2008-09-18	4491.00	4815.00	4284.00	4752.00	122693
2008-09-19	5094.00	5130.00	4635.00	4761.00	101484
2008-09-22	4806.00	4806.00	4374.00	4455.00	57051
2008-09-23	4545.00	4545.00	4329.00	4374.00	23779
2008-09-24	4464.00	4527.00	4329.00	4527.00	31192
2008-09-25	4545.00	4680.00	4428.00	4482.00	30532
2008-09-26	4365.00	4500.00	4247.91	4329.00	41314
2008-09-29	4320.00	4410.00	3753.00	3753.00	39278
2008-09-30	4095.00	4680.00	3960.00	4680.00	47779
2008-10-01	4275.00	4455.00	4041.00	4095.00	42346
2008-10-02	4059.00	4149.00	3915.00	3915.00	31855
2008-10-03	4023.00	4023.00	3645.00	3645.00	47890
2008-10-06	3591.00	3618.00	2988.00	3321.00	72041
2008-10-07	3411.00	3510.00	2628.00	2628.00	79765
2008-10-08	2664.00	4923.00	1890.00	2394.00	142198
2008-10-09	2592.00	2700.00	1827.00	1872.00	144770
2008-10-10	1863.00	2295.00	1692.00	1791.00	218854
2008-10-13	2682.00	2682.00	2079.00	2151.00	135545
2008-10-14	2673.00	2673.00	2160.00	2205.00	92060
2008-10-15	2268.00	2295.00	2061.00	2070.00	60082
2008-10-16	2232.00	2232.00	1845.00	2043.00	77043
2008-10-17	2025.00	2286.00	1944.00	2187.00	72951
2008-10-20	2295.00	2349.00	2088.00	2097.00	50019
2008-10-21	1998.00	2079.00	1917.00	1953.00	57108
2008-10-22	1971.00	1989.00	1863.00	1890.00	48589
2008-10-23	1944.00	1944.00	1728.00	1800.00	79735
2008-10-24	1656.00	1872.00	1620.00	1809.00	72911
2008-10-27	1845.00	1881.00	1746.00	1827.00	39689
2008-10-28	1980.00	2016.00	1872.00	1935.00	65092
2008-10-29	1971.00	2052.00	1890.00	1944.00	86129
2008-10-30	2043.00	2052.00	1899.00	2052.00	72542
2008-10-31	1989.00	2070.00	1952.91	1971.00	71871
2008-11-03	2025.00	2025.00	1899.00	1917.00	52164
2008-11-04	1998.00	2007.00	1917.00	1944.00	70337
2008-11-05	2007.00	2007.00	1854.00	1881.00	57307
2008-11-06	1899.00	1908.00	1683.00	1782.00	101033
2008-11-07	1827.00	1890.00	1656.00	1818.00	104373
2008-11-10	1872.00	1908.00	1710.00	1737.00	64743
2008-11-11	1791.00	1800.00	1548.00	1620.00	80560
2008-11-12	1791.00	1800.00	1647.00	1656.00	55619
2008-11-13	1710.00	1737.00	1566.00	1710.00	52352
2008-11-14	1674.00	1701.00	1611.00	1620.00	39686
2008-11-17	1674.00	1692.00	1548.00	1548.00	43738
2008-11-18	1584.00	1593.00	1404.00	1512.00	57509
2008-11-19	1485.00	1539.00	1089.00	1134.00	142048
2008-11-20	1179.00	1683.00	909.00	1251.00	220867
2008-11-21	1323.00	1395.00	1125.00	1287.00	146742
2008-11-24	1602.00	1665.00	1260.00	1404.00	145860
2008-11-25	1521.00	1548.00	1422.00	1494.00	88821
2008-11-26	1548.00	2007.00	1521.00	1935.00	192286
2008-11-28	2223.00	2466.00	2088.00	2421.00	133236
2008-12-01	2700.00	2709.00	1818.00	2295.00	324408
2008-12-02	2430.00	2610.00	2322.00	2430.00	220545
2008-12-03	2502.00	2673.00	2412.00	2565.00	169687
2008-12-04	2538.00	2664.00	2259.00	2394.00	156758
2008-12-05	2430.00	2592.00	2358.00	2448.00	110158
2008-12-08	2880.00	3186.00	2529.00	3042.00	298223
2008-12-09	2952.00	2988.00	2718.00	2907.00	153315
2008-12-10	3042.00	3078.00	2709.00	2925.00	157056
2008-12-11	2808.00	2826.00	2538.00	2610.00	103597
2008-12-12	1971.00	2889.00	1908.00	2736.00	234659
2008-12-15	2862.00	2925.00	2763.00	2862.00	77533
2008-12-16	2925.00	2925.00	2790.00	2817.00	66839
2008-12-17	2817.00	2853.00	2772.00	2826.00	58191
2008-12-18	2826.00	2826.00	2421.00	2556.00	121164
2008-12-19	2880.00	2925.00	2475.00	2655.00	159957
2008-12-22	2610.00	2610.00	2295.00	2331.00	75200
2008-12-23	2232.00	2259.00	1917.00	1971.00	115293
2008-12-24	1989.00	2025.00	1863.00	1899.00	41313
2008-12-26	2007.00	2115.00	1989.00	2061.00	45338
2008-12-29	2169.00	2205.00	1908.00	1998.00	52277
2008-12-30	2106.00	2106.00	1980.00	2061.00	43683
2008-12-31	2061.00	2070.00	1980.00	2061.00	44239
2009-01-02	2070.00	2241.00	2052.00	2214.00	46787
2009-01-05	2178.00	2376.00	2079.00	2322.00	81214
2009-01-06	2376.00	2565.00	2367.00	2484.00	65537
2009-01-07	2448.00	2538.00	2358.00	2421.00	48841
2009-01-08	2358.00	2430.00	2250.00	2421.00	56860
2009-01-09	2367.00	2457.00	2331.00	2367.00	44280
2009-01-12	2421.00	2421.00	2268.00	2376.00	53011
2009-01-13	2340.00	2376.00	2178.00	2232.00	44998
2009-01-14	2169.00	2187.00	1971.00	2034.00	63000
2009-01-15	2043.00	2115.00	1845.00	2007.00	77340
2009-01-16	2106.00	2124.00	1854.00	1971.00	66770
2009-01-20	1998.00	2025.00	1845.00	1917.00	57402
2009-01-21	1962.00	1971.00	1800.00	1881.00	83739
2009-01-22	1836.00	1863.00	1710.00	1746.00	58537
2009-01-23	1710.00	1737.00	1620.00	1620.00	78917
2009-01-26	1791.00	1854.00	1683.00	1746.00	56592
2009-01-27	1818.00	1836.00	1746.00	1773.00	34658
2009-01-28	1836.00	1854.00	1782.00	1827.00	38791
2009-01-29	1827.00	1827.00	1755.00	1755.00	34436
2009-01-30	1791.00	1791.00	1665.00	1683.00	39422
2009-02-02	1674.00	1737.00	1629.00	1692.00	35893
2009-02-03	1728.00	1773.00	1629.00	1764.00	37910
2009-02-04	1782.00	1818.00	1728.00	1755.00	26892
2009-02-05	1746.00	1773.00	1674.00	1737.00	19261
2009-02-06	1746.00	1791.00	1710.00	1746.00	23766
2009-02-09	1764.00	1764.00	1656.00	1710.00	30296
2009-02-10	1719.00	1728.00	1638.00	1638.00	31415
2009-02-11	1665.00	1692.00	1620.00	1665.00	33583
2009-02-12	1647.00	1665.00	1575.00	1611.00	26025
2009-02-13	1638.00	1647.00	1548.00	1584.00	25565
2009-02-17	1530.00	1575.00	1449.00	1521.00	36511
2009-02-18	1602.00	1611.00	1467.00	1503.00	27842
2009-02-19	1521.00	1530.00	1449.00	1467.00	21149
2009-02-20	1440.00	1449.00	1350.00	1422.00	42111
2009-02-23	1485.00	1719.00	1449.00	1557.00	49400
2009-02-24	1620.00	1800.00	1620.00	1800.00	39075
2009-02-25	1890.00	1944.00	1800.00	1809.00	60410
2009-02-26	1872.00	1881.00	1629.00	1782.00	35907
2009-02-27	1737.00	1800.00	1620.00	1800.00	35017
2009-03-02	1719.00	1746.00	1647.00	1692.00	21783
2009-03-03	1719.00	1719.00	1620.00	1629.00	17158
2009-03-04	1710.00	1710.00	1647.00	1683.00	24893
2009-03-05	1575.00	1800.00	1557.00	1629.00	52775
2009-03-06	1647.00	1719.00	1485.00	1530.00	39040
2009-03-09	1602.00	1665.00	1530.00	1566.00	35865
2009-03-10	1665.00	1701.00	1629.00	1665.00	34646
2009-03-11	1719.00	1800.00	1683.00	1764.00	48361
2009-03-12	1782.00	1890.00	1782.00	1890.00	51893
2009-03-13	1971.00	2025.00	1908.00	1971.00	59639
2009-03-16	2052.00	2070.00	1881.00	1890.00	49142
2009-03-17	1953.00	2070.00	1899.00	2052.00	48003
2009-03-18	2052.00	2385.00	2052.00	2223.00	103150
2009-03-19	2493.00	2502.00	2052.00	2259.00	68068
2009-03-20	2430.00	2475.00	2268.00	2475.00	63607
2009-03-23	2592.00	2610.00	2520.00	2610.00	50367
2009-03-24	2547.00	2655.00	2484.00	2574.00	45030
2009-03-25	2610.00	2691.00	2484.00	2493.00	57181
2009-03-26	2610.00	2646.00	2529.00	2646.00	43117
2009-03-27	2664.00	2682.00	2538.00	2556.00	35645
2009-03-30	2457.00	2592.00	2142.00	2484.00	71094
2009-03-31	2556.00	2583.00	2367.00	2367.00	51015
2009-04-01	2304.00	2520.00	2160.00	2466.00	75857
2009-04-02	2601.00	2655.00	2547.00	2619.00	75700
2009-04-03	2637.00	2925.00	2619.00	2925.00	124249
2009-04-06	2943.00	3600.00	2925.00	3393.00	257154
2009-04-07	3330.00	3366.00	3024.00	3141.00	125141
2009-04-08	3303.00	3645.00	3177.00	3555.00	290075
2009-04-09	3798.00	3969.00	3627.00	3816.00	146117
2009-04-13	3825.00	3888.00	3627.00	3834.00	82180
2009-04-14	3852.00	3897.00	3735.00	3870.00	71365
2009-04-15	3807.00	3825.00	3375.00	3636.00	98124
2009-04-16	3708.00	3780.00	3555.00	3744.00	65973
2009-04-17	3771.00	3789.00	3573.00	3600.00	61204
2009-04-20	3519.00	3519.00	3249.00	3321.00	64219
2009-04-21	3177.00	3456.00	2943.00	3420.00	104279
2009-04-22	3690.00	3978.00	3645.00	3852.00	161540
2009-04-23	3987.00	4059.00	3879.00	4041.00	128586
2009-04-24	4797.00	4905.00	4464.00	4500.00	319747
2009-04-27	4563.00	4878.00	4518.00	4599.00	123804
2009-04-28	4572.00	4860.00	4509.00	4671.00	81265
2009-04-29	4788.00	4905.00	4752.00	4905.00	78651
2009-04-30	5022.00	5391.00	5013.00	5382.00	207759
2009-05-01	5391.00	5400.00	5004.00	5121.00	114281
2009-05-04	5310.00	5346.00	5175.00	5287.50	64619
2009-05-05	5238.00	5319.00	5040.00	5265.00	78209
2009-05-06	5319.00	5661.00	5310.00	5634.00	106163
2009-05-07	5859.00	5886.00	5085.00	5454.00	105590
2009-05-08	5571.00	5670.00	5427.00	5616.00	70982
2009-05-11	5481.00	5634.00	5292.00	5472.00	72054
2009-05-12	5166.00	5193.00	4509.00	4509.00	241193
2009-05-13	4293.00	4473.00	4239.00	4464.00	601306
2009-05-14	4644.00	4824.00	4491.00	4644.00	230393
2009-05-15	4698.00	4950.00	4698.00	4941.00	143036
2009-05-18	5121.00	5130.00	4761.00	4950.00	135230
2009-05-19	4941.00	5121.00	4797.00	5067.00	103091
2009-05-20	5094.00	5175.00	4797.00	4869.00	106140
2009-05-21	4725.00	4851.00	4554.00	4797.00	87254
2009-05-22	4833.00	4833.00	4590.00	4734.00	55585
2009-05-26	4644.00	4869.00	4590.00	4860.00	73759
2009-05-27	4932.00	4977.00	4725.00	4806.00	61474
2009-05-28	4869.00	5004.00	4725.00	5004.00	70283
2009-05-29	5022.00	5175.00	4869.00	5175.00	110340
2009-06-01	5355.00	5607.00	5292.00	5517.00	124127
2009-06-02	5553.00	5814.00	5427.00	5769.00	149724
2009-06-03	5670.00	5679.00	5364.00	5562.00	123803
2009-06-04	5562.00	5760.00	5553.00	5724.00	93167
2009-06-05	5823.00	5877.00	5598.00	5724.00	95176
2009-06-08	5589.00	5814.00	5454.00	5742.00	95100
2009-06-09	5742.00	5796.00	5562.00	5634.00	93965
2009-06-10	5688.00	5787.00	5499.00	5571.00	100330
2009-06-11	5535.00	5616.00	5175.00	5382.00	147823
2009-06-12	5409.00	5535.00	5328.00	5499.00	60649
2009-06-15	5418.00	5436.00	5220.00	5337.00	72491
2009-06-16	5346.00	5355.00	4968.00	5103.00	96904
2009-06-17	5076.00	5265.00	4770.00	5139.00	97497
2009-06-18	5202.00	5229.00	4968.00	5112.00	64000
2009-06-19	5157.00	5364.00	5121.00	5148.00	77314
2009-06-22	5103.00	5211.00	4833.00	4842.00	64039
2009-06-23	4887.00	5031.00	4689.00	4977.00	67325
2009-06-24	5094.00	5310.00	4959.00	5067.00	80294
2009-06-25	5013.00	5175.00	4833.00	5112.00	69888
2009-06-26	5085.00	5220.00	4995.00	5049.00	75893
2009-06-29	5094.00	5364.00	5040.00	5202.00	81724
2009-06-30	5364.00	5544.00	5274.00	5463.00	95034
2009-07-01	5508.00	5625.00	5301.00	5319.00	106542
2009-07-02	5247.00	5472.00	4995.00	5301.00	81883
2009-07-06	5283.00	5445.00	5112.00	5175.00	81894
2009-07-07	5166.00	5175.00	4959.00	4977.00	75913
2009-07-08	4995.00	5049.00	4716.00	4815.00	74866
2009-07-09	4914.00	5184.00	4788.00	5067.00	66937
2009-07-10	4977.00	5175.00	4968.00	5148.00	52525
2009-07-13	5148.00	5166.00	4959.00	5121.00	51180
2009-07-14	5121.00	5301.00	5040.00	5256.00	62341
2009-07-15	5382.00	5454.00	5319.00	5445.00	72015
2009-07-16	5382.00	5526.00	5256.00	5517.00	73934
2009-07-17	5535.00	5598.00	5427.00	5526.00	69813
2009-07-20	5580.00	5670.00	5517.00	5571.00	71153
2009-07-21	5652.00	5670.00	5436.00	5580.00	63776
2009-07-22	5553.00	5832.00	5517.00	5742.00	102014
2009-07-23	6246.00	6390.00	5985.00	6282.00	298999
2009-07-24	6210.00	6228.00	6030.00	6102.00	110726
2009-07-27	6147.00	6561.00	6048.00	6543.00	116459
2009-07-28	6480.00	6552.00	6345.00	6426.00	76445
2009-07-29	6372.00	6588.00	6291.00	6408.00	82366
2009-07-30	6552.00	6732.00	6462.00	6651.00	98601
2009-07-31	6714.00	7200.00	6687.00	7200.00	173728
2009-08-03	7785.00	7974.00	7470.00	7497.00	273812
2009-08-04	7560.00	7659.00	7281.00	7470.00	136268
2009-08-05	7659.00	7722.00	7488.00	7596.00	108016
2009-08-06	7668.00	7695.00	7119.00	7263.00	147254
2009-08-07	7497.00	7506.00	7200.00	7209.00	105990
2009-08-10	7146.00	7164.00	6858.00	6948.00	100396
2009-08-11	6885.00	7137.00	6876.00	7029.00	90772
2009-08-12	7065.00	7173.09	6921.00	6930.00	82005
2009-08-13	7065.00	7128.00	6930.00	7110.00	97892
2009-08-14	7182.00	7209.00	6975.00	7047.00	64465
2009-08-17	6759.00	6858.00	6417.00	6633.00	87432
2009-08-18	6768.00	6975.00	6732.00	6876.00	80439
2009-08-19	6750.00	6975.00	6750.00	6885.00	52686
2009-08-20	6930.00	6966.00	6894.00	6912.00	32898
2009-08-21	7011.00	7047.00	6858.00	6966.00	61425
2009-08-24	6975.00	7029.00	6579.00	6669.00	103979
2009-08-25	6687.00	6885.00	6687.00	6831.00	59495
2009-08-26	6849.00	6876.00	6669.00	6849.00	49446
2009-08-27	6894.00	6939.00	6714.00	6903.00	69516
2009-08-28	6957.00	7020.00	6921.00	6957.00	49167
2009-08-31	6840.00	6876.00	6723.00	6840.00	48678
2009-09-01	6759.00	6993.00	6417.00	6516.00	114190
2009-09-02	6462.00	6489.00	6183.00	6327.00	73244
2009-09-03	6426.00	6768.00	6273.00	6732.00	96855
2009-09-04	6741.00	6795.00	6543.00	6687.00	47266
2009-09-08	6777.00	6795.00	6543.00	6570.00	50566
2009-09-09	6588.00	6768.00	6525.00	6651.00	52773
2009-09-10	6687.00	6732.00	6615.00	6696.00	37823
2009-09-11	6714.00	6786.00	6570.00	6597.00	54208
2009-09-14	6570.00	6660.00	6462.00	6651.00	38360
2009-09-15	6651.00	6696.00	6480.00	6480.00	56412
2009-09-16	6606.00	6624.00	6318.00	6435.00	119380
2009-09-17	6345.00	6525.00	6165.00	6228.00	114858
2009-09-18	6291.00	6354.00	6237.00	6246.00	59256
2009-09-21	6192.00	6228.00	6075.00	6147.00	58691
2009-09-22	6228.00	6381.00	6210.00	6309.00	61757
2009-09-23	6480.00	6831.00	6462.00	6624.00	154934
2009-09-24	6777.00	6795.00	6489.00	6597.00	98233
2009-09-25	6606.00	6714.00	6480.00	6561.00	68787
2009-09-28	6624.00	6750.00	6597.00	6741.00	50982
2009-09-29	6741.00	6750.00	6624.00	6705.00	51919
2009-09-30	6732.00	6750.00	6426.00	6489.00	106621
2009-10-01	6462.00	6525.00	6273.00	6273.00	112812
2009-10-02	6129.00	6291.00	5949.00	6156.00	62027
2009-10-05	6246.00	6372.00	6156.00	6345.00	47446
2009-10-06	6462.00	6498.00	6336.00	6426.00	53889
2009-10-07	6399.00	6426.00	6300.90	6417.00	37632
2009-10-08	6471.00	6543.00	6399.00	6462.00	87061
2009-10-09	6435.00	6444.00	6345.00	6408.00	36236
2009-10-12	6471.00	7047.00	6444.00	6858.00	169302
2009-10-13	6822.00	7092.00	6759.00	6858.00	111524
2009-10-14	7020.00	7029.00	6849.00	6894.00	65397
2009-10-15	6849.00	6966.00	6849.00	6894.00	44856
2009-10-16	6804.00	6831.00	6660.00	6678.00	52634
2009-10-19	6786.00	6912.00	6678.00	6813.00	69815
2009-10-20	6894.00	7047.00	6885.00	6939.00	55671
2009-10-21	6921.00	7182.00	6885.00	7002.00	77530
2009-10-22	6957.00	7083.00	6858.00	6984.00	59369
2009-10-23	7038.00	7056.00	6795.00	6867.00	53006
2009-10-26	6930.00	7056.00	6660.00	6723.00	67311
2009-10-27	6732.00	6777.00	6453.00	6597.00	81096
2009-10-28	6543.00	6606.00	6200.91	6264.00	105183
2009-10-29	6426.00	6615.00	6354.00	6570.00	77188
2009-10-30	6552.00	6570.00	6129.00	6300.00	106374
2009-11-02	6957.00	7056.00	6615.00	6822.00	231909
2009-11-03	6615.00	6903.00	6579.00	6696.00	215314
2009-11-04	6615.00	6687.00	6516.00	6543.00	266772
2009-11-05	6624.00	6750.00	6588.00	6705.00	138944
2009-11-06	6660.00	6975.00	6606.00	6975.00	177750
2009-11-09	7002.00	7362.00	6975.00	7362.00	225875
2009-11-10	7335.00	7515.00	7236.00	7416.00	151833
2009-11-11	7497.00	7560.00	7434.00	7497.00	99322
2009-11-12	7425.00	7596.00	7353.00	7380.00	96178
2009-11-13	7425.00	7605.00	7416.00	7569.00	95780
2009-11-16	7659.00	7911.00	7650.00	7839.00	135299
2009-11-17	7902.00	8100.00	7875.00	8082.00	140899
2009-11-18	8100.00	8226.00	7920.00	8046.00	133814
2009-11-19	7938.00	7938.00	7695.00	7857.00	100695
2009-11-20	7767.00	7902.00	7722.00	7776.00	65905
2009-11-23	7956.00	8019.00	7803.00	7857.00	68157
2009-11-24	7920.00	7947.00	7785.00	7929.00	52320
2009-11-25	7983.00	8010.00	7884.00	7929.00	29913
2009-11-27	7650.00	7929.00	7560.00	7857.00	46840
2009-11-30	7902.00	8032.50	7803.00	8001.00	65444
2009-12-01	8109.00	8163.00	7929.00	7992.00	115568
2009-12-02	8046.00	8163.00	8019.00	8109.00	70729
2009-12-03	8145.00	8199.00	8001.00	8046.00	64372
2009-12-04	8190.00	8226.00	7902.00	8046.00	88370
2009-12-07	8010.00	8100.00	7920.00	8019.00	46084
2009-12-08	7983.00	8001.00	7884.00	7938.00	63858
2009-12-09	7983.00	8109.00	7920.00	7974.00	58735
2009-12-10	8046.00	8181.00	8010.00	8145.00	70715
2009-12-11	8181.00	8190.00	8082.00	8100.00	70527
2009-12-14	8100.00	8190.00	8073.00	8172.00	42204
2009-12-15	8136.00	8514.00	8127.00	8451.00	121575
2009-12-16	8496.00	8676.00	8469.00	8541.00	79400
2009-12-17	8541.00	8604.00	8397.00	8451.00	61916
2009-12-18	8604.00	8757.00	8523.00	8712.00	97814
2009-12-21	8793.00	8820.00	8667.00	8703.00	59317
2009-12-22	8811.00	8910.00	8739.00	8910.00	56511
2009-12-23	9009.00	9099.00	8937.00	9072.00	72016
2009-12-24	9153.00	9180.00	9054.00	9117.00	27661
2009-12-28	9162.00	9333.00	9135.00	9180.00	59977
2009-12-29	9243.00	9261.00	9081.00	9099.00	45357
2009-12-30	9045.00	9072.00	8901.00	8991.00	51888
2009-12-31	9036.00	9054.00	8928.00	9000.00	34726
2010-01-04	9153.00	9252.00	9040.95	9252.00	67617
2010-01-05	9405.00	10116.00	9360.00	9864.00	239577
2010-01-06	10089.00	10314.00	10017.00	10233.00	222300
2010-01-07	10314.00	10521.00	10188.00	10494.00	144668
2010-01-08	10503.00	10566.00	10314.00	10521.00	144958
2010-01-11	10710.00	10926.00	10602.00	10899.00	189584
2010-01-12	10782.00	10827.00	10548.00	10683.00	181106
2010-01-13	10719.00	10737.00	10323.00	10512.00	171696
2010-01-14	10485.00	10674.00	10359.00	10584.00	129525
2010-01-15	10566.00	10584.00	10395.00	10440.00	106860
2010-01-19	10359.00	10647.00	10314.00	10575.00	73259
2010-01-20	10512.00	10521.00	10350.00	10359.00	79610
2010-01-21	10377.00	10458.00	9909.00	10062.00	134946
2010-01-22	9909.00	10008.00	9369.00	9468.00	179477
2010-01-25	9657.00	9990.00	9549.00	9927.00	135134
2010-01-26	10053.00	10314.00	9963.00	10071.00	120278
2010-01-27	10413.00	10458.00	10098.00	10395.00	116768
2010-01-28	10710.00	10755.00	10143.00	10269.00	226074
2010-01-29	10440.00	10449.00	9630.00	9756.00	177490
2010-02-01	10026.00	10062.00	9837.00	10008.00	91942
2010-02-02	10134.00	10368.00	10071.00	10251.00	133094
2010-02-03	10341.00	10494.00	10278.00	10476.00	100139
2010-02-04	10341.00	10377.00	9900.00	9954.00	144213
2010-02-05	9873.00	9999.00	9441.00	9819.00	201705
2010-02-08	9981.00	10188.00	9792.00	9873.00	102257
2010-02-09	10062.00	10098.00	9918.00	10035.00	92452
2010-02-10	10008.00	10026.00	9810.00	9846.00	81550
2010-02-11	9900.00	10066.50	9792.00	10062.00	72351
2010-02-12	9828.00	10062.00	9765.00	10008.00	77183
2010-02-16	10089.00	10242.00	9999.00	10188.00	69486
2010-02-17	10287.00	10368.00	10215.00	10341.00	73314
2010-02-18	10269.00	10332.00	10161.00	10242.00	59340
2010-02-19	10215.00	10260.00	10134.00	10161.00	52211
2010-02-22	10224.00	10242.00	10062.00	10089.00	46658
2010-02-23	10062.00	10467.00	10035.00	10440.00	127431
2010-02-24	10548.00	10692.00	10485.00	10557.00	93556
2010-02-25	10377.00	10647.00	10260.00	10602.00	92349
2010-02-26	10647.00	10665.00	10449.00	10566.00	80409
2010-03-01	10629.00	11178.00	10575.00	11169.00	158450
2010-03-02	11358.00	11412.00	10962.00	10998.00	215229
2010-03-03	11214.00	11547.00	11115.00	11421.00	174449
2010-03-04	11502.00	11520.00	11268.00	11511.00	99818
2010-03-05	11628.00	11736.00	11547.00	11700.00	118800
2010-03-08	11646.00	11664.00	11511.00	11637.00	87670
2010-03-09	11547.00	11727.00	11457.00	11520.00	93260
2010-03-10	11592.00	11655.00	11520.00	11538.00	63167
2010-03-11	11511.00	11673.00	11475.00	11619.00	65984
2010-03-12	11718.00	12033.00	11682.00	12006.00	116412
2010-03-15	12114.00	12267.00	11988.00	12060.00	105775
2010-03-16	12141.00	12159.00	11988.00	12141.00	82991
2010-03-17	12195.00	12735.00	12195.00	12690.00	152576
2010-03-18	12807.00	13086.00	12285.00	12357.00	261215
2010-03-19	12519.00	12528.00	11736.00	11961.00	280459
2010-03-22	11682.00	12600.00	11529.00	12591.00	189528
2010-03-23	12753.00	12870.00	12429.00	12510.00	185558
2010-03-24	12393.00	12645.00	12384.00	12510.00	102023
2010-03-25	12645.00	12708.00	12384.00	12420.00	98788
2010-03-26	12501.00	12582.00	12384.00	12474.00	67111
2010-03-29	12330.00	12495.69	12051.00	12213.00	175805
2010-03-30	12195.00	12276.00	11862.00	11952.00	157839
2010-03-31	11538.00	11655.00	11178.00	11313.00	481843
2010-04-01	11556.00	11655.00	11322.00	11367.00	236613
2010-04-05	11601.00	11628.00	11484.00	11493.00	98841
2010-04-06	11502.00	11592.00	11340.00	11430.00	84915
2010-04-07	11421.00	11538.00	11277.00	11322.00	97902
2010-04-08	11295.00	11439.00	11106.00	11367.00	86101
2010-04-09	11457.00	11556.00	11349.00	11448.00	67120
2010-04-12	11448.00	11529.00	11376.00	11493.00	56425
2010-04-13	11475.00	11601.00	11439.00	11511.00	78898
2010-04-14	11628.00	12087.00	11574.00	12015.00	170668
2010-04-15	12078.00	12492.00	12069.00	12384.00	176789
2010-04-16	12456.00	12528.00	11970.00	12078.00	166271
2010-04-19	12042.00	12375.00	12024.00	12240.00	106505
2010-04-20	12348.00	12546.00	12303.00	12519.00	84034
2010-04-21	12618.00	12735.00	12528.00	12717.00	133770
2010-04-22	12600.00	12807.00	12465.00	12780.00	103701
2010-04-23	12798.00	12951.00	12699.00	12789.00	102224
2010-04-26	12951.00	13113.00	12852.00	13014.00	136699
2010-04-27	12996.00	13050.00	11835.00	12213.00	325185
2010-04-28	12051.00	12105.00	11610.00	11925.00	231137
2010-04-29	12105.00	12330.00	12042.00	12222.00	122349
2010-04-30	12276.00	12357.00	11664.00	11718.00	162580
2010-05-03	11862.00	12141.00	11862.00	11970.00	118240
2010-05-04	11763.00	11772.00	11475.00	11565.00	136897
2010-05-05	11088.00	11430.00	10431.00	11106.00	220583
2010-05-06	10953.00	11259.00	9531.00	10602.00	263440
2010-05-07	10755.00	10773.00	9855.00	10359.00	290073
2010-05-10	11286.00	11304.00	10818.00	10935.00	149320
2010-05-11	10791.00	11304.00	10665.00	11079.00	139709
2010-05-12	11313.00	11439.00	11241.00	11412.00	114063
2010-05-13	11583.00	11583.00	11088.00	11178.00	111288
2010-05-14	11025.00	11115.00	10683.00	10899.00	117617
2010-05-17	10872.00	10962.00	10341.00	10755.00	120762
2010-05-18	10935.00	10962.00	10305.00	10390.50	112576
2010-05-19	10170.00	10494.00	9999.00	10395.00	147627
2010-05-20	9936.00	10170.00	9684.00	9720.00	173832
2010-05-21	9225.00	10170.00	9153.00	10134.00	193838
2010-05-24	10161.00	10296.00	9909.00	9909.00	101211
2010-05-25	9423.00	9945.00	9378.00	9918.00	153176
2010-05-26	10305.00	10638.00	10215.00	10251.00	163191
2010-05-27	10665.00	10800.00	10494.00	10791.00	100778
2010-05-28	10845.00	10872.00	10458.00	10557.00	87581
2010-06-01	10350.00	10692.00	10239.39	10269.00	89974
2010-06-02	10494.00	10683.00	10305.00	10665.00	96961
2010-06-03	10809.00	10935.00	10629.00	10764.00	88409
2010-06-04	10521.00	10692.00	10251.00	10350.00	92756
2010-06-07	10305.00	10350.00	9954.00	9981.00	84698
2010-06-08	10026.00	10233.00	9801.00	10098.00	90549
2010-06-09	10224.00	10260.00	9900.00	9945.00	83275
2010-06-10	10089.00	10260.00	9990.00	10251.00	71999
2010-06-11	10107.00	10323.00	10089.00	10260.00	55867
2010-06-14	10332.00	10548.00	10260.00	10314.00	64604
2010-06-15	10395.00	10584.00	10368.00	10530.00	57545
2010-06-16	10485.00	10593.00	10350.00	10467.00	68837
2010-06-17	10449.00	10521.00	10197.00	10332.00	77144
2010-06-18	10404.00	10458.00	10260.00	10314.00	61575
2010-06-21	10512.00	10620.00	10350.00	10377.00	75349
2010-06-22	10386.00	10440.00	10062.00	10093.50	81676
2010-06-23	10107.00	10152.00	9900.00	9927.00	92371
2010-06-24	9891.00	9927.00	9576.00	9702.00	82767
2010-06-25	9675.00	9693.00	9378.00	9675.00	164631
2010-06-28	9648.00	9684.00	9387.00	9387.00	64497
2010-06-29	9108.00	9129.60	8775.00	8892.00	138740
2010-06-30	9090.00	9468.00	9036.00	9072.00	203145
2010-07-01	9207.00	9567.00	9018.00	9513.00	170425
2010-07-02	9522.00	9567.00	9135.00	9252.00	79563
2010-07-06	9378.00	9513.00	9036.00	9144.00	90274
2010-07-07	9189.00	9567.00	9153.00	9531.00	80628
2010-07-08	9648.00	9747.00	9405.00	9558.00	69283
2010-07-09	9522.00	9846.00	9486.00	9765.00	56369
2010-07-12	9756.00	10017.00	9747.00	9990.00	62615
2010-07-13	10323.00	10629.00	10134.00	10494.00	115470
2010-07-14	10458.00	10728.00	10386.00	10629.00	75612
2010-07-15	10674.00	10710.00	10359.00	10674.00	73355
2010-07-16	10575.00	10602.00	10170.00	10206.00	76561
2010-07-19	10296.00	10413.00	10107.00	10332.00	55455
2010-07-20	10170.00	10584.00	10125.00	10575.00	59038
2010-07-21	10638.00	10692.00	10287.00	10395.00	75161
2010-07-22	10584.00	10998.00	10575.00	10881.00	113368
2010-07-23	11295.00	11475.00	11115.00	11448.00	179564
2010-07-26	11538.00	11835.00	11475.00	11646.00	139588
2010-07-27	11844.00	11862.00	11565.00	11727.00	108117
2010-07-28	11691.00	11772.00	11574.00	11619.00	66385
2010-07-29	11727.00	11799.00	11448.00	11673.00	98382
2010-07-30	11529.00	11709.00	11322.00	11493.00	88377
2010-08-02	11754.00	11880.00	11646.00	11844.00	85694
2010-08-03	11772.00	11916.00	11493.00	11619.00	128002
2010-08-04	11700.00	11884.68	11655.00	11799.00	67638
2010-08-05	11745.00	11745.00	11610.00	11682.00	57305
2010-08-06	11547.00	11745.00	11520.00	11736.00	60755
2010-08-09	11808.00	11808.00	11628.00	11745.00	43413
2010-08-10	11646.00	11727.00	11520.00	11628.00	55850
2010-08-11	11385.00	11403.00	11097.00	11169.00	75702
2010-08-12	10827.00	11151.00	10710.00	11043.00	75575
2010-08-13	11025.00	11133.00	10917.00	10935.00	46261
2010-08-16	10764.00	10935.00	10692.00	10791.00	65906
2010-08-17	10980.00	11137.50	10854.00	10944.00	67826
2010-08-18	10953.00	11061.00	10622.07	10980.00	60242
2010-08-19	10917.00	10980.00	10647.00	10701.00	67843
2010-08-20	10665.00	10710.00	10440.00	10593.00	56460
2010-08-23	10656.00	10710.00	10440.00	10449.00	47166
2010-08-24	10152.00	10341.00	9981.00	10118.25	95893
2010-08-25	9936.00	10260.00	9855.00	10188.00	87318
2010-08-26	10260.00	10404.00	10026.00	10053.00	63281
2010-08-27	10134.00	10548.00	9945.00	10404.00	70632
2010-08-30	10422.00	10512.00	10215.00	10215.00	37390
2010-08-31	10143.00	10314.00	10017.00	10156.50	72208
2010-09-01	10377.00	10701.00	10314.00	10449.00	91098
2010-09-02	10512.00	10647.00	10413.00	10539.00	44381
2010-09-03	10692.00	10926.00	10656.00	10863.00	72493
2010-09-07	10809.00	10863.00	10602.00	10620.00	47219
2010-09-08	10629.00	10755.00	10530.00	10620.00	45331
2010-09-09	10764.00	10836.00	10476.00	10575.00	53920
2010-09-10	10629.00	10786.50	10575.00	10611.00	42065
2010-09-13	10737.00	10800.00	10656.00	10791.00	40766
2010-09-14	10764.00	10845.00	10701.00	10782.00	44191
2010-09-15	10737.00	10764.00	10584.00	10683.00	60114
2010-09-16	10908.00	11277.00	10890.00	11196.00	157120
2010-09-17	11277.00	11286.00	11106.00	11241.00	76616
2010-09-20	11295.00	11340.00	11142.00	11313.00	55405
2010-09-21	11277.00	11475.00	11259.00	11295.00	65700
2010-09-22	11187.00	11286.00	11061.00	11142.00	59100
2010-09-23	11034.00	11205.00	10935.00	11079.00	52081
2010-09-24	11178.00	11313.00	11146.50	11304.00	47386
2010-09-27	11313.00	11340.00	11214.00	11232.00	32005
2010-09-28	11232.00	11277.00	11043.00	11268.00	47416
2010-09-29	11205.00	11250.00	11052.00	11097.00	50235
2010-09-30	11196.00	11214.00	10980.00	11016.00	47421
2010-10-01	11115.00	11169.00	10908.00	11034.00	60628
2010-10-04	11316.15	11628.00	11277.00	11556.00	106610
2010-10-05	11700.00	11763.00	11628.00	11709.00	83002
2010-10-06	11754.00	12105.00	11736.00	11916.00	102584
2010-10-07	11988.00	12042.00	11871.00	11988.00	59474
2010-10-08	11970.00	12348.00	11952.00	12294.00	79841
2010-10-11	12348.00	12510.00	12312.00	12402.00	53336
2010-10-12	12339.00	12465.00	12159.00	12402.00	55618
2010-10-13	12510.00	12519.00	12276.00	12276.00	65624
2010-10-14	12492.00	12609.00	12402.00	12519.00	87571
2010-10-15	12600.00	12636.00	12249.00	12420.00	68152
2010-10-18	12375.00	12510.00	12276.00	12492.00	38820
2010-10-19	12267.00	12276.00	11862.00	11988.00	94015
2010-10-20	12105.00	12357.00	12015.00	12276.00	67555
2010-10-21	12402.00	12744.00	12294.00	12429.00	94849
2010-10-22	12474.00	12609.00	12447.00	12555.00	42225
2010-10-25	12645.00	12780.00	12609.00	12735.00	85967
2010-10-26	12575.16	13023.00	12388.50	12924.00	238682
2010-10-27	12906.00	12915.00	12681.00	12807.00	90028
2010-10-28	12861.00	12888.00	12654.00	12798.00	57465
2010-10-29	12762.00	12807.00	12690.00	12717.00	58090
2010-11-01	12888.00	12933.00	12744.00	12807.00	62895
2010-11-02	12888.00	13014.00	12798.00	12987.00	60767
2010-11-03	13032.00	13680.00	12996.00	13662.00	206298
2010-11-04	13959.00	14382.00	13860.00	14274.00	214702
2010-11-05	14382.00	14634.00	14229.00	14589.00	157266
2010-11-08	14724.00	14841.00	14454.00	14769.00	141539
2010-11-09	14877.00	14922.00	14292.00	14463.00	148574
2010-11-10	14688.00	15039.00	14472.00	14967.00	155264
2010-11-11	14886.00	14994.00	14580.00	14949.00	105273
2010-11-12	14814.00	14877.00	14436.00	14670.00	101841
2010-11-15	15129.00	15669.00	15012.00	15300.00	259187
2010-11-16	15471.00	15678.00	14724.00	14859.00	260770
2010-11-17	15084.00	15210.00	14868.00	15012.00	141942
2010-11-18	15093.00	15183.00	14445.00	14508.00	285486
2010-11-19	14418.00	14742.00	14247.00	14652.00	144803
2010-11-22	14634.00	14886.00	14499.00	14580.00	101432
2010-11-23	14409.00	14544.00	14058.00	14130.00	107432
2010-11-24	14355.00	14454.00	14229.00	14355.00	74354
2010-11-26	14229.00	14562.00	14175.00	14490.00	35063
2010-11-29	14508.00	14508.00	14274.00	14454.00	68419
2010-11-30	14328.00	14391.00	14247.00	14346.00	79708
2010-12-01	14616.00	14850.00	14526.00	14814.00	111915
2010-12-02	15048.00	15174.00	14967.00	15102.00	91649
2010-12-03	14967.00	15147.00	14940.00	15120.00	74888
2010-12-06	14994.00	15102.00	14868.00	14985.00	63655
2010-12-07	15219.00	15228.00	14895.00	14904.00	71226
2010-12-08	14994.00	15057.00	14715.00	15021.00	118555
2010-12-09	15138.00	15165.00	14994.00	15084.00	52534
2010-12-10	15012.00	15093.00	14985.00	15057.00	42439
2010-12-13	14985.00	15048.00	14823.00	14823.00	59888
2010-12-14	14850.00	14922.00	14751.00	14778.00	47855
2010-12-15	14733.00	14994.00	14715.00	14895.00	49890
2010-12-16	14868.00	15093.00	14796.00	15093.00	55075
2010-12-17	15084.00	15165.00	15012.00	15120.00	57720
2010-12-20	15165.00	15210.00	14967.00	15165.00	46533
2010-12-21	15201.00	15300.00	15151.50	15291.00	39559
2010-12-22	15300.00	15327.00	15165.00	15291.00	35114
2010-12-23	15210.00	15237.00	15075.00	15102.00	28630
2010-12-27	15048.00	15183.00	14940.00	15183.00	30788
2010-12-28	15147.00	15164.10	14985.00	15057.00	31570
2010-12-29	15003.00	15120.00	14985.00	15066.00	28396
2010-12-30	15048.00	15165.00	14985.00	15021.00	26727
2010-12-31	14985.00	15147.00	14949.00	15111.00	24917
2011-01-03	15313.50	15579.00	15300.00	15525.00	78660
2011-01-04	15651.00	15894.00	15264.00	15642.00	118307
2011-01-05	15579.00	16281.00	15498.00	16101.00	124864
2011-01-06	16227.00	16461.00	16155.00	16398.00	106982
2011-01-07	16573.50	16573.50	16272.00	16443.00	110032
2011-01-10	16582.50	16641.00	16340.58	16479.00	72609
2011-01-11	16632.00	16641.00	16317.00	16452.00	68124
2011-01-12	16524.00	16875.00	16461.00	16839.00	74268
2011-01-13	16929.00	17073.00	16695.00	16812.00	111701
2011-01-14	16749.00	16875.00	16722.00	16785.00	55865
2011-01-18	16794.00	16893.00	16749.00	16830.00	44152
2011-01-19	16839.00	16848.00	15993.00	16110.00	99129
2011-01-20	15993.00	16200.00	15615.00	16002.00	103890
2011-01-21	16191.00	16299.00	16083.00	16155.00	54130
2011-01-24	16222.50	16222.50	15975.00	16137.00	57442
2011-01-25	16074.00	16218.00	15894.00	16101.00	52395
2011-01-26	16173.00	16587.00	16110.00	16533.00	74260
2011-01-27	16668.00	16992.00	16497.00	16911.00	75235
2011-01-28	16011.00	16092.00	14382.00	14643.00	534310
2011-01-31	14904.00	14976.00	13905.00	14355.00	305775
2011-02-01	14526.00	14616.00	14265.00	14301.00	198771
2011-02-02	14319.00	14382.00	13779.00	13860.00	207787
2011-02-03	13842.00	14202.00	13590.00	14184.00	170145
2011-02-04	14319.00	14355.00	14076.45	14148.00	87998
2011-02-07	14256.00	14724.00	14220.00	14499.00	131258
2011-02-08	14553.00	14634.00	14418.00	14616.00	66304
2011-02-09	14517.00	14670.00	14418.00	14481.00	68774
2011-02-10	14391.00	14499.00	14310.00	14355.00	72594
2011-02-11	14449.50	14859.00	14391.00	14742.00	105263
2011-02-14	14742.00	14751.00	14418.00	14481.00	77369
2011-02-15	14427.00	14544.00	14355.00	14490.00	57347
2011-02-16	14544.00	14562.00	14400.00	14445.00	66492
2011-02-17	14409.00	14427.00	14247.00	14373.00	59697
2011-02-18	14355.00	14391.00	14130.00	14193.00	76415
2011-02-22	13824.00	13968.00	13572.00	13707.00	108277
2011-02-23	13513.50	13536.00	13041.00	13374.00	177254
2011-02-24	13108.50	13491.00	13050.00	13230.00	133648
2011-02-25	13446.00	13599.00	13365.00	13563.00	87046
2011-02-28	13761.00	13761.00	13401.00	13545.00	60134
2011-03-01	13590.00	13608.00	13140.00	13194.00	82599
2011-03-02	13194.00	13401.00	13158.00	13194.00	74585
2011-03-03	13410.00	13455.00	13194.00	13284.00	74135
2011-03-04	13311.00	13311.00	12852.00	12978.00	90694
2011-03-07	12906.00	12978.00	12582.00	12609.00	117113
2011-03-08	12618.00	13095.00	12609.00	13023.00	118566
2011-03-09	13131.00	13140.00	12825.00	12861.00	75618
2011-03-10	12690.00	12847.50	12609.00	12654.00	119170
2011-03-11	12510.00	13016.70	12483.00	12924.00	80287
2011-03-14	13023.00	13176.00	12780.00	12870.00	72429
2011-03-15	12420.00	13320.00	12375.00	13203.00	121094
2011-03-16	13257.00	13311.00	12501.00	12762.00	142115
2011-03-17	13104.00	13121.55	12762.00	12834.00	87435
2011-03-18	13122.00	13203.00	12987.00	13041.00	71768
2011-03-21	13230.00	13248.00	13032.00	13131.00	51655
2011-03-22	13068.00	13113.00	12888.00	12906.00	49814
2011-03-23	12834.00	13005.00	12618.00	12879.00	71608
2011-03-24	12960.00	13603.50	12951.00	13536.00	142453
2011-03-25	13680.00	13680.00	13410.00	13509.00	65407
2011-03-28	13491.00	13581.00	13347.00	13374.00	45878
2011-03-29	13347.00	13446.00	13257.00	13356.00	37005
2011-03-30	13392.00	13473.00	13266.00	13374.00	45167
2011-03-31	13338.00	13455.00	13239.00	13419.00	46639
2011-04-01	13527.00	13878.00	13428.00	13644.00	129232
2011-04-04	13851.00	14166.00	13851.00	13995.00	110140
2011-04-05	14085.00	14229.00	13995.00	14211.00	80512
2011-04-06	14319.00	14382.00	14049.00	14157.00	69247
2011-04-07	14139.00	14238.00	13905.00	13977.00	57040
2011-04-08	14085.00	14112.00	13644.00	13797.00	56886
2011-04-11	13743.00	13860.00	13266.00	13374.00	95146
2011-04-12	13131.00	13500.00	13050.00	13419.00	91961
2011-04-13	13536.00	13545.00	13320.00	13482.00	65273
2011-04-14	13266.00	13365.00	13149.00	13329.00	69318
2011-04-15	13374.00	13414.50	13149.00	13239.00	52779
2011-04-18	13059.00	13266.00	13036.50	13158.00	55383
2011-04-19	13185.00	13311.00	13086.00	13194.00	37319
2011-04-20	13455.00	13680.00	13356.00	13581.00	78895
2011-04-21	13707.00	13905.00	13590.00	13887.00	59109
2011-04-25	13959.00	14031.00	13815.00	13986.00	60863
2011-04-26	14436.00	14562.00	14094.00	14094.00	185391
2011-04-27	14265.00	14283.00	13878.00	14022.00	93773
2011-04-28	13923.00	14130.00	13878.00	13950.00	53498
2011-04-29	13941.00	14112.00	13860.00	13923.00	44684
2011-05-02	13968.00	14121.00	13869.00	13905.00	46874
2011-05-03	13878.00	14004.00	13734.00	13842.00	76312
2011-05-04	13878.00	13905.00	13473.00	13635.00	79753
2011-05-05	13473.00	13770.00	13392.00	13572.00	69521
2011-05-06	13734.00	13833.00	13572.00	13599.00	64900
2011-05-09	13608.00	13680.00	13518.00	13572.00	37089
2011-05-10	13617.00	13680.00	13572.00	13635.00	40727
2011-05-11	13599.00	13815.00	13554.00	13635.00	61126
2011-05-12	13626.00	13806.00	13608.00	13734.00	54286
2011-05-13	13693.50	13770.00	13527.00	13572.00	48140
2011-05-16	13689.00	13788.00	13590.00	13617.00	57453
2011-05-17	13554.00	13662.00	13338.00	13473.00	72521
2011-05-18	13509.00	13644.00	13383.00	13608.00	45869
2011-05-19	13590.00	13653.00	13509.00	13608.00	43021
2011-05-20	13545.00	13597.20	13468.50	13500.00	43652
2011-05-23	13234.50	13437.00	13185.00	13320.00	55046
2011-05-24	13356.00	13365.00	13104.00	13194.00	54322
2011-05-25	13086.00	13194.00	12915.00	13122.00	104416
2011-05-26	13059.00	13140.00	12960.00	13104.00	51078
2011-05-27	13095.00	13176.00	13014.00	13140.00	39615
2011-05-31	13275.00	13428.00	13176.00	13428.00	73820
2011-06-01	13302.00	13410.00	12780.00	12807.00	101677
2011-06-02	12834.00	12928.50	12676.50	12762.00	65097
2011-06-03	12492.00	12798.00	12429.00	12609.00	63662
2011-06-06	12591.00	12708.00	12474.00	12519.00	60203
2011-06-07	12753.00	12771.00	12546.00	12555.00	81437
2011-06-08	12564.00	12609.00	12285.00	12330.00	85735
2011-06-09	12366.00	12483.00	12222.00	12420.00	61517
2011-06-10	12312.00	12366.00	11997.00	12015.00	107426
2011-06-13	11826.00	11934.00	11502.00	11826.00	123053
2011-06-14	11961.00	12204.00	11925.00	12087.00	68181
2011-06-15	11970.00	12024.00	11745.00	11835.00	98596
2011-06-16	11745.00	11861.91	11412.00	11547.00	102046
2011-06-17	11646.00	11655.00	11412.00	11493.00	90074
2011-06-20	11394.00	11727.00	11385.00	11646.00	57103
2011-06-21	11772.00	12177.00	11736.00	11988.00	80564
2011-06-22	12051.00	12150.00	11997.00	12024.00	47321
2011-06-23	11808.00	12150.00	11754.00	12123.00	65957
2011-06-24	12168.00	12240.00	11826.00	11916.00	91937
2011-06-27	12015.00	12195.00	11776.50	12114.00	55562
2011-06-28	12195.00	12195.00	11925.00	11997.00	60019
2011-06-29	12069.00	12159.00	11988.00	12078.00	60132
2011-06-30	12114.00	12573.00	12024.00	12411.00	82359
2011-07-01	12528.00	12717.00	12357.00	12618.00	73679
2011-07-05	12663.00	12762.00	12519.00	12690.00	52243
2011-07-06	12717.00	12717.00	12501.00	12564.00	51372
2011-07-07	12717.00	12798.00	12510.00	12708.00	73536
2011-07-08	4158.00	4170.00	4083.00	4164.00	228515
2011-07-11	4092.00	4107.00	3978.00	3996.00	204587
2011-07-12	3939.00	4014.00	3936.00	3936.00	192562
2011-07-13	3990.00	4029.00	3969.00	3981.00	147760
2011-07-14	3999.00	4020.00	3912.00	3927.00	153296
2011-07-15	3942.00	3960.00	3900.00	3927.00	137416
2011-07-18	3906.00	3918.00	3789.00	3870.00	220282
2011-07-19	3900.00	3954.00	3858.00	3927.00	179641
2011-07-20	3957.00	3957.00	3876.00	3924.00	111502
2011-07-21	3948.00	3996.00	3924.00	3984.00	145687
2011-07-22	3987.00	4002.00	3945.00	3993.00	88268
2011-07-25	3912.00	3972.00	3903.00	3951.00	151114
2011-07-26	3990.00	4032.00	3855.00	3882.00	363885
2011-07-27	3840.00	3855.00	3690.00	3711.00	379361
2011-07-28	3720.00	3795.00	3690.00	3696.00	232948
2011-07-29	3633.00	3726.00	3600.00	3663.00	228738
2011-08-01	3825.00	3843.00	3663.00	3705.00	245978
2011-08-02	3684.00	3705.00	3546.00	3555.00	323903
2011-08-03	3576.00	3576.00	3408.00	3495.00	424304
2011-08-04	3447.00	3453.00	3231.00	3258.00	511229
2011-08-05	3315.00	3369.00	3096.00	3252.00	464180
2011-08-08	3006.00	3126.00	2961.00	2979.00	673852
2011-08-09	3150.00	3285.00	3039.00	3273.00	591102
2011-08-10	3246.00	3261.00	3096.00	3123.00	399621
2011-08-11	3144.00	3336.00	3129.00	3282.00	383089
2011-08-12	3387.00	3393.00	3300.00	3318.00	264264
2011-08-15	3387.00	3411.00	3351.00	3405.00	154319
2011-08-16	3369.00	3435.00	3314.28	3366.00	177993
2011-08-17	3402.00	3420.00	3276.00	3333.00	174206
2011-08-18	3201.00	3210.00	3066.00	3114.00	290626
2011-08-19	3015.00	3135.00	2970.00	2997.00	290690
2011-08-22	3117.00	3117.00	2943.00	3003.00	244748
2011-08-23	3048.00	3096.00	3003.00	3093.00	173691
2011-08-24	3093.00	3138.00	3039.00	3135.00	176785
2011-08-25	3159.00	3216.00	3066.00	3084.00	167219
2011-08-26	3054.00	3159.00	3018.00	3120.00	197995
2011-08-29	3192.00	3285.00	3183.00	3279.00	162859
2011-08-30	3261.00	3288.00	3192.00	3261.00	167847
2011-08-31	3309.00	3390.00	3294.00	3336.00	230945
2011-09-01	3342.00	3381.00	3243.00	3255.00	213436
2011-09-02	3159.00	3204.72	3078.00	3126.00	206736
2011-09-06	3006.00	3081.00	3000.00	3066.00	218551
2011-09-07	3132.00	3174.00	3096.00	3168.00	150175
2011-09-08	3147.00	3192.00	3081.00	3102.00	150351
2011-09-09	3033.00	3087.00	2994.00	3015.00	233037
2011-09-12	2958.00	3042.00	2955.00	3033.00	194506
2011-09-13	3048.00	3069.00	3000.00	3051.00	147350
2011-09-14	3075.00	3150.00	3012.00	3096.00	236033
2011-09-15	3135.00	3192.00	3096.00	3189.00	179477
2011-09-16	3186.00	3207.00	3106.41	3186.00	156198
2011-09-19	3102.00	3186.00	3090.00	3162.00	138879
2011-09-20	3183.00	3195.00	3123.00	3126.00	125689
2011-09-21	3120.00	3153.00	2991.00	2991.00	207697
2011-09-22	2937.00	3042.00	2829.00	2886.00	386170
2011-09-23	2838.00	2994.00	2796.00	2958.00	235675
2011-09-26	2988.00	3027.00	2910.00	3024.00	181415
2011-09-27	3096.00	3105.00	3027.00	3036.00	216873
2011-09-28	3054.00	3066.00	2970.00	2979.00	145225
2011-09-29	3042.00	3045.00	2925.00	3000.00	175449
2011-09-30	2967.00	3003.00	2895.00	2901.00	189399
2011-10-03	2898.00	2976.00	2808.00	2811.00	242760
2011-10-04	2766.00	3039.00	2715.00	3024.00	346253
2011-10-05	3019.50	3177.00	2949.00	3168.00	321060
2011-10-06	3183.00	3300.00	3168.00	3297.00	287591
2011-10-07	3312.00	3360.00	3189.00	3207.00	292707
2011-10-10	3279.00	3369.00	3270.39	3363.00	192227
2011-10-11	3351.00	3387.00	3306.00	3372.00	204439
2011-10-12	3420.00	3540.00	3414.00	3414.00	276358
2011-10-13	3417.00	3438.00	3312.00	3402.00	200070
2011-10-14	3474.00	3501.00	3402.00	3468.00	181785
2011-10-17	3513.00	3528.00	3396.00	3420.00	179051
2011-10-18	3423.00	3579.00	3381.00	3534.00	222680
2011-10-19	3531.00	3576.00	3438.00	3468.00	231700
2011-10-20	3498.00	3525.00	3441.00	3510.00	207152
2011-10-21	3558.00	3696.00	3552.00	3678.00	288786
2011-10-24	3693.00	3795.00	3690.00	3753.00	229956
2011-10-25	3774.00	3777.00	3642.00	3729.00	256830
2011-10-26	3627.00	3660.00	3462.00	3561.00	532261
2011-10-27	3687.00	3687.00	3513.00	3591.00	441862
2011-10-28	3591.00	3621.00	3558.00	3600.00	201210
2011-10-31	3540.00	3573.00	3504.00	3504.00	139134
2011-11-01	3399.00	3417.00	3309.00	3324.00	360866
2011-11-02	3378.00	3384.00	3312.00	3345.00	176039
2011-11-03	3387.00	3417.00	3306.00	3396.00	192673
2011-11-04	3384.00	3417.00	3336.00	3381.00	143776
2011-11-07	3360.00	3390.00	3318.00	3366.00	133080
2011-11-08	3381.00	3504.00	3354.00	3483.00	202977
2011-11-09	3360.00	3413.55	3294.00	3312.00	240086
2011-11-10	3351.00	3357.00	3270.00	3297.00	168517
2011-11-11	3345.00	3354.00	3315.00	3342.00	109574
2011-11-14	3336.00	3349.50	3294.00	3306.00	101766
2011-11-15	3279.00	3300.00	3246.00	3261.00	146576
2011-11-16	3240.00	3246.00	3150.00	3168.00	163337
2011-11-17	3162.00	3168.00	3021.00	3051.00	232235
2011-11-18	3084.00	3090.00	3021.00	3030.00	148073
2011-11-21	2997.00	3036.00	2940.00	3015.00	202966
2011-11-22	3006.00	3045.00	2970.00	3027.00	145835
2011-11-23	2991.00	3012.00	2949.00	2949.00	149930
2011-11-25	2943.00	2985.00	2925.00	2925.00	67061
2011-11-28	3045.00	3057.00	2970.00	3000.00	193177
2011-11-29	3009.00	3038.46	2976.00	2997.00	134833
2011-11-30	3099.00	3180.00	3051.00	3180.00	223074
2011-12-01	3153.00	3243.00	3123.00	3177.00	204656
2011-12-02	3237.00	3330.00	3225.00	3270.00	224175
2011-12-05	3348.00	3426.00	3306.00	3333.00	219748
2011-12-06	3330.00	3357.00	3300.00	3315.00	132620
2011-12-07	3300.00	3345.00	3264.00	3324.00	150562
2011-12-08	3288.00	3333.00	2952.00	3216.00	275174
2011-12-09	3282.00	3333.00	3261.00	3309.00	161088
2011-12-12	3261.00	3267.00	3204.00	3255.00	135951
2011-12-13	3276.00	3312.00	3108.00	3144.00	226351
2011-12-14	3099.00	3123.00	3030.00	3045.00	177414
2011-12-15	3093.00	3124.50	3057.00	3075.00	155467
2011-12-16	3096.00	3120.00	3048.00	3075.00	153330
2011-12-19	3075.00	3117.00	2997.00	3006.00	150227
2011-12-20	3063.00	3114.00	3054.00	3099.00	150783
2011-12-21	3114.00	3222.00	3099.00	3198.00	187343
2011-12-22	3234.00	3294.00	3198.00	3282.00	146610
2011-12-23	3297.00	3300.00	3237.00	3285.00	89843
2011-12-27	3261.00	3294.00	3228.00	3243.00	84815
2011-12-28	3246.00	3252.00	3129.00	3156.00	111503
2011-12-29	3168.00	3225.00	3150.00	3204.00	114390
2011-12-30	3192.00	3237.00	3180.00	3228.00	89385
2012-01-03	3300.00	3375.00	3297.00	3339.00	152366
2012-01-04	3345.00	3459.00	3321.00	3390.00	265750
2012-01-05	3399.00	3489.00	3372.00	3477.00	226258
2012-01-06	3522.00	3540.00	3456.00	3513.00	199468
2012-01-09	3549.00	3585.00	3510.00	3540.00	179938
2012-01-10	3600.00	3615.00	3489.00	3540.00	405835
2012-01-11	3522.00	3654.00	3495.00	3621.00	212686
2012-01-12	3648.00	3654.00	3567.00	3642.00	162292
2012-01-13	3603.00	3624.00	3552.00	3612.00	154628
2012-01-17	3660.00	3678.00	3588.00	3604.50	147994
2012-01-18	3609.00	3711.00	3600.00	3702.00	157008
2012-01-19	3744.00	3816.00	3729.00	3783.00	236313
2012-01-20	3765.00	3790.50	3735.00	3777.00	145685
2012-01-23	3807.00	3852.00	3765.00	3798.00	164628
2012-01-24	3768.00	3858.00	3738.00	3846.00	152561
2012-01-25	3840.00	3894.00	3810.00	3879.00	180071
2012-01-26	3909.00	3915.00	3798.00	3837.00	251568
2012-01-27	3588.00	3759.00	3537.00	3663.00	473850
2012-01-30	3618.00	3732.00	3600.00	3687.00	192508
2012-01-31	3741.00	3753.00	3660.00	3726.00	154751
2012-02-01	3819.00	3825.00	3687.00	3699.00	238896
2012-02-02	3720.00	3729.00	3660.00	3678.00	161158
2012-02-03	3741.00	3852.00	3717.00	3837.00	262837
2012-02-06	3855.00	3900.00	3813.00	3888.00	154544
2012-02-07	3879.00	3891.00	3849.00	3864.00	131378
2012-02-08	3873.00	3888.00	3840.00	3852.00	117841
2012-02-09	3867.00	3870.00	3801.00	3807.00	174301
2012-02-10	3756.00	3798.00	3711.00	3732.00	175026
2012-02-13	3822.00	3822.00	3753.00	3762.00	114914
2012-02-14	3738.00	3773.97	3702.00	3744.00	132139
2012-02-15	3741.00	3771.00	3699.00	3714.00	127249
2012-02-16	3714.00	3831.00	3714.00	3822.00	163889
2012-02-17	3852.00	3862.50	3813.00	3825.00	102593
2012-02-21	3822.00	3828.00	3738.00	3759.00	128121
2012-02-22	3747.00	3753.00	3666.00	3684.00	144419
2012-02-23	3681.00	3732.00	3648.00	3720.00	122491
2012-02-24	3729.00	3738.00	3657.00	3669.00	104664
2012-02-27	3633.00	3708.00	3597.00	3690.00	129011
2012-02-28	3702.00	3705.00	3660.00	3675.00	102631
2012-02-29	3684.00	3765.00	3675.00	3714.00	206978
2012-03-01	3744.00	3831.00	3735.00	3798.00	227544
2012-03-02	3822.00	3882.00	3804.00	3816.00	163547
2012-03-05	3801.00	3804.00	3723.00	3738.00	94794
2012-03-06	3669.00	3675.00	3600.00	3627.00	191248
2012-03-07	3663.00	3690.00	3645.00	3672.00	94802
2012-03-08	3723.00	3765.00	3696.00	3738.00	123767
2012-03-09	3759.00	3819.00	3744.00	3774.00	120542
2012-03-12	3771.00	3777.00	3711.00	3729.00	100918
2012-03-13	3744.00	3816.00	3720.00	3810.00	142611
2012-03-14	3792.00	3870.00	3789.00	3864.00	158594
2012-03-15	3870.00	3912.00	3849.00	3870.00	184389
2012-03-16	3858.00	3870.00	3752.25	3753.00	257079
2012-03-19	3756.00	3804.00	3744.00	3789.00	174818
2012-03-20	3744.00	3783.00	3717.00	3762.00	134057
2012-03-21	3777.00	3801.00	3763.50	3771.00	91761
2012-03-22	3744.00	3761.55	3672.00	3696.00	167083
2012-03-23	3693.00	3711.00	3654.00	3696.00	149197
2012-03-26	3735.00	3750.00	3717.00	3744.00	89189
2012-03-27	3753.00	3783.00	3690.00	3696.00	116902
2012-03-28	3705.00	3707.70	3654.00	3696.00	136838
2012-03-29	3699.00	3756.00	3671.25	3750.00	170132
2012-03-30	3765.00	3774.00	3720.00	3742.50	121305
2012-04-02	3750.00	3795.00	3732.00	3786.00	146556
2012-04-03	3813.00	3885.00	3738.00	3792.00	323448
2012-04-04	3738.00	3756.00	3696.00	3751.50	171690
2012-04-05	3714.00	3774.00	3714.00	3741.00	126464
2012-04-09	3678.00	3687.00	3633.00	3666.00	141717
2012-04-10	3657.00	3684.00	3495.00	3537.00	257910
2012-04-11	3597.00	3606.00	3564.00	3573.00	115859
2012-04-12	3582.00	3639.00	3558.00	3621.00	89962
2012-04-13	3594.00	3609.00	3552.00	3576.00	132357
2012-04-16	3603.00	3614.97	3549.00	3564.00	106344
2012-04-17	3594.00	3600.00	3564.00	3573.00	119981
2012-04-18	3543.00	3555.00	3516.00	3537.00	107762
2012-04-19	3543.00	3564.00	3474.00	3498.00	160573
2012-04-20	3513.00	3516.00	3417.00	3423.00	175436
2012-04-23	3345.00	3420.00	3345.00	3405.00	104373
2012-04-24	3483.00	3483.00	3408.00	3417.00	128854
2012-04-25	3453.00	3525.00	3429.00	3519.00	150619
2012-04-26	3513.00	3579.00	3500.70	3561.00	136313
2012-04-27	3609.00	3612.00	3456.45	3480.00	276980
2012-04-30	3426.00	3441.00	3345.00	3384.00	153854
2012-05-01	3375.00	3402.00	3333.00	3369.00	146734
2012-05-02	3348.00	3351.00	3300.00	3330.00	161909
2012-05-03	3339.00	3345.00	3255.00	3276.00	134144
2012-05-04	3252.00	3261.00	3189.00	3201.00	177561
2012-05-07	3159.00	3237.00	3156.00	3198.00	110822
2012-05-08	3180.00	3192.00	3120.00	3183.00	153985
2012-05-09	3144.00	3243.00	3123.00	3207.00	181708
2012-05-10	3249.00	3258.00	3198.00	3213.00	141753
2012-05-11	3183.00	3249.00	3168.00	3174.00	121893
2012-05-14	3123.00	3157.50	3090.00	3096.00	167417
2012-05-15	3102.00	3102.00	3030.00	3045.00	139745
2012-05-16	3069.00	3129.00	3045.00	3048.00	147738
2012-05-17	3048.00	3075.00	3003.00	3003.00	165535
2012-05-18	3024.00	3054.00	2988.00	3003.00	168573
2012-05-21	3006.00	3069.00	3000.00	3060.00	127123
2012-05-22	3075.00	3120.00	3045.00	3057.00	147652
2012-05-23	3096.00	3135.00	3066.00	3123.00	252162
2012-05-24	3150.00	3186.00	3114.00	3177.00	151113
2012-05-25	3183.00	3204.00	3153.00	3180.00	101470
2012-05-29	3207.00	3264.00	3204.00	3252.00	145951
2012-05-30	3219.00	3225.00	3156.00	3198.00	148672
2012-05-31	3186.00	3204.00	3120.00	3168.00	181095
2012-06-01	3099.00	3111.00	3018.00	3036.00	227458
2012-06-04	3045.00	3054.00	2973.00	3012.00	191038
2012-06-05	3003.00	3072.00	2991.00	3057.00	127754
2012-06-06	3087.00	3174.00	3081.00	3171.00	168203
2012-06-07	3219.00	3234.00	3156.00	3165.00	112820
2012-06-08	3144.00	3204.00	3114.00	3198.00	102722
2012-06-11	3231.00	3240.00	3135.00	3135.00	119371
2012-06-12	3141.00	3165.00	3093.00	3150.00	117151
2012-06-13	3117.00	3145.50	3066.00	3090.00	137947
2012-06-14	3081.00	3135.00	3063.00	3123.00	125132
2012-06-15	3120.00	3126.00	3078.00	3105.00	131537
2012-06-18	3105.00	3120.00	3078.00	3102.00	91265
2012-06-19	3111.00	3192.00	3105.00	3168.00	123873
2012-06-20	3174.00	3222.00	3156.00	3195.00	136038
2012-06-21	3195.00	3204.00	3075.00	3081.00	133542
2012-06-22	3105.00	3120.00	3054.00	3057.00	188490
2012-06-25	3039.00	3054.00	2985.00	3003.00	147663
2012-06-26	3018.00	3024.00	2988.00	3003.00	106317
2012-06-27	3015.00	3030.00	2991.00	3006.00	110944
2012-06-28	2979.00	3027.00	2979.00	3027.00	128830
2012-06-29	2985.00	2994.00	2838.00	2877.00	460528
2012-07-02	2850.00	2880.00	2790.00	2817.00	211356
2012-07-03	2859.00	2937.00	2847.00	2880.00	165431
2012-07-05	2901.00	2922.00	2859.00	2871.00	105946
2012-07-06	2841.00	2856.00	2820.00	2850.00	101209
2012-07-09	2838.00	2841.00	2793.00	2835.00	124805
2012-07-10	2850.00	2865.00	2784.00	2805.00	111743
2012-07-11	2799.00	2814.00	2778.00	2799.00	106781
2012-07-12	2778.00	2784.00	2736.00	2739.00	183703
2012-07-13	2748.00	2796.00	2742.00	2781.00	100831
2012-07-16	2766.00	2796.00	2745.00	2778.00	96135
2012-07-17	2784.00	2805.00	2736.00	2802.00	98389
2012-07-18	2814.00	2856.00	2802.00	2814.00	103366
2012-07-19	2835.00	2850.00	2799.00	2805.00	112049
2012-07-20	2784.00	2805.00	2754.00	2763.00	93243
2012-07-23	2724.00	2761.50	2715.00	2751.00	112599
2012-07-24	2751.00	2772.00	2685.00	2718.00	178397
2012-07-25	2751.00	2760.00	2674.32	2691.00	147805
2012-07-26	2715.00	2733.00	2649.00	2688.00	172728
2012-07-27	2697.00	2730.00	2664.00	2700.00	226630
2012-07-30	2712.00	2754.00	2703.00	2730.00	136556
2012-07-31	2739.00	2784.00	2736.00	2772.00	137949
2012-08-01	2787.00	2826.00	2697.00	2712.00	100
2012-08-02	2697.00	2709.00	2646.00	2676.00	151088
2012-08-03	2706.00	2745.00	2688.00	2727.00	128786
2012-08-06	2739.00	2763.00	2727.00	2745.00	79399
2012-08-07	2754.00	2817.00	2754.00	2793.00	145270
2012-08-08	2775.00	2814.00	2772.00	2805.00	75458
2012-08-09	2793.00	2838.00	2790.00	2802.00	103037
2012-08-10	2790.00	2808.00	2769.00	2805.00	65400
2012-08-13	2805.00	2826.00	2775.00	2820.00	70431
2012-08-14	2835.00	2898.00	2826.00	2832.00	158784
2012-08-15	2832.00	2860.50	2823.00	2847.00	71027
2012-08-16	2850.00	2901.00	2847.00	2877.00	114430
2012-08-17	2898.00	2934.00	2880.00	2889.00	115112
2012-08-20	2874.00	2892.00	2853.00	2889.00	129745
2012-08-21	2895.00	2910.00	2856.00	2859.00	87653
2012-08-22	2850.00	2868.00	2820.00	2847.00	89899
2012-08-23	2835.00	2862.00	2826.00	2835.00	78458
2012-08-24	2826.00	2856.00	2823.00	2847.00	65262
2012-08-27	2853.00	2856.00	2814.00	2817.00	75850
2012-08-28	2811.00	2832.00	2793.00	2802.00	76948
2012-08-29	2799.00	2820.00	2787.00	2796.00	87065
2012-08-30	2790.00	2802.00	2775.00	2793.00	54888
2012-08-31	2817.00	2829.00	2793.00	2802.00	93431
2012-09-04	2811.00	2841.00	2805.00	2823.00	126549
2012-09-05	2835.00	2886.00	2817.00	2871.00	135387
2012-09-06	2898.00	2988.00	2898.00	2974.50	226674
2012-09-07	2985.00	3069.00	2979.00	3042.00	202073
2012-09-10	3024.00	3084.00	3018.00	3033.00	144604
2012-09-11	3054.00	3075.00	3039.00	3045.00	93884
2012-09-12	3075.00	3090.00	3051.00	3063.00	93488
2012-09-13	3060.00	3114.00	3036.00	3102.00	169744
2012-09-14	3123.00	3171.00	3117.00	3159.00	186489
2012-09-17	3081.00	3126.00	3078.00	3117.00	106431
2012-09-18	3090.00	3135.00	3084.00	3126.00	116483
2012-09-19	3147.00	3198.00	3135.00	3177.00	141360
2012-09-20	3144.00	3156.00	3105.00	3132.00	95856
2012-09-21	3159.00	3162.00	3108.00	3120.00	118223
2012-09-24	3090.00	3118.50	3078.00	3096.00	95194
2012-09-25	3105.00	3111.00	3018.00	3027.00	122896
2012-09-26	2994.00	3036.00	2958.00	3003.00	147885
2012-09-27	3039.00	3054.00	3006.00	3006.00	85803
2012-09-28	2997.00	3000.30	2943.00	2958.00	148647
2012-10-01	2967.00	3024.00	2964.00	2979.00	111488
2012-10-02	3003.00	3015.00	2913.00	2937.00	212128
2012-10-03	2946.00	3006.00	2928.00	2982.00	170080
2012-10-04	3018.00	3045.00	2988.00	3033.00	156194
2012-10-05	3051.00	3084.00	3039.00	3048.00	135654
2012-10-08	3018.00	3036.00	2997.00	3015.00	84922
2012-10-09	3063.00	3075.00	3006.00	3030.00	127482
2012-10-10	3036.00	3036.00	2985.00	2994.00	113197
2012-10-11	3018.00	3078.00	3015.00	3042.00	131095
2012-10-12	3042.00	3075.00	3027.00	3036.00	80377
2012-10-15	3033.00	3075.00	3027.00	3066.00	88221
2012-10-16	3078.00	3096.00	3066.00	3090.00	109294
2012-10-17	3093.00	3123.00	3078.00	3123.00	97820
2012-10-18	3108.00	3171.00	3099.00	3129.00	146813
2012-10-19	3126.00	3129.00	3039.00	3053.97	134986
2012-10-22	3042.00	3072.09	3009.00	3051.00	130498
2012-10-23	3006.00	3033.00	2991.00	3000.00	108280
2012-10-24	3024.00	3087.00	3003.00	3051.00	164471
2012-10-25	3126.00	3147.00	3084.00	3117.00	197660
2012-10-26	3105.00	3126.00	3066.00	3108.00	144966
2012-10-31	3210.00	3351.00	3180.00	3348.00	459902
2012-11-01	3357.00	3390.00	3264.00	3375.00	295900
2012-11-02	3393.00	3414.00	3345.00	3351.00	178028
2012-11-05	3345.00	3405.00	3339.00	3375.00	126680
2012-11-06	3399.00	3477.00	3378.00	3426.00	170773
2012-11-07	3375.00	3402.00	3312.00	3318.00	188932
2012-11-08	3321.00	3369.00	3267.00	3270.00	153164
2012-11-09	3228.00	3330.00	3213.00	3279.00	135685
2012-11-12	3309.00	3348.00	3288.00	3291.00	85743
2012-11-13	3267.00	3330.00	3258.00	3300.00	111161
2012-11-14	3306.00	3315.00	3186.00	3201.00	152215
2012-11-15	3171.00	3240.00	3138.00	3171.00	162984
2012-11-16	3174.00	3192.00	3114.00	3150.00	151155
2012-11-19	3195.00	3270.00	3195.00	3249.00	131197
2012-11-20	3255.00	3306.00	3228.00	3255.00	115816
2012-11-21	3252.00	3300.00	3240.00	3276.00	70615
2012-11-23	3294.00	3330.00	3288.00	3330.00	53440
2012-11-26	3315.00	3342.00	3291.00	3331.50	89438
2012-11-27	3330.00	3381.00	3330.00	3330.00	125386
2012-11-28	3315.00	3378.00	3294.00	3375.00	128322
2012-11-29	3396.00	3459.00	3396.00	3459.00	190964
2012-11-30	3456.00	3480.00	3399.00	3435.00	137786
2012-12-03	3468.00	3510.00	3420.00	3423.00	159163
2012-12-04	3420.00	3432.00	3369.00	3393.00	125889
2012-12-05	3396.00	3420.00	3354.00	3393.00	110521
2012-12-06	3378.00	3393.00	3357.00	3372.00	103562
2012-12-07	3381.00	3450.00	3378.00	3444.00	128037
2012-12-10	3423.00	3459.00	3423.00	3441.00	86761
2012-12-11	3453.00	3474.00	3420.00	3447.00	121098
2012-12-12	3456.00	3468.00	3429.00	3441.00	103681
2012-12-13	3438.30	3450.00	3363.00	3381.00	118152
2012-12-14	3381.00	3381.00	3309.00	3330.00	123121
2012-12-17	3348.00	3423.00	3342.00	3417.00	156662
2012-12-18	3444.00	3504.00	3420.00	3501.00	206049
2012-12-19	3537.00	3555.00	3486.00	3519.00	182955
2012-12-20	3522.00	3540.00	3474.00	3531.00	159187
2012-12-21	3465.00	3558.00	3441.00	3558.00	315064
2012-12-24	3501.00	3720.00	3501.00	3720.00	305782
2012-12-26	3693.00	3837.00	3693.00	3837.00	467772
2012-12-27	3837.00	3843.00	3708.00	3828.00	361050
2012-12-28	3763.50	3864.00	3756.00	3861.00	318895
2012-12-31	3864.00	3924.00	3828.00	3885.00	356454
2013-01-02	3969.00	3984.00	3900.00	3960.00	250916
2013-01-03	3972.00	4108.50	3915.00	4038.00	404282
2013-01-04	4053.00	4083.00	4005.00	4071.00	182249
2013-01-07	4056.00	4074.00	4005.00	4029.00	144941
2013-01-08	4014.00	4029.00	3960.00	4005.00	154455
2013-01-09	4020.00	4080.00	4017.00	4041.00	123269
2013-01-10	4134.00	4182.00	4104.00	4149.00	282951
2013-01-11	4200.00	4221.00	4170.00	4200.00	225489
2013-01-14	4212.00	4224.00	4158.00	4197.00	154082
2013-01-15	4173.00	4290.00	4167.00	4290.00	184749
2013-01-16	4248.00	4275.00	4203.00	4266.00	171511
2013-01-17	4281.00	4290.00	4221.00	4266.00	147665
2013-01-18	4230.00	4239.00	4191.00	4233.00	152421
2013-01-22	4218.00	4257.00	4200.00	4251.00	118250
2013-01-23	4200.00	4206.00	4137.00	4164.00	193740
2013-01-24	4146.00	4194.00	4143.00	4161.00	141787
2013-01-25	4149.00	4152.00	4092.00	4104.00	178017
2013-01-28	4047.00	4146.00	4026.00	4134.00	170635
2013-01-29	4067.97	4082.61	3867.00	3942.00	437162
2013-01-30	3903.00	3960.00	3867.00	3879.00	198652
2013-01-31	3858.00	3906.00	3801.00	3885.00	219751
2013-02-01	3930.00	3939.30	3882.00	3906.00	150752
2013-02-04	3882.00	3900.00	3858.00	3864.00	109001
2013-02-05	3891.00	3975.00	3882.00	3954.00	130405
2013-02-06	3939.00	3981.00	3915.00	3954.00	89324
2013-02-07	3978.00	3993.00	3900.00	3921.00	113291
2013-02-08	3930.00	3948.00	3915.00	3930.00	62040
2013-02-11	3918.00	3960.00	3906.00	3933.00	58973
2013-02-12	3936.00	3960.00	3915.00	3924.00	87477
2013-02-13	3933.00	3942.00	3897.00	3912.00	81710
2013-02-14	3900.00	3951.00	3888.00	3933.00	111654
2013-02-15	3942.00	3942.00	3903.00	3906.00	108165
2013-02-19	3912.00	3927.00	3870.00	3897.00	103640
2013-02-20	3885.00	3894.00	3771.00	3780.00	167939
2013-02-21	3753.00	3753.00	3690.00	3717.00	145785
2013-02-22	3732.00	3750.00	3693.00	3744.00	79581
2013-02-25	3759.00	3771.00	3630.00	3639.00	128771
2013-02-26	3672.00	3705.00	3633.00	3702.00	97314
2013-02-27	3705.00	3855.00	3705.00	3828.00	171935
2013-02-28	3834.00	3861.00	3780.00	3783.00	125656
2013-03-01	3768.00	3825.00	3714.00	3783.00	129357
2013-03-04	3765.00	3825.00	3759.00	3825.00	81156
2013-03-05	3861.00	3894.00	3837.00	3861.00	89566
2013-03-06	3891.00	3900.00	3855.00	3867.00	96511
2013-03-07	3867.00	3873.00	3831.00	3849.00	92374
2013-03-08	3882.00	3897.00	3841.50	3894.00	82399
2013-03-11	3891.00	4020.00	3870.00	4002.00	162322
2013-03-12	4011.00	4041.00	3951.00	4017.00	153491
2013-03-13	4011.00	4035.00	4005.00	4020.00	88225
2013-03-14	4029.00	4035.00	4011.00	4029.00	105527
2013-03-15	3993.00	4035.00	3978.00	4035.00	210068
2013-03-18	3948.00	4017.00	3840.00	3978.00	122925
2013-03-19	3981.00	4005.00	3927.00	3948.00	125466
2013-03-20	3966.00	4020.00	3954.00	4008.00	108979
2013-03-21	3975.00	4026.00	3969.00	3978.00	99134
2013-03-22	3972.00	3993.00	3960.00	3978.00	71412
2013-03-25	3993.00	4020.00	3978.00	3987.00	90815
2013-03-26	4005.00	4011.00	3972.00	3993.00	80804
2013-03-27	3969.00	3975.00	3930.00	3966.00	87468
2013-03-28	3970.50	3970.50	3930.00	3945.00	84915
2013-04-01	3903.00	3945.00	3870.00	3870.00	109887
2013-04-02	3900.00	3957.00	3888.00	3903.00	117324
2013-04-03	3915.00	3915.00	3777.00	3804.00	150639
2013-04-04	3804.00	3834.00	3733.89	3795.00	99360
2013-04-05	3729.00	3750.00	3645.00	3732.00	142035
2013-04-08	3738.00	3849.00	3720.00	3834.00	79636
2013-04-09	3855.00	3888.00	3825.00	3840.00	99420
2013-04-10	3861.00	3939.00	3846.00	3936.00	103651
2013-04-11	3945.00	4074.00	3939.00	4065.00	171644
2013-04-12	4029.00	4065.00	3978.00	4059.00	126520
2013-04-15	4008.00	4038.00	3873.00	3885.00	186287
2013-04-16	3951.00	3972.00	3898.50	3936.00	121153
2013-04-17	3891.00	3915.00	3839.49	3877.50	148611
2013-04-18	3882.00	3894.00	3795.00	3825.00	116282
2013-04-19	3864.00	3891.00	3825.00	3879.00	89908
2013-04-22	3891.00	3924.00	3840.00	3918.00	86965
2013-04-23	3936.00	4035.00	3933.00	4008.00	133608
2013-04-24	4044.00	4062.00	3936.00	3999.00	153452
2013-04-25	4020.00	4067.28	4005.00	4041.00	140083
2013-04-26	4056.00	4128.00	4035.00	4101.00	146059
2013-04-29	4119.00	4128.00	4071.00	4098.00	68902
2013-04-30	4098.00	4122.00	4056.00	4113.00	82882
2013-05-01	4091.97	4134.00	4005.00	4014.00	131179
2013-05-02	4062.00	4065.00	4014.00	4023.00	113276
2013-05-03	4074.00	4149.00	4071.00	4149.00	153117
2013-05-06	4158.00	4245.00	4149.00	4227.00	179404
2013-05-07	4260.00	4275.00	4227.00	4257.00	140256
2013-05-08	4245.00	4272.00	4230.00	4263.00	111133
2013-05-09	4257.00	4278.00	4248.00	4260.00	101922
2013-05-10	4263.00	4269.00	4206.00	4233.00	102958
2013-05-13	4230.00	4236.00	4176.00	4203.00	75879
2013-05-14	4200.00	4290.00	4194.00	4281.00	107981
2013-05-15	4284.00	4431.00	4281.00	4401.00	189583
2013-05-16	4431.00	4455.00	4380.00	4392.00	136437
2013-05-17	4437.00	4545.00	4425.00	4524.00	199160
2013-05-20	4503.00	4569.00	4500.00	4515.00	115276
2013-05-21	4521.00	4566.00	4425.00	4485.00	206134
2013-05-22	4524.00	4596.00	4458.00	4491.00	223926
2013-05-23	4350.00	4482.00	4311.00	4443.00	163770
2013-05-24	4413.00	4464.00	4398.00	4437.00	84305
2013-05-28	4566.00	4605.00	4530.00	4584.00	197501
2013-05-29	4581.00	4716.00	4572.00	4689.00	217224
2013-05-30	4728.00	4806.00	4722.00	4770.00	206016
2013-05-31	4764.00	4812.00	4704.00	4704.00	173729
2013-06-03	4779.00	4824.00	4653.00	4767.00	196745
2013-06-04	4794.00	4827.00	4689.00	4734.00	167577
2013-06-05	4710.00	4713.00	4554.00	4575.00	216207
2013-06-06	4575.00	4644.00	4518.00	4632.00	182733
2013-06-07	4674.00	4728.00	4638.00	4719.00	123692
2013-06-10	4758.00	4770.00	4680.00	4713.00	98633
2013-06-11	4656.00	4704.00	4620.00	4653.00	117895
2013-06-12	4689.00	4713.00	4593.00	4611.00	120711
2013-06-13	4593.00	4679.64	4554.00	4674.00	114424
2013-06-14	4656.00	4671.00	4605.00	4611.00	90629
2013-06-17	4659.00	4716.00	4632.00	4665.00	104533
2013-06-18	4662.00	4713.00	4632.00	4695.00	86532
2013-06-19	4680.00	4686.00	4593.00	4596.00	119992
2013-06-20	4557.00	4584.00	4425.00	4446.00	191059
2013-06-21	4506.00	4516.50	4377.00	4500.00	160823
2013-06-24	4401.00	4449.00	4290.00	4401.00	195349
2013-06-25	4455.00	4500.00	4452.00	4491.00	113457
2013-06-26	4548.00	4593.00	4528.50	4587.00	132012
2013-06-27	4629.00	4710.00	4617.00	4695.00	119532
2013-06-28	4668.00	4695.00	4632.00	4641.00	150237
2013-07-01	4683.00	4737.00	4666.50	4722.00	120041
2013-07-02	4728.00	4863.00	4707.00	4854.00	234257
2013-07-03	4845.00	4935.00	4842.00	4929.00	127048
2013-07-05	4959.00	5022.00	4944.00	5010.00	149107
2013-07-08	5055.00	5079.00	5025.00	5043.00	140069
2013-07-09	5058.00	5082.00	5016.00	5052.00	112567
2013-07-10	5028.00	5064.00	4995.00	5016.00	127215
2013-07-11	5085.00	5097.00	5058.00	5094.00	115339
2013-07-12	5094.00	5133.00	5090.94	5133.00	91020
2013-07-15	5172.00	5187.00	5130.00	5136.00	88878
2013-07-16	5085.00	5085.00	4923.00	4980.00	210941
2013-07-17	4992.00	5049.00	4986.00	5034.00	92960
2013-07-18	5046.00	5094.00	5034.00	5079.00	82021
2013-07-19	5067.00	5067.00	4995.00	5028.00	98646
2013-07-22	5061.00	5112.00	5049.00	5112.00	95825
2013-07-23	5148.00	5151.00	5046.00	5082.00	116730
2013-07-24	5244.00	5302.50	5175.00	5211.00	262031
2013-07-25	5178.00	5181.00	5064.00	5088.00	171987
2013-07-26	5076.00	5139.00	5070.00	5106.00	101187
2013-07-29	5124.00	5157.00	5115.00	5124.00	92771
2013-07-30	5157.00	5175.00	5118.00	5124.00	86265
2013-07-31	5127.00	5145.00	5052.00	5064.00	140557
2013-08-01	5112.00	5163.00	5085.00	5157.00	131731
2013-08-02	5145.00	5250.00	5136.00	5250.00	107449
2013-08-05	5232.00	5250.00	5133.00	5157.00	179376
2013-08-06	5154.00	5169.00	5100.00	5109.00	96713
2013-08-07	5085.00	5088.00	5016.00	5031.00	110193
2013-08-08	5082.00	5109.00	5061.00	5094.00	88753
2013-08-09	5085.00	5133.00	5082.00	5106.00	85468
2013-08-12	5073.00	5142.00	5067.00	5121.00	77235
2013-08-13	5145.00	5163.00	5088.00	5118.00	74573
2013-08-14	5112.00	5118.00	5055.00	5067.00	97518
2013-08-15	5013.00	5019.00	4866.00	4929.00	186350
2013-08-16	4935.00	4980.00	4866.00	4890.00	101590
2013-08-19	4887.00	4893.00	4833.00	4836.00	93378
2013-08-20	4818.00	4908.00	4746.00	4893.00	141997
2013-08-21	4893.00	4926.00	4833.00	4875.00	116421
2013-08-22	4887.00	4947.00	4875.00	4923.00	54906
2013-08-23	4941.00	4956.00	4905.00	4935.00	71826
2013-08-26	4932.00	4986.00	4914.00	4923.00	82641
2013-08-27	4848.00	4854.00	4755.00	4764.00	146684
2013-08-28	4758.00	4845.00	4713.00	4806.00	123451
2013-08-29	4863.00	4998.00	4845.00	4950.00	159091
2013-08-30	4974.00	4977.00	4836.30	4857.00	134301
2013-09-03	4926.00	4962.00	4863.00	4902.00	111525
2013-09-04	4914.00	5106.00	4911.00	5073.00	231811
2013-09-05	5130.00	5205.00	5109.00	5190.00	186599
2013-09-06	5199.00	5202.00	5046.00	5100.00	205811
2013-09-09	5133.00	5223.00	5130.00	5193.00	128389
2013-09-10	5247.00	5304.00	5211.00	5265.00	152872
2013-09-11	5250.00	5274.00	5217.00	5262.00	109675
2013-09-12	5265.00	5268.00	5193.00	5217.00	89517
2013-09-13	5235.00	5246.28	5184.00	5205.00	71938
2013-09-16	5259.00	5277.00	5190.00	5205.00	90263
2013-09-17	5205.00	5235.00	5190.00	5232.00	77254
2013-09-18	5208.00	5331.00	5202.00	5287.50	150583
2013-09-19	5325.00	5331.00	5253.00	5298.00	102501
2013-09-20	5313.00	5313.00	5190.00	5217.00	159873
2013-09-23	5181.00	5205.00	5094.00	5160.00	142466
2013-09-24	5169.00	5220.00	5124.00	5178.00	112629
2013-09-25	5175.00	5220.00	5148.00	5157.00	105461
2013-09-26	5178.00	5214.00	5136.00	5181.00	107869
2013-09-27	5151.00	5160.00	5100.00	5115.00	113414
2013-09-30	5031.00	5103.00	5007.00	5061.00	121704
2013-10-01	5079.00	5202.00	5076.00	5157.00	139389
2013-10-02	5127.00	5166.00	5085.00	5163.00	98424
2013-10-03	5133.00	5151.00	5028.00	5085.00	122096
2013-10-04	5091.00	5142.00	5082.00	5127.00	83324
2013-10-07	5058.00	5085.00	5043.00	5043.00	101131
2013-10-08	5049.00	5055.00	4935.00	4950.00	151637
2013-10-09	4953.00	5022.00	4905.00	4986.00	169460
2013-10-10	5061.00	5100.00	5049.00	5079.00	156519
2013-10-11	5106.00	5136.00	5064.00	5133.00	102713
2013-10-14	5079.00	5175.00	5076.00	5154.00	104098
2013-10-15	5154.00	5163.00	5085.00	5091.00	130980
2013-10-16	5124.00	5187.00	5109.00	5187.00	110327
2013-10-17	5172.00	5247.00	5172.00	5238.00	89631
2013-10-18	5256.00	5265.00	5229.00	5259.00	76740
2013-10-21	5277.00	5280.00	5223.00	5250.00	73865
2013-10-22	5265.00	5304.00	5232.00	5280.00	100755
2013-10-23	5298.00	5313.00	5217.00	5256.00	151654
2013-10-24	5403.00	5406.00	5292.00	5328.00	238008
2013-10-25	5352.00	5355.00	5226.00	5280.00	158385
2013-10-28	5298.00	5316.00	5256.00	5271.00	124410
2013-10-29	5271.00	5286.00	5223.00	5283.00	123105
2013-10-30	5286.00	5292.00	5175.00	5202.00	132995
2013-10-31	5187.00	5199.00	5130.00	5133.00	129142
2013-11-01	5172.00	5172.00	5028.00	5067.00	174976
2013-11-04	5091.00	5103.00	5034.00	5100.00	113248
2013-11-05	5067.00	5142.00	5049.78	5127.00	145079
2013-11-06	5148.00	5160.00	5055.00	5073.00	123508
2013-11-07	5073.00	5076.00	4959.00	4965.00	158422
2013-11-08	4998.00	5061.00	4983.00	5055.00	129957
2013-11-11	5061.00	5142.00	5019.00	5067.00	98537
2013-11-12	5040.00	5055.00	4998.00	5016.00	104774
2013-11-13	4997.97	5130.00	4992.00	5130.00	130533
2013-11-14	5136.00	5160.00	5103.00	5127.00	118533
2013-11-15	5139.00	5145.03	5098.77	5121.00	110350
2013-11-18	5121.00	5154.00	5076.00	5094.00	104104
2013-11-19	5097.00	5109.00	5046.00	5061.00	89472
2013-11-20	5067.00	5124.00	5052.00	5076.00	103625
2013-11-21	5103.00	5145.00	5094.00	5127.00	110170
2013-11-22	5136.00	5142.00	5100.00	5103.00	99315
2013-11-25	5130.00	5142.00	5079.00	5082.00	83765
2013-11-26	5115.00	5115.00	5055.00	5061.00	88135
2013-11-27	5058.00	5127.00	5043.00	5109.00	105199
2013-11-29	5118.00	5154.00	5112.00	5124.00	49729
2013-12-02	5136.00	5160.00	5109.00	5118.00	92498
2013-12-03	5115.00	5160.00	4926.00	4968.00	249556
2013-12-04	4983.00	5028.00	4947.00	4986.00	133680
2013-12-05	4998.00	5058.00	4956.00	5022.00	149312
2013-12-06	5076.00	5085.00	4984.50	5010.00	110877
2013-12-09	5004.00	5037.00	4950.00	4968.00	114597
2013-12-10	4962.00	5007.00	4953.00	4959.00	101745
2013-12-11	4962.00	4983.00	4899.00	4923.00	126162
2013-12-12	4908.00	4938.00	4860.00	4917.00	103151
2013-12-13	4941.00	5037.00	4938.00	4977.00	161785
2013-12-16	5016.00	5082.00	5013.00	5058.00	126672
2013-12-17	5058.00	5097.00	4998.00	5010.00	135186
2013-12-18	4797.00	4800.00	4551.00	4695.00	734542
2013-12-19	4638.00	4650.00	4575.00	4590.00	282199
2013-12-20	4605.00	4650.00	4596.00	4626.00	205012
2013-12-23	4647.00	4650.00	4536.00	4545.00	197407
2013-12-24	4560.00	4569.00	4530.00	4557.00	75473
2013-12-26	4569.00	4602.00	4566.00	4599.00	83221
2013-12-27	4605.00	4605.00	4575.00	4590.00	72806
2013-12-30	4608.00	4626.00	4575.00	4584.00	109460
2013-12-31	4587.00	4629.00	4578.00	4629.00	92788
2014-01-02	4626.00	4635.00	4584.00	4632.00	105147
2014-01-03	4656.00	4692.00	4590.00	4653.00	153762
2014-01-06	4716.00	4728.00	4656.00	4674.00	142242
2014-01-07	4719.00	4722.00	4605.00	4614.00	182658
2014-01-08	4680.00	4713.00	4653.00	4662.00	161730
2014-01-09	4749.00	4806.00	4731.00	4752.00	226721
2014-01-10	4803.00	4833.00	4782.00	4821.00	150471
2014-01-13	4911.00	4959.00	4824.00	4833.00	192453
2014-01-14	4893.00	4929.00	4851.00	4920.00	147196
2014-01-15	4911.00	5019.00	4905.00	5010.00	213892
2014-01-16	5001.00	5028.00	4968.00	5019.00	128230
2014-01-17	5034.00	5034.00	4935.00	4956.00	124278
2014-01-21	4992.00	5004.00	4908.00	4923.00	118986
2014-01-22	4932.00	4986.00	4911.00	4965.00	96244
2014-01-23	4947.00	4959.00	4893.00	4929.00	126556
2014-01-24	4857.00	4863.00	4734.00	4749.00	220858
2014-01-27	4770.00	4773.00	4656.00	4713.00	171207
2014-01-28	4791.00	4803.00	4653.00	4716.00	192848
2014-01-29	4644.00	4659.00	4560.00	4578.00	174532
2014-01-30	4629.00	4635.00	4554.00	4575.00	109040
2014-01-31	4527.00	4530.00	4470.00	4488.00	214078
2014-02-03	4500.00	4500.00	4320.00	4365.00	308196
2014-02-04	4371.00	4479.00	4335.00	4461.00	184815
2014-02-05	4479.00	4479.00	4350.00	4419.00	151906
2014-02-06	4371.00	4455.00	4359.00	4455.00	158864
2014-02-07	4482.00	4539.00	4482.00	4491.00	128833
2014-02-10	4515.00	4518.00	4434.00	4452.00	120934
2014-02-11	4473.00	4503.00	4446.00	4488.00	145346
2014-02-12	4527.00	4536.00	4497.00	4500.00	101991
2014-02-13	4470.00	4527.00	4464.00	4524.00	90437
2014-02-14	4536.00	4608.00	4509.00	4572.00	114668
2014-02-18	4614.00	4635.00	4584.00	4617.00	107742
2014-02-19	4593.00	4647.00	4563.00	4575.00	87819
2014-02-20	4581.00	4590.00	4545.00	4581.00	68848
2014-02-21	4581.00	4593.00	4533.00	4548.00	100299
2014-02-24	4554.00	4608.00	4536.00	4554.00	102098
2014-02-25	4563.00	4587.00	4533.00	4545.00	88266
2014-02-26	4542.00	4636.65	4521.00	4578.00	116553
2014-02-27	4566.00	4629.00	4548.00	4617.00	86075
2014-02-28	4599.00	4623.00	4569.00	4617.00	118975
2014-03-03	4560.00	4596.00	4509.00	4560.00	143048
2014-03-04	4599.00	4617.00	4579.50	4611.00	110389
2014-03-05	4614.00	4701.00	4608.00	4689.00	110001
2014-03-06	4716.00	4749.00	4698.00	4701.00	88869
2014-03-07	4716.00	4740.00	4662.00	4686.00	79087
2014-03-10	4650.00	4692.00	4635.00	4653.00	101764
2014-03-11	4647.00	4656.00	4551.00	4590.00	115606
2014-03-12	4572.00	4626.00	4545.00	4620.00	104261
2014-03-13	4638.00	4638.00	4530.00	4554.00	114480
2014-03-14	4554.00	4575.00	4518.00	4524.00	89810
2014-03-17	4554.00	4599.00	4548.00	4584.00	89763
2014-03-18	4587.00	4671.00	4584.00	4647.00	94414
2014-03-19	4653.00	4665.00	4605.00	4644.00	81247
2014-03-20	4635.00	4665.00	4611.00	4665.00	70676
2014-03-21	4719.00	4722.00	4635.00	4641.00	105877
2014-03-24	4644.00	4662.00	4590.00	4617.00	90111
2014-03-25	4626.00	4638.00	4587.00	4599.00	82188
2014-03-26	4614.00	4632.00	4569.00	4575.00	81480
2014-03-27	4575.00	4614.00	4551.00	4575.00	94149
2014-03-28	4596.00	4674.00	4593.00	4635.00	122050
2014-03-31	4680.00	4689.00	4644.00	4680.00	90181
2014-04-01	4701.00	4936.50	4701.00	4896.00	283129
2014-04-02	4875.00	4947.00	4845.00	4938.00	133090
2014-04-03	4938.00	4947.00	4902.00	4917.00	87027
2014-04-04	4947.00	4947.00	4833.00	4839.00	101749
2014-04-07	4824.00	4851.00	4758.00	4782.00	93709
2014-04-08	4797.00	4848.00	4776.00	4830.00	89454
2014-04-09	4800.00	4825.50	4725.00	4752.00	122942
2014-04-10	4770.00	4773.00	4677.00	4689.00	104183
2014-04-11	4740.00	4779.00	4680.00	4689.00	131124
2014-04-14	4719.00	4731.00	4659.00	4710.00	68048
2014-04-15	4731.00	4764.00	4698.00	4752.00	95553
2014-04-16	4782.00	4821.00	4770.00	4821.00	72870
2014-04-17	4797.00	4829.97	4797.00	4800.00	58859
2014-04-21	4803.00	4824.00	4770.00	4794.00	83039
2014-04-22	4788.00	4854.00	4779.00	4830.00	63056
2014-04-23	4824.00	4896.00	4824.00	4869.00	66029
2014-04-24	4923.00	4932.00	4860.00	4896.00	91510
2014-04-25	4743.00	4770.00	4713.00	4734.00	179580
2014-04-28	4782.00	4815.00	4725.00	4791.00	110100
2014-04-29	4800.00	4845.00	4773.00	4836.00	90545
2014-04-30	4809.00	4854.00	4776.00	4845.00	88416
2014-05-01	4845.00	4860.00	4755.00	4773.00	102406
2014-05-02	4785.00	4794.00	4740.00	4770.00	73942
2014-05-05	4743.00	4761.00	4713.00	4722.00	83757
2014-05-06	4722.00	4728.00	4659.00	4668.00	77630
2014-05-07	4689.00	4689.00	4629.00	4638.00	107272
2014-05-08	4662.00	4785.00	4653.00	4743.00	122649
2014-05-09	4719.00	4770.00	4719.00	4731.00	83908
2014-05-12	4743.00	4770.00	4734.00	4752.00	57215
2014-05-13	4755.00	4770.00	4725.00	4758.00	55030
2014-05-14	4755.00	4767.00	4725.00	4725.00	50292
2014-05-15	4722.00	4725.00	4665.00	4707.00	90814
2014-05-16	4710.00	4758.00	4668.00	4728.00	85464
2014-05-19	4716.00	4782.00	4716.00	4776.00	57894
2014-05-20	4770.00	4779.00	4722.00	4731.00	67829
2014-05-21	4746.00	4794.00	4740.00	4773.00	59371
2014-05-22	4755.00	4809.00	4755.00	4773.00	82828
2014-05-23	4773.00	4809.00	4770.00	4806.00	56681
2014-05-27	4827.00	4860.00	4814.58	4848.00	70115
2014-05-28	4851.00	4908.00	4845.00	4893.00	77471
2014-05-29	4920.00	4968.00	4911.00	4962.00	142774
2014-05-30	4920.00	4962.00	4911.00	4932.00	76884
2014-06-02	4953.00	4953.00	4914.00	4932.00	59916
2014-06-03	4938.00	5016.00	4935.00	4965.00	108605
2014-06-04	4965.00	5055.00	4938.00	5037.00	112331
2014-06-05	5046.00	5067.00	4980.00	5004.00	116086
2014-06-06	5001.00	5124.00	5001.00	5124.00	128611
2014-06-09	5103.00	5136.00	5100.00	5100.00	77147
2014-06-10	5103.00	5124.00	5097.00	5103.00	73267
2014-06-11	5091.00	5103.00	5064.00	5070.00	71364
2014-06-12	5067.00	5079.00	4950.00	4956.00	95148
2014-06-13	4959.00	4995.00	4950.00	4968.00	67744
2014-06-16	4941.00	5004.00	4914.00	4989.00	74065
2014-06-17	4974.00	5040.00	4959.00	5037.00	59284
2014-06-18	5037.00	5055.00	4987.50	5049.00	76419
2014-06-19	5061.00	5061.00	5028.00	5034.00	55761
2014-06-20	5061.00	5061.00	4995.00	5001.00	99938
2014-06-23	5010.00	5076.00	5004.00	5064.00	76948
2014-06-24	5052.00	5160.00	5049.00	5091.00	125788
2014-06-25	5085.00	5178.00	5076.00	5160.00	124988
2014-06-26	5181.00	5181.00	5115.00	5160.00	73978
2014-06-27	5154.00	5187.00	5143.50	5184.00	104728
2014-06-30	5190.00	5205.00	5160.00	5172.00	80333
2014-07-01	5202.00	5220.00	5121.00	5163.00	120571
2014-07-02	5157.00	5190.00	5151.00	5166.00	56676
2014-07-03	5169.00	5202.00	5166.00	5196.00	45270
2014-07-07	5157.00	5220.00	5157.00	5196.00	67572
2014-07-08	5166.00	5171.61	5115.00	5133.00	77774
2014-07-09	5148.00	5235.00	5142.00	5229.00	90123
2014-07-10	5160.00	5217.00	5151.00	5190.00	67217
2014-07-11	5193.00	5247.00	5187.00	5241.00	67166
2014-07-14	5253.00	5280.00	5235.00	5265.00	68184
2014-07-15	5265.00	5295.00	5235.00	5262.00	75436
2014-07-16	5298.03	5361.00	5286.00	5340.00	120219
2014-07-17	5298.00	5424.00	5292.00	5322.00	157624
2014-07-18	5340.00	5352.00	5295.00	5316.00	82795
2014-07-21	5295.00	5370.00	5295.00	5310.00	64001
2014-07-22	5331.00	5358.00	5301.00	5346.00	81824
2014-07-23	5349.00	5385.00	5334.00	5334.00	103108
2014-07-24	5403.00	5436.00	5304.00	5352.00	179459
2014-07-25	5370.00	5376.00	5253.00	5286.00	114999
2014-07-28	5286.00	5313.00	5241.00	5292.00	98874
2014-07-29	5295.00	5355.00	5262.00	5271.00	109909
2014-07-30	5256.00	5280.00	5196.00	5238.00	100565
2014-07-31	5190.00	5199.00	5103.00	5106.00	113902
2014-08-01	5115.00	5154.00	5016.00	5043.00	112259
2014-08-04	5088.00	5140.80	5082.00	5106.00	82904
2014-08-05	5082.00	5142.00	5034.00	5061.00	82837
2014-08-06	5022.00	5124.00	5022.00	5094.00	72909
2014-08-07	5112.00	5130.00	5031.00	5046.00	66658
2014-08-08	5039.97	5136.00	5025.00	5127.00	97901
2014-08-11	5151.00	5173.50	5133.00	5151.00	59382
2014-08-12	5145.00	5223.00	5142.00	5163.00	85049
2014-08-13	5244.00	5244.00	5196.00	5226.00	87259
2014-08-14	5220.00	5244.00	5169.00	5229.00	65778
2014-08-15	5247.00	5247.00	5151.00	5193.00	69865
2014-08-18	5214.00	5256.00	5214.00	5229.00	57249
2014-08-19	5253.00	5256.00	5196.00	5208.00	52997
2014-08-20	5205.00	5229.00	5175.00	5223.00	47357
2014-08-21	5229.00	5247.00	5211.00	5220.00	50170
2014-08-22	5196.00	5217.00	5145.00	5151.00	67649
2014-08-25	5163.00	5187.00	5160.00	5169.00	35900
2014-08-26	5178.00	5205.00	5157.00	5157.00	40557
2014-08-27	5169.00	5220.00	5163.00	5208.00	60737
2014-08-28	5181.00	5235.00	5163.00	5226.00	56183
2014-08-29	5241.00	5247.00	5217.00	5223.00	51249
2014-09-02	5244.00	5286.00	5244.00	5280.00	61794
2014-09-03	5313.00	5361.00	5232.00	5241.00	85746
2014-09-04	5238.00	5287.65	5157.00	5181.00	69112
2014-09-05	5190.00	5190.00	5082.00	5142.00	99338
2014-09-08	5022.00	5061.00	5013.00	5040.00	158550
2014-09-09	5037.00	5046.00	4977.00	4989.00	88855
2014-09-10	4995.00	5016.00	4983.00	4989.00	55481
2014-09-11	4977.00	5000.10	4953.00	4998.00	48900
2014-09-12	4992.00	5004.00	4950.00	4977.00	55042
2014-09-15	4968.00	4986.00	4926.00	4941.00	78971
2014-09-16	4914.00	4959.00	4848.00	4956.00	79242
2014-09-17	4977.00	5010.00	4956.00	4959.00	84554
2014-09-18	4962.00	4995.00	4950.00	4974.00	64843
2014-09-19	5004.00	5031.00	4974.00	4995.00	116695
2014-09-22	4974.00	4983.00	4902.00	4908.00	79334
2014-09-23	4893.00	4905.00	4842.93	4851.00	94283
2014-09-24	4872.00	4935.00	4872.00	4923.00	73405
2014-09-25	4920.00	4920.00	4851.00	4860.00	63516
2014-09-26	4869.00	4899.00	4854.00	4899.00	68106
2014-09-29	4845.00	4920.00	4449.00	4533.00	276462
2014-09-30	4503.00	4545.00	4347.00	4437.00	383522
2014-10-01	4431.00	4449.00	4368.00	4377.00	186494
2014-10-02	4396.50	4401.00	4332.00	4368.00	125961
2014-10-03	4398.00	4407.00	4350.00	4377.00	127258
2014-10-06	4398.00	4408.83	4350.00	4356.00	79914
2014-10-07	4341.00	4347.00	4224.00	4230.00	142835
2014-10-08	4221.00	4272.00	4086.00	4263.00	167730
2014-10-09	4263.00	4266.00	4140.00	4152.00	105894
2014-10-10	4113.00	4176.00	4056.00	4137.00	136931
2014-10-13	4134.00	4164.00	4056.00	4062.00	125638
2014-10-14	4080.00	4212.00	4062.00	4134.00	144657
2014-10-15	4077.00	4131.00	3978.00	4086.00	154989
2014-10-16	4017.00	4218.00	4008.00	4194.00	137940
2014-10-17	4260.00	4275.00	4191.00	4206.00	105159
2014-10-20	4212.00	4254.00	4185.00	4251.00	63242
2014-10-21	4278.00	4282.50	4230.00	4278.00	99756
2014-10-22	4287.00	4299.00	4224.00	4239.00	80950
2014-10-23	4290.00	4347.00	4284.00	4320.00	101394
2014-10-24	4323.00	4332.00	4095.00	4134.00	306480
2014-10-27	4161.00	4167.00	4104.00	4146.00	204907
2014-10-28	4167.00	4248.00	4158.00	4248.00	122739
2014-10-29	4242.00	4254.00	4128.00	4173.00	104213
2014-10-30	4164.00	4189.50	4104.00	4185.00	85019
2014-10-31	4239.00	4245.00	4212.00	4227.00	124259
2014-11-03	4230.00	4251.00	4182.00	4197.00	105299
2014-11-04	4182.00	4200.00	4158.00	4185.00	65652
2014-11-05	4209.00	4215.00	4161.00	4182.00	86809
2014-11-06	4176.00	4264.71	4176.00	4257.00	121439
2014-11-07	4266.00	4281.00	4239.00	4251.00	100849
2014-11-10	425.70	426.00	418.50	420.00	1213777
2014-11-11	421.50	432.90	420.00	431.10	1178187
2014-11-12	429.60	438.90	427.80	437.40	1207368
2014-11-13	441.30	453.60	441.00	450.60	673316
2014-11-14	450.30	457.95	449.55	454.20	1236439
2014-11-17	460.50	468.00	456.00	466.20	1550575
2014-11-18	471.00	472.50	457.50	465.00	1455025
2014-11-19	464.40	464.40	457.80	463.20	754450
2014-11-20	461.10	469.50	458.40	463.80	705438
2014-11-21	469.20	469.50	461.10	462.90	853653
2014-11-24	465.30	470.70	465.00	470.10	1093261
2014-11-25	472.20	475.20	468.30	470.40	1075115
2014-11-26	469.50	470.25	465.69	468.30	667016
2014-11-28	469.50	471.90	464.10	471.90	620675
2014-12-01	473.40	476.70	471.00	473.10	1000733
2014-12-02	475.80	478.50	468.30	477.00	1077101
2014-12-03	476.40	483.90	476.40	480.30	1252036
2014-12-04	480.00	480.90	472.50	474.30	778967
2014-12-05	477.00	478.20	468.90	471.00	990009
2014-12-08	470.40	472.50	461.40	462.90	850635
2014-12-09	451.50	462.90	442.50	462.90	779511
2014-12-10	462.90	462.90	454.50	454.80	820516
2014-12-11	455.10	464.70	450.90	458.40	1011975
2014-12-12	456.00	456.30	449.70	449.70	756150
2014-12-15	445.80	447.45	428.10	428.40	1582546
2014-12-16	425.70	433.80	417.90	422.70	1462644
2014-12-17	425.10	435.60	423.30	433.50	983472
2014-12-18	441.00	444.30	435.30	444.30	1184749
2014-12-19	443.70	451.50	442.20	450.90	1361448
2014-12-22	452.40	457.20	450.00	456.60	845558
2014-12-23	456.30	463.50	456.30	459.90	694288
2014-12-24	461.10	461.40	457.50	459.00	237628
2014-12-26	459.00	464.55	457.80	463.50	388880
2014-12-29	461.10	470.40	460.20	465.60	637915
2014-12-30	464.40	468.00	463.35	465.00	493168
2014-12-31	465.30	469.20	464.10	465.00	597672
2015-01-02	467.70	469.50	455.49	460.80	825930
2015-01-05	453.60	453.90	440.70	442.80	1469324
2015-01-06	446.40	447.00	431.40	438.60	1099387
2015-01-07	443.40	452.70	443.10	451.20	868844
2015-01-08	462.00	464.40	456.90	462.60	1131446
2015-01-09	463.80	464.10	451.80	456.30	780691
2015-01-12	459.30	459.60	453.30	456.60	758359
2015-01-13	461.40	464.40	452.40	456.30	875979
2015-01-14	452.10	454.80	444.90	453.30	1226609
2015-01-15	453.60	454.80	444.00	445.80	832711
2015-01-16	444.30	451.20	442.50	450.60	1069662
2015-01-20	452.40	453.90	442.50	450.30	951790
2015-01-21	449.40	453.30	446.40	449.10	776048
2015-01-22	450.30	452.10	447.00	450.90	788973
2015-01-23	450.60	452.40	446.70	447.30	720685
2015-01-26	449.40	454.50	448.95	452.40	841239
2015-01-27	448.80	449.70	441.60	445.50	1153637
2015-01-28	444.90	444.90	432.60	433.80	1352659
2015-01-29	438.60	448.80	429.00	445.50	1357702
2015-01-30	442.50	446.70	438.90	441.30	1014655
2015-02-02	442.50	459.00	442.05	458.10	1345725
2015-02-03	464.10	473.70	463.20	469.50	1611181
2015-02-04	470.40	480.60	469.50	476.10	1372649
2015-02-05	480.30	480.60	472.50	475.50	857107
2015-02-06	475.20	480.00	473.10	475.80	939589
2015-02-09	472.80	480.90	471.60	477.60	676224
2015-02-10	481.50	484.20	477.30	482.70	930951
2015-02-11	482.40	489.30	480.30	487.50	1142844
2015-02-12	490.20	493.50	489.00	490.80	791293
2015-02-13	489.90	490.80	485.70	489.00	665152
2015-02-17	486.30	489.00	480.00	483.30	1478744
2015-02-18	484.80	489.90	481.80	486.30	760423
2015-02-19	485.70	494.40	485.10	492.90	828797
2015-02-20	491.70	493.80	487.50	492.00	717454
2015-02-23	489.90	493.50	488.70	491.40	633891
2015-02-24	490.80	492.60	488.40	490.80	589083
2015-02-25	490.20	498.60	490.20	495.30	777338
2015-02-26	492.00	497.10	491.10	491.40	693333
2015-02-27	491.40	492.00	486.60	490.20	677898
2015-03-02	492.30	497.70	492.15	497.10	878037
2015-03-03	482.10	489.00	481.80	485.10	1256298
2015-03-04	482.70	484.20	477.90	480.90	855313
2015-03-05	482.70	486.90	482.70	483.30	551605
2015-03-06	481.20	486.00	477.30	477.90	814017
2015-03-09	479.40	483.00	477.90	480.90	571079
2015-03-10	478.20	478.50	470.70	471.60	1056257
2015-03-11	473.10	475.50	471.00	472.50	687956
2015-03-12	476.40	486.90	475.80	485.10	1039074
2015-03-13	484.80	487.50	480.00	486.00	929257
2015-03-16	487.80	495.00	487.20	494.70	1257721
2015-03-17	491.70	494.70	490.80	491.70	697255
2015-03-18	489.30	495.30	483.30	493.80	1124934
2015-03-19	492.60	493.80	488.40	490.20	600717
2015-03-20	490.50	496.20	490.20	494.40	1403228
2015-03-23	494.10	502.20	493.80	497.10	1023632
2015-03-24	497.40	500.70	494.10	496.80	555394
2015-03-25	495.90	496.50	485.40	485.40	733206
2015-03-26	483.30	485.10	478.89	480.30	1110929
2015-03-27	481.80	483.00	475.50	479.40	1775679
2015-03-30	483.60	488.40	481.50	484.80	684588
2015-03-31	483.60	488.70	482.40	484.20	726420
2015-04-01	484.80	484.80	475.50	477.30	912196
2015-04-02	477.90	481.20	475.50	480.90	530846
2015-04-06	478.50	483.30	477.00	480.00	617404
2015-04-07	478.50	479.10	473.40	477.00	887222
2015-04-08	479.10	482.70	478.50	479.40	838233
2015-04-09	480.00	482.10	476.40	478.50	782062
2015-04-10	479.10	481.50	478.50	480.90	588591
2015-04-13	480.00	482.40	476.10	476.10	750702
2015-04-14	477.00	481.50	476.70	479.10	724864
2015-04-15	480.30	482.40	480.00	482.10	850116
2015-04-16	481.20	482.70	477.90	478.20	783147
2015-04-17	476.40	476.40	471.30	472.80	1071632
2015-04-20	476.70	477.60	474.60	477.30	508358
2015-04-21	477.60	479.40	472.80	474.60	616982
2015-04-22	474.90	477.90	471.60	477.30	677069
2015-04-23	475.20	477.00	471.00	472.80	948600
2015-04-24	471.90	476.10	471.00	473.10	676444
2015-04-27	474.60	480.00	473.10	477.00	1160829
2015-04-28	477.90	482.40	473.10	481.80	1887806
2015-04-29	475.80	483.00	474.60	480.60	1170898
2015-04-30	479.10	481.20	472.20	474.00	1008975
2015-05-01	477.00	478.20	471.00	474.30	686741
2015-05-04	474.30	476.40	472.50	473.40	502621
2015-05-05	473.10	474.60	465.60	465.90	1074962
2015-05-06	468.30	469.80	462.00	464.40	879371
2015-05-07	463.80	466.83	454.20	465.30	899887
2015-05-08	468.60	471.30	467.70	470.10	711227
2015-05-11	469.50	475.20	469.20	469.50	574993
2015-05-12	467.70	469.35	465.00	466.80	588998
2015-05-13	466.20	468.60	461.10	462.30	696347
2015-05-14	465.00	466.20	456.00	458.10	959823
2015-05-15	458.10	464.70	458.10	464.40	631256
2015-05-18	464.10	469.20	463.50	467.40	649730
2015-05-19	467.70	468.75	463.35	465.00	504842
2015-05-20	466.20	466.80	457.65	459.00	746381
2015-05-21	458.40	466.50	457.80	465.30	798734
2015-05-22	465.00	465.00	458.10	458.10	826526
2015-05-26	458.10	460.20	454.50	455.70	833429
2015-05-27	456.90	461.10	456.00	459.60	625464
2015-05-28	458.40	460.05	457.20	458.70	465299
2015-05-29	459.30	462.00	454.80	455.10	635345
2015-06-01	459.90	463.50	455.70	460.80	889508
2015-06-02	463.20	465.00	456.30	457.80	1165823
2015-06-03	458.70	459.60	453.60	456.00	810385
2015-06-04	453.90	455.10	450.30	451.50	780946
2015-06-05	450.60	450.60	443.40	443.40	1491231
2015-06-08	444.90	450.30	444.00	447.00	1008018
2015-06-09	447.60	450.30	445.05	446.40	681823
2015-06-10	450.30	452.40	448.50	450.90	698703
2015-06-11	453.30	460.50	452.40	458.40	906235
2015-06-12	456.00	460.50	455.40	456.90	661575
2015-06-15	451.80	453.30	449.10	451.50	794179
2015-06-16	450.30	451.20	447.90	450.00	778650
2015-06-17	450.30	452.40	445.80	450.60	861402
2015-06-18	450.90	457.20	450.00	454.20	712017
2015-06-19	452.70	457.50	451.80	453.30	822502
2015-06-22	454.20	457.50	453.00	453.90	628792
2015-06-23	456.90	462.30	456.60	458.70	705927
2015-06-24	465.00	469.80	462.60	465.00	1180031
2015-06-25	465.60	466.80	461.70	463.20	799812
2015-06-26	462.90	464.70	460.50	462.00	680940
2015-06-29	456.90	459.00	447.45	450.60	1270580
2015-06-30	455.10	455.40	447.00	450.30	950308
2015-07-01	454.20	455.10	444.00	449.70	1058148
2015-07-02	450.30	452.40	444.30	446.10	616081
2015-07-06	442.50	447.00	441.00	443.70	753660
2015-07-07	443.10	447.00	435.60	445.50	938376
2015-07-08	440.10	441.60	428.10	431.10	1409284
2015-07-09	438.00	438.60	428.10	429.90	988690
2015-07-10	434.40	436.20	429.90	434.40	669786
2015-07-13	439.20	439.50	432.60	439.20	662133
2015-07-14	441.30	445.80	437.70	444.30	694356
2015-07-15	444.90	445.80	438.41	442.50	729735
2015-07-16	442.20	443.70	433.50	437.10	1131297
2015-07-17	435.30	440.70	434.40	440.70	1057267
2015-07-20	441.30	442.50	435.90	437.10	847605
2015-07-21	435.90	436.50	433.50	435.30	644488
2015-07-22	434.70	435.30	430.50	432.60	1030322
2015-07-23	442.50	446.10	437.70	438.30	981345
2015-07-24	441.60	441.90	429.60	431.70	868364
2015-07-27	430.50	438.00	426.90	436.50	1461907
2015-07-28	448.80	450.00	438.12	444.90	1879950
2015-07-29	444.90	459.00	444.30	456.30	1737514
2015-07-30	456.30	459.00	448.80	453.00	1166010
2015-07-31	455.40	455.70	441.90	444.90	1088478
2015-08-03	449.10	451.20	445.50	448.20	890076
2015-08-04	448.20	450.00	445.20	447.30	628168
2015-08-05	449.70	451.20	441.60	444.00	749665
2015-08-06	444.00	446.40	438.60	444.90	893714
2015-08-07	445.50	447.60	442.50	444.00	475974
2015-08-10	445.80	450.00	444.30	449.70	560164
2015-08-11	444.00	444.00	438.30	441.00	899043
2015-08-12	436.50	441.30	431.10	440.40	703656
2015-08-13	439.20	445.47	437.70	441.30	685357
2015-08-14	441.90	444.90	440.40	443.40	613296
2015-08-17	442.80	443.10	437.10	440.40	534275
2015-08-18	440.70	445.20	439.80	444.90	561792
2015-08-19	443.40	449.31	442.80	443.10	750729
2015-08-20	441.30	441.30	432.00	432.90	803616
2015-08-21	428.70	431.40	415.20	415.80	1403447
2015-08-24	367.20	404.40	313.20	395.70	1993531
2015-08-25	415.50	415.80	387.00	387.00	1598726
2015-08-26	395.40	400.50	383.10	396.30	1612596
2015-08-27	403.80	410.10	396.90	406.80	1402261
2015-08-28	406.20	415.20	405.90	412.20	856633
2015-08-31	412.80	418.20	405.30	416.10	1273677
2015-09-01	418.35	424.50	408.00	411.60	1682764
2015-09-02	419.70	420.00	408.90	416.10	986760
2015-09-03	418.20	422.10	413.52	415.20	918680
2015-09-04	410.40	411.00	402.00	406.80	1037947
2015-09-08	413.10	413.25	406.20	410.10	1001002
2015-09-09	414.30	415.20	404.10	405.90	1028210
2015-09-10	405.60	414.90	400.50	411.90	1289878
2015-09-11	412.50	414.30	405.90	411.30	760150
2015-09-14	411.60	413.70	408.90	413.40	869784
2015-09-15	414.00	431.10	413.70	429.30	1555556
2015-09-16	429.60	442.80	427.50	439.20	1389165
2015-09-17	438.30	446.40	433.80	438.00	1256968
2015-09-18	433.20	434.40	426.30	428.40	1357074
2015-09-21	426.00	432.90	424.50	429.60	692136
2015-09-22	420.30	421.50	411.90	417.60	1469366
2015-09-23	417.90	418.50	405.30	410.40	1053279
2015-09-24	407.10	411.00	398.10	409.50	1082066
2015-09-25	416.10	416.10	405.30	405.90	1198914
2015-09-28	403.80	405.15	391.80	393.60	1370823
2015-09-29	394.20	396.30	390.30	394.50	1480579
2015-09-30	401.10	407.40	398.10	407.10	1340175
2015-10-01	412.80	413.40	404.10	410.10	1110896
2015-10-02	405.00	420.30	402.60	419.70	1003233
2015-10-05	423.60	428.10	417.00	425.70	1287064
2015-10-06	425.70	433.20	424.50	429.30	901529
2015-10-07	434.70	442.50	433.80	442.50	1120953
2015-10-08	441.60	450.30	440.40	449.70	866490
2015-10-09	450.90	453.00	444.60	449.10	973884
2015-10-12	449.40	450.00	445.50	449.40	479069
2015-10-13	446.40	453.00	444.90	448.20	1020512
2015-10-14	448.20	451.20	445.80	450.30	743815
2015-10-15	456.00	456.90	449.70	456.60	914586
2015-10-16	457.50	458.70	453.30	458.40	808015
2015-10-19	456.90	460.80	454.50	460.80	595433
2015-10-20	458.10	468.00	458.10	461.40	981794
2015-10-21	468.00	470.70	460.50	462.30	1140353
2015-10-22	464.70	468.90	462.00	467.40	782811
2015-10-23	471.30	472.50	464.70	470.10	953094
2015-10-26	471.90	475.20	467.10	470.40	1268742
2015-10-27	450.30	454.50	444.00	446.70	2152656
2015-10-28	443.40	450.00	440.10	449.10	1149509
2015-10-29	448.20	448.80	438.30	441.90	1074899
2015-10-30	442.20	448.50	438.90	444.30	974194
2015-11-02	443.70	446.85	441.30	442.50	1009862
2015-11-03	443.40	446.10	441.60	444.30	862626
2015-11-04	444.90	445.80	439.20	439.50	905547
2015-11-05	441.00	441.30	435.00	437.10	729258
2015-11-06	435.30	436.50	431.40	435.60	802855
2015-11-09	435.60	435.90	427.80	429.90	841912
2015-11-10	429.90	430.20	424.20	428.40	739906
2015-11-11	428.40	431.40	425.40	429.30	563101
2015-11-12	426.30	428.10	420.60	421.20	676124
2015-11-13	420.60	422.10	416.70	417.60	849421
2015-11-16	415.50	422.40	415.50	421.20	754532
2015-11-17	420.60	431.10	420.30	424.50	839620
2015-11-18	426.90	435.00	425.40	433.80	875012
2015-11-19	433.50	438.90	432.60	437.10	786458
2015-11-20	438.60	442.80	436.20	438.00	630207
2015-11-23	438.00	441.90	435.30	436.50	609130
2015-11-24	432.30	438.90	429.60	436.50	708393
2015-11-25	436.20	440.40	435.60	436.50	420898
2015-11-27	436.20	437.70	435.00	435.90	258686
2015-11-30	436.20	436.50	428.70	429.90	928675
2015-12-01	429.60	436.80	428.70	436.80	971405
2015-12-02	438.00	438.60	427.20	427.80	713268
2015-12-03	429.30	430.05	417.90	419.40	994911
2015-12-04	422.40	427.80	420.00	426.00	945135
2015-12-07	425.70	426.00	420.60	423.60	484352
2015-12-08	420.90	423.00	416.40	419.10	1011895
2015-12-09	417.30	424.20	414.00	416.70	839898
2015-12-10	417.30	422.70	416.70	418.80	734644
2015-12-11	415.20	417.60	407.40	409.20	985880
2015-12-14	409.80	412.20	402.00	408.60	894172
2015-12-15	412.20	420.00	411.60	416.10	1457617
2015-12-16	420.00	430.80	419.70	430.80	1356125
2015-12-17	431.10	431.40	418.50	419.40	872659
2015-12-18	416.40	417.30	411.60	414.00	1348434
2015-12-21	416.70	418.50	410.10	411.90	1053268
2015-12-22	417.90	427.50	417.00	426.00	1688220
2015-12-23	428.10	431.40	427.80	430.80	739076
2015-12-24	430.50	431.10	427.50	429.30	300002
2015-12-28	428.40	430.05	424.80	425.40	456582
2015-12-29	428.40	429.00	424.50	426.90	628927
2015-12-30	426.90	427.80	423.60	425.10	460009
2015-12-31	424.20	424.91	421.20	422.70	662700
2016-01-04	416.10	420.00	412.50	419.10	1287284
2016-01-05	419.10	420.00	405.30	411.60	1675584
2016-01-06	406.80	406.80	391.50	393.30	2042848
2016-01-07	387.00	391.20	378.00	381.00	1928222
2016-01-08	391.50	393.00	375.00	376.20	1539980
2016-01-11	384.00	384.60	376.50	383.10	1375637
2016-01-12	390.90	391.20	377.40	385.50	1699456
2016-01-13	381.90	385.20	361.80	366.00	3405823
2016-01-14	365.70	369.30	354.60	365.70	2097953
2016-01-15	354.30	360.00	347.40	359.10	2300999
2016-01-19	364.50	364.80	354.60	358.50	1371420
2016-01-20	353.70	362.10	344.10	357.00	1995968
2016-01-21	360.30	368.40	355.80	360.30	1628059
2016-01-22	367.80	370.80	360.90	364.20	1484593
2016-01-25	369.00	369.30	357.90	359.40	3224619
2016-01-26	364.20	368.85	361.20	367.80	1532326
2016-01-27	361.50	363.00	351.90	355.50	1402141
2016-01-28	360.90	361.80	336.00	351.30	2523326
2016-01-29	354.90	358.20	349.50	358.20	1737911
2016-02-01	357.60	364.20	351.90	362.10	1243372
2016-02-02	358.50	362.40	343.50	345.30	1854972
2016-02-03	350.10	350.40	330.60	343.80	2315151
2016-02-04	341.10	350.70	337.80	345.90	1340771
2016-02-05	345.60	351.00	342.60	343.50	1110739
2016-02-08	341.70	350.70	337.50	347.70	1509150
2016-02-09	344.10	348.30	336.60	340.50	1631892
2016-02-10	343.80	347.10	339.90	340.20	1272009
2016-02-11	335.10	342.90	333.00	335.10	1526710
2016-02-12	337.50	347.40	335.40	346.50	936165
2016-02-16	352.50	356.40	345.75	356.10	1369068
2016-02-17	359.70	369.00	359.40	368.10	1258880
2016-02-18	372.00	373.20	363.60	367.80	959490
2016-02-19	365.70	366.60	360.30	363.00	882644
2016-02-22	367.20	376.80	367.20	376.80	1118324
2016-02-23	375.90	379.50	372.60	372.60	1004557
2016-02-24	363.30	363.30	348.00	362.40	2020278
2016-02-25	363.30	372.00	361.50	371.70	1067494
2016-02-26	375.60	377.70	372.00	374.10	1007625
2016-02-29	372.60	379.50	371.70	375.30	1099971
2016-03-01	390.30	393.60	381.60	392.70	2384131
2016-03-02	391.80	400.50	391.20	396.60	1219940
2016-03-03	397.50	408.30	397.20	406.20	1484149
2016-03-04	406.80	415.80	402.90	407.70	1060620
2016-03-07	403.80	412.20	403.50	408.60	871046
2016-03-08	405.30	407.25	394.50	396.90	1159021
2016-03-09	397.50	399.60	390.30	395.70	1138206
2016-03-10	397.50	398.40	387.60	394.50	1302549
2016-03-11	397.80	399.00	396.00	398.70	919434
2016-03-14	398.40	401.10	395.40	398.10	686987
2016-03-15	393.60	397.20	391.50	396.90	924330
2016-03-16	396.30	405.30	395.40	405.00	1567833
2016-03-17	404.10	410.40	401.70	404.10	1050723
2016-03-18	406.20	411.00	404.70	409.20	1072745
2016-03-21	409.20	412.80	406.80	409.80	696841
2016-03-22	409.50	411.90	405.30	407.70	871599
2016-03-23	407.10	408.15	395.70	397.80	1051182
2016-03-24	393.30	393.60	383.40	391.80	1206773
2016-03-28	393.90	395.10	392.10	392.70	622808
2016-03-29	391.50	396.00	389.10	396.00	869246
2016-03-30	398.40	403.20	397.35	400.50	844083
2016-03-31	400.20	405.60	400.20	405.00	1098114
2016-04-01	398.40	399.77	391.50	393.00	1930467
2016-04-04	393.30	393.60	382.80	384.00	1413543
2016-04-05	381.90	385.50	375.60	383.10	1080832
2016-04-06	382.50	386.10	379.50	384.60	753247
2016-04-07	383.10	383.70	371.70	375.60	1256271
2016-04-08	378.60	383.40	375.30	376.50	667175
2016-04-11	378.30	384.00	377.40	379.80	924825
2016-04-12	381.60	385.20	379.80	384.30	780565
2016-04-13	386.10	393.60	385.50	391.80	977704
2016-04-14	392.70	395.40	390.60	392.70	748455
2016-04-15	393.00	393.60	385.50	388.20	766204
2016-04-18	389.40	398.40	388.50	397.50	1004589
2016-04-19	400.50	405.00	398.40	403.20	960277
2016-04-20	402.60	411.60	402.00	409.20	1073300
2016-04-21	414.30	416.40	406.80	409.50	1270875
2016-04-22	408.90	413.40	405.30	408.30	961543
2016-04-25	407.70	409.50	404.10	407.40	649826
2016-04-26	409.80	414.60	408.90	412.50	1173806
2016-04-27	409.20	411.30	407.70	409.80	905047
2016-04-28	413.70	426.60	411.30	422.70	2919626
2016-04-29	417.90	420.90	405.90	406.80	2323171
2016-05-02	410.10	413.70	408.00	408.60	1931847
2016-05-03	405.00	406.50	394.50	402.90	1519801
2016-05-04	398.70	401.40	394.20	399.30	963165
2016-05-05	400.50	402.90	396.60	399.60	794601
2016-05-06	397.80	404.40	397.20	403.20	776150
2016-05-09	402.60	405.00	398.40	399.60	720066
2016-05-10	401.40	405.60	401.40	404.70	786112
2016-05-11	403.20	406.20	399.00	399.60	674319
2016-05-12	402.00	404.10	395.10	400.50	826144
2016-05-13	400.20	405.60	395.10	396.60	916062
2016-05-16	396.60	401.25	396.30	399.60	708755
2016-05-17	394.20	399.30	392.10	394.20	1138841
2016-05-18	393.60	400.20	391.50	394.80	783655
2016-05-19	393.00	395.85	390.60	392.70	803926
2016-05-20	394.50	397.80	393.90	395.70	648833
2016-05-23	394.20	396.00	393.30	393.90	541144
2016-05-24	394.80	399.00	394.80	398.70	657388
2016-05-25	399.90	408.00	399.90	405.60	874535
2016-05-26	407.70	410.40	401.10	403.80	612328
2016-05-27	404.40	406.20	402.00	403.50	575442
2016-05-31	404.70	406.80	402.00	404.70	869867
2016-06-01	402.90	403.20	389.10	393.30	1940653
2016-06-02	392.70	399.60	391.35	396.30	1387153
2016-06-03	394.20	394.20	387.00	391.20	1328355
2016-06-06	392.40	396.30	391.20	395.40	852955
2016-06-07	396.90	403.50	395.40	401.40	921898
2016-06-08	403.50	404.70	400.50	400.80	602825
2016-06-09	397.80	399.00	394.20	397.80	662458
2016-06-10	395.10	397.50	391.50	393.00	912757
2016-06-13	392.10	393.90	388.80	389.40	691525
2016-06-14	389.70	392.10	382.80	385.20	1018198
2016-06-15	387.30	394.80	386.40	390.30	860988
2016-06-16	387.90	394.20	385.50	393.60	886038
2016-06-17	394.80	402.00	394.50	397.80	1245495
2016-06-20	401.70	406.50	401.70	402.60	988891
2016-06-21	403.20	403.20	395.40	396.60	1224061
2016-06-22	396.90	399.30	394.50	395.40	688886
2016-06-23	398.70	402.30	398.40	402.00	819324
2016-06-24	383.70	387.15	373.50	375.60	3229576
2016-06-27	372.90	372.90	360.00	364.80	1760697
2016-06-28	372.60	373.20	366.30	371.70	1354679
2016-06-29	374.70	377.40	370.80	376.50	1064597
2016-06-30	376.80	377.10	367.80	377.10	1499458
2016-07-01	386.40	386.70	380.55	381.60	1502259
2016-07-05	377.10	377.70	369.30	372.00	1008109
2016-07-06	369.60	377.40	366.30	377.10	1169707
2016-07-07	377.10	385.20	377.10	382.50	1115765
2016-07-08	386.70	395.10	386.70	392.70	1531506
2016-07-11	395.10	399.90	393.90	398.10	954208
2016-07-12	401.40	406.20	401.40	403.50	1044003
2016-07-13	404.70	405.30	399.30	404.40	892661
2016-07-14	407.10	411.00	406.50	407.70	1060098
2016-07-15	408.90	410.10	405.90	407.10	651543
2016-07-18	406.80	410.40	402.60	409.50	751531
2016-07-19	406.80	411.60	405.00	409.50	872779
2016-07-20	408.30	413.40	406.80	412.20	752964
2016-07-21	416.10	421.20	415.80	417.60	1359288
2016-07-22	417.60	417.90	411.30	415.20	837803
2016-07-25	415.80	418.50	412.80	410.40	874948
2016-07-26	411.90	416.40	410.70	415.80	948907
2016-07-27	415.80	419.70	412.50	415.20	1154183
2016-07-28	383.40	385.80	373.50	381.30	4738952
2016-07-29	378.30	386.40	378.00	379.80	1991802
2016-08-01	378.30	378.60	372.00	374.40	1732103
2016-08-02	370.50	370.80	357.00	358.20	3387497
2016-08-03	360.60	366.00	358.20	363.90	1577443
2016-08-04	363.60	366.90	361.50	362.40	1281439
2016-08-05	364.80	367.80	364.80	365.70	1040651
2016-08-08	366.60	369.90	364.50	365.40	1110352
2016-08-09	364.80	371.25	364.50	369.30	1003258
2016-08-10	369.00	370.80	366.90	367.50	818526
2016-08-11	369.30	371.10	367.92	369.30	832908
2016-08-12	368.70	371.10	367.50	369.90	627228
2016-08-15	371.10	373.20	370.80	372.90	545703
2016-08-16	370.50	372.90	369.90	370.20	681670
2016-08-17	369.90	371.70	366.90	371.70	781151
2016-08-18	369.90	370.80	367.95	369.90	787648
2016-08-19	369.00	372.30	367.50	371.70	729714
2016-08-22	370.50	371.40	368.70	370.80	748612
2016-08-23	372.00	372.90	369.75	372.60	1154471
2016-08-24	372.30	373.20	368.40	369.00	666654
2016-08-25	369.00	375.60	366.30	374.10	1490455
2016-08-26	374.10	376.50	370.20	371.40	754863
2016-08-29	371.40	375.00	371.40	374.10	741439
2016-08-30	373.80	376.80	372.90	376.50	868013
2016-08-31	374.40	378.30	374.40	378.00	867688
2016-09-01	379.80	381.60	370.50	373.20	1350346
2016-09-02	375.90	377.10	373.80	375.00	702659
2016-09-06	374.70	380.10	372.90	380.10	1203298
2016-09-07	378.60	382.50	378.60	381.00	762637
2016-09-08	375.00	382.50	375.00	381.90	1133928
2016-09-09	378.30	380.55	371.40	371.40	1191121
2016-09-12	369.60	383.10	368.40	381.00	1423005
2016-09-13	375.90	380.40	369.90	371.40	1884969
2016-09-14	365.40	369.30	363.30	364.20	2081687
2016-09-15	364.20	365.40	361.80	363.30	1912464
2016-09-16	361.50	363.90	360.30	363.30	875718
2016-09-19	363.60	369.90	361.76	363.30	1372515
2016-09-20	362.70	365.70	358.80	360.00	1260692
2016-09-21	362.40	363.30	360.30	362.70	1097821
2016-09-22	365.10	368.70	364.80	365.40	1204541
2016-09-23	363.60	366.60	363.60	365.10	633117
2016-09-26	363.60	363.60	360.00	360.30	891954
2016-09-27	360.60	362.70	357.90	359.40	965525
2016-09-28	360.60	362.70	358.80	362.70	978050
2016-09-29	360.90	363.60	358.50	359.10	779914
2016-09-30	360.00	364.20	359.70	362.10	1163460
2016-10-03	361.80	364.50	360.60	363.00	689436
2016-10-04	363.30	367.50	362.70	366.00	798290
2016-10-05	366.60	375.90	366.60	374.40	1850968
2016-10-06	372.90	375.15	369.90	371.70	862696
2016-10-07	371.70	372.60	366.00	368.70	736440
2016-10-10	370.50	371.40	363.00	363.60	831714
2016-10-11	365.10	365.10	357.30	359.70	1335116
2016-10-12	360.00	360.30	358.20	358.80	687565
2016-10-13	357.30	357.30	350.70	357.30	1330139
2016-10-14	358.80	360.00	356.70	357.30	859189
2016-10-17	357.30	360.00	356.40	356.40	662499
2016-10-18	357.60	357.90	351.30	356.70	1330375
2016-10-19	356.70	361.50	356.40	360.30	869800
2016-10-20	360.60	360.90	357.00	359.10	603866
2016-10-21	357.90	361.20	355.50	360.60	812140
2016-10-24	361.80	366.00	361.80	361.20	1124453
2016-10-25	361.50	363.00	352.80	355.50	1416199
2016-10-26	354.00	357.90	352.80	356.40	1207328
2016-10-27	354.30	354.90	348.00	352.20	1613401
2016-10-28	352.20	355.50	348.75	351.60	1238079
2016-10-31	352.50	354.30	350.70	352.20	1063279
2016-11-01	353.40	355.20	345.00	348.30	1187119
2016-11-02	345.30	346.80	340.80	342.00	1207645
2016-11-03	341.70	343.80	338.10	340.50	1288381
2016-11-04	339.30	345.00	339.00	340.20	825080
2016-11-07	345.60	348.60	341.70	347.40	837356
2016-11-08	345.00	345.30	340.50	344.40	949929
2016-11-09	334.50	348.90	332.10	347.40	2020858
2016-11-10	347.40	359.40	347.40	358.20	1758551
2016-11-11	356.40	372.00	355.20	368.40	2641975
2016-11-14	368.10	375.00	360.60	361.80	1870330
2016-11-15	361.80	364.18	358.50	361.20	1049950
2016-11-16	360.00	361.50	357.60	360.00	839848
2016-11-17	357.00	358.80	353.40	356.10	1283417
2016-11-18	356.10	357.00	351.90	352.80	1022067
2016-11-21	353.10	357.00	353.10	353.70	650286
2016-11-22	352.80	357.30	351.90	356.70	809157
2016-11-23	357.00	360.00	355.50	357.00	747278
2016-11-25	358.50	361.80	357.90	361.20	381318
2016-11-28	360.60	361.50	356.70	357.60	813573
2016-11-29	357.90	360.00	356.10	357.60	789694
2016-11-30	359.10	364.20	357.60	358.80	1588207
2016-12-01	366.90	384.00	365.40	372.90	3171452
2016-12-02	377.40	377.40	364.50	367.20	1289661
2016-12-05	369.30	375.00	368.70	373.20	1207332
2016-12-06	372.00	377.70	371.10	376.80	797463
2016-12-07	377.70	394.50	376.20	391.80	1953347
2016-12-08	392.10	394.50	389.10	390.90	1381984
2016-12-09	390.00	396.00	387.30	395.10	1508537
2016-12-12	392.40	393.00	384.30	384.60	1319892
2016-12-13	385.20	386.40	382.50	383.10	1319016
2016-12-14	379.50	383.72	375.00	375.90	1427337
2016-12-15	376.20	381.60	375.60	377.40	792494
2016-12-16	379.80	381.00	376.85	378.90	945164
2016-12-19	377.70	383.85	377.70	379.80	761000
2016-12-20	381.00	384.60	380.40	383.40	594468
2016-12-21	381.90	383.10	379.20	379.20	603902
2016-12-22	378.90	379.20	372.00	372.00	927369
2016-12-23	372.90	373.80	370.80	373.80	520705
2016-12-27	372.90	375.30	370.80	371.70	648914
2016-12-28	371.10	373.50	366.60	367.50	895846
2016-12-29	367.50	369.30	366.60	366.90	660636
2016-12-30	367.20	368.40	362.40	363.90	913524
2017-01-03	366.00	378.00	363.90	377.70	1350360
2017-01-04	383.10	398.10	382.20	395.10	2587935
2017-01-05	396.30	396.60	378.90	383.10	2520948
2017-01-06	384.00	385.20	379.20	382.80	1343862
2017-01-09	383.70	385.80	378.90	378.90	1314613
2017-01-10	381.00	390.60	379.80	385.50	1956784
2017-01-11	381.30	381.60	375.30	380.10	1657290
2017-01-12	379.80	380.40	370.50	377.70	1216442
2017-01-13	378.60	380.10	375.00	378.90	973236
2017-01-17	379.50	381.90	376.20	372.30	1635648
2017-01-18	372.90	373.50	369.00	372.30	1127693
2017-01-19	372.00	376.80	370.20	372.90	1004518
2017-01-20	373.50	374.40	369.30	370.80	975665
2017-01-23	370.50	371.40	366.60	369.30	1055690
2017-01-24	370.50	378.30	370.05	378.30	1154173
2017-01-25	381.30	384.00	379.20	383.70	1558261
2017-01-26	379.50	380.40	370.50	371.10	1855759
2017-01-27	374.40	376.20	371.40	374.70	1153795
2017-01-30	373.80	373.80	368.40	371.10	1308472
2017-01-31	369.30	371.70	365.70	370.80	1565816
2017-02-01	373.50	377.40	366.60	369.60	1479893
2017-02-02	369.00	371.10	366.90	368.40	967846
2017-02-03	372.60	378.60	371.70	376.80	1274841
2017-02-06	376.50	378.45	373.80	375.60	897225
2017-02-07	375.00	375.60	369.30	370.20	1097147
2017-02-08	370.20	373.50	368.10	371.40	880380
2017-02-09	372.00	374.10	370.50	371.40	1097487
2017-02-10	373.20	375.30	371.10	375.30	1099882
2017-02-13	376.20	378.60	374.40	376.80	815799
2017-02-14	379.20	381.00	377.70	379.50	945190
2017-02-15	378.60	379.20	376.50	378.90	837147
2017-02-16	378.30	379.20	374.40	376.20	763217
2017-02-17	375.00	377.40	372.60	377.40	880246
2017-02-21	378.30	381.60	378.30	380.70	971872
2017-02-22	379.80	382.95	379.50	380.10	826250
2017-02-23	381.00	381.45	376.50	376.80	750686
2017-02-24	375.30	375.30	371.40	374.10	1360576
2017-02-27	374.70	380.40	372.90	379.80	1390436
2017-02-28	378.90	379.77	373.50	375.90	1202994
2017-03-01	379.80	382.50	379.50	380.70	1205952
2017-03-02	381.60	382.35	377.40	379.80	1108168
2017-03-03	379.80	381.30	375.90	379.50	1016451
2017-03-06	377.40	378.00	375.00	375.60	958454
2017-03-07	375.30	375.75	372.60	373.80	863564
2017-03-08	375.00	379.20	373.80	375.90	910927
2017-03-09	376.20	376.20	372.00	375.00	971636
2017-03-10	376.50	378.90	374.10	375.90	1162201
2017-03-13	376.80	378.90	375.00	376.20	754194
2017-03-14	375.30	376.80	373.50	376.50	898555
2017-03-15	376.80	379.50	375.60	379.50	1143206
2017-03-16	379.50	381.60	377.70	381.00	965156
2017-03-17	382.20	382.20	373.50	374.40	1830970
2017-03-20	374.40	374.70	367.50	368.40	1510988
2017-03-21	369.00	369.60	351.00	351.60	3385329
2017-03-22	353.40	354.90	348.60	353.10	2370262
2017-03-23	347.10	352.50	345.00	350.10	2373642
2017-03-24	349.80	352.95	346.50	348.60	1459081
2017-03-27	345.30	346.50	342.30	343.80	1923780
2017-03-28	345.30	354.00	344.40	349.50	1922093
2017-03-29	351.90	352.80	349.20	350.40	1193191
2017-03-30	350.10	352.20	348.30	350.40	933608
2017-03-31	349.80	350.40	348.00	349.20	890584
2017-04-03	349.20	349.20	338.40	343.20	2189037
2017-04-04	341.40	344.40	338.40	341.10	1335605
2017-04-05	344.40	344.85	337.50	337.80	1443871
2017-04-06	338.10	340.80	336.60	338.10	1205509
2017-04-07	337.80	339.30	336.30	336.90	962496
2017-04-10	337.80	340.50	337.20	337.50	861903
2017-04-11	338.10	338.40	335.10	338.40	1212210
2017-04-12	338.10	338.85	336.00	336.90	1886280
2017-04-13	336.60	337.50	333.30	333.30	1092996
2017-04-17	336.60	339.00	334.20	333.90	1491057
2017-04-18	334.50	335.40	332.40	334.20	1188666
2017-04-19	335.70	338.40	335.10	335.70	1250814
2017-04-20	337.50	345.00	337.20	344.10	1666339
2017-04-21	343.80	344.40	339.60	340.20	869206
2017-04-24	344.40	345.00	340.80	342.90	1369044
2017-04-25	344.10	345.00	342.90	344.40	1195417
2017-04-26	344.10	351.00	343.50	348.00	1722858
2017-04-27	349.80	350.40	340.20	344.10	1673458
2017-04-28	345.30	345.30	342.00	344.10	1380504
2017-05-01	344.70	346.20	342.00	342.60	1070612
2017-05-02	339.00	341.10	327.00	327.60	3317158
2017-05-03	327.60	332.70	327.30	332.10	1909685
2017-05-04	332.70	333.30	328.80	330.00	1154658
2017-05-05	330.30	334.80	329.40	334.20	964200
2017-05-08	335.40	337.20	332.70	333.90	1185392
2017-05-09	334.20	337.65	333.00	334.80	1471428
2017-05-10	334.80	336.00	330.90	331.20	1166308
2017-05-11	331.20	332.10	329.10	330.30	975876
2017-05-12	330.00	330.90	327.00	327.60	1142142
2017-05-15	328.80	330.90	327.60	328.20	911983
2017-05-16	331.80	332.10	327.00	328.20	1404340
2017-05-17	326.40	328.50	320.10	322.80	1822336
2017-05-18	321.90	324.60	321.00	323.70	1263027
2017-05-19	324.30	328.20	323.70	326.10	1081056
2017-05-22	333.30	333.90	329.40	333.00	2444499
2017-05-23	334.80	334.95	329.10	331.50	1360554
2017-05-24	331.80	331.80	326.10	328.80	1557757
2017-05-25	328.80	329.10	322.80	325.80	1542308
2017-05-26	325.50	328.35	324.30	327.90	939215
2017-05-30	330.00	333.60	329.70	332.40	1202754
2017-05-31	333.60	333.90	330.00	333.60	1213288
2017-06-01	337.50	346.20	333.00	342.30	2556906
2017-06-02	342.60	342.90	337.20	340.50	1530831
2017-06-05	340.80	340.80	336.75	337.50	1418619
2017-06-06	335.70	336.00	331.50	333.60	1484789
2017-06-07	334.80	335.70	330.60	332.10	1244806
2017-06-08	328.20	333.00	327.30	333.00	1358581
2017-06-09	332.70	334.50	330.30	333.90	1009531
2017-06-12	333.90	340.80	333.90	338.40	1282438
2017-06-13	339.45	340.50	334.50	338.10	996310
2017-06-14	338.40	338.70	331.80	336.60	1478929
2017-06-15	334.50	338.70	334.20	337.20	947720
2017-06-16	337.20	337.20	332.10	336.60	1801180
2017-06-19	336.00	338.40	335.40	337.20	1018029
2017-06-20	336.30	336.60	332.70	333.60	1065715
2017-06-21	334.50	334.50	330.00	331.20	1233417
2017-06-22	330.60	335.40	330.00	333.90	899093
2017-06-23	333.00	333.90	330.00	331.20	1506340
2017-06-26	331.80	336.00	331.65	335.40	1043892
2017-06-27	335.10	336.00	331.80	332.40	949720
2017-06-28	333.30	335.10	332.10	332.70	1060665
2017-06-29	333.90	336.00	332.10	335.10	1097234
2017-06-30	335.40	338.40	334.80	335.70	1369166
2017-07-03	340.80	350.55	337.50	346.80	1464986
2017-07-05	345.30	346.80	337.80	339.00	1313741
2017-07-06	338.70	340.80	335.10	335.40	1064532
2017-07-07	336.30	338.40	334.80	337.80	695728
2017-07-10	337.20	340.50	336.90	340.20	629376
2017-07-11	339.30	342.90	339.00	341.40	863811
2017-07-12	342.30	348.60	342.00	344.10	1102939
2017-07-13	343.80	350.70	343.50	348.00	1121693
2017-07-14	349.35	351.90	348.00	350.40	1326406
2017-07-17	351.30	352.50	349.50	352.20	813141
2017-07-18	351.60	352.50	350.10	352.50	820841
2017-07-19	352.80	354.90	352.20	350.40	874195
2017-07-20	350.70	353.40	349.80	351.00	1010503
2017-07-21	347.70	348.60	343.80	345.90	921019
2017-07-24	345.30	346.50	338.10	338.70	1604114
2017-07-25	339.00	341.25	336.60	338.10	1761811
2017-07-26	334.20	334.80	328.50	331.80	2409057
2017-07-27	332.40	336.00	330.90	335.40	1289583
2017-07-28	334.50	336.60	331.80	335.10	828803
2017-07-31	334.80	336.90	333.75	336.60	1318285
2017-08-01	333.30	334.50	326.10	328.50	2171336
2017-08-02	329.40	330.75	327.90	330.00	1029683
2017-08-03	330.30	331.50	327.60	327.90	676977
2017-08-04	327.00	329.70	323.40	328.50	975586
2017-08-07	328.20	329.40	327.00	327.60	1167100
2017-08-08	328.50	330.00	326.40	326.70	877403
2017-08-09	326.40	328.50	324.90	327.60	1071862
2017-08-10	326.40	327.30	323.10	323.10	1063460
2017-08-11	323.70	325.20	322.80	323.10	1076670
2017-08-14	324.60	328.50	323.70	327.30	880449
2017-08-15	327.60	330.00	325.05	325.20	975543
2017-08-16	325.80	327.00	323.40	324.00	943876
2017-08-17	323.70	324.00	318.00	319.20	1183961
2017-08-18	318.60	318.90	314.10	316.80	1466624
2017-08-21	315.90	319.65	315.60	317.10	1005084
2017-08-22	318.30	321.90	318.30	319.50	955868
2017-08-23	318.30	323.40	317.70	321.30	1180192
2017-08-24	322.50	324.00	320.70	321.30	1119479
2017-08-25	323.10	326.40	322.80	324.60	1197560
2017-08-28	325.80	326.40	321.90	323.70	743579
2017-08-29	322.50	326.70	321.90	325.20	993575
2017-08-30	324.60	328.20	323.10	328.20	787643
2017-08-31	329.10	336.00	328.50	330.90	1806964
2017-09-01	335.40	342.90	334.20	340.50	2152009
2017-09-05	340.80	341.70	337.20	340.80	1471411
2017-09-06	341.70	345.90	341.67	345.00	1442634
2017-09-07	345.60	345.60	339.90	342.00	1009033
2017-09-08	340.20	341.70	338.70	340.80	887797
2017-09-11	342.00	343.50	341.40	342.30	1445834
2017-09-12	342.90	350.10	341.70	347.70	1379555
2017-09-13	348.00	348.90	345.60	348.60	776738
2017-09-14	348.00	350.40	344.40	346.80	1056542
2017-09-15	346.20	348.90	344.70	348.60	1028849
2017-09-18	348.90	351.90	347.85	348.90	837745
2017-09-19	348.90	352.20	348.60	351.60	879762
2017-09-20	350.40	353.85	349.05	351.30	890177
2017-09-21	351.30	354.60	350.70	351.60	1343981
2017-09-22	352.20	356.10	351.60	355.20	1006548
2017-09-25	356.40	361.80	355.20	358.20	1358866
2017-09-26	358.50	360.00	357.00	357.90	1021557
2017-09-27	359.40	360.60	355.80	358.50	947073
2017-09-28	358.50	359.70	357.00	358.80	770188
2017-09-29	359.10	360.60	357.60	359.10	1040917
2017-10-02	360.00	362.70	359.10	362.70	1200665
2017-10-03	369.60	372.90	366.60	370.20	2188057
2017-10-04	369.90	373.80	368.40	369.00	1763661
2017-10-05	370.20	370.80	364.50	367.50	1604859
2017-10-06	366.00	369.90	365.78	369.30	1169726
2017-10-09	369.90	372.30	367.50	370.20	15426558
2017-10-10	370.20	372.60	367.50	371.70	1352874
2017-10-11	371.40	372.90	369.30	371.40	1165114
2017-10-12	369.00	369.60	363.30	363.60	1530814
2017-10-13	361.80	365.10	356.10	361.50	1486577
2017-10-16	359.70	364.50	358.80	363.60	1078322
2017-10-17	363.90	369.30	363.60	368.10	1842441
2017-10-18	368.40	370.50	365.10	365.70	1026122
2017-10-19	364.20	367.50	361.50	362.40	989271
2017-10-20	363.60	364.20	360.00	363.00	939055
2017-10-23	363.30	365.70	361.20	361.20	716827
2017-10-24	363.30	367.80	362.73	365.70	1155039
2017-10-25	364.50	364.50	359.10	361.20	1589161
2017-10-26	366.00	370.20	361.80	368.10	1633437
2017-10-27	366.90	367.20	360.30	361.80	1130845
2017-10-30	360.30	364.50	358.50	363.00	1215247
2017-10-31	364.50	369.00	363.87	368.10	1400341
2017-11-01	372.00	374.10	368.26	370.50	1449861
2017-11-02	369.90	372.90	367.80	372.60	1364114
2017-11-03	372.30	373.80	369.60	370.80	1107342
2017-11-06	370.80	372.90	369.00	369.90	672617
2017-11-07	370.50	371.40	363.30	364.80	1384543
2017-11-08	364.20	364.80	360.30	361.80	1137584
2017-11-09	360.30	361.50	357.90	361.20	875241
2017-11-10	360.00	362.70	359.40	360.30	1176612
2017-11-13	360.30	366.60	359.10	364.80	1013861
2017-11-14	363.00	364.80	359.70	360.60	863114
2017-11-15	359.10	360.90	356.10	360.00	948043
2017-11-16	360.00	361.50	357.90	361.20	942301
2017-11-17	360.60	361.80	359.55	360.30	1037257
2017-11-20	360.90	364.50	360.60	363.90	1078401
2017-11-21	364.20	366.75	363.60	363.60	950342
2017-11-22	363.30	364.50	361.50	362.10	1206133
2017-11-24	363.00	364.50	360.90	363.00	318320
2017-11-27	362.70	365.70	361.80	363.30	950838
2017-11-28	364.50	367.20	362.40	366.30	1106644
2017-11-29	367.20	377.10	366.90	376.80	2162199
2017-11-30	375.90	379.50	372.60	375.60	1640806
2017-12-01	378.60	381.00	370.50	377.40	1748624
2017-12-04	379.50	384.30	377.70	372.75	1318628
2017-12-05	378.30	378.60	372.00	371.40	1517572
2017-12-06	372.00	372.90	368.40	371.40	948458
2017-12-07	371.85	377.70	369.90	375.90	847237
2017-12-08	375.90	378.30	372.90	378.30	732729
2017-12-11	378.00	378.90	375.30	377.40	1473154
2017-12-12	376.80	379.05	375.30	378.00	1812353
2017-12-13	378.30	381.75	377.70	378.90	1061966
2017-12-14	379.50	380.70	372.30	373.80	1235798
2017-12-15	375.30	379.80	375.00	377.40	1621848
2017-12-18	379.80	382.50	378.30	379.80	834088
2017-12-19	381.30	383.40	379.80	380.70	768562
2017-12-20	381.60	382.50	379.50	381.60	632980
2017-12-21	382.20	383.10	378.90	378.90	700155
2017-12-22	379.80	379.80	376.80	377.40	595871
2017-12-26	377.10	379.50	376.50	378.00	388818
2017-12-27	377.10	377.40	373.50	375.00	566854
2017-12-28	374.40	377.40	374.10	377.40	493117
2017-12-29	377.40	378.30	374.70	374.70	612081
2018-01-02	375.60	379.80	375.00	379.80	692444
2018-01-03	380.40	384.00	380.10	382.80	992187
2018-01-04	383.40	391.20	383.10	389.40	1249273
2018-01-05	391.80	396.60	391.20	396.00	1537395
2018-01-08	396.30	396.60	393.30	394.50	1127611
2018-01-09	395.40	396.60	392.40	392.40	930803
2018-01-10	391.80	394.17	388.80	390.90	1883904
2018-01-11	390.60	396.00	390.00	394.80	944743
2018-01-12	393.00	398.70	393.00	396.90	1899306
2018-01-16	399.30	404.40	390.30	393.00	1798712
2018-01-17	377.40	377.40	363.00	365.40	4413751
2018-01-18	365.40	366.00	360.60	362.10	2218057
2018-01-19	363.60	363.60	357.30	360.00	1710124
2018-01-22	360.60	362.40	357.00	360.60	1761730
2018-01-23	360.90	360.90	357.00	358.80	1727698
2018-01-24	360.00	362.70	357.60	361.50	2135790
2018-01-25	357.90	357.90	343.20	347.10	3829560
2018-01-26	347.70	351.00	345.00	341.10	1749866
2018-01-29	342.60	344.10	333.30	333.60	1837132
2018-01-30	332.70	336.90	331.50	331.80	1735606
2018-01-31	332.70	333.45	327.00	329.10	1921485
2018-02-01	328.50	330.00	325.50	327.60	1378406
2018-02-02	326.40	326.40	318.60	321.30	2410430
2018-02-05	323.40	324.00	307.20	307.20	3225231
2018-02-06	308.10	323.70	305.70	322.80	4664604
2018-02-07	322.50	331.20	321.00	322.80	2268059
2018-02-08	323.70	325.80	312.60	312.90	2466357
2018-02-09	317.10	319.20	307.20	315.90	2403454
2018-02-12	320.10	324.60	316.31	321.00	1635631
2018-02-13	318.90	320.70	315.90	317.70	1229482
2018-02-14	316.50	322.50	315.00	322.20	928144
2018-02-15	324.00	324.00	319.20	322.80	940277
2018-02-16	321.00	324.60	315.60	318.30	1368058
2018-02-20	317.40	320.10	316.50	318.90	920595
2018-02-21	319.50	322.50	317.70	318.00	1201257
2018-02-22	318.00	321.90	316.80	318.90	846985
2018-02-23	320.10	321.30	318.60	321.00	726226
2018-02-26	322.20	328.50	321.00	326.70	905258
2018-02-27	327.90	329.70	318.00	318.30	1450067
2018-02-28	320.40	323.70	317.10	318.30	1377381
2018-03-01	319.50	320.70	306.00	308.70	2528047
2018-03-02	307.20	312.60	304.20	312.00	2016395
2018-03-05	309.30	318.90	309.00	317.40	1467377
2018-03-06	319.50	320.40	314.10	318.90	1032631
2018-03-07	315.30	319.20	312.90	318.90	1001553
2018-03-08	319.50	320.40	314.40	318.30	898265
2018-03-09	318.90	321.90	317.10	321.90	889479
2018-03-12	320.70	325.50	320.40	324.30	1126697
2018-03-13	325.20	329.40	321.90	323.40	1481893
2018-03-14	337.50	343.20	330.30	330.60	3066177
2018-03-15	331.50	337.50	328.50	332.10	1588175
2018-03-16	333.60	336.60	331.80	334.50	2689474
2018-03-19	334.50	335.10	326.10	330.30	2104084
2018-03-20	331.50	333.90	329.10	329.70	1520427
2018-03-21	330.00	335.55	327.90	333.00	1285031
2018-03-22	330.00	331.80	321.90	322.50	1709363
2018-03-23	323.70	325.50	315.30	316.80	1331695
2018-03-26	322.20	326.10	320.40	324.90	1744183
2018-03-27	325.50	327.60	321.60	324.90	1355910
2018-03-28	324.90	328.50	321.90	325.80	1408788
2018-03-29	327.90	333.90	327.45	332.40	1328798
2018-04-02	331.80	332.70	321.00	325.80	1453269
2018-04-03	330.30	335.40	327.00	334.50	1417463
2018-04-04	326.10	340.80	324.00	339.90	1494488
2018-04-05	340.20	341.40	336.90	340.50	958520
2018-04-06	338.40	340.50	332.10	335.40	1064022
2018-04-09	337.50	341.40	336.00	337.50	1215421
2018-04-10	343.20	346.50	342.30	343.50	1466833
2018-04-11	341.40	344.70	339.00	342.90	1099301
2018-04-12	345.00	346.20	337.50	339.30	1571124
2018-04-13	340.50	341.70	336.90	338.40	1153292
2018-04-16	340.80	343.50	338.10	341.40	1093442
2018-04-17	342.90	343.50	339.00	341.40	1030226
2018-04-18	341.40	344.40	339.00	335.40	1540869
2018-04-19	335.40	337.48	325.50	328.80	1638472
2018-04-20	330.30	330.90	323.40	324.60	1497667
2018-04-23	325.20	331.20	324.90	331.20	1064550
2018-04-24	331.50	335.10	327.90	328.80	1320832
2018-04-25	328.80	334.80	326.10	333.30	1345202
2018-04-26	342.60	345.90	338.70	342.90	2689225
2018-04-27	342.00	346.80	341.40	344.70	1112531
2018-04-30	345.90	351.75	336.60	337.20	2203029
2018-05-01	337.50	340.50	333.00	337.80	2047681
2018-05-02	337.80	337.95	333.60	336.30	1396648
2018-05-03	335.10	336.30	329.10	336.00	1296913
2018-05-04	334.80	342.30	332.70	340.80	1068115
2018-05-07	340.80	343.20	339.30	340.20	917009
2018-05-08	339.60	341.10	337.05	338.10	858470
2018-05-09	336.30	338.40	330.60	331.80	1457731
2018-05-10	331.20	337.50	330.60	336.30	1067461
2018-05-11	336.60	337.35	334.80	335.70	661255
2018-05-14	336.90	338.70	335.10	335.40	930104
2018-05-15	333.00	337.50	331.80	336.60	898337
2018-05-16	336.30	342.00	336.00	342.00	965889
2018-05-17	342.00	344.40	341.40	343.80	691369
2018-05-18	343.20	344.10	339.00	339.90	796457
2018-05-21	342.60	346.50	341.70	345.30	1033730
2018-05-22	347.40	349.05	345.30	345.60	745362
2018-05-23	345.00	346.50	339.90	343.20	786500
2018-05-24	343.50	349.50	343.20	348.60	1162544
2018-05-25	346.80	348.15	344.10	345.30	644582
2018-05-29	348.00	348.60	340.80	343.20	1044142
2018-05-30	345.90	348.30	344.10	346.50	851819
2018-05-31	349.50	352.05	340.80	346.50	2052108
2018-06-01	350.10	353.10	348.30	351.30	1180206
2018-06-04	352.20	353.55	350.70	352.20	838044
2018-06-05	352.20	356.03	350.40	354.90	1034556
2018-06-06	356.10	360.00	354.60	359.10	1037015
2018-06-07	359.10	364.50	358.80	360.90	1577135
2018-06-08	361.20	363.60	360.00	363.00	945729
2018-06-11	363.00	364.50	360.60	360.90	1013269
2018-06-12	362.10	364.50	360.90	363.30	1713181
2018-06-13	363.00	363.00	358.80	360.60	946891
2018-06-14	360.00	360.30	355.20	356.70	1150767
2018-06-15	355.20	360.90	354.00	356.40	1877561
2018-06-18	354.60	361.20	354.30	359.70	1090217
2018-06-19	354.60	356.70	350.10	356.70	1335492
2018-06-20	359.10	361.50	354.90	356.10	1065493
2018-06-21	354.00	354.90	349.20	351.30	1110556
2018-06-22	352.50	356.10	348.60	349.50	1273576
2018-06-25	348.90	350.10	341.40	345.00	1203396
2018-06-26	346.80	348.90	344.70	345.60	1220922
2018-06-27	346.20	349.20	342.00	342.60	908066
2018-06-28	341.10	342.00	334.50	338.40	1461214
2018-06-29	339.60	341.10	330.90	332.10	1490615
2018-07-02	330.60	333.15	327.30	333.00	1263091
2018-07-03	333.00	334.50	328.20	329.70	551492
2018-07-05	333.00	334.20	330.60	331.50	1066951
2018-07-06	331.20	333.00	327.60	331.80	855729
2018-07-09	333.00	337.80	330.90	336.00	797226
2018-07-10	336.00	337.80	335.10	337.50	707717
2018-07-11	334.50	335.10	331.50	332.10	1001003
2018-07-12	333.00	334.20	330.00	331.50	900841
2018-07-13	330.60	331.50	327.30	329.40	1218906
2018-07-16	328.50	329.10	322.80	325.50	1538561
2018-07-17	324.00	327.00	324.00	325.80	1252808
2018-07-18	325.50	326.85	324.30	326.10	1214000
2018-07-19	326.70	327.00	323.10	320.10	1343625
2018-07-20	320.40	321.60	315.30	316.80	1389108
2018-07-23	316.80	317.10	312.60	314.10	1164732
2018-07-24	315.30	322.20	315.00	317.10	1576765
2018-07-25	309.60	317.10	303.60	315.60	3087017
2018-07-26	304.20	304.80	295.20	296.70	3463101
2018-07-27	298.80	301.50	297.30	297.90	1539290
2018-07-30	298.80	303.00	297.90	302.10	1195900
2018-07-31	303.30	303.30	300.00	301.20	1267562
2018-08-01	301.80	302.36	294.60	297.00	1470889
2018-08-02	297.00	299.40	295.20	297.60	1343962
2018-08-03	297.90	301.80	297.90	301.20	864170
2018-08-06	300.00	301.50	299.10	300.90	741596
2018-08-07	301.20	303.00	300.60	302.40	932041
2018-08-08	301.50	303.00	301.20	301.50	753386
2018-08-09	301.80	302.10	297.00	297.30	1189420
2018-08-10	297.30	297.30	291.60	292.20	1306015
2018-08-13	292.20	292.50	282.60	283.80	2219539
2018-08-14	285.30	288.45	283.50	285.00	1255245
2018-08-15	283.80	285.00	280.50	283.50	1209953
2018-08-16	285.00	288.00	284.70	285.30	961922
2018-08-17	285.90	288.00	283.80	286.50	1091431
2018-08-20	286.80	292.20	286.80	291.60	841749
2018-08-21	293.10	297.00	290.70	295.80	1547129
2018-08-22	293.70	294.60	290.40	290.70	1026789
2018-08-23	290.10	290.70	287.40	288.90	1050394
2018-08-24	289.50	291.00	288.30	290.40	612668
2018-08-27	292.50	301.20	291.90	299.70	1658975
2018-08-28	302.40	302.70	298.50	300.30	1128183
2018-08-29	300.30	300.60	297.00	299.10	1244547
2018-08-30	296.10	297.45	290.10	291.00	1617978
2018-08-31	289.20	290.40	282.00	284.40	2547496
2018-09-04	285.90	287.40	280.80	284.10	1803703
2018-09-05	284.10	286.50	279.60	284.70	1485396
2018-09-06	284.40	286.50	282.00	282.90	983970
2018-09-07	282.30	284.70	277.50	278.10	1707663
2018-09-10	279.30	284.70	279.00	281.40	1014055
2018-09-11	280.50	280.80	276.60	279.30	905279
2018-09-12	279.30	282.60	278.40	280.20	848333
2018-09-13	281.40	282.30	279.30	281.10	977189
2018-09-14	281.40	284.40	280.80	283.50	1000444
2018-09-17	283.05	287.85	282.90	286.50	984814
2018-09-18	286.20	288.30	284.40	287.40	1901846
2018-09-19	288.30	294.90	288.30	293.40	1337049
2018-09-20	294.90	297.90	291.30	294.30	1543811
2018-09-21	295.20	298.20	293.40	295.50	2482954
2018-09-24	293.40	295.50	285.60	287.70	1439027
2018-09-25	285.90	286.80	281.10	281.70	1480203
2018-09-26	281.40	282.30	278.10	278.10	1953249
2018-09-27	279.00	279.90	276.00	276.90	1909073
2018-09-28	276.60	278.40	272.70	277.50	1032907
2018-10-01	282.90	283.20	279.00	279.60	1495490
2018-10-02	278.10	280.20	275.40	276.00	1393545
2018-10-03	278.10	279.30	273.90	273.90	1567435
2018-10-04	273.90	276.60	272.70	274.50	1296320
2018-10-05	274.50	276.60	273.00	273.60	1231741
2018-10-08	273.00	278.40	272.70	277.80	1455256
2018-10-09	276.90	279.30	268.50	268.50	1945230
2018-10-10	268.50	269.40	264.30	264.60	1803469
2018-10-11	264.60	269.70	262.80	264.30	2205694
2018-10-12	268.50	268.50	256.50	259.20	1976950
2018-10-15	260.10	265.50	259.80	264.30	1339440
2018-10-16	266.10	266.70	261.90	264.00	1225732
2018-10-17	264.00	265.80	259.20	262.80	1626504
2018-10-18	262.20	262.80	255.00	255.30	1988974
2018-10-19	249.60	255.75	245.70	250.50	1994370
2018-10-22	251.40	253.50	248.10	252.30	1326783
2018-10-23	249.00	259.20	246.90	257.70	1848109
2018-10-24	255.00	257.85	245.10	245.40	1963170
2018-10-25	255.60	270.00	253.80	269.70	3013305
2018-10-26	268.80	271.80	265.80	269.40	3354660
2018-10-29	280.80	287.70	275.10	278.40	3075838
2018-10-30	279.30	286.80	278.10	283.80	1935399
2018-10-31	288.60	290.10	282.90	286.50	2283569
2018-11-01	286.20	286.50	277.80	278.70	1993145
2018-11-02	280.80	283.50	277.80	281.40	1616638
2018-11-05	281.40	287.10	280.50	285.90	1375808
2018-11-06	283.80	287.10	282.30	286.20	1364288
2018-11-07	288.00	288.00	283.50	288.00	1244913
2018-11-08	287.40	289.50	283.20	283.80	1860337
2018-11-09	281.40	294.00	278.10	281.40	1740119
2018-11-12	281.40	287.40	281.10	284.70	1210572
2018-11-13	285.90	290.10	284.10	286.20	1103266
2018-11-14	288.90	289.97	282.90	286.20	1555919
2018-11-15	285.00	285.90	273.60	279.30	1905670
2018-11-16	278.40	279.30	269.40	271.50	1819417
2018-11-19	270.60	280.80	268.80	277.50	1876415
2018-11-20	273.00	276.60	270.30	271.80	1172010
2018-11-21	271.50	276.00	269.40	273.30	862758
2018-11-23	272.10	276.60	270.90	273.90	450694
2018-11-26	276.90	285.90	275.10	282.00	1543480
2018-11-27	281.10	282.90	277.50	278.40	1142773
2018-11-28	278.10	283.20	275.10	282.30	1106649
2018-11-29	281.10	283.20	277.80	281.10	973587
2018-11-30	281.10	284.40	280.80	282.30	1208981
2018-12-03	291.30	295.50	288.00	288.00	2154767
2018-12-04	286.50	288.00	275.40	275.40	1931010
2018-12-06	273.60	273.60	267.60	270.60	1798786
2018-12-07	270.60	273.90	264.00	264.60	1451160
2018-12-10	264.90	265.50	251.40	255.60	1883324
2018-12-11	261.60	264.00	255.00	256.20	1409817
2018-12-12	259.20	261.90	257.70	259.20	1353424
2018-12-13	260.10	261.00	253.65	255.00	1140014
2018-12-14	255.60	260.40	253.80	255.60	1187108
2018-12-17	254.40	261.60	252.30	255.00	1482331
2018-12-18	256.50	260.40	252.30	254.10	1275432
2018-12-19	253.80	259.50	248.10	249.60	2509096
2018-12-20	249.90	252.51	245.40	247.80	1964205
2018-12-21	246.60	252.00	241.20	241.50	1918075
2018-12-24	240.30	240.30	228.30	228.90	1290317
2018-12-26	231.90	235.80	222.30	235.50	1960331
2018-12-27	234.60	235.50	225.90	235.50	1660432
2018-12-28	234.90	241.20	232.80	234.30	1577722
2018-12-31	235.50	235.80	225.00	229.50	1927201
2019-01-02	225.90	240.60	224.40	237.00	1583145
2019-01-03	239.10	239.70	233.40	233.40	1305746
2019-01-04	237.30	243.60	235.50	242.40	1434660
2019-01-07	243.30	250.95	240.75	248.70	1357645
2019-01-08	252.60	256.20	250.50	251.10	1521465
2019-01-09	253.50	263.10	250.80	261.60	1613496
2019-01-10	261.30	263.10	253.50	260.10	1316347
2019-01-11	263.10	267.90	261.00	264.60	1385329
2019-01-14	264.00	271.80	262.80	269.70	1494461
2019-01-15	270.60	270.90	262.50	265.20	2177056
2019-01-16	260.40	263.10	247.80	248.70	2462328
2019-01-17	248.10	253.20	246.30	250.80	1890753
2019-01-18	251.70	258.00	249.90	257.40	1704262
2019-01-22	256.20	258.15	253.80	255.00	1572754
2019-01-23	256.20	256.20	248.40	250.20	1506562
2019-01-24	249.60	260.40	246.60	258.00	2650545
2019-01-25	262.20	268.80	261.90	265.80	1771004
2019-01-28	264.00	264.00	257.40	259.80	1403876
2019-01-29	261.30	263.70	258.60	258.30	1016167
2019-01-30	259.95	261.60	255.60	261.30	996871
2019-01-31	258.60	264.60	258.00	264.00	1312969
2019-02-01	263.10	264.30	258.60	261.60	1137466
2019-02-04	261.00	261.00	257.70	261.00	961852
2019-02-05	260.40	262.80	259.50	262.50	872228
2019-02-06	263.70	267.00	260.40	261.60	1088143
2019-02-07	258.60	258.60	248.70	249.30	1838727
2019-02-08	248.70	252.30	244.80	251.70	1288336
2019-02-11	252.30	253.20	248.70	249.90	913451
2019-02-12	251.40	254.10	251.40	253.80	874502
2019-02-13	253.50	259.80	251.70	252.30	906096
2019-02-14	251.40	254.10	249.60	252.60	785662
2019-02-15	254.70	256.80	252.30	256.20	1936011
2019-02-19	255.90	265.35	255.90	264.90	1264305
2019-02-20	264.90	269.40	264.60	268.20	1843895
2019-02-21	268.20	268.65	261.00	261.30	1491011
2019-02-22	261.90	262.50	256.80	261.30	1364916
2019-02-25	263.10	265.50	262.50	262.80	1887180
2019-02-26	262.50	268.20	261.60	266.40	1278294
2019-02-27	264.90	267.30	263.40	263.40	1136444
2019-02-28	263.10	263.70	258.00	263.10	1465351
2019-03-01	265.50	266.70	261.30	263.70	1256650
2019-03-04	264.90	269.10	262.80	264.30	1539895
2019-03-05	264.00	264.30	261.00	263.10	1361754
2019-03-06	262.50	263.40	256.80	257.40	1679286
2019-03-07	256.80	257.10	250.35	254.40	1809533
2019-03-08	252.00	254.10	250.20	252.60	1458893
2019-03-11	253.80	258.90	253.50	258.30	1229176
2019-03-12	259.50	261.00	256.50	257.10	1260167
2019-03-13	257.70	259.50	255.00	255.90	1633956
2019-03-14	255.60	256.50	252.00	252.30	1210262
2019-03-15	252.60	254.10	251.10	252.90	2218517
2019-03-18	253.50	257.10	252.60	257.10	1239944
2019-03-19	258.30	266.10	258.30	261.00	1909786
2019-03-20	260.10	260.10	254.40	255.30	1817990
2019-03-21	255.00	260.70	254.70	260.70	1561436
2019-03-22	258.90	260.10	255.60	256.20	1398799
2019-03-25	256.80	259.50	254.10	255.30	1528316
2019-03-26	256.20	262.80	256.20	262.80	1595070
2019-03-27	262.50	265.80	258.60	258.60	1329858
2019-03-28	259.50	264.90	259.20	263.10	1297156
2019-03-29	264.00	266.70	261.30	263.40	1132091
2019-04-01	265.80	270.00	265.80	269.40	1521769
2019-04-02	268.50	270.90	267.30	270.30	1023313
2019-04-03	272.10	278.10	271.80	273.90	1888785
2019-04-04	276.30	279.00	275.40	277.20	1316104
2019-04-05	275.10	278.10	272.40	277.50	1261823
2019-04-08	275.40	279.60	275.10	279.00	874037
2019-04-09	278.10	280.80	275.10	276.30	995969
2019-04-10	276.90	280.50	276.00	279.90	948982
2019-04-11	280.50	282.30	279.90	281.70	882936
2019-04-12	284.10	288.00	283.20	283.50	1288200
2019-04-15	284.40	285.00	277.80	279.90	1373558
2019-04-16	279.60	282.00	277.20	280.80	1364999
2019-04-17	282.00	287.40	281.70	285.00	1022943
2019-04-18	285.60	288.60	284.40	286.50	994768
2019-04-22	287.40	287.40	283.80	280.50	1290616
2019-04-23	280.80	285.30	279.00	285.00	1316456
2019-04-24	283.50	288.30	282.00	287.10	1326543
2019-04-25	285.60	285.90	280.20	282.00	1753224
2019-04-26	300.90	313.50	298.50	312.30	5204556
2019-04-29	310.80	311.70	302.10	309.60	2083350
2019-04-30	308.70	315.00	308.10	313.50	1535976
2019-05-01	314.40	315.00	308.70	309.00	1393516
2019-05-02	309.00	310.50	306.00	310.20	1150281
2019-05-03	311.10	313.50	309.00	312.30	1209708
2019-05-06	303.60	312.60	303.60	311.10	954685
2019-05-07	309.90	312.30	309.00	311.40	1371816
2019-05-08	311.40	313.50	309.30	310.20	1115740
2019-05-09	307.80	309.00	302.10	306.00	1454043
2019-05-10	309.60	312.30	306.00	311.40	1254317
2019-05-13	305.10	307.80	301.20	302.40	1703401
2019-05-14	304.50	308.70	303.90	307.20	1043240
2019-05-15	306.30	312.00	301.20	310.80	1468340
2019-05-16	309.00	313.20	309.00	312.00	1089899
2019-05-17	309.60	313.20	307.20	308.70	1152179
2019-05-20	309.00	309.00	306.00	308.40	984531
2019-05-21	309.30	309.30	304.50	307.20	1003310
2019-05-22	305.10	306.30	297.90	299.10	1713572
2019-05-23	295.50	295.50	290.10	295.50	1438459
2019-05-24	297.60	298.50	294.00	294.90	737715
2019-05-28	296.10	297.00	293.10	293.40	921872
2019-05-29	290.70	292.50	286.50	291.30	1075418
2019-05-30	292.20	295.20	290.40	292.20	825319
2019-05-31	284.40	286.20	279.75	285.60	1608346
2019-06-03	288.60	289.50	283.80	288.30	1314893
2019-06-04	291.90	298.50	291.60	297.60	1244137
2019-06-05	296.10	297.60	289.50	293.40	1415493
2019-06-06	291.60	294.60	289.80	292.50	943035
2019-06-07	292.80	294.60	291.00	292.80	628290
2019-06-10	296.70	300.90	292.80	294.60	1129446
2019-06-11	296.10	299.40	293.70	297.60	881139
2019-06-12	297.00	297.90	295.20	295.50	724890
2019-06-13	296.10	301.80	294.00	301.80	851861
2019-06-14	300.30	301.20	298.20	299.40	718441
2019-06-17	299.70	302.70	298.20	301.50	646127
2019-06-18	302.40	306.00	301.43	303.00	1086389
2019-06-19	304.50	305.40	300.90	301.20	968375
2019-06-20	303.90	304.50	298.50	301.20	1069549
2019-06-21	300.90	301.50	297.30	299.70	1596801
2019-06-24	298.50	300.60	297.90	298.50	936374
2019-06-25	299.10	299.70	294.90	295.20	956067
2019-06-26	296.10	298.77	294.60	297.30	1124635
2019-06-27	301.20	307.20	300.00	306.00	1431819
2019-06-28	306.00	309.30	306.00	306.90	1251843
2019-07-01	310.20	312.90	302.10	304.50	1284567
2019-07-02	304.50	306.30	301.20	303.60	990516
2019-07-03	305.40	309.00	303.90	306.00	644220
2019-07-05	305.40	308.10	302.70	306.00	713263
2019-07-08	306.00	307.80	305.40	306.00	774804
2019-07-09	305.10	305.70	303.00	304.20	838020
2019-07-10	305.70	307.80	303.30	303.30	969405
2019-07-11	304.50	306.00	303.30	305.70	922251
2019-07-12	307.20	315.00	307.20	314.70	1358718
2019-07-15	314.70	316.80	310.20	312.60	1125116
2019-07-16	311.10	315.30	308.55	315.30	984349
2019-07-17	314.40	315.00	309.30	309.90	840146
2019-07-18	309.00	309.30	305.40	307.80	860962
2019-07-19	309.00	309.60	306.00	306.00	1283521
2019-07-22	303.90	305.10	300.00	300.60	1207954
2019-07-23	303.90	306.60	301.80	305.10	2487494
2019-07-24	305.40	310.50	304.20	309.90	2036915
2019-07-25	292.50	293.40	282.00	286.80	4463285
2019-07-26	287.40	289.50	285.30	287.10	1590338
2019-07-29	288.00	290.40	285.60	288.00	1216258
2019-07-30	286.80	287.40	284.40	286.50	1231488
2019-07-31	287.10	287.40	282.00	285.90	1890517
2019-08-01	285.90	287.70	278.40	279.30	1935358
2019-08-02	277.80	280.20	276.30	278.40	1383172
2019-08-05	275.40	278.10	271.80	276.90	1598781
2019-08-06	282.60	285.30	280.80	284.40	1728536
2019-08-07	282.90	286.80	279.60	285.90	1434745
2019-08-08	286.80	288.60	285.15	286.80	848965
2019-08-09	286.20	287.40	281.70	283.50	1291322
2019-08-12	281.70	282.90	278.40	278.70	768489
2019-08-13	278.70	282.60	275.40	277.80	943832
2019-08-14	273.90	274.50	268.80	270.00	1532245
2019-08-15	271.80	271.80	263.40	265.80	1356092
2019-08-16	267.60	270.00	264.30	268.80	912328
2019-08-19	271.50	273.00	270.60	270.90	728133
2019-08-20	270.00	272.10	267.90	268.80	837315
2019-08-21	270.60	271.50	269.10	271.20	681464
2019-08-22	271.50	274.20	270.60	271.20	699256
2019-08-23	267.00	269.70	261.90	263.10	1499589
2019-08-26	266.40	267.21	263.70	264.60	1063010
2019-08-27	266.70	267.30	262.50	262.80	767743
2019-08-28	261.60	271.20	261.00	270.00	1171587
2019-08-29	273.00	274.20	270.90	273.60	733891
2019-08-30	274.80	276.90	273.00	275.10	1068691
2019-09-03	275.40	276.00	271.20	273.00	877724
2019-09-04	275.10	276.90	272.10	276.00	913674
2019-09-05	277.50	282.00	277.50	280.20	1221348
2019-09-06	281.10	282.30	276.00	280.20	973675
2019-09-09	281.70	289.50	281.70	286.20	1601978
2019-09-10	272.40	282.60	271.20	282.60	2352242
2019-09-11	278.70	282.90	278.70	282.60	1139675
2019-09-12	280.80	284.40	279.60	282.30	1189590
2019-09-13	284.10	287.70	283.20	283.50	905375
2019-09-16	280.80	283.50	277.20	279.00	1668420
2019-09-17	278.10	279.30	275.40	278.40	917032
2019-09-18	277.80	280.80	276.60	277.50	815795
2019-09-19	279.30	279.90	273.00	273.00	971132
2019-09-20	273.90	279.00	273.30	275.10	1270569
2019-09-23	273.90	276.90	272.40	274.80	786394
2019-09-24	275.70	276.75	271.50	273.30	1105590
2019-09-25	273.00	276.90	272.70	276.00	685186
2019-09-26	276.90	276.90	272.10	274.20	886443
2019-09-27	274.20	288.00	271.80	272.40	1082074
2019-09-30	273.30	276.30	273.00	274.80	749776
2019-10-01	275.70	277.20	266.10	267.00	1323024
2019-10-02	265.50	265.80	253.20	258.30	2276347
2019-10-03	256.50	261.30	253.50	261.30	1375019
2019-10-04	261.60	262.80	259.80	262.20	936556
2019-10-07	261.00	263.70	258.30	260.40	983140
2019-10-08	259.50	259.80	255.00	256.20	1053279
2019-10-09	258.30	259.20	256.80	256.80	565973
2019-10-10	257.40	259.50	255.60	258.60	940778
2019-10-11	261.90	266.10	261.90	263.40	1140343
2019-10-14	264.60	265.20	262.65	264.60	848159
2019-10-15	265.20	273.00	263.40	272.10	1034690
2019-10-16	273.30	275.70	271.80	272.10	912878
2019-10-17	273.60	274.20	270.90	273.30	955079
2019-10-18	272.70	279.60	272.70	278.70	1414420
2019-10-21	275.70	277.35	270.30	270.90	1127095
2019-10-22	270.30	274.20	268.80	272.10	1199913
2019-10-23	270.30	276.30	269.10	276.30	1555919
2019-10-24	266.10	266.70	256.50	258.00	4037465
2019-10-25	260.10	262.50	258.60	261.60	1712454
2019-10-28	262.80	262.80	257.40	258.30	1321176
2019-10-29	257.70	261.30	257.70	259.20	1225725
2019-10-30	259.20	259.20	255.60	256.20	956177
2019-10-31	257.40	258.00	255.00	257.70	970802
2019-11-01	259.20	267.90	259.20	266.70	1845164
2019-11-04	267.90	271.50	267.90	270.00	1557217
2019-11-05	270.60	274.50	270.00	270.60	1252322
2019-11-06	271.50	271.50	266.70	267.60	1316590
2019-11-07	268.80	270.30	266.40	266.70	1088013
2019-11-08	267.00	271.20	264.60	271.20	982995
2019-11-11	268.50	273.00	268.20	272.40	828421
2019-11-12	271.80	273.90	271.20	271.20	957031
2019-11-13	270.00	270.00	264.00	264.30	1160693
2019-11-14	265.50	267.18	263.40	263.70	884737
2019-11-15	265.50	268.80	265.50	268.50	881029
2019-11-18	271.50	271.50	266.70	268.50	1276546
2019-11-19	269.70	270.00	266.10	267.00	1039758
2019-11-20	266.40	266.70	260.40	261.90	1276391
2019-11-21	263.10	263.70	260.10	261.30	1105379
2019-11-22	264.00	267.00	263.10	266.70	1165558
2019-11-25	267.00	270.30	266.10	270.00	1020579
2019-11-26	269.40	270.60	267.30	270.30	1003561
2019-11-27	270.90	274.50	270.60	273.00	1247469
2019-11-29	271.20	273.00	270.90	271.80	436538
2019-12-02	272.40	274.20	270.00	270.30	1242350
2019-12-03	268.50	268.50	264.00	266.70	1370721
2019-12-04	268.50	270.90	268.20	268.50	999822
2019-12-05	269.10	270.00	266.40	267.90	859023
2019-12-06	268.80	272.10	268.35	270.60	1037057
2019-12-09	269.10	272.10	268.80	270.30	729939
2019-12-10	270.60	273.00	268.80	272.10	1141104
2019-12-11	271.80	274.20	271.65	273.30	1106844
2019-12-12	273.30	280.80	273.15	279.60	1613290
2019-12-13	279.60	281.70	275.70	276.90	1177816
2019-12-16	277.20	281.70	276.60	281.70	1411331
2019-12-17	281.40	282.30	279.30	281.70	1183888
2019-12-18	281.70	287.25	280.80	286.20	1530980
2019-12-19	286.50	287.10	281.40	282.30	1407912
2019-12-20	285.00	286.20	283.20	284.40	1673308
2019-12-23	285.00	287.10	282.00	283.20	1826533
2019-12-24	283.20	284.70	282.90	284.10	396053
2019-12-26	284.10	284.70	282.90	283.50	966077
2019-12-27	283.50	283.80	280.35	280.80	942453
2019-12-30	280.20	280.50	276.90	277.50	1202847
2019-12-31	277.50	279.90	277.20	279.00	1078179
2020-01-02	278.70	282.60	275.70	282.60	1447741
2020-01-03	279.30	281.10	274.50	276.30	1501997
2020-01-06	273.00	275.10	271.80	274.80	1446022
2020-01-07	276.00	277.50	273.60	277.50	1511151
2020-01-08	276.90	279.00	275.10	277.50	1533435
2020-01-09	279.00	279.30	275.40	277.80	1730170
2020-01-10	278.10	280.80	277.50	277.50	1327308
2020-01-13	277.50	277.80	273.30	277.20	1618738
2020-01-14	276.60	279.90	276.30	278.70	1431201
2020-01-15	278.10	279.00	275.40	275.70	1864129
2020-01-16	276.90	278.40	274.50	275.10	1477012
2020-01-17	275.70	276.90	273.90	274.80	1388162
2020-01-21	274.50	276.60	273.00	276.30	1651880
2020-01-22	276.60	277.50	274.50	274.80	1330491
2020-01-23	274.20	274.80	267.90	274.20	2528289
2020-01-24	273.30	273.60	268.80	270.00	2270031
2020-01-27	266.40	268.80	263.40	266.70	2025644
2020-01-28	268.20	270.00	265.80	264.60	2838780
2020-01-29	265.50	268.65	265.20	265.80	1969023
2020-01-30	264.30	265.20	261.90	265.20	1427593
2020-01-31	263.40	265.20	262.20	264.60	1993791
2020-02-03	265.50	274.20	265.50	269.40	2381088
2020-02-04	272.40	277.20	272.10	275.40	2873213
2020-02-05	252.30	254.40	247.80	249.30	4859751
2020-02-06	251.10	251.40	247.50	247.50	2294112
2020-02-07	246.30	246.30	240.60	243.30	3275215
2020-02-10	244.50	244.50	241.50	241.80	2394496
2020-02-11	243.00	244.50	242.40	243.00	2672151
2020-02-12	244.20	249.90	243.90	247.20	3717891
2020-02-13	246.30	250.80	246.30	247.50	2254961
2020-02-14	248.10	248.10	242.40	243.00	1545322
2020-02-18	243.60	244.50	240.60	241.80	2173582
2020-02-19	241.80	243.00	240.00	240.00	2322272
2020-02-20	240.00	242.10	239.70	240.90	1743941
2020-02-21	240.60	240.90	236.70	236.70	1944211
2020-02-24	231.00	231.59	226.50	227.10	3668271
2020-02-25	230.40	230.40	216.60	216.90	3629609
2020-02-26	219.00	223.80	216.30	216.30	3084161
2020-02-27	213.90	218.40	207.60	209.10	3954746
2020-02-28	205.20	208.80	200.10	208.80	3884890
2020-03-02	213.30	216.90	206.40	216.00	3225534
2020-03-03	218.70	220.20	206.70	209.10	3248592
2020-03-04	212.70	212.70	207.60	212.40	2352935
2020-03-05	208.80	209.10	201.30	202.20	2602362
2020-03-06	198.00	200.40	192.00	194.70	3664406
2020-03-09	179.10	184.20	176.10	177.00	3463388
2020-03-10	187.80	188.70	174.00	187.80	3395787
2020-03-11	181.80	183.30	176.40	177.00	3287969
2020-03-12	161.40	170.70	156.00	160.50	2981770
2020-03-13	176.10	177.00	153.60	168.90	4179176
2020-03-16	151.20	156.60	150.00	150.30	3677031
2020-03-17	152.40	154.20	141.00	150.30	3474448
2020-03-18	142.50	145.20	123.00	135.00	4198491
2020-03-19	129.90	137.40	123.00	134.10	4220125
2020-03-20	136.20	142.50	127.50	129.90	4312619
2020-03-23	128.10	135.60	118.80	120.30	4497500
2020-03-24	134.10	149.70	127.80	148.50	4873071
2020-03-25	173.10	176.10	153.60	161.70	6633314
2020-03-26	160.80	169.50	154.80	157.50	4609933
2020-03-27	152.10	159.00	147.30	155.70	3544134
2020-03-30	153.30	153.59	147.90	150.90	3262655
2020-03-31	150.90	155.70	142.50	144.90	7726691
2020-04-01	138.90	143.10	130.80	132.00	3972483
2020-04-02	131.70	137.10	127.50	130.80	3029723
2020-04-03	132.00	132.60	125.10	127.20	2855328
2020-04-06	136.20	140.10	132.30	135.90	3406844
2020-04-07	145.50	150.90	138.90	141.30	3838348
2020-04-08	145.80	152.70	144.00	150.90	3900739
2020-04-09	165.30	172.50	157.20	161.10	5861122
2020-04-13	162.90	162.90	150.60	154.80	3310666
2020-04-14	158.10	163.20	154.80	158.70	2495901
2020-04-15	151.80	154.20	148.50	150.90	2490924
2020-04-16	151.80	152.09	146.70	148.20	1965040
2020-04-17	155.10	158.40	150.90	153.60	3066310
2020-04-20	150.30	152.70	147.30	149.40	2369314
2020-04-21	146.70	147.60	141.60	143.10	2746673
2020-04-22	146.10	146.70	142.50	143.10	2079953
2020-04-23	144.00	149.40	143.10	146.70	2065325
2020-04-24	147.90	148.80	144.00	146.10	1811749
2020-04-27	147.30	155.70	146.40	155.10	3036094
2020-04-28	164.70	166.20	156.45	161.40	3540760
2020-04-29	159.90	165.00	156.31	157.80	4213100
2020-04-30	154.80	157.20	151.80	152.70	3114598
2020-05-01	150.60	151.50	147.00	147.60	2755335
2020-05-04	146.40	149.10	143.10	145.80	2807158
2020-05-05	149.70	152.70	148.20	149.10	3210042
2020-05-06	151.50	152.70	144.60	146.10	2979680
2020-05-07	147.00	149.40	145.50	146.10	2240764
2020-05-08	148.80	157.50	148.50	157.20	3377792
2020-05-11	155.40	155.70	151.50	153.60	2524466
2020-05-12	154.50	156.60	149.10	149.40	2365506
2020-05-13	150.00	150.30	139.80	141.60	3339743
2020-05-14	139.35	147.60	135.60	146.70	3602037
2020-05-15	144.00	148.20	142.50	147.00	2684821
2020-05-18	153.60	159.90	153.60	159.30	4541380
2020-05-19	158.10	163.50	154.50	159.00	3161209
2020-05-20	161.40	166.20	161.10	164.70	2922845
2020-05-21	163.50	170.70	163.20	168.90	2903274
2020-05-22	170.40	171.90	165.00	169.50	2555215
2020-05-26	177.60	179.70	174.60	175.20	2868210
2020-05-27	180.30	182.70	175.20	180.90	3680462
2020-05-28	181.50	182.10	174.30	175.50	2570872
2020-05-29	172.50	174.00	167.10	171.30	3101307
2020-06-01	171.90	176.40	170.10	176.10	2064627
2020-06-02	178.80	180.00	174.90	177.00	2668200
2020-06-03	179.70	188.10	177.60	185.70	3295886
2020-06-04	186.00	197.40	183.60	197.10	3859953
2020-06-05	217.20	225.00	210.60	220.20	6954938
2020-06-08	225.90	232.20	221.10	225.90	3772310
2020-06-09	216.60	223.20	211.50	217.20	3858320
2020-06-10	219.90	220.20	203.10	204.30	4910902
2020-06-11	182.10	193.80	181.20	183.90	3872824
2020-06-12	196.80	198.90	189.00	193.80	2959267
2020-06-15	185.40	197.40	183.30	195.00	3491419
2020-06-16	206.10	206.10	193.20	196.50	3651172
2020-06-17	196.80	196.80	189.30	189.90	2261045
2020-06-18	187.80	193.50	185.70	189.90	2043392
2020-06-19	199.20	200.70	186.90	186.90	4204260
2020-06-22	188.10	188.40	183.90	188.40	2390808
2020-06-23	189.90	191.40	184.20	184.50	2889094
2020-06-24	181.80	183.68	175.80	178.50	2517875
2020-06-25	175.80	181.50	174.00	180.90	2453757
2020-06-26	181.20	182.10	174.30	177.30	3947846
2020-06-29	177.30	182.10	174.30	180.30	1940281
2020-06-30	179.40	183.00	177.00	182.40	2063643
2020-07-01	183.00	185.40	178.50	179.40	2081823
2020-07-02	183.00	185.10	180.00	181.50	2242350
2020-07-06	184.20	186.00	183.30	185.70	2130726
2020-07-07	184.20	186.00	182.70	183.60	1888399
2020-07-08	183.90	185.40	181.50	182.70	2030954
2020-07-09	182.70	183.00	174.60	175.20	2756433
2020-07-10	174.00	183.00	172.20	183.00	2457024
2020-07-13	184.50	186.60	181.50	181.80	2673022
2020-07-14	185.40	191.70	182.40	190.80	3537728
2020-07-15	196.20	203.40	195.60	202.20	3388290
2020-07-16	199.80	207.00	198.90	205.80	3116617
2020-07-17	207.00	207.30	201.90	204.00	2694557
2020-07-20	204.00	205.50	197.40	199.80	2378722
2020-07-21	201.30	204.30	199.20	200.40	2111461
2020-07-22	199.20	206.40	198.30	205.20	2520985
2020-07-23	206.10	211.80	204.00	209.40	2955086
2020-07-24	207.00	210.30	205.80	206.40	2076401
2020-07-27	207.60	208.20	203.10	207.90	2012338
2020-07-28	207.00	211.50	207.00	210.30	1877083
2020-07-29	211.50	211.80	204.90	207.60	1981238
2020-07-30	202.20	204.90	200.10	202.20	1966366
2020-07-31	206.70	207.00	195.60	198.30	3846470
2020-08-03	199.50	201.60	195.90	200.70	1794862
2020-08-04	207.30	207.30	201.90	205.80	2312585
2020-08-05	205.80	210.87	205.80	208.80	2757212
2020-08-06	207.90	210.00	206.70	207.90	1622283
2020-08-07	206.10	207.60	203.70	205.80	1582668
2020-08-10	207.30	213.90	207.15	212.70	1907634
2020-08-11	216.30	221.25	215.70	216.90	2467211
2020-08-12	219.90	221.10	211.80	213.30	1973137
2020-08-13	210.90	215.40	210.00	210.90	1668891
2020-08-14	209.10	213.30	207.90	211.20	1450588
2020-08-17	211.50	211.80	206.10	209.40	2151838
2020-08-18	209.40	210.30	206.55	206.70	1348139
2020-08-19	206.70	210.60	205.80	206.10	1471937
2020-08-20	203.10	206.70	201.90	205.20	1394150
2020-08-21	203.40	205.50	199.50	199.80	1305296
2020-08-24	201.90	210.00	200.70	209.40	2165823
2020-08-25	210.30	213.00	205.80	208.20	1651665
2020-08-26	208.20	209.10	203.10	204.60	1620003
2020-08-27	204.90	209.40	204.90	207.30	1524695
2020-08-28	207.90	208.50	205.80	208.20	1331230
2020-08-31	207.00	207.90	203.70	204.60	1669650
2020-09-01	203.10	206.10	201.60	204.90	1607139
2020-09-02	204.30	209.10	203.10	208.50	1966964
2020-09-03	207.60	212.70	202.80	204.60	2604362
2020-09-04	205.80	208.50	202.50	207.00	2333918
2020-09-08	204.90	215.10	204.30	210.90	2824975
2020-09-09	212.10	213.00	207.90	209.10	1883381
2020-09-10	209.70	211.05	206.10	207.30	2307620
2020-09-11	208.20	210.00	205.50	210.00	1836018
2020-09-14	210.30	215.40	209.40	213.60	1956810
2020-09-15	214.80	215.40	210.00	211.20	2173283
2020-09-16	211.50	213.60	209.70	210.60	1542327
2020-09-17	211.20	220.20	209.40	218.40	2828338
2020-09-18	219.30	222.00	216.60	216.90	2397646
2020-09-21	212.70	212.70	204.30	206.10	2428342
2020-09-22	206.70	209.70	203.10	203.40	1862184
2020-09-23	204.30	207.90	198.90	199.20	1752952
2020-09-24	198.00	202.80	192.30	199.80	1994097
2020-09-25	198.30	201.19	195.00	195.30	1792061
2020-09-28	197.70	203.10	197.40	200.70	1586087
2020-09-29	200.70	200.85	196.20	198.00	1300475
2020-09-30	198.30	202.50	197.70	199.80	1864820
2020-10-01	201.30	203.10	198.90	202.50	1944686
2020-10-02	198.60	207.90	198.00	206.70	2026613
2020-10-05	208.50	211.50	208.35	210.60	1411980
2020-10-06	211.80	217.50	208.80	209.40	2606793
2020-10-07	213.30	217.50	211.80	216.90	1688804
2020-10-08	218.70	220.50	216.00	220.50	1817110
2020-10-09	220.80	223.20	216.90	217.50	1699262
2020-10-12	220.80	235.95	219.90	230.10	3256431
2020-10-13	234.60	236.40	228.90	232.80	2485418
2020-10-14	231.90	232.50	226.50	227.10	1926963
2020-10-15	222.60	228.60	221.10	228.60	1644538
2020-10-16	231.30	232.50	228.30	230.10	1583647
2020-10-19	230.40	231.60	227.10	227.70	1298691
2020-10-20	228.60	235.50	227.40	232.20	2114900
2020-10-21	233.10	236.40	231.90	235.50	1732702
2020-10-22	237.90	246.60	236.70	246.30	2466948
2020-10-23	249.00	250.50	242.70	244.80	2074966
2020-10-26	241.05	242.10	238.20	240.90	2071031
2020-10-27	240.30	242.70	237.00	237.60	2138482
2020-10-28	230.40	236.40	228.90	231.00	2764609
2020-10-29	245.10	247.20	235.50	237.00	3966663
2020-10-30	235.50	237.30	228.30	231.90	2646415
2020-11-02	234.90	235.80	230.40	231.30	1998763
2020-11-03	232.80	237.90	231.90	236.40	2170294
2020-11-04	235.80	236.10	228.90	229.20	2244228
2020-11-05	232.80	239.70	231.30	239.70	2048087
2020-11-06	240.30	240.60	232.50	233.70	1695964
2020-11-09	243.30	251.40	242.40	246.00	3683710
2020-11-10	246.90	257.70	245.40	251.40	2915612
2020-11-11	258.00	258.00	248.70	249.90	2521480
2020-11-12	247.80	248.70	243.00	246.30	2743994
2020-11-13	246.90	257.10	246.90	256.20	2650004
2020-11-16	262.20	265.50	258.30	264.00	2828462
2020-11-17	259.80	265.50	258.90	262.50	1558483
2020-11-18	264.60	271.50	263.40	264.60	2591975
2020-11-19	266.40	266.40	262.20	264.60	1889089
2020-11-20	264.30	264.60	260.40	262.20	1900809
2020-11-23	264.60	269.40	263.40	265.80	2384570
2020-11-24	274.50	285.00	274.20	283.50	3317349
2020-11-25	276.00	277.50	270.00	272.40	3173927
2020-11-27	273.60	274.20	270.90	272.70	928461
2020-11-30	276.90	276.90	269.40	272.40	2599002
2020-12-01	274.80	282.00	274.80	277.20	2299011
2020-12-02	274.80	277.20	272.40	276.00	1611498
2020-12-03	277.80	279.60	274.50	276.30	1676735
2020-12-04	277.80	283.20	277.20	280.20	1624606
2020-12-07	279.30	279.90	274.50	276.60	1943506
2020-12-08	275.70	279.90	275.10	277.50	1876555
2020-12-09	279.30	284.70	278.70	283.50	2026010
2020-12-10	279.30	279.60	273.00	273.60	2779091
2020-12-11	275.70	275.70	270.30	270.60	2447941
2020-12-14	273.90	275.26	266.40	267.30	2560867
2020-12-15	270.90	274.50	268.20	274.50	2322196
2020-12-16	275.10	275.40	269.10	271.20	1842484
2020-12-17	272.70	273.90	270.00	272.40	1643386
2020-12-18	272.70	272.70	267.30	268.50	2624551
2020-12-21	266.10	270.30	263.70	267.90	2130270
2020-12-22	269.40	269.70	262.50	263.70	1971924
2020-12-23	264.60	270.90	264.00	269.70	1802888
2020-12-24	270.30	270.60	264.00	265.80	930899
2020-12-28	267.60	269.40	265.82	266.70	1268947
2020-12-29	267.90	267.90	263.40	264.60	1251261
2020-12-30	264.90	267.60	264.30	265.80	1282063
2020-12-31	265.20	265.80	263.40	263.70	1338206
2021-01-04	264.30	265.20	252.90	255.60	2834769
2021-01-05	254.10	261.60	253.80	259.50	2337592
2021-01-06	263.70	268.20	260.40	265.20	2419673
2021-01-07	268.20	272.40	266.40	271.80	2570570
2021-01-08	273.00	274.20	266.70	270.00	1970989
2021-01-11	266.10	279.60	264.60	279.00	3204317
2021-01-12	279.00	294.60	278.71	293.40	4160284
2021-01-13	297.30	297.60	289.20	293.40	2984975
2021-01-14	294.30	306.00	293.70	305.10	3756508
2021-01-15	301.20	301.50	294.60	294.90	3331566
2021-01-19	301.80	306.30	299.10	300.60	2624425
2021-01-20	306.90	326.10	305.70	325.80	4167772
2021-01-21	338.40	364.50	333.60	345.90	9425385
2021-01-22	349.80	350.70	340.20	345.60	4362220
2021-01-25	344.70	345.60	326.40	338.70	3965150
2021-01-26	339.30	345.90	333.60	335.70	2208915
2021-01-27	330.60	335.10	321.00	323.70	2762101
2021-01-28	325.20	331.50	321.30	321.60	2579621
2021-01-29	317.70	325.05	313.50	315.90	2464194
2021-02-01	319.50	343.20	310.80	324.90	5237146
2021-02-02	334.20	336.00	321.30	325.80	2681356
2021-02-03	327.60	340.80	325.20	336.00	2765618
2021-02-04	342.00	348.58	335.10	341.10	3561501
2021-02-05	354.00	357.00	339.00	345.30	3780070
2021-02-08	345.60	347.40	339.30	346.80	2525222
2021-02-09	346.20	361.20	344.70	357.90	3408358
2021-02-10	360.00	360.60	345.90	352.80	2542748
2021-02-11	349.80	352.20	339.30	343.50	1858763
2021-02-12	342.60	348.60	341.10	343.50	1478408
2021-02-16	345.00	351.00	341.40	346.20	1613069
2021-02-17	348.30	348.30	341.10	344.40	1656033
2021-02-18	341.10	344.40	339.00	342.90	1259235
2021-02-19	345.60	347.70	343.80	347.40	1619788
2021-02-22	345.60	358.20	345.00	351.00	2072767
2021-02-23	347.70	349.50	333.90	348.60	2430151
2021-02-24	350.10	372.00	349.20	368.10	3171759
2021-02-25	366.60	372.00	351.60	352.80	2508313
2021-02-26	356.70	359.40	346.20	351.00	2319834
2021-03-01	356.10	362.40	353.40	359.40	1439093
2021-03-02	361.20	384.00	358.20	376.50	3492965
2021-03-03	378.30	378.30	364.20	365.10	2672323
2021-03-04	367.05	373.80	348.90	357.90	2944654
2021-03-05	361.80	368.70	350.10	368.10	2641567
2021-03-08	371.70	386.40	369.00	379.50	2870991
2021-03-09	382.80	382.80	371.25	377.10	2052288
2021-03-10	381.60	389.40	378.60	387.30	2070372
2021-03-11	388.20	391.78	382.50	384.30	1884548
2021-03-12	383.40	402.90	383.10	401.10	2903466
2021-03-15	401.70	408.60	391.50	396.00	2174300
2021-03-16	391.80	394.50	372.90	374.70	4180842
2021-03-17	370.20	381.00	366.60	380.70	3644146
2021-03-18	381.00	390.30	373.20	374.70	2557775
2021-03-19	385.50	388.50	376.50	384.90	3029505
2021-03-22	385.50	387.90	375.30	385.50	2712071
2021-03-23	377.10	380.40	363.60	366.30	2434005
2021-03-24	370.80	375.90	363.60	364.20	1817813
2021-03-25	358.20	370.50	351.60	369.60	1806727
2021-03-26	372.90	374.70	361.80	369.00	1641327
2021-03-29	366.00	370.80	361.95	364.50	1491597
2021-03-30	364.80	374.40	363.30	373.80	1658743
2021-03-31	373.80	376.20	366.30	367.50	2015229
2021-04-01	368.40	368.70	360.60	365.10	2063582
2021-04-05	371.70	383.40	369.90	381.00	2744424
2021-04-06	381.00	389.70	379.20	387.60	2249980
2021-04-07	386.10	387.90	379.80	381.90	1408801
2021-04-08	380.10	382.80	372.90	375.30	1754065
2021-04-09	374.70	378.60	371.70	375.30	1351847
2021-04-12	375.00	376.50	369.60	371.40	1347425
2021-04-13	371.70	373.35	363.00	366.00	1718532
2021-04-14	366.00	374.70	366.00	367.20	1662583
2021-04-15	369.00	369.60	363.75	367.20	1273643
2021-04-16	369.60	370.80	365.70	366.90	1104429
2021-04-19	366.60	367.50	360.60	363.30	1302116
2021-04-20	361.80	361.80	340.50	343.50	2772360
2021-04-21	340.80	352.20	335.40	351.90	1654704
2021-04-22	361.80	364.50	354.90	358.20	2435479
2021-04-23	359.10	367.20	356.10	366.60	1729964
2021-04-26	368.40	373.24	366.90	368.10	1362125
2021-04-27	368.70	375.00	368.10	374.70	1401258
2021-04-28	378.00	378.00	371.55	372.90	2267447
2021-04-29	357.30	357.30	334.20	337.80	7681021
2021-04-30	340.80	346.20	339.90	346.20	3026215
2021-05-03	346.80	350.40	342.90	348.90	2066243
2021-05-04	345.90	346.50	336.90	342.30	2366922
2021-05-05	345.00	349.20	340.50	348.30	1379377
2021-05-06	346.50	352.80	344.40	352.20	1667760
2021-05-07	349.50	354.90	345.60	354.60	1384194
2021-05-10	353.40	357.90	351.00	351.30	1723450
2021-05-11	343.50	352.80	342.60	347.40	1896087
2021-05-12	346.20	350.40	338.40	339.90	1855436
2021-05-13	340.80	350.40	340.50	346.50	1886615
2021-05-14	349.50	356.10	348.60	355.20	1620640
2021-05-17	354.60	365.40	353.70	364.50	1740058
2021-05-18	368.70	375.90	363.90	364.20	2415762
2021-05-19	360.90	366.30	355.50	363.30	2340692
2021-05-20	375.60	380.70	369.00	374.70	3541463
2021-05-21	381.00	404.10	377.10	399.90	6698618
2021-05-24	401.40	401.40	387.60	391.80	3712476
2021-05-25	393.90	402.90	384.00	384.30	3779445
2021-05-26	394.80	418.50	393.00	417.00	7584621
2021-05-27	431.40	451.50	423.60	446.40	9297970
2021-05-28	450.30	451.50	432.30	435.90	5070178
2021-06-01	441.60	445.05	433.80	444.30	2969032
2021-06-02	447.00	450.60	440.40	447.30	2583906
2021-06-03	454.50	481.80	449.55	479.70	5989047
2021-06-04	489.90	493.65	473.85	479.10	5059598
2021-06-07	480.30	486.00	469.50	476.40	3030511
2021-06-08	472.80	474.00	459.90	468.90	3129703
2021-06-09	468.00	468.60	461.70	464.40	2002635
2021-06-10	467.70	473.40	452.40	453.30	2604915
2021-06-11	459.00	462.90	455.10	458.40	1687115
2021-06-14	456.90	459.00	444.45	446.10	2755534
2021-06-15	447.30	454.80	442.80	450.00	2087091
2021-06-16	453.00	458.70	446.40	450.60	2303762
2021-06-17	459.00	462.00	437.40	443.10	4221770
2021-06-18	436.20	442.95	433.20	435.60	2543990
2021-06-21	438.90	447.00	436.50	443.40	2112833
2021-06-22	450.60	453.30	444.45	447.30	2184863
2021-06-23	454.20	465.90	450.90	462.60	3166188
2021-06-24	466.20	466.50	454.50	457.80	2661993
2021-06-25	457.20	465.60	455.40	455.70	3725348
2021-06-28	456.00	456.30	444.90	448.80	2649247
2021-06-29	451.50	456.00	446.25	450.30	2273605
2021-06-30	448.50	453.30	444.30	445.80	2407117
2021-07-01	447.30	449.10	445.20	447.30	1703740
2021-07-02	448.80	451.20	444.90	447.90	1460830
2021-07-06	446.10	446.40	431.70	435.00	2466354
2021-07-07	432.30	433.80	420.60	426.90	2433082
2021-07-08	418.79	426.90	412.05	421.80	2090227
2021-07-09	433.35	437.25	428.10	434.40	2199374
2021-07-12	430.80	442.20	427.20	438.30	1640171
2021-07-13	435.00	438.75	428.85	432.60	1512020
2021-07-14	432.90	438.90	426.00	427.50	1301871
2021-07-15	424.50	429.00	418.20	420.30	1498410
2021-07-16	423.60	424.20	407.40	408.30	1602173
2021-07-19	397.50	399.60	383.70	398.40	3331641
2021-07-20	401.10	418.80	398.40	417.30	2357726
2021-07-21	421.50	430.20	420.90	425.70	1793916
2021-07-22	422.40	424.20	413.40	417.30	1348004
2021-07-23	419.10	421.20	411.90	414.60	1264262
2021-07-26	417.00	422.45	416.10	420.90	1461267
2021-07-27	417.90	418.65	409.50	413.70	1398774
2021-07-28	415.80	419.70	406.95	415.80	2355115
2021-07-29	435.30	443.70	429.00	431.70	3705159
2021-07-30	426.90	429.00	416.10	418.50	2498523
2021-08-02	420.60	429.90	416.40	417.30	2155790
2021-08-03	419.10	422.40	409.20	420.60	1775256
2021-08-04	415.50	417.90	399.00	399.60	2716756
2021-08-05	406.20	414.60	403.50	411.30	2017479
2021-08-06	414.60	417.30	411.90	414.00	1481687
2021-08-09	411.60	414.60	406.50	412.50	1292012
2021-08-10	413.10	417.30	409.80	414.60	1070694
2021-08-11	415.80	418.50	410.10	417.90	1426519
2021-08-12	417.60	421.50	413.70	417.00	1286955
2021-08-13	416.40	418.50	406.20	407.70	1503949
2021-08-16	405.00	406.80	399.60	403.80	1291925
2021-08-17	399.60	399.90	384.30	389.70	2487510
2021-08-18	388.50	396.30	387.00	390.00	1698891
2021-08-19	384.00	387.60	377.10	380.10	2301292
2021-08-20	378.30	380.10	371.40	377.10	1787185
2021-08-23	381.30	385.50	374.10	381.90	2152451
2021-08-24	384.30	394.20	382.80	392.40	1789083
2021-08-25	393.60	398.40	390.60	395.10	1706515
2021-08-26	393.30	393.90	384.30	387.00	1918660
2021-08-27	386.70	401.10	386.10	399.30	1919575
2021-08-30	400.50	401.10	390.90	391.50	1424003
2021-08-31	390.60	394.05	387.90	390.90	1407090
2021-09-01	390.90	396.60	387.00	393.30	1962522
2021-09-02	392.70	396.30	389.10	390.30	1644098
2021-09-03	389.70	391.50	386.10	386.70	1391553
2021-09-07	384.90	391.20	384.30	388.50	2133629
2021-09-08	389.10	396.60	387.30	390.90	1932696
2021-09-09	388.50	388.50	381.60	382.80	2293546
2021-09-10	385.20	387.90	379.80	380.40	1626415
2021-09-13	382.80	389.70	378.60	389.70	2075692
2021-09-14	387.90	391.80	383.70	385.80	1588027
2021-09-15	386.70	397.50	384.30	396.60	2009402
2021-09-16	395.40	405.90	393.00	402.00	2547535
2021-09-17	402.30	411.00	401.70	406.50	2544579
2021-09-20	392.10	395.70	378.90	384.60	4205072
2021-09-21	386.55	389.10	379.80	383.10	2015769
2021-09-22	387.60	401.70	387.15	396.90	2526134
2021-09-23	400.50	412.20	399.60	411.30	2290269
2021-09-24	409.80	418.20	409.20	413.40	1914673
2021-09-27	416.70	428.70	416.40	424.80	2292321
2021-09-28	438.90	441.90	426.90	429.30	3569698
2021-09-29	433.80	435.00	425.10	429.00	1893516
2021-09-30	427.80	429.60	422.70	424.80	2627351
2021-10-01	427.80	431.10	420.30	424.80	1729363
2021-10-04	428.10	443.70	426.60	430.50	2611083
2021-10-05	433.20	433.20	423.30	428.70	1863859
2021-10-06	424.20	430.20	416.70	423.60	2034009
2021-10-07	430.20	448.50	429.15	446.70	3218585
2021-10-08	447.60	464.70	445.50	453.60	3315629
2021-10-11	456.00	460.80	449.10	452.70	1510077
2021-10-12	453.30	470.40	450.30	469.20	2971133
2021-10-13	467.70	470.70	458.10	465.30	2112116
2021-10-14	468.60	468.60	461.10	463.50	1695837
2021-10-15	466.20	480.90	466.05	471.00	2573727
2021-10-18	467.10	469.50	464.55	466.80	1621460
2021-10-19	468.00	470.70	461.10	462.60	1488943
2021-10-20	462.90	484.80	461.10	481.20	3507123
2021-10-21	484.80	501.00	483.90	496.50	3195165
2021-10-22	492.60	496.20	486.90	488.40	2021558
2021-10-25	492.00	495.00	474.30	480.00	2260268
2021-10-26	482.70	486.60	471.00	478.20	2162743
2021-10-27	473.70	477.60	465.00	465.30	3203141
2021-10-28	505.80	527.40	501.30	505.80	7174585
2021-10-29	505.80	520.65	496.50	512.40	3352024
2021-11-01	525.00	539.10	512.10	538.50	4174882
2021-11-02	544.50	545.70	531.90	540.30	3838206
2021-11-03	537.60	564.90	536.40	558.90	3491848
2021-11-04	567.60	585.00	561.60	582.60	5250184
2021-11-05	591.30	591.60	569.70	578.70	4074405
2021-11-08	582.00	612.60	577.20	604.50	5116347
2021-11-09	615.15	615.30	582.30	603.60	5497615
2021-11-10	596.40	614.10	571.80	580.80	7636986
2021-11-11	589.20	595.20	577.91	586.50	3214548
2021-11-12	581.40	588.60	576.30	585.00	2594595
2021-11-15	583.80	598.50	574.20	595.80	2827953
2021-11-16	597.00	601.80	585.90	593.70	2218572
2021-11-17	592.20	600.30	583.20	595.80	2695172
2021-11-18	604.80	607.80	580.80	586.80	3712294
2021-11-19	589.20	590.01	577.20	581.70	2153679
2021-11-22	581.70	623.70	579.15	614.40	4595391
2021-11-23	612.90	615.90	599.10	606.00	3032817
2021-11-24	599.10	610.20	593.40	607.50	2577476
2021-11-26	589.80	595.20	584.10	592.50	1647801
2021-11-29	602.10	605.70	584.70	590.10	2292623
2021-11-30	588.60	598.50	570.90	575.70	3441280
2021-12-01	588.90	614.10	585.90	587.40	4182611
2021-12-02	585.00	603.30	578.40	596.10	3138075
2021-12-03	611.10	612.00	567.90	574.20	4009172
2021-12-06	576.90	584.70	558.44	576.60	2938246
2021-12-07	589.50	601.80	585.60	598.80	2529520
2021-12-08	605.40	605.70	592.50	594.30	2108227
2021-12-09	592.80	597.90	586.20	587.10	2111919
2021-12-10	593.10	644.70	592.70	643.50	5655239
2021-12-13	637.20	639.00	603.90	612.90	4221077
2021-12-14	594.00	605.40	581.40	601.50	4151991
2021-12-15	599.70	609.90	586.50	605.70	2655990
2021-12-16	617.10	633.00	607.80	610.50	3567363
2021-12-17	600.90	607.20	588.00	593.10	3298764
2021-12-20	583.80	588.60	571.50	582.60	2485520
2021-12-21	592.50	593.70	579.90	588.30	1964364
2021-12-22	589.20	610.20	589.20	604.20	2526880
2021-12-23	602.40	612.30	600.00	607.50	1687015
2021-12-27	607.80	626.70	603.00	624.00	1988393
2021-12-28	619.80	631.80	617.70	622.80	1767351
2021-12-29	621.30	623.10	613.50	616.80	1262766
2021-12-30	617.70	628.80	614.10	614.10	1715670
2021-12-31	613.80	630.30	613.80	623.10	1729987
2022-01-03	638.10	656.40	631.80	653.10	3698821
2022-01-04	675.60	736.73	672.60	729.30	10388174
2022-01-05	721.80	748.50	704.10	709.80	8451334
2022-01-06	722.70	738.60	700.80	733.80	5168627
2022-01-07	740.10	747.30	721.20	733.20	4233916
2022-01-10	723.00	733.20	700.50	715.50	4093356
2022-01-11	713.40	730.50	698.40	730.50	3533720
2022-01-12	738.30	745.20	720.30	734.10	3468333
2022-01-13	739.20	776.10	731.10	750.60	6192684
2022-01-14	734.10	758.40	729.00	755.70	4867074
2022-01-18	746.10	753.90	729.00	731.40	3694003
2022-01-19	739.50	747.60	672.30	673.50	5106605
2022-01-20	656.40	686.40	647.10	649.50	5067137
2022-01-21	636.30	645.00	616.20	619.50	4851096
2022-01-24	597.90	614.10	564.00	611.70	6231243
2022-01-25	600.00	609.30	586.80	599.40	3892527
2022-01-26	630.30	631.20	587.10	597.30	4526212
2022-01-27	609.30	619.50	582.30	583.50	3522480
2022-01-28	579.60	586.50	567.74	586.20	2922570
2022-01-31	587.40	609.90	581.10	609.00	3045398
2022-02-01	618.30	625.50	597.60	619.80	3921725
2022-02-02	624.30	631.50	605.40	618.90	3179253
2022-02-03	605.10	618.60	596.10	596.70	3433865
2022-02-04	555.75	557.70	525.60	538.80	7036683
2022-02-07	531.90	543.60	531.00	536.70	2820332
2022-02-08	527.25	537.30	510.60	531.60	4756476
2022-02-09	548.10	552.90	540.90	550.50	2903952
2022-02-10	538.95	558.90	537.60	542.40	2539844
2022-02-11	543.00	550.80	522.60	526.50	3151136
2022-02-14	525.30	531.90	518.70	523.80	2620834
2022-02-15	534.00	543.90	531.60	542.40	2201454
2022-02-16	536.55	546.30	532.20	540.30	1914736
2022-02-17	535.80	538.20	525.00	526.20	1845620
2022-02-18	528.00	554.40	527.10	541.20	3546807
2022-02-22	530.10	532.80	512.10	518.70	3285022
2022-02-23	525.00	531.90	506.40	508.50	2661846
2022-02-24	479.70	515.70	478.65	514.50	3681464
2022-02-25	517.50	537.00	513.60	534.90	2629598
2022-02-28	520.20	530.25	516.30	526.80	2745594
2022-03-01	522.30	522.30	493.50	501.00	3160650
2022-03-02	525.00	547.47	518.85	543.00	4621273
2022-03-03	547.50	547.50	523.20	528.00	3179850
2022-03-04	520.50	521.70	499.20	505.50	3048003
2022-03-07	505.20	507.00	479.10	479.10	2933307
2022-03-08	481.80	501.60	473.10	480.90	3367343
2022-03-09	499.50	504.90	488.40	491.10	2094890
2022-03-10	483.30	492.15	472.80	489.90	2433088
2022-03-11	492.00	494.40	480.30	481.20	1832862
2022-03-14	482.55	486.90	465.30	472.20	2211390
2022-03-15	473.10	484.20	465.90	481.80	2175457
2022-03-16	494.10	498.89	481.80	497.40	2755921
2022-03-17	486.90	497.40	484.80	497.40	1950007
2022-03-18	492.60	506.85	488.40	505.80	2971467
2022-03-21	506.10	513.17	489.90	494.40	2419453
2022-03-22	501.60	519.15	501.00	512.70	2588238
2022-03-23	504.60	511.50	496.95	500.40	2109892
2022-03-24	502.20	509.40	499.20	504.90	1877140
2022-03-25	502.20	503.40	490.20	494.10	2067435
2022-03-28	496.50	500.40	488.40	500.10	1821145
2022-03-29	510.30	534.00	510.30	532.50	3022562
2022-03-30	525.60	529.80	516.00	518.10	1928445
2022-03-31	516.00	520.50	495.00	507.30	1750979
2022-04-01	510.30	514.50	490.20	499.50	2156524
2022-04-04	499.80	501.90	490.80	499.80	1709067
2022-04-05	493.80	498.60	474.30	474.60	3056933
2022-04-06	468.00	473.91	455.40	461.70	3429387
2022-04-07	452.10	456.15	436.80	448.80	3374303
2022-04-08	448.20	463.20	444.30	451.50	2502861
2022-04-11	446.70	473.10	446.70	458.40	2203903
2022-04-12	465.00	471.60	458.40	460.80	1637957
2022-04-13	459.30	466.35	456.60	465.30	1729059
2022-04-14	465.00	472.80	463.80	464.40	1310430
2022-04-18	461.10	473.70	461.10	470.10	1340194
2022-04-19	472.20	486.90	472.20	484.50	1846611
2022-04-20	486.90	496.50	480.15	481.50	1578384
2022-04-21	494.40	497.10	468.30	471.00	1663284
2022-04-22	466.50	469.20	450.00	450.90	1873124
2022-04-25	447.30	456.00	438.45	455.70	1945381
2022-04-26	453.00	454.20	440.10	441.30	2011511
2022-04-27	443.70	452.94	438.00	445.50	2194931
2022-04-28	447.30	449.70	417.00	438.60	4385217
2022-04-29	437.70	449.10	422.85	424.80	2772829
2022-05-02	420.60	428.70	414.60	428.10	2157799
2022-05-03	429.30	442.50	426.00	436.80	1857806
2022-05-04	435.15	450.00	427.80	449.40	1992497
2022-05-05	444.60	444.60	430.05	435.90	1929639
2022-05-06	433.80	438.00	420.00	426.30	2220739
2022-05-09	415.50	425.10	399.30	401.10	2374732
2022-05-10	414.00	415.20	390.60	400.50	2516889
2022-05-11	396.00	408.60	383.70	384.90	2388162
2022-05-12	366.30	384.00	364.50	373.20	3773463
2022-05-13	386.40	408.90	386.10	405.00	2631472
2022-05-16	404.70	405.60	389.40	391.50	2168512
2022-05-17	400.20	405.90	394.80	405.90	1696378
2022-05-18	397.50	400.80	381.30	383.40	2278750
2022-05-19	379.20	393.60	378.90	385.50	1948652
2022-05-20	391.50	393.60	362.10	375.00	2606113
2022-05-23	379.20	388.50	374.85	384.90	1730986
2022-05-24	378.00	380.40	368.10	372.60	1702759
2022-05-25	369.90	384.30	369.60	381.30	1373104
2022-05-26	384.00	396.00	383.70	393.60	1523641
2022-05-27	397.80	408.90	397.20	408.90	1806522
2022-05-31	410.40	414.60	400.50	410.40	2656329
2022-06-01	416.40	419.10	402.00	406.50	1690873
2022-06-02	409.20	418.80	408.00	416.70	1432658
2022-06-03	408.90	413.25	400.80	405.00	1454174
2022-06-06	412.20	412.20	401.40	403.80	1257036
2022-06-07	397.80	413.10	395.55	412.20	1298010
2022-06-08	408.90	415.50	403.20	405.90	1314728
2022-06-09	405.30	407.70	398.40	398.40	1017209
2022-06-10	390.00	396.30	378.90	382.50	1856138
2022-06-13	369.00	371.40	352.20	354.30	2689208
2022-06-14	359.70	372.60	357.30	366.00	2745643
2022-06-15	366.60	372.60	360.00	368.10	2346440
2022-06-16	354.00	357.30	333.60	337.50	2679336
2022-06-17	337.20	343.20	327.00	336.90	2674960
2022-06-21	346.50	349.65	340.50	343.80	2209446
2022-06-22	337.80	350.40	336.30	344.40	1539059
2022-06-23	345.00	347.40	337.50	346.80	1788499
2022-06-24	349.50	363.60	347.10	360.30	1848587
2022-06-27	363.60	365.40	357.00	361.20	1466997
2022-06-28	364.20	373.05	354.00	354.30	1530687
2022-06-29	352.20	352.80	341.40	345.60	1315805
2022-06-30	337.20	340.80	327.90	333.90	1974605
2022-07-01	333.00	345.00	329.70	339.60	1811865
2022-07-05	331.50	336.30	318.30	336.00	2915301
2022-07-06	334.50	338.10	325.20	331.80	2376096
2022-07-07	339.90	351.60	339.90	349.50	2100014
2022-07-08	349.50	353.40	344.40	348.60	1841185
2022-07-11	346.20	349.80	338.10	338.70	1629636
2022-07-12	338.70	351.60	338.10	346.80	1947150
2022-07-13	339.30	347.40	335.10	345.30	1609142
2022-07-14	336.60	342.00	334.20	341.70	1605877
2022-07-15	347.40	357.00	344.70	356.40	1643564
2022-07-18	364.50	367.50	357.00	358.80	1529114
2022-07-19	366.60	380.70	366.30	377.70	2088360
2022-07-20	378.00	384.60	375.30	381.90	1731073
2022-07-21	386.40	390.00	378.90	390.00	2231639
2022-07-22	393.00	394.20	381.60	384.60	1557490
2022-07-25	385.50	389.70	378.00	385.20	1227683
2022-07-26	380.40	382.80	373.80	376.20	1642410
2022-07-27	382.50	395.70	378.90	395.70	2152410
2022-07-28	418.20	422.70	401.40	420.00	4803216
2022-07-29	423.30	443.55	420.15	440.70	3151719
2022-08-01	439.80	462.90	436.50	460.20	3650722
2022-08-02	456.00	463.50	453.60	454.80	2487559
2022-08-03	464.40	484.50	463.80	470.70	3194867
2022-08-04	469.50	470.10	459.30	461.10	2834661
2022-08-05	456.90	464.10	453.90	459.00	2269784
2022-08-08	467.10	481.20	466.50	473.40	2537291
2022-08-09	469.80	471.00	454.50	451.20	2255892
2022-08-10	464.10	467.40	456.90	465.00	2386900
2022-08-11	474.00	477.60	468.30	474.90	2052233
2022-08-12	478.50	486.60	475.20	485.40	1772751
2022-08-15	480.00	493.50	478.20	489.60	1725987
2022-08-16	489.00	500.40	487.80	492.90	1800962
2022-08-17	484.80	488.10	477.00	480.90	1903944
2022-08-18	479.70	486.30	475.80	484.50	1313808
2022-08-19	478.50	484.20	473.10	476.40	1619906
2022-08-22	452.40	456.30	447.30	452.40	2377393
2022-08-23	452.70	462.60	452.70	459.60	1709632
2022-08-24	459.60	469.80	457.20	465.60	1316956
2022-08-25	468.00	481.20	467.40	477.90	1880042
2022-08-26	480.30	482.70	462.30	462.30	1817241
2022-08-29	456.00	471.30	455.70	467.10	1680551
2022-08-30	471.00	474.00	455.10	463.50	2201145
2022-08-31	465.60	465.60	457.20	457.20	1735271
2022-09-01	453.00	456.45	443.40	455.70	2176659
2022-09-02	465.90	467.10	451.80	454.80	2152180
2022-09-06	456.60	457.20	445.20	450.90	1955891
2022-09-07	447.30	464.70	443.70	462.90	1836240
2022-09-08	454.80	464.40	450.60	464.10	2002530
2022-09-09	468.00	471.00	459.60	462.60	2114015
2022-09-12	466.50	472.20	463.50	466.20	1755215
2022-09-13	450.00	453.90	441.00	442.20	2694748
2022-09-14	442.80	445.50	433.35	439.80	1985726
2022-09-15	440.70	456.30	440.40	446.70	2045901
2022-09-16	438.60	442.20	434.10	441.60	2281826
2022-09-19	435.00	448.80	434.70	447.90	1623206
2022-09-20	422.70	426.90	390.30	392.70	6544665
2022-09-21	397.20	407.70	391.50	391.50	3142388
2022-09-22	393.60	397.20	382.50	383.10	2733480
2022-09-23	369.90	373.20	358.50	369.30	3468122
2022-09-26	366.30	371.40	357.90	359.70	2976678
2022-09-27	366.30	366.60	349.80	357.30	2901481
2022-09-28	357.30	367.20	352.80	365.40	2423385
2022-09-29	355.50	356.40	340.80	344.10	2817829
2022-09-30	341.70	345.90	335.70	336.00	2389606
2022-10-03	341.40	347.70	333.90	344.10	2206611
2022-10-04	358.80	371.10	358.20	370.80	2920974
2022-10-05	371.40	376.80	363.90	375.30	2930636
2022-10-06	370.80	378.90	365.70	370.80	2151064
2022-10-07	365.40	369.00	360.00	366.00	1883148
2022-10-10	344.10	346.50	336.00	340.80	3851630
2022-10-11	339.00	356.10	335.40	346.80	2505772
2022-10-12	344.40	351.00	340.50	346.20	1987618
2022-10-13	337.20	356.70	336.00	353.10	2349580
2022-10-14	354.00	355.50	346.80	350.10	1838468
2022-10-17	11.98	11.99	11.66	11.83	59561711
2022-10-18	12.22	12.25	11.91	12.03	53603361
2022-10-19	11.91	12.14	11.86	12.13	54130042
2022-10-20	12.13	12.20	11.73	11.77	55568061
2022-10-21	11.74	12.25	11.68	12.19	55132743
2022-10-24	12.30	12.65	12.18	12.48	64717741
2022-10-25	12.58	13.03	12.46	12.83	66391637
2022-10-26	12.80	13.06	12.52	12.82	86986066
2022-10-27	12.77	13.22	12.42	13.00	88421541
2022-10-28	13.00	13.31	12.97	13.26	55777905
2022-10-31	13.15	13.51	13.14	13.37	54676666
2022-11-01	13.57	13.65	13.16	13.40	47454702
2022-11-02	13.22	13.67	13.06	13.06	73673501
2022-11-03	12.81	13.46	12.77	13.26	58782591
2022-11-04	13.57	13.77	13.27	13.51	61489097
2022-11-07	13.61	13.76	13.37	13.70	48176910
2022-11-08	13.78	13.80	13.51	13.72	52731899
2022-11-09	13.57	13.70	13.28	13.31	74199228
2022-11-10	13.69	14.36	13.67	14.18	75638492
2022-11-11	14.26	14.67	14.20	14.35	60187621
2022-11-14	14.23	14.35	14.06	14.06	57691628
2022-11-15	14.29	14.58	14.20	14.30	61835728
2022-11-16	14.10	14.17	13.84	13.90	47484181
2022-11-17	13.66	13.91	13.55	13.91	54317918
2022-11-18	14.08	14.13	13.82	13.99	37101866
2022-11-21	13.86	14.04	13.66	13.95	34087072
2022-11-22	14.05	14.15	13.98	14.07	28738809
2022-11-23	14.00	14.06	13.85	14.03	25974213
2022-11-25	13.96	14.11	13.90	14.08	12980862
2022-11-28	13.94	13.96	13.70	13.73	35299129
2022-11-29	13.85	13.90	13.71	13.75	28380813
2022-11-30	13.78	13.95	13.45	13.90	61537327
2022-12-01	14.09	14.36	14.00	14.08	45335140
2022-12-02	13.84	13.97	13.75	13.86	42417381
2022-12-05	13.75	13.77	13.37	13.38	39714532
2022-12-06	13.42	13.57	13.06	13.28	39995955
2022-12-07	13.20	13.42	13.09	13.10	36609793
2022-12-08	13.20	13.26	13.07	13.12	32376250
2022-12-09	13.04	13.36	13.04	13.18	41553557
2022-12-12	13.20	13.47	13.10	13.46	35473847
2022-12-13	13.78	13.92	13.37	13.57	57872139
2022-12-14	13.57	13.78	13.36	13.48	51199900
2022-12-15	13.23	13.26	12.95	13.03	55725328
2022-12-16	12.77	12.82	12.08	12.12	118345741
2022-12-19	12.12	12.17	11.54	11.69	88062513
2022-12-20	11.65	11.68	11.12	11.47	82057926
2022-12-21	11.61	11.79	11.55	11.78	49256033
2022-12-22	11.54	11.54	11.10	11.31	75158742
2022-12-23	11.27	11.40	11.22	11.36	38200652
2022-12-27	11.28	11.39	11.13	11.20	44837433
2022-12-28	11.18	11.25	10.90	10.95	49375402
2022-12-29	11.08	11.55	11.05	11.54	53550262
2022-12-30	11.40	11.64	11.39	11.63	39232216
2023-01-03	11.82	11.92	11.57	11.68	45809007
2023-01-04	11.88	12.08	11.74	12.01	53429707
2023-01-05	12.11	12.38	11.88	12.25	50785595
2023-01-06	12.12	12.59	12.10	12.58	53089146
2023-01-09	12.74	12.93	12.55	12.69	50865464
2023-01-10	12.68	12.87	12.50	12.84	47065515
2023-01-11	12.93	13.26	12.89	13.22	51911556
2023-01-12	13.27	13.53	13.11	13.43	58113722
2023-01-13	12.63	12.82	12.47	12.72	96444004
2023-01-17	12.71	12.85	12.43	12.67	60774868
2023-01-18	12.79	12.85	12.40	12.41	48774393
2023-01-19	12.29	12.36	12.04	12.18	52918479
2023-01-20	12.21	12.42	12.08	12.40	44349210
2023-01-23	12.48	12.91	12.43	12.80	49688044
2023-01-24	12.68	12.90	12.62	12.74	41537449
2023-01-25	12.60	12.85	12.49	12.79	37739031
2023-01-26	12.99	13.07	12.71	12.92	48970872
2023-01-27	12.88	13.37	12.87	13.27	62114602
2023-01-30	13.01	13.20	12.86	12.89	64512600
2023-01-31	13.39	13.57	13.25	13.51	83093269
2023-02-01	13.52	13.99	13.49	13.79	70640965
2023-02-02	14.17	14.60	14.03	14.32	102579799
2023-02-03	13.05	13.61	12.78	13.23	165500170
2023-02-06	13.16	13.21	12.78	13.14	77262802
2023-02-07	13.08	13.51	12.98	13.45	70671095
2023-02-08	13.30	13.69	13.30	13.42	62028355
2023-02-09	13.66	13.93	13.40	12.69	78667123
2023-02-10	12.84	12.90	12.51	12.73	68205167
2023-02-13	12.71	13.10	12.70	13.09	64201899
2023-02-14	12.99	13.19	12.82	12.97	75352906
2023-02-15	12.75	12.94	12.60	12.93	66050079
2023-02-16	12.73	13.14	12.51	12.91	64145476
2023-02-17	12.82	12.94	12.65	12.89	54401004
2023-02-21	12.72	12.81	12.17	12.20	77724245
2023-02-22	12.24	12.31	12.14	12.21	52844734
2023-02-23	12.32	12.36	11.88	12.07	57952832
2023-02-24	11.82	11.98	11.75	11.88	50631582
2023-02-27	11.98	12.42	11.96	12.06	60378082
2023-02-28	12.07	12.18	12.01	12.07	59796834
2023-03-01	12.35	12.54	12.17	12.32	85328789
2023-03-02	12.38	12.55	12.23	12.55	78392015
2023-03-03	12.72	13.11	12.65	13.08	80080208
2023-03-06	13.08	13.18	12.93	12.98	50571191
2023-03-07	12.94	12.98	12.78	12.83	46540445
2023-03-08	12.78	13.01	12.71	12.98	46421009
2023-03-09	13.02	13.08	12.44	12.45	65423519
2023-03-10	12.43	12.51	12.00	12.10	73897397
2023-03-13	11.93	12.31	11.32	12.03	119167591
2023-03-14	12.21	12.31	11.77	11.93	93844167
2023-03-15	11.50	11.73	11.32	11.71	108909267
2023-03-16	11.53	11.89	11.42	11.82	74066944
2023-03-17	11.70	11.73	11.12	11.30	249885130
2023-03-20	11.33	11.48	11.15	11.18	74975054
2023-03-21	11.40	11.78	11.38	11.72	74794901
2023-03-22	11.76	11.94	11.47	11.48	69729141
2023-03-23	11.65	11.78	11.27	11.42	74225336
2023-03-24	11.32	11.51	11.18	11.51	72584554
2023-03-27	11.63	11.70	11.41	11.52	55941139
2023-03-28	11.55	11.65	11.46	11.60	41385908
2023-03-29	11.78	12.06	11.71	12.05	48655408
2023-03-30	12.28	12.39	12.20	12.29	57751293
2023-03-31	12.41	12.63	12.39	12.60	66868199
2023-04-03	12.53	12.73	12.48	12.68	55956287
2023-04-04	12.77	12.85	12.51	12.72	54655660
2023-04-05	12.58	12.65	12.22	12.43	53332895
2023-04-06	12.42	12.48	12.29	12.33	36355779
2023-04-10	12.20	12.72	12.16	12.72	61326170
2023-04-11	12.79	13.07	12.79	12.87	63633649
2023-04-12	13.06	13.08	12.65	12.67	53845481
2023-04-13	12.64	12.64	12.22	12.46	75485674
2023-04-14	12.45	12.66	12.42	12.52	43541955
2023-04-17	12.50	12.68	12.46	12.68	40191114
2023-04-18	12.70	12.76	12.62	12.73	38865869
2023-04-19	12.60	12.60	12.17	12.22	69451849
2023-04-20	11.81	11.93	11.55	11.87	79563052
2023-04-21	11.90	11.92	11.66	11.81	46926458
2023-04-24	11.89	12.18	11.88	12.01	57794695
2023-04-25	11.97	11.98	11.70	11.77	63114709
2023-04-26	11.80	11.86	11.51	11.54	58105314
2023-04-27	11.61	11.71	11.44	11.61	53280322
2023-04-28	11.59	11.94	11.57	11.88	55045022
2023-05-01	12.01	12.29	11.99	12.06	59834199
2023-05-02	12.05	12.09	11.66	11.80	91090362
2023-05-03	11.74	12.09	11.73	11.79	94050677
2023-05-04	11.80	11.83	11.47	11.56	79792934
2023-05-05	11.79	12.04	11.72	11.99	64173265
2023-05-08	12.02	12.06	11.85	12.02	49943813
2023-05-09	11.89	11.93	11.78	11.86	42878330
2023-05-10	12.02	12.04	11.73	11.89	49193077
2023-05-11	11.83	11.88	11.76	11.87	43030794
2023-05-12	11.93	11.94	11.65	11.67	45155446
2023-05-15	11.70	11.72	11.59	11.64	53196967
2023-05-16	11.55	11.58	11.24	11.25	60514939
2023-05-17	11.35	11.64	11.32	11.50	50077493
2023-05-18	11.46	11.66	11.45	11.64	38181421
2023-05-19	11.66	11.77	11.54	11.65	43474192
2023-05-22	11.71	11.73	11.37	11.63	57417158
2023-05-23	11.53	11.91	11.53	11.73	56843819
2023-05-24	11.64	11.65	11.25	11.33	71391019
2023-05-25	11.33	11.52	11.33	11.38	51328854
2023-05-26	11.59	12.29	11.54	12.09	123257508
2023-05-30	12.65	12.78	12.51	12.59	86226891
2023-05-31	12.48	12.49	11.96	12.00	86275276
2023-06-01	12.07	12.18	11.84	12.11	64407823
2023-06-02	12.26	12.51	12.14	12.39	65261190
2023-06-05	12.66	12.68	12.50	12.39	49890207
2023-06-06	12.55	12.93	12.51	12.93	57258449
2023-06-07	13.02	13.60	12.98	13.59	99341981
2023-06-08	13.53	13.74	13.46	13.58	64254707
2023-06-09	13.83	14.03	13.70	13.74	70329520
2023-06-12	13.80	13.88	13.65	13.78	44628274
2023-06-13	13.90	14.17	13.89	14.13	61781143
2023-06-14	14.25	14.45	13.97	14.20	69748538
2023-06-15	14.12	14.50	14.12	14.45	61463420
2023-06-16	14.52	14.61	14.32	14.42	75398063
2023-06-20	14.30	14.42	13.98	14.22	56645775
2023-06-21	14.24	14.28	13.94	14.02	49984276
2023-06-22	13.91	14.30	13.89	14.19	46862483
2023-06-23	13.93	14.15	13.92	14.02	48260245
2023-06-26	14.01	14.23	13.99	14.11	44956274
2023-06-27	14.19	14.46	14.06	14.41	49813098
2023-06-28	14.39	14.79	14.37	14.79	58380778
2023-06-29	14.87	15.13	14.79	14.95	58488577
2023-06-30	15.05	15.23	14.96	15.13	54036917
2023-07-03	15.15	15.40	15.15	15.24	29412748
2023-07-05	15.21	15.42	15.12	15.35	52003891
2023-07-06	15.17	15.25	14.88	14.98	64914441
2023-07-07	14.99	15.24	14.94	14.98	53375490
2023-07-10	14.96	15.09	14.83	15.07	51881975
2023-07-11	15.07	15.25	14.97	15.23	45849717
2023-07-12	15.37	15.42	15.20	15.22	47636769
2023-07-13	15.27	15.28	15.08	15.19	49664260
2023-07-14	15.23	15.27	14.91	14.98	48747870
2023-07-17	14.58	14.63	14.09	14.09	99402099
2023-07-18	13.95	14.17	13.92	14.17	71775088
2023-07-19	14.14	14.26	14.06	14.10	58280814
2023-07-20	14.03	14.08	13.90	14.03	45952606
2023-07-21	14.13	14.16	13.75	13.78	55800462
2023-07-24	13.89	14.02	13.85	13.96	46686966
2023-07-25	13.86	13.86	13.56	13.58	58772710
2023-07-26	13.55	13.75	13.52	13.67	42019688
2023-07-27	13.83	13.98	13.70	13.73	67313469
2023-07-28	13.58	13.65	13.02	13.26	116696546
2023-07-31	13.01	13.22	12.91	13.21	64507651
2023-08-01	13.15	13.44	13.11	13.42	59221812
2023-08-02	13.20	13.23	12.98	13.04	57997356
2023-08-03	12.99	13.14	12.86	13.10	52073105
2023-08-04	13.10	13.10	12.80	12.89	48412895
2023-08-07	12.93	12.96	12.78	12.94	43929201
2023-08-08	12.77	12.90	12.70	12.88	45103815
2023-08-09	12.77	12.83	12.66	12.73	42932645
2023-08-10	12.78	12.78	12.08	12.16	104063861
2023-08-11	12.12	12.20	12.00	12.14	64371737
2023-08-14	12.03	12.23	12.02	12.20	48099567
2023-08-15	12.06	12.15	11.97	11.98	42616408
2023-08-16	11.90	12.03	11.80	11.81	44838860
2023-08-17	11.88	11.97	11.78	11.83	36104890
2023-08-18	11.73	12.02	11.72	11.96	44519910
2023-08-21	12.04	12.06	11.87	11.97	33456665
2023-08-22	12.01	12.03	11.84	11.87	32045258
2023-08-23	11.82	11.97	11.80	11.96	30437702
2023-08-24	11.89	11.93	11.75	11.75	33338167
2023-08-25	11.83	11.99	11.58	11.91	47610014
2023-08-28	11.95	12.06	11.85	11.90	29693468
2023-08-29	11.95	12.06	11.89	12.05	32009025
2023-08-30	12.07	12.15	12.01	12.03	30617910
2023-08-31	12.13	12.27	12.09	12.13	39025745
2023-09-01	12.16	12.27	12.04	12.14	34716856
2023-09-05	12.12	12.18	12.04	12.09	35202039
2023-09-06	12.00	12.11	11.83	12.07	41881456
2023-09-07	11.95	12.05	11.90	11.96	38559570
2023-09-08	11.97	12.36	11.97	12.30	49538883
2023-09-11	12.36	12.40	12.17	12.22	34673645
2023-09-12	12.23	12.59	12.22	12.45	49507699
2023-09-13	12.69	12.91	12.63	12.64	62579704
2023-09-14	12.61	12.70	12.41	12.62	43461647
2023-09-15	12.40	12.79	12.40	12.61	63982367
2023-09-18	12.50	12.52	12.25	12.34	47444112
2023-09-19	12.34	12.65	12.31	12.56	40899972
2023-09-20	12.65	12.67	12.35	12.36	37449590
2023-09-21	12.20	12.35	12.16	12.20	40140537
2023-09-22	12.50	12.77	12.41	12.43	65205496
2023-09-25	12.35	12.70	12.34	12.58	41219439
2023-09-26	12.49	12.66	12.37	12.43	41261041
2023-09-27	12.52	12.52	12.25	12.39	41616550
2023-09-28	12.32	12.66	12.17	12.56	49109812
2023-09-29	12.61	12.66	12.35	12.42	62364855
2023-10-02	12.38	12.44	12.23	12.31	51204004
2023-10-03	12.16	12.23	12.02	12.07	55074671
2023-10-04	12.02	12.08	11.88	11.99	45217854
2023-10-05	11.94	12.00	11.69	11.90	47424951
2023-10-06	11.82	12.15	11.69	12.00	57558506
2023-10-09	11.80	12.15	11.78	12.07	33327964
2023-10-10	12.10	12.30	12.09	12.20	40404623
2023-10-11	12.29	12.39	12.15	12.25	31321511
2023-10-12	11.88	12.07	11.84	12.00	51644023
2023-10-13	11.97	12.00	11.80	11.81	47289167
2023-10-16	11.91	11.96	11.82	11.93	29183012
2023-10-17	11.85	12.17	11.85	12.04	40516473
2023-10-18	11.93	11.93	11.75	11.75	44840139
2023-10-19	11.59	11.76	11.51	11.53	49057509
2023-10-20	11.58	11.76	11.54	11.64	53307523
2023-10-23	11.55	11.69	11.42	11.48	49073771
2023-10-24	11.50	11.57	11.38	11.39	47775584
2023-10-25	11.35	11.64	11.21	11.54	74213782
2023-10-26	11.91	11.93	11.33	11.35	84725885
2023-10-27	10.93	10.97	9.90	9.96	187029560
2023-10-30	10.08	10.14	9.68	9.62	106474686
2023-10-31	9.72	9.91	9.63	9.75	82238823
2023-11-01	9.84	9.93	9.76	9.91	75469744
2023-11-02	10.02	10.15	9.97	10.14	66913974
2023-11-03	10.26	10.64	10.25	10.56	60912422
2023-11-06	10.56	10.60	10.24	10.31	48435471
2023-11-07	10.25	10.29	10.05	10.17	50430833
2023-11-08	10.19	10.21	10.03	10.05	38700606
2023-11-09	10.04	10.07	9.69	9.70	59356873
2023-11-10	9.81	9.87	9.67	9.86	45122030
2023-11-13	9.83	9.87	9.74	9.82	34458278
2023-11-14	9.99	10.46	9.98	10.40	67683987
2023-11-15	10.41	10.57	10.39	10.47	45193674
2023-11-16	10.40	10.43	10.10	10.16	45408080
2023-11-17	10.26	10.32	10.19	10.27	36611424
2023-11-20	10.29	10.43	10.26	10.34	46996985
2023-11-21	10.28	10.32	10.10	10.19	47284270
2023-11-22	10.24	10.38	10.17	10.26	41151666
2023-11-24	10.28	10.53	10.28	10.40	22028062
2023-11-27	10.37	10.42	10.30	10.34	32247604
2023-11-28	10.33	10.40	10.24	10.37	38510645
2023-11-29	10.88	10.96	10.56	10.59	77246762
2023-11-30	10.68	10.70	10.18	10.26	80525748
2023-12-01	10.29	10.60	10.22	10.58	61619835
2023-12-04	10.52	10.79	10.50	10.70	54196099
2023-12-05	10.64	10.68	10.54	10.60	41551108
2023-12-06	10.75	10.88	10.67	10.69	47223507
2023-12-07	10.71	10.88	10.68	10.82	40523178
2023-12-08	10.81	11.07	10.79	11.01	48961188
2023-12-11	11.02	11.15	10.98	11.07	39700859
2023-12-12	11.09	11.20	11.05	11.16	40206239
2023-12-13	11.03	11.29	10.80	11.24	68066738
2023-12-14	11.47	12.13	11.47	12.08	110777633
2023-12-15	12.07	12.18	11.93	12.02	85298216
2023-12-18	11.99	12.08	11.91	11.93	43424398
2023-12-19	11.97	12.07	11.89	12.02	35722949
2023-12-20	11.97	12.14	11.79	11.80	54981074
2023-12-21	11.93	12.36	11.90	12.34	66424636
2023-12-22	12.32	12.46	12.28	12.35	43764612
2023-12-26	12.39	12.50	12.37	12.45	26293667
2023-12-27	12.43	12.45	12.23	12.39	39891275
2023-12-28	12.38	12.43	12.28	12.34	26688508
2023-12-29	12.35	12.39	12.16	12.19	40964735
2024-01-02	12.04	12.38	11.94	12.16	47494841
2024-01-03	12.02	12.03	11.64	11.71	70120140
2024-01-04	11.76	11.82	11.63	11.68	54920320
2024-01-05	11.65	12.04	11.63	11.85	44443784
2024-01-08	11.85	12.05	11.79	11.97	41514367
2024-01-09	11.81	11.90	11.77	11.84	49536672
2024-01-10	11.83	11.86	11.71	11.83	37539238
2024-01-11	11.75	11.77	11.57	11.71	48691956
2024-01-12	11.65	11.77	11.41	11.46	55030084
2024-01-16	11.30	11.50	11.18	11.46	45207712
2024-01-17	11.17	11.31	11.11	11.27	52671318
2024-01-18	11.25	11.31	10.96	10.99	71667170
2024-01-19	10.94	11.22	10.83	11.20	61143347
2024-01-22	11.23	11.40	11.14	11.20	45479614
2024-01-23	11.36	11.46	11.24	11.37	45465174
2024-01-24	11.44	11.45	11.00	11.03	59064619
2024-01-25	11.09	11.36	11.03	11.34	49356728
2024-01-26	11.40	11.50	11.30	11.39	35837036
2024-01-29	11.38	11.56	11.30	11.55	58249574
2024-01-30	11.77	11.87	11.62	11.78	70213343
2024-01-31	11.76	11.99	11.72	11.72	74558853
2024-02-01	11.82	12.14	11.62	12.10	81065811
2024-02-02	12.03	12.19	11.94	12.14	73130933
2024-02-05	12.01	12.08	11.54	11.59	81026752
2024-02-06	11.64	12.10	11.62	12.07	99263928
2024-02-07	12.73	12.98	12.20	12.80	137224000
2024-02-08	12.87	12.90	12.54	12.83	68653945
2024-02-09	12.81	12.92	12.64	12.68	47649648
2024-02-12	12.68	13.07	12.64	12.98	54036501
2024-02-13	12.77	12.90	12.48	12.68	67907704
2024-02-14	12.72	12.79	12.52	12.23	52978755
2024-02-15	12.35	12.55	12.31	12.52	57811774
2024-02-16	12.42	12.51	12.26	12.30	43228567
2024-02-20	12.19	12.33	12.10	12.25	44591049
2024-02-21	12.21	12.32	12.05	12.14	41910263
2024-02-22	12.13	12.24	12.05	12.12	36980470
2024-02-23	12.10	12.26	12.09	12.14	32152064
2024-02-26	12.13	12.27	11.95	11.95	40241300
2024-02-27	12.02	12.17	11.96	12.00	36508807
2024-02-28	11.97	12.40	11.96	12.30	51447900
2024-02-29	12.37	12.47	12.32	12.44	43098490
2024-03-01	12.53	12.64	12.32	12.45	48761436
2024-03-04	12.57	13.03	12.57	12.74	81871730
2024-03-05	12.65	12.74	12.50	12.58	47896213
2024-03-06	12.52	12.57	12.33	12.38	48834461
2024-03-07	12.41	12.47	12.26	12.41	38971016
2024-03-08	12.43	12.52	12.14	12.18	54723777
2024-03-11	12.13	12.24	12.08	12.11	35135363
2024-03-12	12.14	12.16	12.03	12.11	31245242
2024-03-13	12.12	12.48	12.11	12.37	50595276
2024-03-14	12.34	12.37	12.01	12.08	52619863
2024-03-15	12.05	12.27	12.02	12.06	88254036
2024-03-18	12.14	12.19	11.98	12.18	36599219
2024-03-19	12.11	12.35	12.11	12.30	32668658
2024-03-20	12.26	12.92	12.26	12.90	67721511
2024-03-21	12.92	13.06	12.79	12.92	55822521
2024-03-22	12.87	12.96	12.85	12.91	33137467
2024-03-25	12.92	13.06	12.74	12.90	39063514
2024-03-26	12.96	12.96	12.43	12.44	67140228
2024-03-27	12.53	13.07	12.52	13.06	53555794
2024-03-28	13.07	13.30	13.05	13.28	61846366
2024-04-01	13.33	13.38	13.14	13.29	35898334
2024-04-02	13.16	13.37	13.09	13.28	42653403
2024-04-03	13.25	13.68	13.23	13.65	57498871
2024-04-04	13.90	13.95	13.17	13.21	67812379
2024-04-05	13.27	13.40	13.09	13.28	46937362
2024-04-08	13.35	13.54	13.35	13.41	29900547
2024-04-09	13.47	13.59	13.34	13.54	35542699
2024-04-10	13.26	13.29	12.95	13.06	51394979
2024-04-11	13.11	13.14	12.91	13.04	38383117
2024-04-12	12.92	12.92	12.50	12.61	52356332
2024-04-15	12.74	12.82	12.18	12.23	59484396
2024-04-16	12.14	12.25	11.94	12.09	56392158
2024-04-17	12.14	12.25	12.02	12.04	43646582
2024-04-18	12.08	12.17	11.98	12.06	39902098
2024-04-19	12.02	12.23	12.02	12.14	39623838
2024-04-22	12.31	12.90	12.25	12.88	86462687
2024-04-23	13.05	13.05	12.82	12.94	62807064
2024-04-24	12.94	13.05	12.78	12.95	74510419
2024-04-25	12.85	13.18	12.63	13.04	86944122
2024-04-26	12.76	13.02	12.61	12.79	57257796
2024-04-29	12.81	12.84	12.55	12.75	50385481
2024-04-30	12.60	12.60	12.13	12.15	75890495
2024-05-01	12.16	12.43	12.15	12.20	48784967
2024-05-02	12.40	12.55	12.36	12.49	46868636
2024-05-03	12.64	12.76	12.39	12.43	47463317
2024-05-06	12.54	12.62	12.46	12.35	29780308
2024-05-07	12.40	12.45	12.09	12.17	48102921
2024-05-08	12.08	12.25	12.02	12.15	38177150
2024-05-09	12.14	12.22	12.06	12.13	29103843
2024-05-10	12.15	12.17	11.91	11.99	51447811
2024-05-13	12.05	12.45	12.05	12.33	60962280
2024-05-14	12.44	12.64	12.36	12.44	39980406
2024-05-15	12.49	12.56	12.18	12.31	50739865
2024-05-16	12.27	12.48	12.26	12.38	41502234
2024-05-17	12.37	12.38	12.25	12.28	24011285
2024-05-20	12.27	12.33	12.14	12.15	27019079
2024-05-21	12.16	12.20	12.03	12.15	32850977
2024-05-22	12.06	12.08	11.97	12.03	35403000
2024-05-23	12.10	12.22	12.01	12.11	43590060
2024-05-24	12.16	12.27	12.04	12.16	40840448
2024-05-28	12.11	12.13	11.66	11.68	57460063
2024-05-29	11.57	11.65	11.50	11.56	45759472
2024-05-30	11.58	11.78	11.48	11.77	42249512
2024-05-31	11.77	12.15	11.66	12.13	57205750
2024-06-03	12.25	12.32	12.02	12.19	53784070
2024-06-04	12.08	12.13	11.96	12.03	41533094
2024-06-05	12.05	12.12	11.82	12.07	45509803
2024-06-06	11.98	12.10	11.96	12.07	28289872
2024-06-07	12.00	12.16	11.95	12.15	31933996
2024-06-10	12.13	12.52	12.10	12.38	68347159
2024-06-11	12.32	12.36	12.05	12.11	48201770
2024-06-12	12.28	12.37	12.03	12.08	57116231
2024-06-13	12.08	12.09	11.85	11.94	41422297
2024-06-14	11.80	11.83	11.55	11.71	49382087
2024-06-17	11.66	11.89	11.66	11.85	31970135
2024-06-18	11.81	11.94	11.77	11.78	29023356
2024-06-20	11.71	11.97	11.65	11.94	53467972
2024-06-21	11.90	11.91	11.76	11.84	50201923
2024-06-24	11.93	12.25	11.92	12.23	58436912
2024-06-25	12.17	12.21	12.03	12.09	39323934
2024-06-26	12.01	12.13	11.95	12.11	41426609
2024-06-27	12.08	12.38	12.05	12.23	48080238
2024-06-28	12.26	12.62	12.26	12.54	65914694
2024-07-01	12.56	12.87	12.53	12.76	56152652
2024-07-02	12.83	12.95	12.72	12.87	46990380
2024-07-03	12.89	12.96	12.80	12.87	26894317
2024-07-05	12.87	12.96	12.75	12.84	31589285
2024-07-08	12.97	13.20	12.92	12.98	44346152
2024-07-09	12.96	13.07	12.88	12.90	40734880
2024-07-10	12.95	13.21	12.91	13.17	36305525
2024-07-11	13.25	13.54	13.25	13.47	51443439
2024-07-12	13.53	14.21	13.53	14.03	85609696
2024-07-15	14.21	14.43	14.12	14.23	65643288
2024-07-16	14.27	14.47	14.19	14.39	52040136
2024-07-17	14.29	14.63	14.28	14.48	58087097
2024-07-18	14.51	14.85	14.45	14.55	58077004
2024-07-19	14.49	14.50	13.96	13.98	75908553
2024-07-22	14.02	14.18	13.79	14.12	59116800
2024-07-23	14.06	14.07	13.57	13.83	85897668
2024-07-24	13.73	13.88	13.59	13.67	81768685
2024-07-25	11.80	11.98	11.15	11.16	259483960
2024-07-26	11.21	11.36	11.05	11.19	79599879
2024-07-29	11.18	11.18	10.80	11.01	91667537
2024-07-30	11.03	11.11	10.78	10.84	69337033
2024-07-31	10.86	11.01	10.72	10.82	75477976
2024-08-01	10.86	10.92	10.61	10.69	60516458
2024-08-02	10.55	10.55	10.00	10.03	110703005
2024-08-05	9.56	9.90	9.49	9.71	115594188
2024-08-06	9.79	9.86	9.68	9.63	111817647
2024-08-07	9.85	9.98	9.75	9.77	69482430
2024-08-08	9.80	10.25	9.80	10.13	73007624
2024-08-09	10.08	10.17	9.97	10.10	48860845
2024-08-12	10.10	10.10	9.84	9.86	56118717
2024-08-13	9.92	10.15	9.77	10.14	44766088
2024-08-14	10.16	10.24	10.05	10.18	37026425
2024-08-15	10.37	10.50	10.37	10.46	41597908
2024-08-16	10.40	10.52	10.37	10.51	34142630
2024-08-19	10.56	10.75	10.54	10.72	41066305
2024-08-20	10.70	10.79	10.61	10.68	32468000
2024-08-21	10.84	10.97	10.75	10.85	48943888
2024-08-22	10.85	11.01	10.84	10.92	50885398
2024-08-23	10.98	11.28	10.94	11.27	64612665
2024-08-26	11.32	11.37	11.07	11.11	53070331
2024-08-27	11.12	11.22	10.99	11.14	44840996
2024-08-28	11.10	11.19	10.98	11.04	35442160
2024-08-29	11.02	11.20	10.99	11.11	44989170
2024-08-30	11.15	11.23	11.06	11.19	44977055
2024-09-03	11.08	11.14	10.94	10.98	49613545
2024-09-04	10.99	11.16	10.85	10.95	47900654
2024-09-05	11.08	11.14	10.72	10.77	50551941
2024-09-06	10.78	10.87	10.53	10.58	47508883
2024-09-09	10.61	10.76	10.54	10.66	39223340
2024-09-10	10.49	10.49	10.17	10.32	63019219
2024-09-11	10.31	10.46	10.13	10.45	55840227
2024-09-12	10.40	10.65	10.31	10.62	43807346
2024-09-13	10.68	10.79	10.63	10.69	35184817
2024-09-16	10.74	10.92	10.71	10.80	34802362
2024-09-17	10.89	11.14	10.82	10.90	52068606
2024-09-18	10.93	11.26	10.92	10.98	55017320
2024-09-19	11.22	11.31	10.87	10.92	52436431
2024-09-20	10.86	10.88	10.69	10.88	68809148
2024-09-23	10.84	10.92	10.71	10.91	40421271
2024-09-24	10.97	11.00	10.81	10.87	37746280
2024-09-25	10.59	10.59	10.32	10.42	74109618
2024-09-26	10.56	10.75	10.56	10.68	51408483
2024-09-27	10.84	10.99	10.76	10.78	45469611
2024-09-30	10.48	10.61	10.43	10.56	59709712
2024-10-01	10.72	10.82	10.58	10.75	63962965
2024-10-02	10.73	10.73	10.43	10.48	51457448
2024-10-03	10.41	10.47	10.33	10.45	44458312
2024-10-04	10.59	10.61	10.44	10.57	45967802
2024-10-07	10.55	10.61	10.45	10.49	38009116
2024-10-08	10.50	10.58	10.38	10.49	46355726
2024-10-09	10.49	10.68	10.44	10.62	40406992
2024-10-10	10.58	10.70	10.54	10.68	39458338
2024-10-11	10.64	10.80	10.63	10.72	31915718
2024-10-14	10.71	10.96	10.66	10.92	41940151
2024-10-15	10.91	11.02	10.82	10.84	53097073
2024-10-16	10.89	11.18	10.89	11.03	46996409
2024-10-17	11.04	11.13	10.94	11.07	37617185
2024-10-18	11.16	11.17	11.04	11.10	26074884
2024-10-21	11.08	11.16	10.86	10.88	41008550
2024-10-22	10.92	11.15	10.92	11.11	51597599
2024-10-23	11.11	11.24	11.02	11.06	37335434
2024-10-24	11.24	11.25	11.07	11.24	44736444
2024-10-25	11.28	11.33	11.02	11.07	39120742
2024-10-28	11.17	11.39	11.12	11.37	97967008
2024-10-29	10.53	10.55	10.18	10.41	156227980
2024-10-30	10.40	10.53	10.33	10.47	48853742
2024-10-31	10.43	10.48	10.24	10.29	72098705
2024-11-01	10.33	10.41	10.20	10.22	43472278
2024-11-04	10.23	10.57	10.23	10.36	55323849
2024-11-05	10.33	10.64	10.30	10.60	49308968
2024-11-06	10.95	11.23	10.84	11.04	100781772
2024-11-07	11.01	11.11	10.83	10.96	55407938
2024-11-08	10.93	10.97	10.86	10.97	45463442
2024-11-11	11.07	11.32	11.02	11.23	56630455
2024-11-12	11.14	11.30	10.95	11.10	44921390
2024-11-13	11.12	11.17	11.02	11.10	55150861
2024-11-14	11.13	11.23	11.02	11.07	56780890
2024-11-15	11.05	11.15	10.98	11.01	58895435
2024-11-18	11.05	11.27	11.03	11.21	47807637
2024-11-19	11.06	11.32	11.01	11.05	53227720
2024-11-20	11.01	11.05	10.61	10.73	68633296
2024-11-21	10.78	10.85	10.61	10.80	53409527
2024-11-22	10.81	11.38	10.80	11.18	82556658
2024-11-25	11.30	11.52	11.28	11.40	63469313
2024-11-26	11.16	11.23	11.04	11.10	47458773
2024-11-27	11.13	11.26	11.06	11.10	28474186
2024-11-29	11.16	11.27	11.12	11.13	28935163
2024-12-02	11.22	11.25	10.96	10.98	50034381
2024-12-03	10.99	11.01	10.82	10.82	43904253
2024-12-04	10.85	10.87	10.59	10.74	66780705
2024-12-05	10.64	10.69	10.39	10.44	68162049
2024-12-06	10.51	10.60	10.42	10.51	56227007
2024-12-09	10.56	10.80	10.53	10.60	53230053
2024-12-10	10.72	10.74	10.55	10.56	45084301
2024-12-11	10.61	10.61	10.28	10.41	60487100
2024-12-12	10.38	10.51	10.35	10.39	38432619
2024-12-13	10.40	10.44	10.32	10.39	40560679
2024-12-16	10.07	10.12	9.88	9.99	96264420
2024-12-17	9.96	10.04	9.88	9.97	76208551
2024-12-18	9.94	10.09	9.66	9.69	84199505
2024-12-19	9.79	9.95	9.70	9.74	81659031
2024-12-20	9.70	9.96	9.68	9.88	87705543
2024-12-23	9.87	9.92	9.75	9.90	50646626
2024-12-24	9.90	10.06	9.89	10.02	29083142
2024-12-26	10.00	10.12	9.98	10.07	35956110
2024-12-27	10.03	10.20	9.98	10.03	52899918
2024-12-30	9.95	9.98	9.82	9.88	47116735
2024-12-31	9.91	10.01	9.84	9.90	54104154
2025-01-02	9.91	9.96	9.64	9.65	67156220
2025-01-03	9.69	9.95	9.53	9.88	77245879
2025-01-06	10.06	10.19	9.90	9.92	63840827
2025-01-07	9.95	10.01	9.72	9.76	62404019
2025-01-08	9.74	9.75	9.58	9.74	61678835
2025-01-10	9.67	9.84	9.59	9.65	73373449
2025-01-13	9.66	9.72	9.57	9.71	66023040
2025-01-14	9.78	9.82	9.68	9.78	45419942
2025-01-15	9.97	10.06	9.89	9.95	68674379
2025-01-16	9.91	10.06	9.89	10.01	45770032
2025-01-17	10.08	10.21	10.04	10.18	60802749
2025-01-21	10.30	10.45	10.24	10.43	65670776
2025-01-22	10.25	10.25	10.02	10.03	64949161
2025-01-23	10.05	10.17	9.97	10.16	56241104
2025-01-24	10.16	10.31	10.09	10.12	42909105
2025-01-27	10.11	10.42	10.10	10.38	73082579
2025-01-28	10.23	10.23	9.92	10.08	92177598
2025-01-29	10.10	10.29	10.03	10.21	69986892
2025-01-30	10.26	10.39	10.06	10.16	69663121
2025-01-31	10.17	10.35	9.99	10.08	103726234
2025-02-03	9.72	10.06	9.60	9.89	131430275
2025-02-04	9.94	10.16	9.91	10.16	68716480
2025-02-05	10.16	10.32	9.96	10.01	124187814
2025-02-06	9.49	9.64	9.26	9.26	222758350
2025-02-07	9.33	9.35	9.18	9.24	140852730
2025-02-10	9.25	9.30	9.12	9.24	72168013
2025-02-11	9.21	9.26	9.17	9.21	54844582
2025-02-12	9.17	9.29	9.10	9.23	67339559
2025-02-13	9.29	9.41	9.24	9.35	72059816
2025-02-14	9.43	9.51	9.39	9.18	53778335
2025-02-18	9.32	9.35	9.23	9.29	62175764
2025-02-19	9.27	9.39	9.21	9.34	50191726
2025-02-20	9.33	9.40	9.28	9.39	39787792
2025-02-21	9.38	9.41	9.23	9.28	58437662
2025-02-24	9.31	9.40	9.21	9.35	72562637
2025-02-25	9.37	9.49	9.31	9.42	88876827
2025-02-26	9.46	9.62	9.44	9.47	87948083
2025-02-27	9.44	9.53	9.29	9.29	70518755
2025-02-28	9.32	9.69	9.31	9.55	137992570
2025-03-03	9.71	9.82	9.32	9.39	154435910
2025-03-04	9.23	9.27	9.06	9.12	167499950
2025-03-05	9.26	9.67	9.20	9.65	157774900
2025-03-06	9.52	9.72	9.42	9.61	136680750
2025-03-07	9.54	9.96	9.51	9.90	150644880
2025-03-10	9.77	10.14	9.77	9.96	167183810
2025-03-11	9.92	9.96	9.49	9.69	210126970
2025-03-12	9.70	9.71	9.46	9.59	129994592
2025-03-13	9.57	9.95	9.50	9.53	137747630
2025-03-14	9.66	9.79	9.64	9.73	91313759
2025-03-17	9.74	9.98	9.74	9.92	98583068
2025-03-18	9.95	10.04	9.88	9.95	102730930
2025-03-19	9.96	10.28	9.95	10.17	124697379
2025-03-20	10.07	10.15	9.99	10.01	109103733
2025-03-21	9.92	10.12	9.83	10.00	240638630
2025-03-24	10.04	10.25	10.01	10.25	102847191
2025-03-25	10.30	10.35	10.17	10.29	83674856
2025-03-26	10.27	10.35	10.09	10.30	140975580
2025-03-27	10.26	10.40	9.82	9.90	229032470
2025-03-28	9.84	9.89	9.62	9.72	136868330
2025-03-31	9.58	10.11	9.55	10.03	139951870
2025-04-01	10.10	10.17	9.81	9.94	135388680
2025-04-02	9.84	10.27	9.82	10.15	136908490
2025-04-03	10.00	10.20	9.53	9.54	220270980
2025-04-04	9.32	9.73	9.20	9.58	177466230
2025-04-07	9.27	9.64	9.00	9.24	274938500
2025-04-08	9.52	9.52	8.55	8.69	199286780
2025-04-09	8.50	9.54	8.44	9.50	199662990
2025-04-10	9.10	9.28	8.88	9.14	163535430
2025-04-11	9.11	9.35	9.04	9.33	146073700
2025-04-14	9.38	9.81	9.20	9.71	189955000
2025-04-15	9.62	9.63	9.38	9.45	125469023
2025-04-16	9.47	9.62	9.29	9.40	133804943
2025-04-17	9.41	9.69	9.41	9.63	129204565
2025-04-21	9.58	9.63	9.35	9.47	94138882
2025-04-22	9.55	9.72	9.53	9.65	121387081
2025-04-23	9.84	10.01	9.71	9.78	158691530
2025-04-24	9.87	10.09	9.82	10.06	87031042
2025-04-25	10.05	10.10	9.97	10.04	88682432
2025-04-28	10.06	10.18	9.97	10.02	77051524
2025-04-29	10.07	10.19	9.93	10.15	141980310
2025-04-30	10.11	10.13	9.86	10.01	136406240
2025-05-01	10.14	10.32	10.02	10.18	126532486
2025-05-02	10.30	10.39	10.22	10.28	82228655
2025-05-05	10.23	10.24	10.10	10.17	105766259
2025-05-06	10.09	10.62	10.06	10.44	131814035
2025-05-07	10.46	10.51	10.12	10.28	116936644
2025-05-08	10.34	10.46	10.26	10.28	107173416
2025-05-09	10.36	10.49	10.35	10.28	76350701
2025-05-12	10.56	10.73	10.48	10.55	102035764
2025-05-13	10.60	10.63	10.42	10.60	83671012
2025-05-14	10.57	10.70	10.48	10.65	84453089
2025-05-15	10.59	10.78	10.55	10.75	71096528
2025-05-16	10.77	10.81	10.64	10.80	64913005
2025-05-19	10.69	10.79	10.63	10.75	60195734
2025-05-20	10.79	10.84	10.66	10.72	61063828
2025-05-21	10.66	10.69	10.45	10.48	89090498
2025-05-22	10.48	10.50	10.34	10.44	94081143
2025-05-23	10.30	10.41	10.29	10.36	80519024
2025-05-27	10.45	10.49	10.21	10.31	89066847
2025-05-28	10.32	10.34	10.15	10.17	102335584
2025-05-29	10.21	10.28	10.11	10.22	101688883
2025-05-30	10.18	10.46	10.12	10.38	152191620
2025-06-02	10.27	10.28	9.88	9.98	170340780
2025-06-03	9.97	10.23	9.89	10.19	121584328
2025-06-04	10.19	10.37	10.18	10.24	123191229
2025-06-05	10.20	10.25	10.03	10.10	133269444
2025-06-06	10.16	10.35	10.15	10.26	105916694
2025-06-09	10.29	10.45	10.29	10.34	63638928
2025-06-10	10.38	10.65	10.36	10.60	87955501
2025-06-11	10.64	10.77	10.61	10.66	93094876
2025-06-12	10.58	10.59	10.43	10.53	76393291
2025-06-13	10.47	10.51	10.38	10.43	90106172
2025-06-16	10.50	10.67	10.50	10.62	75195179
2025-06-17	10.59	10.63	10.38	10.42	100969375
2025-06-18	10.43	10.53	10.40	10.43	82770168
2025-06-20	10.49	10.60	10.46	10.59	116743402
2025-06-23	10.55	10.75	10.54	10.75	77576511
2025-06-24	10.79	10.87	10.72	10.73	77244413
2025-06-25	10.76	10.77	10.42	10.48	91927326
2025-06-26	10.50	10.65	10.47	10.63	88416356
2025-06-27	10.70	10.92	10.68	10.80	182008240
2025-06-30	10.72	10.86	10.69	10.85	88472231
2025-07-01	10.81	11.38	10.79	11.35	140150740
2025-07-02	11.38	11.78	11.37	11.77	122331588
2025-07-03	11.75	11.96	11.75	11.81	60311463
2025-07-07	11.60	11.79	11.48	11.59	73842100
2025-07-08	11.65	11.85	11.64	11.68	74190215
2025-07-09	11.78	11.90	11.76	11.83	63886882
2025-07-10	11.86	11.97	11.78	11.91	67263023
2025-07-11	11.85	11.86	11.71	11.78	65340737
2025-07-14	11.76	11.90	11.67	11.88	62098074
2025-07-15	11.90	11.93	11.52	11.57	65101902
2025-07-16	11.35	11.45	11.15	11.24	107978145
2025-07-17	11.19	11.35	11.11	11.15	70345257
2025-07-18	11.17	11.24	11.05	11.16	68812553
2025-07-21	11.26	11.45	11.21	11.31	65515630
2025-07-22	11.24	11.29	11.08	11.19	79403755
2025-07-23	11.28	11.46	11.28	11.38	76163207
2025-07-24	11.31	11.43	11.23	11.26	63557796
2025-07-25	11.34	11.49	11.24	11.47	52312257
2025-07-28	11.48	11.49	11.25	11.28	54173647
2025-07-29	11.29	11.29	11.06	11.08	58371483
2025-07-30	11.13	11.13	10.82	10.87	79866858
2025-07-31	10.77	11.15	10.68	11.07	101090884
2025-08-01	10.92	10.92	10.68	10.82	73541489
2025-08-04	10.89	11.02	10.86	10.95	56696828
2025-08-05	10.98	11.10	10.90	11.06	58864252
2025-08-06	11.11	11.26	11.08	11.21	59519843
2025-08-07	11.30	11.39	11.10	11.28	71774972
2025-08-08	11.31	11.37	11.21	11.17	48465317
2025-08-11	11.30	11.57	11.06	11.14	84332966
2025-08-12	11.20	11.32	11.13	11.25	64021039
2025-08-13	11.27	11.49	11.19	11.44	63823345
2025-08-14	11.30	11.45	11.22	11.44	52469244
2025-08-15	11.43	11.52	11.41	11.44	46141355
2025-08-18	11.40	11.48	11.37	11.46	37113805
2025-08-19	11.52	11.73	11.49	11.58	58020177
2025-08-20	11.52	11.60	11.47	11.49	46469853
2025-08-21	11.42	11.43	11.20	11.33	51779301
2025-08-22	11.39	11.77	11.39	11.74	58538704
2025-08-25	11.72	11.85	11.68	11.82	45038754
2025-08-26	11.81	11.87	11.77	11.84	48613273
2025-08-27	11.82	11.98	11.81	11.91	40381477
2025-08-28	11.99	11.99	11.63	11.71	47723668
2025-08-29	11.74	11.83	11.72	11.77	44069734
2025-09-02	11.76	11.89	11.64	11.72	57704182
2025-09-03	11.67	11.73	11.57	11.62	47728660
2025-09-04	11.65	11.70	11.57	11.68	33136650
2025-09-05	11.71	11.91	11.66	11.74	47547831
2025-09-08	11.75	11.75	11.58	11.69	39734522
2025-09-09	11.67	11.68	11.45	11.49	41262743
2025-09-10	11.49	11.52	11.31	11.42	47021328
2025-09-11	11.46	11.79	11.43	11.76	64196118
2025-09-12	11.75	11.81	11.66	11.68	50100809
2025-09-15	11.74	11.76	11.61	11.68	47942431
2025-09-16	11.69	11.78	11.51	11.61	58064970
2025-09-17	11.63	11.88	11.55	11.66	68585945
2025-09-18	11.69	11.78	11.62	11.74	55040063
2025-09-19	11.77	11.80	11.59	11.62	71676341
2025-09-22	11.60	11.70	11.57	11.66	58432710
2025-09-23	11.70	11.93	11.70	11.73	55667552
2025-09-24	11.73	11.83	11.59	11.63	60193780
2025-09-25	11.54	11.65	11.37	11.62	67656337
2025-09-26	11.65	12.32	11.65	12.01	117681848
2025-09-29	12.10	12.12	11.89	12.09	83325012
2025-09-30	12.11	12.20	11.91	11.96	70765048
2025-10-01	12.12	12.28	12.04	12.27	73578427
2025-10-02	12.28	12.43	12.12	12.22	74530532
2025-10-03	12.25	12.67	12.20	12.67	100778558
2025-10-06	12.63	12.80	12.48	12.70	90544937
2025-10-07	12.50	12.53	11.74	11.92	154390150
2025-10-08	11.98	12.01	11.68	11.74	78469653
2025-10-09	11.75	11.77	11.48	11.50	70320483
2025-10-10	11.55	11.59	11.35	11.41	84595402
2025-10-13	11.49	11.63	11.46	11.54	73939384
2025-10-14	11.38	11.76	11.34	11.65	89117946
2025-10-15	11.68	11.78	11.64	11.76	88960726
2025-10-16	11.74	11.79	11.64	11.74	108701202
2025-10-17	11.74	12.01	11.72	11.92	107633522
2025-10-20	11.93	12.08	11.91	11.99	77878936
2025-10-21	12.26	12.63	12.07	12.56	297153160
2025-10-22	12.53	12.60	12.28	12.43	415062170
2025-10-23	12.47	12.49	12.19	12.34	479840310
2025-10-24	12.73	13.97	12.71	13.84	298366860
2025-10-27	13.80	13.80	13.21	13.26	140859000
2025-10-28	13.24	13.28	13.04	13.13	96738451
2025-10-29	13.10	13.39	13.07	13.24	127512240
2025-10-30	13.14	13.29	13.06	13.06	80766301
2025-10-31	13.04	13.17	12.99	13.13	68861988
2025-11-03	13.10	13.10	12.90	13.01	80419403
2025-11-04	12.91	12.93	12.75	12.79	70360611
2025-11-05	12.92	13.31	12.88	13.11	79134307
2025-11-06	13.14	13.26	12.98	12.97	82291049
2025-11-07	12.96	13.24	12.95	13.21	155912
2025-11-10	13.23	13.24	13.00	13.16	62051157
2025-11-11	13.19	13.44	13.19	13.30	79742405
2025-11-12	13.30	13.50	13.30	13.45	61840461
2025-11-13	13.40	13.50	13.25	13.28	71481613
2025-11-14	13.18	13.31	13.10	13.19	67932422
2025-11-17	13.18	13.18	12.78	12.88	73404381
2025-11-18	12.87	13.09	12.76	13.02	70215400
2025-11-19	13.03	13.15	12.86	12.90	49619260
2025-11-20	12.91	13.01	12.38	12.41	95861863
2025-11-21	12.51	12.94	12.49	12.83	74048860
2025-11-24	12.84	12.98	12.83	12.96	52936240
2025-11-25	12.99	13.26	12.98	13.17	52884970
2025-11-26	13.17	13.26	13.12	13.19	44942203
2025-11-28	13.21	13.34	13.18	13.28	29536180
2025-12-01	13.20	13.39	13.13	13.16	51593955
2025-12-02	13.19	13.19	12.87	12.96	57641703
2025-12-03	12.99	13.14	12.96	13.09	45364666
2025-12-04	13.19	13.24	13.06	13.14	47554803
2025-12-05	13.15	13.28	13.00	13.03	54099362
2025-12-08	13.07	13.16	12.95	13.14	45580830
2025-12-09	13.13	13.22	13.06	13.08	33349986
2025-12-10	13.08	13.42	13.07	13.41	72210701
2025-12-11	13.39	13.68	13.30	13.63	59012304
2025-12-12	13.67	13.84	13.67	13.76	48337280
2025-12-15	13.80	13.81	13.49	13.65	53577255
2025-12-16	13.72	13.99	13.57	13.67	69408875
2025-12-17	13.63	13.66	13.29	13.31	58320635
2025-12-18	13.38	13.47	13.25	13.32	52604828
2025-12-19	13.31	13.48	13.28	13.47	61640571

Explore More About F

Coins representing dividend payouts and trends

F Dividend History

Discover Ford Motor Co's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

F Stock Split History

Discover Ford Motor Co's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

F Historical Prices

Explore Ford Motor Co's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics