AI-Stock-Predictor/data/SPX_long.csv

1	Open	High	Low	Close	Adj Close	Volume	Date
2	1458.29	1458.29	1436.29	1436.51	1436.51	1197100000	00-09-29
3	1436.52	1445.6	1429.83	1436.23	1436.23	1051200000	00-10-02
4	1436.23	1454.82	1425.28	1426.46	1426.46	1098100000	00-10-03
5	1426.46	1439.99	1416.31	1434.32	1434.32	1167400000	00-10-04
6	1434.32	1444.17	1431.8	1436.28	1436.28	1176100000	00-10-05
7	1436.28	1443.3	1397.06	1408.99	1408.99	1150100000	00-10-06
8	1408.99	1409.69	1392.48	1402.03	1402.03	716600000	00-10-09
9	1402.03	1408.83	1383.85	1387.02	1387.02	1044000000	00-10-10
10	1387.02	1387.02	1349.67	1364.59	1364.59	1387500000	00-10-11
11	1364.59	1374.93	1328.06	1329.78	1329.78	1388600000	00-10-12
12	1329.78	1374.17	1327.08	1374.17	1374.17	1223900000	00-10-13
13	1374.17	1379.48	1365.06	1374.62	1374.62	1005400000	00-10-16
14	1374.62	1380.99	1342.34	1349.97	1349.97	1161500000	00-10-17
15	1349.97	1356.65	1305.79	1342.13	1342.13	1441700000	00-10-18
16	1342.13	1389.93	1342.13	1388.76	1388.76	1297900000	00-10-19
17	1388.76	1408.47	1382.19	1396.93	1396.93	1177400000	00-10-20
18	1396.93	1406.96	1387.75	1395.78	1395.78	1046800000	00-10-23
19	1395.78	1415.64	1388.13	1398.13	1398.13	1158600000	00-10-24
20	1398.13	1398.13	1362.21	1364.9	1364.9	1315600000	00-10-25
21	1364.9	1372.72	1337.81	1364.44	1364.44	1303800000	00-10-26
22	1364.44	1384.57	1364.13	1379.58	1379.58	1086300000	00-10-27
23	1379.58	1406.36	1376.86	1398.66	1398.66	1186500000	00-10-30
24	1398.66	1432.22	1398.66	1429.4	1429.4	1366400000	00-10-31
25	1429.4	1429.6	1410.45	1421.22	1421.22	1206800000	00-11-01
26	1421.22	1433.4	1421.22	1428.32	1428.32	1167700000	00-11-02
27	1428.32	1433.21	1420.92	1426.69	1426.69	997700000	00-11-03
28	1428.76	1438.46	1427.72	1432.19	1432.19	930900000	00-11-06
29	1432.19	1436.22	1423.26	1431.87	1431.87	880900000	00-11-07
30	1431.87	1437.28	1408.78	1409.28	1409.28	909300000	00-11-08
31	1409.28	1409.28	1369.68	1400.14	1400.14	1111000000	00-11-09
32	1400.14	1400.14	1365.97	1365.98	1365.98	962500000	00-11-10
33	1365.98	1365.98	1328.62	1351.26	1351.26	1129300000	00-11-13
34	1351.26	1390.06	1351.26	1382.95	1382.95	1118800000	00-11-14
35	1382.95	1395.96	1374.75	1389.81	1389.81	1066800000	00-11-15
36	1389.81	1394.76	1370.39	1372.32	1372.32	956300000	00-11-16
37	1372.32	1384.85	1355.55	1367.72	1367.72	1070400000	00-11-17
38	1367.72	1367.72	1341.67	1342.62	1342.62	955800000	00-11-20
39	1342.62	1355.87	1333.62	1347.35	1347.35	1137100000	00-11-21
40	1347.35	1347.35	1321.89	1322.36	1322.36	963200000	00-11-22
41	1322.36	1343.83	1322.36	1341.77	1341.77	404870000	00-11-24
42	1341.77	1362.5	1341.77	1348.97	1348.97	946100000	00-11-27
43	1348.97	1358.81	1334.97	1336.09	1336.09	1028200000	00-11-28
44	1336.09	1352.38	1329.28	1341.93	1341.93	402100000	00-11-29
45	1341.91	1341.91	1294.9	1314.95	1314.95	1186530000	00-11-30
46	1314.95	1334.67	1307.02	1315.23	1315.23	1195200000	00-12-01
47	1315.18	1332.06	1310.23	1324.97	1324.97	1103000000	00-12-04
48	1324.97	1376.56	1324.97	1376.54	1376.54	900300000	00-12-05
49	1376.54	1376.54	1346.15	1351.46	1351.46	1399300000	00-12-06
50	1351.46	1353.5	1339.26	1343.55	1343.55	1128000000	00-12-07
51	1343.55	1380.33	1343.55	1369.89	1369.89	1358300000	00-12-08
52	1369.89	1389.05	1364.14	1380.2	1380.2	1202400000	00-12-11
53	1380.2	1380.27	1370.27	1371.18	1371.18	1083400000	00-12-12
54	1371.18	1385.82	1358.48	1359.99	1359.99	1195100000	00-12-13
55	1359.99	1359.99	1340.48	1340.93	1340.93	1061300000	00-12-14
56	1340.93	1340.93	1305.38	1312.15	1312.15	1561100000	00-12-15
57	1312.15	1332.32	1312.15	1322.74	1322.74	1189900000	00-12-18
58	1322.96	1346.44	1305.2	1305.6	1305.6	1324900000	00-12-19
59	1305.6	1305.6	1261.16	1264.74	1264.74	1421600000	00-12-20
60	1264.74	1285.31	1254.07	1274.86	1274.86	1449900000	00-12-21
61	1274.86	1305.97	1274.86	1305.95	1305.95	1087100000	00-12-22
62	1305.97	1315.94	1301.64	1315.19	1315.19	806500000	00-12-26
63	1315.19	1332.03	1310.96	1328.92	1328.92	1092700000	00-12-27
64	1328.92	1335.93	1325.78	1334.22	1334.22	1015300000	00-12-28
65	1334.22	1340.1	1317.51	1320.28	1320.28	1035500000	00-12-29
66	1320.28	1320.28	1276.05	1283.27	1283.27	1129400000	01-01-02
67	1283.27	1347.76	1274.62	1347.56	1347.56	1880700000	01-01-03
68	1347.56	1350.24	1329.14	1333.34	1333.34	2131000000	01-01-04
69	1333.34	1334.77	1294.95	1298.35	1298.35	1430800000	01-01-05
70	1298.35	1298.35	1276.29	1295.86	1295.86	1115500000	01-01-08
71	1295.86	1311.72	1295.14	1300.8	1300.8	1191300000	01-01-09
72	1300.8	1313.76	1287.28	1313.27	1313.27	1296500000	01-01-10
73	1313.27	1332.19	1309.72	1326.82	1326.82	1411200000	01-01-11
74	1326.82	1333.21	1311.59	1318.55	1318.55	1276000000	01-01-12
75	1318.32	1327.81	1313.33	1326.65	1326.65	1205700000	01-01-16
76	1326.65	1346.92	1325.41	1329.47	1329.47	1349100000	01-01-17
77	1329.89	1352.71	1327.41	1347.97	1347.97	1445000000	01-01-18
78	1347.97	1354.55	1336.74	1342.54	1342.54	1407800000	01-01-19
79	1342.54	1353.62	1333.84	1342.9	1342.9	1164000000	01-01-22
80	1342.9	1362.9	1339.63	1360.4	1360.4	1232600000	01-01-23
81	1360.4	1369.75	1357.28	1364.3	1364.3	1309000000	01-01-24
82	1364.3	1367.35	1354.63	1357.51	1357.51	1258000000	01-01-25
83	1357.51	1357.51	1342.75	1354.95	1354.95	1098000000	01-01-26
84	1354.92	1365.54	1350.36	1364.17	1364.17	1053100000	01-01-29
85	1364.17	1375.68	1356.2	1373.73	1373.73	1149800000	01-01-30
86	1373.73	1383.37	1364.66	1366.01	1366.01	1295300000	01-01-31
87	1366.01	1373.5	1359.34	1373.47	1373.47	1118800000	01-02-01
88	1373.47	1376.38	1348.72	1349.47	1349.47	1048400000	01-02-02
89	1349.47	1354.56	1344.48	1354.31	1354.31	1013000000	01-02-05
90	1354.31	1363.55	1350.04	1352.26	1352.26	1059600000	01-02-06
91	1352.26	1352.26	1334.26	1340.89	1340.89	1158300000	01-02-07
92	1341.1	1350.32	1332.42	1332.53	1332.53	1107200000	01-02-08
93	1332.53	1332.53	1309.98	1314.76	1314.76	1075500000	01-02-09
94	1314.76	1330.96	1313.64	1330.31	1330.31	1039100000	01-02-12
95	1330.31	1336.62	1317.51	1318.8	1318.8	1075200000	01-02-13
96	1318.8	1320.73	1304.72	1315.92	1315.92	1150300000	01-02-14
97	1315.92	1331.29	1315.92	1326.61	1326.61	1153700000	01-02-15
98	1326.61	1326.61	1293.18	1301.53	1301.53	1257200000	01-02-16
99	1301.53	1307.16	1278.44	1278.94	1278.94	1112200000	01-02-20
100	1278.94	1282.97	1253.16	1255.27	1255.27	1208500000	01-02-21
101	1255.27	1259.94	1228.33	1252.82	1252.82	1365900000	01-02-22
102	1252.82	1252.82	1215.44	1245.86	1245.86	1231300000	01-02-23
103	1245.86	1267.69	1241.71	1267.65	1267.65	1130800000	01-02-26
104	1267.65	1272.76	1252.26	1257.94	1257.94	1114100000	01-02-27
105	1257.94	1263.47	1229.65	1239.94	1239.94	1225300000	01-02-28
106	1239.94	1241.36	1214.5	1241.23	1241.23	1294900000	01-03-01
107	1241.23	1251.01	1219.74	1234.18	1234.18	1294000000	01-03-02
108	1234.18	1242.55	1234.04	1241.41	1241.41	929200000	01-03-05
109	1241.41	1267.42	1241.41	1253.8	1253.8	1091800000	01-03-06
110	1253.8	1263.86	1253.8	1261.89	1261.89	1132200000	01-03-07
111	1261.89	1266.5	1257.6	1264.74	1264.74	1114100000	01-03-08
112	1264.74	1264.74	1228.42	1233.42	1233.42	1085900000	01-03-09
113	1233.42	1233.42	1176.78	1180.16	1180.16	1229000000	01-03-12
114	1180.16	1197.83	1171.5	1197.66	1197.66	1360900000	01-03-13
115	1197.66	1197.66	1155.35	1166.71	1166.71	1397400000	01-03-14
116	1166.71	1182.04	1166.71	1173.56	1173.56	1259500000	01-03-15
117	1173.56	1173.56	1148.64	1150.53	1150.53	1543560000	01-03-16
118	1150.53	1173.5	1147.18	1170.81	1170.81	1126200000	01-03-19
119	1170.81	1180.56	1142.19	1142.62	1142.62	1235900000	01-03-20
120	1142.62	1149.39	1118.74	1122.14	1122.14	1346300000	01-03-21
121	1122.14	1124.27	1081.19	1117.58	1117.58	1723950000	01-03-22
122	1117.58	1141.83	1117.58	1139.83	1139.83	1364900000	01-03-23
123	1139.83	1160.02	1139.83	1152.69	1152.69	1114000000	01-03-26
124	1152.69	1183.35	1150.96	1182.17	1182.17	1314200000	01-03-27
125	1182.17	1182.17	1147.83	1153.29	1153.29	1333400000	01-03-28
126	1153.29	1161.69	1136.26	1147.95	1147.95	1234500000	01-03-29
127	1147.95	1162.8	1143.83	1160.33	1160.33	1280800000	01-03-30
128	1160.33	1169.51	1137.51	1145.87	1145.87	1254900000	01-04-02
129	1145.87	1145.87	1100.19	1106.46	1106.46	1386100000	01-04-03
130	1106.46	1117.5	1091.99	1103.25	1103.25	1425590000	01-04-04
131	1103.25	1151.47	1103.25	1151.44	1151.44	1368000000	01-04-05
132	1151.44	1151.44	1119.29	1128.43	1128.43	1266800000	01-04-06
133	1128.43	1146.13	1126.38	1137.59	1137.59	1062800000	01-04-09
134	1137.59	1173.92	1137.59	1168.38	1168.38	1349600000	01-04-10
135	1168.38	1182.24	1160.26	1165.89	1165.89	1290300000	01-04-11
136	1165.89	1183.51	1157.73	1183.5	1183.5	1102000000	01-04-12
137	1183.5	1184.64	1167.38	1179.68	1179.68	913900000	01-04-16
138	1179.68	1192.25	1168.9	1191.81	1191.81	1109600000	01-04-17
139	1191.81	1248.42	1191.81	1238.16	1238.16	1918900000	01-04-18
140	1238.16	1253.71	1233.39	1253.69	1253.69	1486800000	01-04-19
141	1253.7	1253.7	1234.41	1242.98	1242.98	1338700000	01-04-20
142	1242.98	1242.98	1217.47	1224.36	1224.36	1012600000	01-04-23
143	1224.36	1233.54	1208.89	1209.47	1209.47	1216500000	01-04-24
144	1209.47	1232.36	1207.38	1228.75	1228.75	1203600000	01-04-25
145	1228.75	1248.3	1228.75	1234.52	1234.52	1345200000	01-04-26
146	1234.52	1253.07	1234.52	1253.05	1253.05	1091300000	01-04-27
147	1253.05	1269.3	1243.99	1249.46	1249.46	1266800000	01-04-30
148	1249.46	1266.47	1243.55	1266.44	1266.44	1181300000	01-05-01
149	1266.44	1272.93	1257.7	1267.43	1267.43	1342200000	01-05-02
150	1267.43	1267.43	1239.88	1248.58	1248.58	1137900000	01-05-03
151	1248.58	1267.51	1232.0	1266.61	1266.61	1082100000	01-05-04
152	1266.61	1270.0	1259.19	1263.51	1263.51	949000000	01-05-07
153	1266.71	1267.01	1253.0	1261.2	1261.2	1006300000	01-05-08
154	1261.2	1261.65	1247.83	1255.54	1255.54	1132400000	01-05-09
155	1255.54	1268.14	1254.56	1255.18	1255.18	1056700000	01-05-10
156	1255.18	1259.84	1240.79	1245.67	1245.67	906200000	01-05-11
157	1245.67	1249.68	1241.02	1248.92	1248.92	858200000	01-05-14
158	1248.92	1257.45	1245.36	1249.44	1249.44	1071800000	01-05-15
159	1249.44	1286.39	1243.02	1284.99	1284.99	1405300000	01-05-16
160	1284.99	1296.48	1282.65	1288.49	1288.49	1355600000	01-05-17
161	1288.49	1292.06	1281.15	1291.96	1291.96	1130800000	01-05-18
162	1291.96	1312.95	1287.87	1312.83	1312.83	1174900000	01-05-21
163	1312.83	1315.93	1306.89	1309.38	1309.38	1260400000	01-05-22
164	1309.38	1309.38	1288.7	1289.05	1289.05	1134800000	01-05-23
165	1289.05	1295.04	1281.22	1293.17	1293.17	1100700000	01-05-24
166	1293.17	1293.17	1276.42	1277.89	1277.89	828100000	01-05-25
167	1277.89	1278.42	1265.41	1267.93	1267.93	1026000000	01-05-29
168	1267.93	1267.93	1245.96	1248.08	1248.08	1158600000	01-05-30
169	1248.08	1261.91	1248.07	1255.82	1255.82	1226600000	01-05-31
170	1255.82	1265.34	1246.88	1260.67	1260.67	1015000000	01-06-01
171	1260.67	1267.17	1256.36	1267.11	1267.11	836500000	01-06-04
172	1267.11	1286.62	1267.11	1283.57	1283.57	1116800000	01-06-05
173	1283.57	1283.85	1269.01	1270.03	1270.03	1061900000	01-06-06
174	1270.03	1277.08	1265.08	1276.96	1276.96	1089600000	01-06-07
175	1276.96	1277.11	1259.99	1264.96	1264.96	726200000	01-06-08
176	1264.96	1264.96	1249.23	1254.39	1254.39	870100000	01-06-11
177	1254.39	1261.0	1235.75	1255.85	1255.85	1136500000	01-06-12
178	1255.85	1259.75	1241.59	1241.6	1241.6	1063600000	01-06-13
179	1241.6	1241.6	1218.9	1219.87	1219.87	1242900000	01-06-14
180	1219.87	1221.5	1203.03	1214.36	1214.36	1635550000	01-06-15
181	1214.36	1221.23	1208.33	1208.43	1208.43	1111600000	01-06-18
182	1208.43	1226.11	1207.71	1212.58	1212.58	1184900000	01-06-19
183	1212.58	1225.61	1210.07	1223.14	1223.14	1350100000	01-06-20
184	1223.14	1240.24	1220.25	1237.04	1237.04	1546820000	01-06-21
185	1237.04	1237.73	1221.41	1225.35	1225.35	1189200000	01-06-22
186	1225.35	1231.5	1213.6	1218.6	1218.6	1050100000	01-06-25
187	1218.6	1220.7	1204.64	1216.76	1216.76	1198900000	01-06-26
188	1216.76	1219.92	1207.29	1211.07	1211.07	1162100000	01-06-27
189	1211.07	1234.44	1211.07	1226.2	1226.2	1327300000	01-06-28
190	1226.2	1237.29	1221.14	1224.38	1224.38	1832360000	01-06-29
191	1224.42	1239.78	1224.03	1236.72	1236.72	1128300000	01-07-02
192	1236.71	1236.71	1229.43	1234.45	1234.45	622110000	01-07-03
193	1234.45	1234.45	1219.15	1219.24	1219.24	934900000	01-07-05
194	1219.24	1219.24	1188.74	1190.59	1190.59	1056700000	01-07-06
195	1190.59	1201.76	1189.75	1198.78	1198.78	1045700000	01-07-09
196	1198.78	1203.43	1179.93	1181.52	1181.52	1263800000	01-07-10
197	1181.52	1184.93	1168.46	1180.18	1180.18	1384100000	01-07-11
198	1180.18	1210.25	1180.18	1208.14	1208.14	1394000000	01-07-12
199	1208.14	1218.54	1203.61	1215.68	1215.68	1121700000	01-07-13
200	1215.68	1219.63	1200.05	1202.45	1202.45	1039800000	01-07-16
201	1202.45	1215.36	1196.14	1214.44	1214.44	1238100000	01-07-17
202	1214.44	1214.44	1198.33	1207.71	1207.71	1316300000	01-07-18
203	1207.71	1225.04	1205.8	1215.02	1215.02	1343500000	01-07-19
204	1215.02	1215.69	1207.04	1210.85	1210.85	1170900000	01-07-20
205	1210.85	1215.22	1190.5	1191.03	1191.03	986900000	01-07-23
206	1191.03	1191.03	1165.54	1171.65	1171.65	1198700000	01-07-24
207	1171.65	1190.52	1171.28	1190.49	1190.49	1280700000	01-07-25
208	1190.49	1204.18	1182.65	1202.93	1202.93	1213900000	01-07-26
209	1202.93	1209.26	1195.99	1205.82	1205.82	1015300000	01-07-27
210	1205.82	1209.05	1200.41	1204.52	1204.52	909100000	01-07-30
211	1204.52	1222.74	1204.52	1211.23	1211.23	1129200000	01-07-31
212	1211.23	1223.04	1211.23	1215.93	1215.93	1340300000	01-08-01
213	1215.93	1226.27	1215.31	1220.75	1220.75	1218300000	01-08-02
214	1220.75	1220.75	1205.31	1214.35	1214.35	939900000	01-08-03
215	1214.35	1214.35	1197.35	1200.48	1200.48	811700000	01-08-06
216	1200.47	1207.56	1195.64	1204.4	1204.4	1012000000	01-08-07
217	1204.4	1206.79	1181.27	1183.53	1183.53	1124600000	01-08-08
218	1183.53	1184.71	1174.68	1183.43	1183.43	1104200000	01-08-09
219	1183.43	1193.33	1169.55	1190.16	1190.16	960900000	01-08-10
220	1190.16	1193.82	1185.12	1191.29	1191.29	837600000	01-08-13
221	1191.29	1198.79	1184.26	1186.73	1186.73	964600000	01-08-14
222	1186.73	1191.21	1177.61	1178.02	1178.02	1065600000	01-08-15
223	1178.02	1181.8	1166.08	1181.66	1181.66	1055400000	01-08-16
224	1181.66	1181.66	1156.07	1161.97	1161.97	974300000	01-08-17
225	1161.97	1171.41	1160.94	1171.41	1171.41	897100000	01-08-20
226	1171.41	1179.85	1156.56	1157.26	1157.26	1041600000	01-08-21
227	1157.26	1168.56	1153.34	1165.31	1165.31	1110800000	01-08-22
228	1165.31	1169.86	1160.96	1162.09	1162.09	986200000	01-08-23
229	1162.09	1185.15	1162.09	1184.93	1184.93	1043600000	01-08-24
230	1184.93	1186.85	1178.07	1179.21	1179.21	842600000	01-08-27
231	1179.21	1179.66	1161.17	1161.51	1161.51	987100000	01-08-28
232	1161.51	1166.97	1147.38	1148.56	1148.56	963700000	01-08-29
233	1148.6	1151.75	1124.87	1129.03	1129.03	1157000000	01-08-30
234	1129.03	1141.83	1126.38	1133.58	1133.58	920100000	01-08-31
235	1133.58	1155.4	1129.06	1132.94	1132.94	1178300000	01-09-04
236	1132.94	1135.52	1114.86	1131.74	1131.74	1384500000	01-09-05
237	1131.74	1131.74	1105.83	1106.4	1106.4	1359700000	01-09-06
238	1106.4	1106.4	1082.12	1085.78	1085.78	1424300000	01-09-07
239	1085.78	1096.94	1073.15	1092.54	1092.54	1276600000	01-09-10
240	1092.54	1092.54	1037.46	1038.77	1038.77	2330830000	01-09-17
241	1038.77	1046.42	1029.25	1032.74	1032.74	1650410000	01-09-18
242	1032.74	1038.91	984.62	1016.1	1016.1	2120550000	01-09-19
243	1016.1	1016.1	984.49	984.54	984.54	2004800000	01-09-20
244	984.54	984.54	944.75	965.8	965.8	2317300000	01-09-21
245	965.8	1008.44	965.8	1003.45	1003.45	1746600000	01-09-24
246	1003.45	1017.14	998.33	1012.27	1012.27	1613800000	01-09-25
247	1012.27	1020.29	1002.62	1007.04	1007.04	1519100000	01-09-26
248	1007.04	1018.92	998.24	1018.61	1018.61	1467000000	01-09-27
249	1018.61	1040.94	1018.61	1040.94	1040.94	1631500000	01-09-28
250	1040.94	1040.94	1026.76	1038.55	1038.55	1175600000	01-10-01
251	1038.55	1051.33	1034.47	1051.33	1051.33	1289800000	01-10-02
252	1051.33	1075.38	1041.48	1072.28	1072.28	1650600000	01-10-03
253	1072.28	1084.12	1067.82	1069.63	1069.63	1609100000	01-10-04
254	1069.62	1072.35	1053.5	1071.38	1071.38	1301700000	01-10-05
255	1071.37	1071.37	1056.88	1062.44	1062.44	979000000	01-10-08
256	1062.44	1063.37	1053.83	1056.75	1056.75	1227800000	01-10-09
257	1056.75	1081.62	1052.76	1080.99	1080.99	1312400000	01-10-10
258	1080.99	1099.16	1080.99	1097.43	1097.43	1704580000	01-10-11
259	1097.43	1097.43	1072.15	1091.65	1091.65	1331400000	01-10-12
260	1091.65	1091.65	1078.19	1089.98	1089.98	1024700000	01-10-15
261	1089.98	1101.66	1087.13	1097.54	1097.54	1210500000	01-10-16
262	1097.54	1107.12	1076.57	1077.09	1077.09	1452200000	01-10-17
263	1077.09	1077.94	1064.54	1068.61	1068.61	1262900000	01-10-18
264	1068.61	1075.52	1057.24	1073.48	1073.48	1294900000	01-10-19
265	1073.48	1090.57	1070.79	1089.9	1089.9	1105700000	01-10-22
266	1089.9	1098.99	1081.53	1084.78	1084.78	1317300000	01-10-23
267	1084.78	1090.26	1079.98	1085.2	1085.2	1336200000	01-10-24
268	1085.2	1100.09	1065.64	1100.09	1100.09	1364400000	01-10-25
269	1100.09	1110.61	1094.24	1104.61	1104.61	1244500000	01-10-26
270	1104.61	1104.61	1078.3	1078.3	1078.3	1106100000	01-10-29
271	1078.3	1078.3	1053.61	1059.79	1059.79	1297400000	01-10-30
272	1059.79	1074.79	1057.55	1059.78	1059.78	1352500000	01-10-31
273	1059.78	1085.61	1054.31	1084.1	1084.1	1317400000	01-11-01
274	1084.1	1089.63	1075.58	1087.2	1087.2	1121900000	01-11-02
275	1087.2	1106.72	1087.2	1102.84	1102.84	1267700000	01-11-05
276	1102.84	1119.73	1095.36	1118.86	1118.86	1356000000	01-11-06
277	1118.86	1126.62	1112.98	1115.8	1115.8	1411300000	01-11-07
278	1115.8	1135.75	1115.42	1118.54	1118.54	1517500000	01-11-08
279	1118.54	1123.02	1111.13	1120.31	1120.31	1093800000	01-11-09
280	1120.31	1121.71	1098.32	1118.33	1118.33	991600000	01-11-12
281	1118.33	1139.14	1118.33	1139.09	1139.09	1370100000	01-11-13
282	1139.09	1148.28	1132.87	1141.21	1141.21	1443400000	01-11-14
283	1141.21	1146.46	1135.06	1142.24	1142.24	1454500000	01-11-15
284	1142.24	1143.52	1129.92	1138.65	1138.65	1337400000	01-11-16
285	1138.65	1151.06	1138.65	1151.06	1151.06	1316800000	01-11-19
286	1151.06	1152.45	1142.17	1142.66	1142.66	1330200000	01-11-20
287	1142.66	1142.66	1129.78	1137.03	1137.03	1029300000	01-11-21
288	1137.03	1151.05	1135.9	1150.34	1150.34	410300000	01-11-23
289	1150.34	1157.88	1146.17	1157.42	1157.42	1129800000	01-11-26
290	1157.42	1163.38	1140.81	1149.5	1149.5	1288000000	01-11-27
291	1149.5	1149.5	1128.29	1128.52	1128.52	1423700000	01-11-28
292	1128.52	1140.4	1125.51	1140.2	1140.2	1375700000	01-11-29
293	1140.2	1143.57	1135.89	1139.45	1139.45	1343600000	01-11-30
294	1139.45	1139.45	1125.78	1129.9	1129.9	1202900000	01-12-03
295	1129.9	1144.8	1128.86	1144.8	1144.8	1318500000	01-12-04
296	1143.77	1173.62	1143.77	1170.35	1170.35	1765300000	01-12-05
297	1170.35	1173.35	1164.43	1167.1	1167.1	1487900000	01-12-06
298	1167.1	1167.1	1152.66	1158.31	1158.31	1248200000	01-12-07
299	1158.31	1158.31	1139.66	1139.93	1139.93	1218700000	01-12-10
300	1139.93	1150.89	1134.32	1136.76	1136.76	1367200000	01-12-11
301	1136.76	1141.58	1126.01	1137.07	1137.07	1449700000	01-12-12
302	1137.07	1137.07	1117.85	1119.38	1119.38	1511500000	01-12-13
303	1119.38	1128.28	1114.53	1123.09	1123.09	1306800000	01-12-14
304	1123.09	1137.3	1122.66	1134.36	1134.36	1260400000	01-12-17
305	1134.36	1145.1	1134.36	1142.92	1142.92	1354000000	01-12-18
306	1142.92	1152.44	1134.75	1149.56	1149.56	1484900000	01-12-19
307	1149.56	1151.42	1139.93	1139.93	1139.93	1490500000	01-12-20
308	1139.93	1147.46	1139.93	1144.89	1144.89	1694000000	01-12-21
309	1144.89	1147.83	1144.62	1144.65	1144.65	439670000	01-12-24
310	1144.65	1159.18	1144.65	1149.37	1149.37	791100000	01-12-26
311	1149.37	1157.13	1149.37	1157.13	1157.13	876300000	01-12-27
312	1157.13	1164.64	1157.13	1161.02	1161.02	917400000	01-12-28
313	1161.02	1161.16	1148.04	1148.08	1148.08	943600000	01-12-31
314	1148.08	1154.67	1136.23	1154.67	1154.67	1171000000	02-01-02
315	1154.67	1165.27	1154.01	1165.27	1165.27	1398900000	02-01-03
316	1165.27	1176.55	1163.42	1172.51	1172.51	1513000000	02-01-04
317	1172.51	1176.97	1163.55	1164.89	1164.89	1308300000	02-01-07
318	1164.89	1167.6	1157.46	1160.71	1160.71	1258800000	02-01-08
319	1160.71	1174.26	1151.89	1155.14	1155.14	1452000000	02-01-09
320	1155.14	1159.93	1150.85	1156.55	1156.55	1299000000	02-01-10
321	1156.55	1159.41	1145.45	1145.6	1145.6	1211900000	02-01-11
322	1145.6	1145.6	1138.15	1138.41	1138.41	1286400000	02-01-14
323	1138.41	1148.81	1136.88	1146.19	1146.19	1386900000	02-01-15
324	1146.19	1146.19	1127.49	1127.57	1127.57	1482500000	02-01-16
325	1127.57	1139.27	1127.57	1138.88	1138.88	1380100000	02-01-17
326	1138.88	1138.88	1124.45	1127.58	1127.58	1333300000	02-01-18
327	1127.58	1135.26	1117.91	1119.31	1119.31	1311600000	02-01-22
328	1119.31	1131.94	1117.43	1128.18	1128.18	1479200000	02-01-23
329	1128.18	1139.5	1128.18	1132.15	1132.15	1552800000	02-01-24
330	1132.15	1138.31	1127.82	1133.28	1133.28	1345100000	02-01-25
331	1133.28	1138.63	1126.66	1133.06	1133.06	1186800000	02-01-28
332	1133.06	1137.47	1098.74	1100.64	1100.64	1812000000	02-01-29
333	1100.64	1113.79	1081.66	1113.57	1113.57	2019600000	02-01-30
334	1113.57	1130.21	1113.3	1130.2	1130.2	1557000000	02-01-31
335	1130.2	1130.2	1118.51	1122.2	1122.2	1367200000	02-02-01
336	1122.2	1122.2	1092.25	1094.44	1094.44	1437600000	02-02-04
337	1094.44	1100.96	1082.58	1090.02	1090.02	1778300000	02-02-05
338	1090.02	1093.58	1077.78	1083.51	1083.51	1665800000	02-02-06
339	1083.51	1094.03	1078.44	1080.17	1080.17	1441600000	02-02-07
340	1080.17	1096.3	1079.91	1096.22	1096.22	1371900000	02-02-08
341	1096.22	1112.01	1094.68	1111.94	1111.94	1159400000	02-02-11
342	1111.94	1112.68	1102.98	1107.5	1107.5	1094200000	02-02-12
343	1107.5	1120.56	1107.5	1118.51	1118.51	1215900000	02-02-13
344	1118.51	1124.72	1112.3	1116.48	1116.48	1272500000	02-02-14
345	1116.48	1117.09	1103.23	1104.18	1104.18	1359200000	02-02-15
346	1104.18	1104.18	1082.24	1083.34	1083.34	1189900000	02-02-19
347	1083.34	1098.32	1074.36	1097.98	1097.98	1438900000	02-02-20
348	1097.98	1101.5	1080.24	1080.95	1080.95	1381600000	02-02-21
349	1080.95	1093.93	1074.39	1089.84	1089.84	1411000000	02-02-22
350	1089.84	1112.71	1089.84	1109.43	1109.43	1367400000	02-02-25
351	1109.43	1115.05	1101.72	1109.38	1109.38	1309200000	02-02-26
352	1109.38	1123.06	1102.26	1109.89	1109.89	1393800000	02-02-27
353	1109.89	1121.57	1106.73	1106.73	1106.73	1392200000	02-02-28
354	1106.73	1131.79	1106.73	1131.78	1131.78	1456500000	02-03-01
355	1131.78	1153.84	1130.93	1153.84	1153.84	1594300000	02-03-04
356	1153.84	1157.74	1144.78	1146.14	1146.14	1549300000	02-03-05
357	1146.14	1165.29	1145.11	1162.77	1162.77	1541300000	02-03-06
358	1162.77	1167.94	1150.69	1157.54	1157.54	1517400000	02-03-07
359	1157.54	1172.76	1157.54	1164.31	1164.31	1412000000	02-03-08
360	1164.31	1173.03	1159.58	1168.26	1168.26	1210200000	02-03-11
361	1168.26	1168.26	1154.34	1165.58	1165.58	1304400000	02-03-12
362	1165.58	1165.58	1151.01	1154.09	1154.09	1354000000	02-03-13
363	1154.09	1157.83	1151.08	1153.04	1153.04	1208800000	02-03-14
364	1153.04	1166.48	1153.04	1166.16	1166.16	1493900000	02-03-15
365	1166.16	1172.73	1159.14	1165.55	1165.55	1169500000	02-03-18
366	1165.55	1173.94	1165.55	1170.29	1170.29	1255000000	02-03-19
367	1170.29	1170.29	1151.61	1151.85	1151.85	1304900000	02-03-20
368	1151.85	1155.1	1139.48	1153.59	1153.59	1339200000	02-03-21
369	1153.59	1156.49	1144.6	1148.7	1148.7	1243300000	02-03-22
370	1148.7	1151.04	1131.87	1131.87	1131.87	1057900000	02-03-25
371	1131.87	1147.0	1131.61	1138.49	1138.49	1223600000	02-03-26
372	1138.49	1146.95	1135.33	1144.58	1144.58	1180100000	02-03-27
373	1144.58	1154.45	1144.58	1147.39	1147.39	1147600000	02-03-28
374	1147.39	1147.84	1132.87	1146.54	1146.54	1050900000	02-04-01
375	1146.54	1146.54	1135.71	1136.76	1136.76	1176700000	02-04-02
376	1136.76	1138.85	1119.68	1125.4	1125.4	1219700000	02-04-03
377	1125.4	1130.45	1120.06	1126.34	1126.34	1283800000	02-04-04
378	1126.34	1133.31	1119.49	1122.73	1122.73	1110200000	02-04-05
379	1122.73	1125.41	1111.79	1125.29	1125.29	1095300000	02-04-08
380	1125.29	1128.29	1116.73	1117.8	1117.8	1235400000	02-04-09
381	1117.8	1131.76	1117.8	1130.47	1130.47	1447900000	02-04-10
382	1130.47	1130.47	1102.42	1103.69	1103.69	1505600000	02-04-11
383	1103.69	1112.77	1102.74	1111.01	1111.01	1282100000	02-04-12
384	1111.01	1114.86	1099.41	1102.55	1102.55	1120400000	02-04-15
385	1102.55	1129.4	1102.55	1128.37	1128.37	1341300000	02-04-16
386	1128.37	1133.0	1123.37	1126.07	1126.07	1376900000	02-04-17
387	1126.07	1130.49	1109.29	1124.47	1124.47	1359300000	02-04-18
388	1124.47	1128.82	1122.59	1125.17	1125.17	1185000000	02-04-19
389	1125.17	1125.17	1105.62	1107.83	1107.83	1181800000	02-04-22
390	1107.83	1111.17	1098.94	1100.96	1100.96	1388500000	02-04-23
391	1100.96	1108.46	1092.51	1093.14	1093.14	1373200000	02-04-24
392	1093.14	1094.36	1084.81	1091.48	1091.48	1517400000	02-04-25
393	1091.48	1096.77	1076.31	1076.32	1076.32	1374200000	02-04-26
394	1076.32	1078.95	1063.62	1065.45	1065.45	1314700000	02-04-29
395	1065.45	1082.62	1063.46	1076.92	1076.92	1628600000	02-04-30
396	1076.92	1088.32	1065.29	1086.46	1086.46	1451400000	02-05-01
397	1086.46	1091.42	1079.46	1084.56	1084.56	1364000000	02-05-02
398	1084.56	1084.56	1068.89	1073.43	1073.43	1284500000	02-05-03
399	1073.43	1075.96	1052.65	1052.67	1052.67	1122600000	02-05-06
400	1052.67	1058.67	1048.96	1049.49	1049.49	1354700000	02-05-07
401	1049.49	1088.92	1049.49	1088.85	1088.85	1502000000	02-05-08
402	1088.85	1088.85	1072.23	1073.01	1073.01	1153000000	02-05-09
403	1073.01	1075.43	1053.93	1054.99	1054.99	1171900000	02-05-10
404	1054.99	1074.84	1053.9	1074.56	1074.56	1088600000	02-05-13
405	1074.56	1097.71	1074.56	1097.28	1097.28	1414500000	02-05-14
406	1097.28	1104.23	1088.94	1091.07	1091.07	1420200000	02-05-15
407	1091.07	1099.29	1089.17	1098.23	1098.23	1256600000	02-05-16
408	1098.23	1106.59	1096.77	1106.59	1106.59	1274400000	02-05-17
409	1106.59	1106.59	1090.61	1091.88	1091.88	989800000	02-05-20
410	1091.88	1099.55	1079.08	1079.88	1079.88	1200500000	02-05-21
411	1079.88	1086.02	1075.64	1086.02	1086.02	1136300000	02-05-22
412	1086.02	1097.1	1080.55	1097.08	1097.08	1192900000	02-05-23
413	1097.08	1097.08	1082.19	1083.82	1083.82	885400000	02-05-24
414	1083.82	1085.98	1070.31	1074.55	1074.55	996500000	02-05-28
415	1074.55	1074.83	1067.66	1067.66	1067.66	1081800000	02-05-29
416	1067.66	1069.5	1054.26	1064.66	1064.66	1286600000	02-05-30
417	1064.66	1079.93	1064.66	1067.14	1067.14	1277300000	02-05-31
418	1067.14	1070.74	1039.9	1040.68	1040.68	1324300000	02-06-03
419	1040.68	1046.06	1030.52	1040.69	1040.69	1466600000	02-06-04
420	1040.69	1050.11	1038.84	1049.9	1049.9	1300100000	02-06-05
421	1049.9	1049.9	1026.91	1029.15	1029.15	1601500000	02-06-06
422	1029.15	1033.02	1012.49	1027.53	1027.53	1341300000	02-06-07
423	1027.53	1038.18	1025.45	1030.74	1030.74	1226200000	02-06-10
424	1030.74	1039.04	1012.94	1013.6	1013.6	1212400000	02-06-11
425	1013.26	1021.85	1002.58	1020.26	1020.26	1795720000	02-06-12
426	1020.26	1023.47	1008.12	1009.56	1009.56	1405500000	02-06-13
427	1009.56	1009.56	981.63	1007.27	1007.27	1549000000	02-06-14
428	1007.27	1036.17	1007.27	1036.17	1036.17	1236600000	02-06-17
429	1036.17	1040.83	1030.92	1037.14	1037.14	1193100000	02-06-18
430	1037.14	1037.61	1017.88	1019.99	1019.99	1336100000	02-06-19
431	1019.99	1023.33	1004.59	1006.29	1006.29	1389700000	02-06-20
432	1006.29	1006.29	985.65	989.14	989.14	1497200000	02-06-21
433	989.14	1002.11	970.85	992.72	992.72	1552600000	02-06-24
434	992.72	1005.88	974.21	976.14	976.14	1513700000	02-06-25
435	976.14	977.43	952.92	973.53	973.53	2014290000	02-06-26
436	973.53	990.67	963.74	990.64	990.64	1908600000	02-06-27
437	990.64	1001.79	988.31	989.82	989.82	2117000000	02-06-28
438	989.82	994.46	967.43	968.65	968.65	1425500000	02-07-01
439	968.65	968.65	945.54	948.09	948.09	1823000000	02-07-02
440	948.09	954.3	934.87	953.99	953.99	1527800000	02-07-03
441	953.99	989.07	953.99	989.03	989.03	699400000	02-07-05
442	989.03	993.56	972.91	976.98	976.98	1184400000	02-07-08
443	976.98	979.63	951.71	952.83	952.83	1348900000	02-07-09
444	952.83	956.34	920.29	920.47	920.47	1816900000	02-07-10
445	920.47	929.16	900.94	927.37	927.37	2080480000	02-07-11
446	927.37	934.31	913.71	921.39	921.39	1607400000	02-07-12
447	921.39	921.39	876.46	917.93	917.93	2574800000	02-07-15
448	917.93	918.65	897.13	900.94	900.94	1843700000	02-07-16
449	901.05	926.52	895.03	906.04	906.04	2566500000	02-07-17
450	905.45	907.8	880.6	881.56	881.56	1736300000	02-07-18
451	881.56	881.56	842.07	847.75	847.75	2654100000	02-07-19
452	847.76	854.13	813.26	819.85	819.85	2248060000	02-07-22
453	819.85	827.69	796.13	797.7	797.7	2441020000	02-07-23
454	797.71	844.32	775.68	843.43	843.43	2775560000	02-07-24
455	843.42	853.83	816.11	838.68	838.68	2424700000	02-07-25
456	838.68	852.85	835.92	852.84	852.84	1796100000	02-07-26
457	852.84	898.96	852.84	898.96	898.96	1778650000	02-07-29
458	898.96	909.81	884.7	902.78	902.78	1826090000	02-07-30
459	902.78	911.64	889.88	911.62	911.62	2049360000	02-07-31
460	911.62	911.62	882.48	884.66	884.66	1672200000	02-08-01
461	884.4	884.72	853.95	864.24	864.24	1538100000	02-08-02
462	864.24	864.24	833.44	834.6	834.6	1425500000	02-08-05
463	834.6	874.44	834.6	859.57	859.57	1514100000	02-08-06
464	859.57	878.74	854.15	876.77	876.77	1490400000	02-08-07
465	876.77	905.84	875.17	905.46	905.46	1646700000	02-08-08
466	898.73	913.95	890.77	908.64	908.64	1294900000	02-08-09
467	908.64	908.64	892.38	903.8	903.8	1036500000	02-08-12
468	903.8	911.71	883.62	884.21	884.21	1297700000	02-08-13
469	884.21	920.21	876.2	919.62	919.62	1533800000	02-08-14
470	919.62	933.29	918.17	930.25	930.25	1505100000	02-08-15
471	930.25	935.38	916.21	928.77	928.77	1265300000	02-08-16
472	928.77	951.17	927.21	950.7	950.7	1299800000	02-08-19
473	950.7	950.7	931.86	937.43	937.43	1308500000	02-08-20
474	937.43	951.59	931.32	949.36	949.36	1353100000	02-08-21
475	949.36	965.0	946.43	962.7	962.7	1373000000	02-08-22
476	962.7	962.7	937.17	940.86	940.86	1071500000	02-08-23
477	940.86	950.8	930.42	947.95	947.95	1016900000	02-08-26
478	947.95	955.82	930.36	934.82	934.82	1307700000	02-08-27
479	934.82	934.82	913.21	917.87	917.87	1146600000	02-08-28
480	917.87	924.59	903.33	917.8	917.8	1271100000	02-08-29
481	917.8	928.15	910.17	916.07	916.07	929900000	02-08-30
482	916.07	916.07	877.51	878.02	878.02	1289800000	02-09-03
483	878.02	896.1	875.73	893.4	893.4	1372100000	02-09-04
484	893.4	893.4	870.5	879.15	879.15	1401300000	02-09-05
485	879.15	899.07	879.15	893.92	893.92	1184500000	02-09-06
486	893.92	907.34	882.92	902.96	902.96	1130600000	02-09-09
487	902.96	909.89	900.5	909.58	909.58	1186400000	02-09-10
488	910.63	924.02	908.47	909.45	909.45	846600000	02-09-11
489	909.45	909.45	884.84	886.91	886.91	1191600000	02-09-12
490	886.91	892.75	877.05	889.81	889.81	1271000000	02-09-13
491	889.81	891.84	878.91	891.1	891.1	1001400000	02-09-16
492	891.1	902.68	872.38	873.52	873.52	1448600000	02-09-17
493	873.52	878.45	857.39	869.46	869.46	1501000000	02-09-18
494	869.46	869.46	843.09	843.32	843.32	1524000000	02-09-19
495	843.32	849.32	839.09	845.39	845.39	1792800000	02-09-20
496	845.39	845.39	825.76	833.7	833.7	1381100000	02-09-23
497	833.7	833.7	817.38	819.29	819.29	1670240000	02-09-24
498	819.27	844.22	818.46	839.66	839.66	1651500000	02-09-25
499	839.66	856.6	839.66	854.95	854.95	1650000000	02-09-26
500	854.95	854.95	826.84	827.37	827.37	1507300000	02-09-27
501	827.37	827.37	800.2	815.28	815.28	1721870000	02-09-30
502	815.28	847.93	812.82	847.91	847.91	1780900000	02-10-01
503	843.77	851.93	826.5	827.91	827.91	1668900000	02-10-02
504	827.91	840.02	817.25	818.95	818.95	1674500000	02-10-03
505	818.95	825.9	794.1	800.58	800.58	1835930000	02-10-04
506	800.58	808.21	782.96	785.28	785.28	1576500000	02-10-07
507	785.28	808.86	779.5	798.55	798.55	1938430000	02-10-08
508	798.55	798.55	775.8	776.76	776.76	1885030000	02-10-09
509	776.76	806.51	768.63	803.92	803.92	2090230000	02-10-10
510	803.92	843.27	803.92	835.32	835.32	1854130000	02-10-11
511	835.32	844.39	828.37	841.44	841.44	1200300000	02-10-14
512	841.44	881.27	841.44	881.27	881.27	1956000000	02-10-15
513	881.27	881.27	856.28	860.02	860.02	1585000000	02-10-16
514	860.02	885.35	860.02	879.2	879.2	1780390000	02-10-17
515	879.2	886.68	866.58	884.39	884.39	1423100000	02-10-18
516	884.39	900.69	873.06	899.72	899.72	1447000000	02-10-21
517	899.72	899.72	882.4	890.16	890.16	1549200000	02-10-22
518	890.16	896.14	873.82	896.14	896.14	1593900000	02-10-23
519	896.14	902.94	879.0	882.5	882.5	1700570000	02-10-24
520	882.5	897.71	877.03	897.65	897.65	1340400000	02-10-25
521	897.65	907.44	886.15	890.23	890.23	1382600000	02-10-28
522	890.23	890.64	867.91	882.15	882.15	1529700000	02-10-29
523	882.15	895.28	879.19	890.71	890.71	1422300000	02-10-30
524	890.71	898.83	879.75	885.76	885.76	1641300000	02-10-31
525	885.76	903.42	877.71	900.96	900.96	1450400000	02-11-01
526	900.96	924.58	900.96	908.35	908.35	1645900000	02-11-04
527	908.35	915.83	904.91	915.39	915.39	1354100000	02-11-05
528	915.39	925.66	905.0	923.76	923.76	1674000000	02-11-06
529	923.76	923.76	898.68	902.65	902.65	1466900000	02-11-07
530	902.65	910.11	891.62	894.74	894.74	1446500000	02-11-08
531	894.74	894.74	874.63	876.19	876.19	1113000000	02-11-11
532	876.19	894.3	876.19	882.95	882.95	1377100000	02-11-12
533	882.95	892.51	872.05	882.53	882.53	1463400000	02-11-13
534	882.53	904.27	882.53	904.27	904.27	1519000000	02-11-14
535	904.27	910.21	895.35	909.83	909.83	1400100000	02-11-15
536	909.83	915.91	899.48	900.36	900.36	1282600000	02-11-18
537	900.36	905.45	893.09	896.74	896.74	1337400000	02-11-19
538	896.74	915.01	894.93	914.15	914.15	1517300000	02-11-20
539	914.15	935.13	914.15	933.76	933.76	2415100000	02-11-21
540	933.76	937.28	928.41	930.55	930.55	1626800000	02-11-22
541	930.55	937.15	923.31	932.87	932.87	1574000000	02-11-25
542	932.87	932.87	912.1	913.31	913.31	1543600000	02-11-26
543	913.31	940.41	913.31	938.87	938.87	1350300000	02-11-27
544	938.87	941.82	935.58	936.31	936.31	643460000	02-11-29
545	936.31	954.28	927.72	934.53	934.53	1612000000	02-12-02
546	934.53	934.53	918.73	920.75	920.75	1488400000	02-12-03
547	920.75	925.25	909.51	917.58	917.58	1588900000	02-12-04
548	917.58	921.49	905.9	906.55	906.55	1250200000	02-12-05
549	906.55	915.48	895.96	912.23	912.23	1241100000	02-12-06
550	912.23	912.23	891.97	892.0	892.0	1320800000	02-12-09
551	892.0	904.95	892.0	904.45	904.45	1286600000	02-12-10
552	904.45	909.94	896.48	904.96	904.96	1285100000	02-12-11
553	904.96	908.37	897.0	901.58	901.58	1255300000	02-12-12
554	901.58	901.58	888.48	889.48	889.48	1330800000	02-12-13
555	889.48	910.42	889.48	910.4	910.4	1271600000	02-12-16
556	910.4	911.22	901.74	902.99	902.99	1251800000	02-12-17
557	902.99	902.99	887.82	891.12	891.12	1446200000	02-12-18
558	890.02	899.19	880.32	884.25	884.25	1385900000	02-12-19
559	884.25	897.79	884.25	895.76	895.76	1782730000	02-12-20
560	895.74	902.43	892.26	897.38	897.38	1112100000	02-12-23
561	897.38	897.38	892.29	892.47	892.47	458310000	02-12-24
562	892.47	903.89	887.48	889.66	889.66	721100000	02-12-26
563	889.66	890.46	873.62	875.4	875.4	758400000	02-12-27
564	875.4	882.1	870.23	879.39	879.39	1057800000	02-12-30
565	879.39	881.93	869.45	879.82	879.82	1088500000	02-12-31
566	879.82	909.03	879.82	909.03	909.03	1229200000	03-01-02
567	909.03	911.25	903.07	908.59	908.59	1130800000	03-01-03
568	908.59	931.77	908.59	929.01	929.01	1435900000	03-01-06
569	929.01	930.81	919.93	922.93	922.93	1545200000	03-01-07
570	922.93	922.93	908.32	909.93	909.93	1467600000	03-01-08
571	909.93	928.31	909.93	927.57	927.57	1560300000	03-01-09
572	927.58	932.89	917.66	927.57	927.57	1485400000	03-01-10
573	927.57	935.05	922.05	926.26	926.26	1396300000	03-01-13
574	926.26	931.66	921.72	931.66	931.66	1379400000	03-01-14
575	931.66	932.59	916.7	918.22	918.22	1432100000	03-01-15
576	918.22	926.03	911.98	914.6	914.6	1534600000	03-01-16
577	914.6	914.6	899.02	901.78	901.78	1358200000	03-01-17
578	901.78	906.0	887.62	887.62	887.62	1335200000	03-01-21
579	887.62	889.74	877.64	878.36	878.36	1560800000	03-01-22
580	878.36	890.25	876.89	887.34	887.34	1744550000	03-01-23
581	887.34	887.34	859.71	861.4	861.4	1574800000	03-01-24
582	861.4	863.95	844.25	847.48	847.48	1435900000	03-01-27
583	847.48	860.76	847.48	858.54	858.54	1459100000	03-01-28
584	858.54	868.72	845.86	864.36	864.36	1595400000	03-01-29
585	864.36	865.48	843.74	844.61	844.61	1510300000	03-01-30
586	844.61	858.33	840.34	855.7	855.7	1578530000	03-01-31
587	855.7	864.64	855.7	860.32	860.32	1258500000	03-02-03
588	860.32	860.32	840.19	848.2	848.2	1451600000	03-02-04
589	848.2	861.63	842.11	843.59	843.59	1450800000	03-02-05
590	843.59	844.23	833.25	838.15	838.15	1430900000	03-02-06
591	838.15	845.73	826.7	829.69	829.69	1276800000	03-02-07
592	829.69	837.16	823.53	835.97	835.97	1238200000	03-02-10
593	835.97	843.02	825.09	829.2	829.2	1307000000	03-02-11
594	829.2	832.12	818.49	818.68	818.68	1260500000	03-02-12
595	818.68	821.25	806.29	817.37	817.37	1489300000	03-02-13
596	817.37	834.89	815.03	834.89	834.89	1404600000	03-02-14
597	834.89	852.87	834.89	851.17	851.17	1250800000	03-02-18
598	851.17	851.17	838.79	845.13	845.13	1075600000	03-02-19
599	845.13	849.37	836.56	837.1	837.1	1194100000	03-02-20
600	837.1	852.28	831.48	848.17	848.17	1398200000	03-02-21
601	848.17	848.17	832.16	832.58	832.58	1229200000	03-02-24
602	832.58	839.55	818.54	838.57	838.57	1483700000	03-02-25
603	838.57	840.1	826.68	827.55	827.55	1374400000	03-02-26
604	827.55	842.19	827.55	837.28	837.28	1287800000	03-02-27
605	837.28	847.0	837.28	841.15	841.15	1373300000	03-02-28
606	841.15	852.34	832.74	834.81	834.81	1208900000	03-03-03
607	834.81	835.43	821.96	821.99	821.99	1256600000	03-03-04
608	821.99	829.87	819.0	829.85	829.85	1332700000	03-03-05
609	829.85	829.85	819.85	822.1	822.1	1299200000	03-03-06
610	822.1	829.55	811.23	828.89	828.89	1368500000	03-03-07
611	828.89	828.89	806.57	807.48	807.48	1255000000	03-03-10
612	807.48	814.25	800.3	800.73	800.73	1427700000	03-03-11
613	800.73	804.19	788.9	804.19	804.19	1620000000	03-03-12
614	804.19	832.02	804.19	831.9	831.9	1816300000	03-03-13
615	831.89	841.39	828.26	833.27	833.27	1541900000	03-03-14
616	833.27	862.79	827.17	862.79	862.79	1700420000	03-03-17
617	862.79	866.94	857.36	866.45	866.45	1555100000	03-03-18
618	866.45	874.99	861.21	874.02	874.02	1473400000	03-03-19
619	874.02	879.6	859.01	875.67	875.67	1439100000	03-03-20
620	875.84	895.9	875.84	895.79	895.79	1883710000	03-03-21
621	895.79	895.79	862.02	864.23	864.23	1293000000	03-03-24
622	864.23	879.87	862.59	874.74	874.74	1333400000	03-03-25
623	874.74	875.8	866.47	869.95	869.95	1319700000	03-03-26
624	869.95	874.15	858.09	868.52	868.52	1232900000	03-03-27
625	868.52	869.88	860.83	863.5	863.5	1227000000	03-03-28
626	863.5	863.5	843.68	848.18	848.18	1495500000	03-03-31
627	848.18	861.28	847.85	858.48	858.48	1461600000	03-04-01
628	858.48	884.57	858.48	880.9	880.9	1589800000	03-04-02
629	880.9	885.89	876.12	876.45	876.45	1339500000	03-04-03
630	876.45	882.73	874.23	878.85	878.85	1241200000	03-04-04
631	878.85	904.89	878.85	879.93	879.93	1494000000	03-04-07
632	879.93	883.11	874.68	878.29	878.29	1235400000	03-04-08
633	878.29	887.35	865.72	865.99	865.99	1293700000	03-04-09
634	865.99	871.78	862.76	871.58	871.58	1275300000	03-04-10
635	871.58	883.34	865.92	868.3	868.3	1141600000	03-04-11
636	868.3	885.26	868.3	885.23	885.23	1131000000	03-04-14
637	885.23	891.27	881.85	890.81	890.81	1460200000	03-04-15
638	890.81	896.77	877.93	879.91	879.91	1587600000	03-04-16
639	879.91	893.83	879.2	893.58	893.58	1430600000	03-04-17
640	893.58	898.01	888.17	892.01	892.01	1118700000	03-04-21
641	892.01	911.74	886.7	911.37	911.37	1631200000	03-04-22
642	911.37	919.74	909.89	919.02	919.02	1667200000	03-04-23
643	919.02	919.02	906.69	911.43	911.43	1648100000	03-04-24
644	911.43	911.43	897.52	898.81	898.81	1335800000	03-04-25
645	898.81	918.15	898.81	914.84	914.84	1273000000	03-04-28
646	914.84	924.24	911.1	917.84	917.84	1525600000	03-04-29
647	917.84	922.01	911.7	916.92	916.92	1788510000	03-04-30
648	916.92	919.68	902.83	916.3	916.3	1397500000	03-05-01
649	916.3	930.56	912.35	930.08	930.08	1554300000	03-05-02
650	930.08	933.88	924.55	926.55	926.55	1446300000	03-05-05
651	926.55	939.61	926.38	934.39	934.39	1649600000	03-05-06
652	934.39	937.22	926.41	929.62	929.62	1531900000	03-05-07
653	929.62	929.62	919.72	920.27	920.27	1379600000	03-05-08
654	920.27	933.77	920.27	933.41	933.41	1326100000	03-05-09
655	933.41	946.84	929.3	945.11	945.11	1378800000	03-05-12
656	945.11	947.51	938.91	942.3	942.3	1418100000	03-05-13
657	942.3	947.29	935.24	939.28	939.28	1401800000	03-05-14
658	939.28	948.23	938.79	946.67	946.67	1508700000	03-05-15
659	946.67	948.65	938.6	944.3	944.3	1505500000	03-05-16
660	944.3	944.3	920.23	920.77	920.77	1375700000	03-05-19
661	920.77	925.34	912.05	919.73	919.73	1505300000	03-05-20
662	919.73	923.85	914.91	923.42	923.42	1457800000	03-05-21
663	923.42	935.3	922.54	931.87	931.87	1448500000	03-05-22
664	931.87	935.2	927.42	933.22	933.22	1201000000	03-05-23
665	933.22	952.76	927.33	951.48	951.48	1532000000	03-05-27
666	951.48	959.39	950.12	953.22	953.22	1559000000	03-05-28
667	953.22	962.08	946.23	949.64	949.64	1685800000	03-05-29
668	949.64	965.38	949.64	963.59	963.59	1688800000	03-05-30
669	963.59	979.11	963.59	967.0	967.0	1662500000	03-06-02
670	967.0	973.02	964.47	971.56	971.56	1450200000	03-06-03
671	971.56	987.85	970.72	986.24	986.24	1618700000	03-06-04
672	986.24	990.14	978.13	990.14	990.14	1693100000	03-06-05
673	990.14	1007.69	986.01	987.76	987.76	1837200000	03-06-06
674	987.76	987.76	972.59	975.93	975.93	1307000000	03-06-09
675	975.93	984.84	975.93	984.84	984.84	1275400000	03-06-10
676	984.84	997.48	981.61	997.48	997.48	1520000000	03-06-11
677	997.48	1002.74	991.27	998.51	998.51	1553100000	03-06-12
678	998.51	1000.92	984.27	988.61	988.61	1271600000	03-06-13
679	988.61	1010.86	988.61	1010.74	1010.74	1345900000	03-06-16
680	1010.74	1015.33	1007.04	1011.66	1011.66	1479700000	03-06-17
681	1011.66	1015.12	1004.61	1010.09	1010.09	1488900000	03-06-18
682	1010.09	1011.22	993.08	994.7	994.7	1530100000	03-06-19
683	994.7	1002.09	993.36	995.69	995.69	1698000000	03-06-20
684	995.69	995.69	977.4	981.64	981.64	1398100000	03-06-23
685	981.64	987.84	979.08	983.45	983.45	1388300000	03-06-24
686	983.45	991.64	974.86	975.32	975.32	1459200000	03-06-25
687	975.32	986.53	973.8	985.82	985.82	1387400000	03-06-26
688	985.82	988.88	974.29	976.22	976.22	1267800000	03-06-27
689	976.22	983.61	973.6	974.5	974.5	1587200000	03-06-30
690	974.5	983.26	962.1	982.32	982.32	1460200000	03-07-01
691	982.32	993.78	982.32	993.75	993.75	1519300000	03-07-02
692	993.75	995.0	983.34	985.7	985.7	775900000	03-07-03
693	985.7	1005.56	985.7	1004.42	1004.42	1429100000	03-07-07
694	1004.42	1008.92	998.73	1007.84	1007.84	1565700000	03-07-08
695	1007.84	1010.43	998.17	1002.21	1002.21	1618000000	03-07-09
696	1002.21	1002.21	983.63	988.7	988.7	1465700000	03-07-10
697	988.7	1000.86	988.7	998.14	998.14	1212700000	03-07-11
698	998.14	1015.41	998.14	1003.86	1003.86	1448900000	03-07-14
699	1003.86	1009.61	996.67	1000.42	1000.42	1518600000	03-07-15
700	1000.42	1003.47	989.3	994.09	994.09	1662000000	03-07-16
701	994.0	994.0	978.6	981.73	981.73	1661400000	03-07-17
702	981.73	994.25	981.71	993.32	993.32	1365200000	03-07-18
703	993.32	993.32	975.63	978.8	978.8	1254200000	03-07-21
704	978.8	990.29	976.08	988.11	988.11	1439700000	03-07-22
705	988.11	989.86	979.79	988.61	988.61	1362700000	03-07-23
706	988.61	998.89	981.07	981.6	981.6	1559000000	03-07-24
707	981.6	998.71	977.49	998.68	998.68	1397500000	03-07-25
708	998.68	1000.68	993.59	996.52	996.52	1328600000	03-07-28
709	996.52	998.64	984.15	989.28	989.28	1508900000	03-07-29
710	989.28	992.62	985.96	987.49	987.49	1391900000	03-07-30
711	987.49	1004.59	987.49	990.31	990.31	1608000000	03-07-31
712	990.31	990.31	978.86	980.15	980.15	1390600000	03-08-01
713	980.15	985.75	966.79	982.82	982.82	1318700000	03-08-04
714	982.82	982.82	964.97	965.46	965.46	1351700000	03-08-05
715	965.46	975.74	960.84	967.08	967.08	1491000000	03-08-06
716	967.08	974.89	963.82	974.12	974.12	1389300000	03-08-07
717	974.12	980.57	973.83	977.59	977.59	1086600000	03-08-08
718	977.59	985.46	974.21	980.59	980.59	1022200000	03-08-11
719	980.59	990.41	979.9	990.35	990.35	1132300000	03-08-12
720	990.35	992.5	980.85	984.03	984.03	1208800000	03-08-13
721	984.03	991.91	980.36	990.51	990.51	1186800000	03-08-14
722	990.51	992.39	987.1	990.67	990.67	636370000	03-08-15
723	990.67	1000.35	990.67	999.74	999.74	1127600000	03-08-18
724	999.74	1003.3	995.3	1002.35	1002.35	1300600000	03-08-19
725	1002.35	1003.54	996.62	1000.3	1000.3	1210800000	03-08-20
726	1000.3	1009.53	999.33	1003.27	1003.27	1407100000	03-08-21
727	1003.27	1011.01	992.62	993.06	993.06	1308900000	03-08-22
728	993.06	993.71	987.91	993.71	993.71	971700000	03-08-25
729	993.71	997.93	983.57	996.73	996.73	1178700000	03-08-26
730	996.73	998.05	993.33	996.79	996.79	1051400000	03-08-27
731	996.79	1004.12	991.42	1002.84	1002.84	1165200000	03-08-28
732	1002.84	1008.85	999.52	1008.01	1008.01	945100000	03-08-29
733	1008.01	1022.59	1005.73	1021.99	1021.99	1470500000	03-09-02
734	1021.99	1029.34	1021.99	1026.27	1026.27	1675600000	03-09-03
735	1026.27	1029.17	1022.19	1027.97	1027.97	1453900000	03-09-04
736	1027.97	1029.21	1018.19	1021.39	1021.39	1465200000	03-09-05
737	1021.39	1032.41	1021.39	1031.64	1031.64	1299300000	03-09-08
738	1031.64	1031.64	1021.14	1023.17	1023.17	1414800000	03-09-09
739	1023.17	1023.17	1009.74	1010.92	1010.92	1582100000	03-09-10
740	1010.92	1020.88	1010.92	1016.42	1016.42	1335900000	03-09-11
741	1016.42	1019.65	1007.71	1018.63	1018.63	1236700000	03-09-12
742	1018.63	1019.79	1013.59	1014.81	1014.81	1151300000	03-09-15
743	1014.81	1029.66	1014.81	1029.32	1029.32	1403200000	03-09-16
744	1029.32	1031.34	1024.53	1025.97	1025.97	1338210000	03-09-17
745	1025.97	1040.16	1025.75	1039.58	1039.58	1498800000	03-09-18
746	1039.58	1040.29	1031.89	1036.3	1036.3	1518600000	03-09-19
747	1036.3	1036.3	1018.3	1022.82	1022.82	1278800000	03-09-22
748	1022.82	1030.12	1021.54	1029.03	1029.03	1301700000	03-09-23
749	1029.03	1029.83	1008.93	1009.38	1009.38	1556000000	03-09-24
750	1009.38	1015.97	1003.26	1003.27	1003.27	1530000000	03-09-25
751	1003.27	1003.45	996.08	996.85	996.85	1472500000	03-09-26
752	996.85	1006.89	995.31	1006.58	1006.58	1366500000	03-09-29
753	1006.58	1006.58	990.36	995.97	995.97	1590500000	03-09-30
754	995.97	1018.22	995.97	1018.22	1018.22	1566300000	03-10-01
755	1018.22	1021.87	1013.38	1020.24	1020.24	1269300000	03-10-02
756	1020.24	1039.31	1020.24	1029.85	1029.85	1570500000	03-10-03
757	1029.85	1036.48	1029.15	1034.35	1034.35	1025800000	03-10-06
758	1034.35	1039.25	1026.27	1039.25	1039.25	1279500000	03-10-07
759	1039.25	1040.06	1030.96	1033.78	1033.78	1262500000	03-10-08
760	1033.78	1048.28	1033.78	1038.73	1038.73	1578700000	03-10-09
761	1038.73	1040.84	1035.74	1038.06	1038.06	1108100000	03-10-10
762	1038.06	1048.9	1038.06	1045.35	1045.35	1040500000	03-10-13
763	1045.35	1049.49	1040.84	1049.48	1049.48	1271900000	03-10-14
764	1049.48	1053.79	1043.15	1046.76	1046.76	1521100000	03-10-15
765	1046.76	1052.94	1044.04	1050.07	1050.07	1417700000	03-10-16
766	1050.07	1051.89	1036.57	1039.32	1039.32	1352000000	03-10-17
767	1039.32	1044.69	1036.13	1044.68	1044.68	1172600000	03-10-20
768	1044.68	1048.57	1042.59	1046.03	1046.03	1498000000	03-10-21
769	1046.03	1046.03	1028.39	1030.36	1030.36	1647200000	03-10-22
770	1030.36	1035.44	1025.89	1033.77	1033.77	1604300000	03-10-23
771	1033.77	1033.77	1018.32	1028.91	1028.91	1420300000	03-10-24
772	1028.91	1037.75	1028.91	1031.13	1031.13	1371800000	03-10-27
773	1031.13	1046.79	1031.13	1046.79	1046.79	1629200000	03-10-28
774	1046.79	1049.83	1043.35	1048.11	1048.11	1562600000	03-10-29
775	1048.11	1052.81	1043.82	1046.94	1046.94	1629700000	03-10-30
776	1046.94	1053.09	1046.94	1050.71	1050.71	1498900000	03-10-31
777	1050.71	1061.44	1050.71	1059.02	1059.02	1378200000	03-11-03
778	1059.02	1059.02	1051.7	1053.25	1053.25	1417600000	03-11-04
779	1053.25	1054.54	1044.88	1051.81	1051.81	1401800000	03-11-05
780	1051.81	1058.94	1046.93	1058.05	1058.05	1453900000	03-11-06
781	1058.05	1062.39	1052.17	1053.21	1053.21	1440500000	03-11-07
782	1053.21	1053.65	1045.58	1047.11	1047.11	1243600000	03-11-10
783	1047.11	1048.23	1043.46	1046.57	1046.57	1162500000	03-11-11
784	1046.57	1059.1	1046.57	1058.53	1058.53	1349300000	03-11-12
785	1058.56	1059.62	1052.96	1058.41	1058.41	1383000000	03-11-13
786	1058.41	1063.65	1048.11	1050.35	1050.35	1356100000	03-11-14
787	1050.35	1050.35	1035.28	1043.63	1043.63	1374300000	03-11-17
788	1043.63	1048.77	1034.0	1034.15	1034.15	1354300000	03-11-18
789	1034.15	1043.95	1034.15	1042.44	1042.44	1326200000	03-11-19
790	1042.44	1046.48	1033.42	1033.65	1033.65	1326700000	03-11-20
791	1033.65	1037.57	1031.2	1035.28	1035.28	1273800000	03-11-21
792	1035.28	1052.08	1035.28	1052.08	1052.08	1302800000	03-11-24
793	1052.08	1058.05	1049.31	1053.89	1053.89	1333700000	03-11-25
794	1053.89	1058.45	1048.28	1058.45	1058.45	1097700000	03-11-26
795	1058.45	1060.63	1056.77	1058.2	1058.2	487220000	03-11-28
796	1058.2	1070.47	1058.2	1070.12	1070.12	1375000000	03-12-01
797	1070.12	1071.22	1065.22	1066.62	1066.62	1383200000	03-12-02
798	1066.62	1074.3	1064.63	1064.73	1064.73	1441700000	03-12-03
799	1064.73	1070.37	1063.15	1069.72	1069.72	1463100000	03-12-04
800	1069.72	1069.72	1060.09	1061.5	1061.5	1265900000	03-12-05
801	1061.5	1069.59	1060.93	1069.3	1069.3	1218900000	03-12-08
802	1069.3	1071.94	1059.16	1060.18	1060.18	1465500000	03-12-09
803	1060.18	1063.02	1053.41	1059.05	1059.05	1444000000	03-12-10
804	1059.05	1073.63	1059.05	1071.21	1071.21	1441100000	03-12-11
805	1071.21	1074.76	1067.64	1074.14	1074.14	1223100000	03-12-12
806	1074.14	1082.79	1068.0	1068.04	1068.04	1520800000	03-12-15
807	1068.04	1075.94	1068.04	1075.13	1075.13	1547900000	03-12-16
808	1075.13	1076.54	1071.14	1076.48	1076.48	1441700000	03-12-17
809	1076.48	1089.5	1076.48	1089.18	1089.18	1579900000	03-12-18
810	1089.18	1091.06	1084.19	1088.66	1088.66	1657300000	03-12-19
811	1088.66	1092.94	1086.14	1092.94	1092.94	1251700000	03-12-22
812	1092.94	1096.95	1091.73	1096.02	1096.02	1145300000	03-12-23
813	1096.02	1096.4	1092.73	1094.04	1094.04	518060000	03-12-24
814	1094.04	1098.47	1094.04	1095.89	1095.89	356070000	03-12-26
815	1095.89	1109.48	1095.89	1109.48	1109.48	1058800000	03-12-29
816	1109.48	1109.75	1106.41	1109.64	1109.64	1012600000	03-12-30
817	1109.64	1112.56	1106.21	1111.92	1111.92	1027500000	03-12-31
818	1111.92	1118.85	1105.08	1108.48	1108.48	1153200000	04-01-02
819	1108.48	1122.22	1108.48	1122.22	1122.22	1578200000	04-01-05
820	1122.22	1124.46	1118.44	1123.67	1123.67	1494500000	04-01-06
821	1123.67	1126.33	1116.45	1126.33	1126.33	1704900000	04-01-07
822	1126.33	1131.92	1124.91	1131.92	1131.92	1868400000	04-01-08
823	1131.92	1131.92	1120.9	1121.86	1121.86	1720700000	04-01-09
824	1121.86	1127.85	1120.9	1127.23	1127.23	1510200000	04-01-12
825	1127.23	1129.07	1115.19	1121.22	1121.22	1595900000	04-01-13
826	1121.22	1130.75	1121.22	1130.52	1130.52	1514600000	04-01-14
827	1130.52	1137.11	1124.54	1132.05	1132.05	1695000000	04-01-15
828	1132.05	1139.83	1132.05	1139.83	1139.83	1721100000	04-01-16
829	1139.83	1142.93	1135.4	1138.77	1138.77	1698200000	04-01-20
830	1138.77	1149.21	1134.62	1147.62	1147.62	1757600000	04-01-21
831	1147.62	1150.51	1143.01	1143.94	1143.94	1693700000	04-01-22
832	1143.94	1150.31	1136.85	1141.55	1141.55	1561200000	04-01-23
833	1141.55	1155.38	1141.0	1155.37	1155.37	1480600000	04-01-26
834	1155.37	1155.37	1144.05	1144.05	1144.05	1673100000	04-01-27
835	1144.05	1149.14	1126.5	1128.48	1128.48	1842000000	04-01-28
836	1128.48	1134.39	1122.38	1134.11	1134.11	1921900000	04-01-29
837	1134.11	1134.17	1127.73	1131.13	1131.13	1635000000	04-01-30
838	1131.13	1142.45	1127.87	1135.26	1135.26	1599200000	04-02-02
839	1135.26	1137.44	1131.33	1136.03	1136.03	1476900000	04-02-03
840	1136.03	1136.03	1124.74	1126.52	1126.52	1634800000	04-02-04
841	1126.52	1131.17	1124.44	1128.59	1128.59	1566600000	04-02-05
842	1128.59	1142.79	1128.39	1142.76	1142.76	1477600000	04-02-06
843	1142.76	1144.46	1139.21	1139.81	1139.81	1303500000	04-02-09
844	1139.81	1147.02	1138.7	1145.54	1145.54	1403900000	04-02-10
845	1145.54	1158.89	1142.33	1157.76	1157.76	1699300000	04-02-11
846	1157.76	1157.76	1151.44	1152.11	1152.11	1464300000	04-02-12
847	1152.11	1156.88	1143.24	1145.81	1145.81	1329200000	04-02-13
848	1145.81	1158.98	1145.81	1156.99	1156.99	1396500000	04-02-17
849	1156.99	1157.4	1149.54	1151.82	1151.82	1382400000	04-02-18
850	1151.82	1158.57	1146.85	1147.06	1147.06	1562800000	04-02-19
851	1147.06	1149.81	1139.0	1144.11	1144.11	1479600000	04-02-20
852	1144.11	1146.69	1136.98	1140.99	1140.99	1380400000	04-02-23
853	1140.99	1144.54	1134.43	1139.09	1139.09	1543600000	04-02-24
854	1139.09	1145.24	1138.96	1143.67	1143.67	1360700000	04-02-25
855	1143.67	1147.23	1138.62	1144.91	1144.91	1383900000	04-02-26
856	1145.8	1151.68	1141.8	1144.94	1144.94	1540400000	04-02-27
857	1144.94	1157.45	1144.94	1155.97	1155.97	1497100000	04-03-01
858	1155.97	1156.54	1147.31	1149.1	1149.1	1476000000	04-03-02
859	1149.1	1152.44	1143.78	1151.03	1151.03	1334500000	04-03-03
860	1151.03	1154.97	1149.81	1154.87	1154.87	1265800000	04-03-04
861	1154.87	1163.23	1148.77	1156.86	1156.86	1398200000	04-03-05
862	1156.86	1159.94	1146.97	1147.2	1147.2	1254400000	04-03-08
863	1147.2	1147.32	1136.84	1140.58	1140.58	1499400000	04-03-09
864	1140.58	1141.45	1122.53	1123.89	1123.89	1648400000	04-03-10
865	1123.89	1125.96	1105.87	1106.78	1106.78	1889900000	04-03-11
866	1106.78	1120.63	1106.78	1120.57	1120.57	1388500000	04-03-12
867	1120.57	1120.57	1103.36	1104.49	1104.49	1600600000	04-03-15
868	1104.49	1113.76	1102.61	1110.7	1110.7	1500700000	04-03-16
869	1110.7	1125.76	1110.7	1123.75	1123.75	1490100000	04-03-17
870	1123.75	1125.5	1113.25	1122.32	1122.32	1369200000	04-03-18
871	1122.32	1122.72	1109.69	1109.78	1109.78	1457400000	04-03-19
872	1109.78	1109.78	1089.54	1095.4	1095.4	1452300000	04-03-22
873	1095.4	1101.52	1091.57	1093.95	1093.95	1458200000	04-03-23
874	1093.95	1098.32	1087.16	1091.33	1091.33	1527800000	04-03-24
875	1091.33	1110.38	1091.33	1109.19	1109.19	1471700000	04-03-25
876	1109.19	1115.27	1106.13	1108.06	1108.06	1319100000	04-03-26
877	1108.06	1124.37	1108.06	1122.47	1122.47	1405500000	04-03-29
878	1122.47	1127.6	1119.66	1127.0	1127.0	1332400000	04-03-30
879	1127.0	1130.83	1121.46	1126.21	1126.21	1560700000	04-03-31
880	1126.21	1135.67	1126.2	1132.17	1132.17	1560700000	04-04-01
881	1132.17	1144.81	1132.17	1141.81	1141.81	1629200000	04-04-02
882	1141.81	1150.57	1141.64	1150.57	1150.57	1413700000	04-04-05
883	1150.57	1150.57	1143.3	1148.16	1148.16	1397700000	04-04-06
884	1148.16	1148.16	1138.41	1140.53	1140.53	1458800000	04-04-07
885	1140.53	1148.97	1134.52	1139.32	1139.32	1199800000	04-04-08
886	1139.32	1147.29	1139.32	1145.2	1145.2	1102400000	04-04-12
887	1145.2	1147.78	1127.7	1129.44	1129.44	1423200000	04-04-13
888	1129.44	1132.52	1122.15	1128.17	1128.17	1547700000	04-04-14
889	1128.17	1134.08	1120.75	1128.84	1128.84	1568700000	04-04-15
890	1128.84	1136.8	1126.9	1134.61	1134.61	1487800000	04-04-16
891	1134.56	1136.18	1129.84	1135.82	1135.82	1194900000	04-04-19
892	1135.82	1139.26	1118.09	1118.15	1118.15	1508500000	04-04-20
893	1118.15	1125.72	1116.03	1124.09	1124.09	1738100000	04-04-21
894	1124.09	1142.77	1121.95	1139.93	1139.93	1826700000	04-04-22
895	1139.93	1141.92	1134.81	1140.6	1140.6	1396100000	04-04-23
896	1140.6	1145.08	1132.91	1135.53	1135.53	1290600000	04-04-26
897	1135.53	1146.56	1135.53	1138.11	1138.11	1518000000	04-04-27
898	1138.11	1138.11	1121.7	1122.41	1122.41	1855600000	04-04-28
899	1122.41	1128.8	1108.04	1113.89	1113.89	1859000000	04-04-29
900	1113.89	1119.26	1107.23	1107.3	1107.3	1634700000	04-04-30
901	1107.3	1118.72	1107.3	1117.49	1117.49	1571600000	04-05-03
902	1117.49	1127.74	1112.89	1119.55	1119.55	1662100000	04-05-04
903	1119.55	1125.07	1117.9	1121.53	1121.53	1469000000	04-05-05
904	1121.53	1121.53	1106.3	1113.99	1113.99	1509300000	04-05-06
905	1113.99	1117.3	1098.63	1098.7	1098.7	1653600000	04-05-07
906	1098.7	1098.7	1079.63	1087.12	1087.12	1918400000	04-05-10
907	1087.12	1095.69	1087.12	1095.45	1095.45	1533800000	04-05-11
908	1095.45	1097.55	1076.32	1097.28	1097.28	1697600000	04-05-12
909	1097.28	1102.77	1091.76	1096.44	1096.44	1411100000	04-05-13
910	1096.44	1102.1	1088.24	1095.7	1095.7	1335900000	04-05-14
911	1095.7	1095.7	1079.36	1084.1	1084.1	1430100000	04-05-17
912	1084.1	1094.1	1084.1	1091.49	1091.49	1353000000	04-05-18
913	1091.49	1105.93	1088.49	1088.68	1088.68	1548600000	04-05-19
914	1088.68	1092.62	1085.43	1089.19	1089.19	1211000000	04-05-20
915	1089.19	1099.64	1089.19	1093.56	1093.56	1258600000	04-05-21
916	1093.56	1101.28	1091.77	1095.41	1095.41	1227500000	04-05-24
917	1095.41	1113.8	1090.74	1113.05	1113.05	1545700000	04-05-25
918	1113.05	1116.71	1109.91	1114.94	1114.94	1369400000	04-05-26
919	1114.94	1123.95	1114.86	1121.28	1121.28	1447500000	04-05-27
920	1121.28	1122.69	1118.1	1120.68	1120.68	1172600000	04-05-28
921	1120.68	1122.7	1113.32	1121.2	1121.2	1238000000	04-06-01
922	1121.2	1128.1	1118.64	1124.99	1124.99	1251700000	04-06-02
923	1124.99	1125.31	1116.57	1116.64	1116.64	1232400000	04-06-03
924	1116.64	1129.17	1116.64	1122.5	1122.5	1115300000	04-06-04
925	1122.5	1140.54	1122.5	1140.42	1140.42	1211800000	04-06-07
926	1140.42	1142.18	1135.45	1142.18	1142.18	1190300000	04-06-08
927	1142.18	1142.18	1131.17	1131.33	1131.33	1276800000	04-06-09
928	1131.33	1136.47	1131.33	1136.47	1136.47	1160600000	04-06-10
929	1136.47	1136.47	1122.16	1125.29	1125.29	1179400000	04-06-14
930	1125.29	1137.36	1125.29	1132.01	1132.01	1345900000	04-06-15
931	1132.01	1135.28	1130.55	1133.56	1133.56	1168400000	04-06-16
932	1133.56	1133.56	1126.89	1132.05	1132.05	1296700000	04-06-17
933	1132.05	1138.96	1129.83	1135.02	1135.02	1500600000	04-06-18
934	1135.02	1138.05	1129.64	1130.3	1130.3	1123900000	04-06-21
935	1130.3	1135.05	1124.37	1134.41	1134.41	1382300000	04-06-22
936	1134.41	1145.15	1131.73	1144.06	1144.06	1444200000	04-06-23
937	1144.06	1146.34	1139.94	1140.65	1140.65	1394900000	04-06-24
938	1140.65	1145.97	1134.24	1134.43	1134.43	1812900000	04-06-25
939	1134.43	1142.6	1131.72	1133.35	1133.35	1354600000	04-06-28
940	1133.35	1138.26	1131.81	1136.2	1136.2	1375000000	04-06-29
941	1136.2	1144.2	1133.62	1140.84	1140.84	1473800000	04-06-30
942	1140.84	1140.84	1123.06	1128.94	1128.94	1495700000	04-07-01
943	1128.94	1129.15	1123.26	1125.38	1125.38	1085000000	04-07-02
944	1125.38	1125.38	1113.21	1116.21	1116.21	1283300000	04-07-06
945	1116.21	1122.37	1114.92	1118.33	1118.33	1328600000	04-07-07
946	1118.33	1119.12	1108.72	1109.11	1109.11	1401100000	04-07-08
947	1109.11	1115.57	1109.11	1112.81	1112.81	1186300000	04-07-09
948	1112.81	1116.11	1106.71	1114.35	1114.35	1114600000	04-07-12
949	1114.35	1116.3	1112.99	1115.14	1115.14	1199700000	04-07-13
950	1115.14	1119.6	1107.83	1111.47	1111.47	1462000000	04-07-14
951	1111.47	1114.63	1106.67	1106.69	1106.69	1408700000	04-07-15
952	1106.69	1112.17	1101.07	1101.39	1101.39	1450300000	04-07-16
953	1101.39	1105.52	1096.55	1100.9	1100.9	1319900000	04-07-19
954	1100.9	1108.88	1099.1	1108.67	1108.67	1445800000	04-07-20
955	1108.67	1116.27	1093.88	1093.88	1093.88	1679500000	04-07-21
956	1093.88	1099.66	1084.16	1096.84	1096.84	1680800000	04-07-22
957	1096.84	1096.84	1083.56	1086.2	1086.2	1337500000	04-07-23
958	1086.2	1089.82	1078.78	1084.07	1084.07	1413400000	04-07-26
959	1084.07	1096.65	1084.07	1094.83	1094.83	1610800000	04-07-27
960	1094.83	1098.84	1082.17	1095.42	1095.42	1554300000	04-07-28
961	1095.42	1103.51	1095.42	1100.43	1100.43	1530100000	04-07-29
962	1100.43	1103.73	1096.96	1101.72	1101.72	1298200000	04-07-30
963	1101.72	1108.6	1097.34	1106.62	1106.62	1276000000	04-08-02
964	1106.62	1106.62	1099.26	1099.69	1099.69	1338300000	04-08-03
965	1099.69	1102.45	1092.4	1098.63	1098.63	1369200000	04-08-04
966	1098.63	1098.79	1079.98	1080.7	1080.7	1397400000	04-08-05
967	1080.7	1080.7	1062.23	1063.97	1063.97	1521000000	04-08-06
968	1063.97	1069.46	1063.97	1065.22	1065.22	1086000000	04-08-09
969	1065.22	1079.04	1065.22	1079.04	1079.04	1245600000	04-08-10
970	1079.04	1079.04	1065.92	1075.79	1075.79	1410400000	04-08-11
971	1075.79	1075.79	1062.82	1063.23	1063.23	1405100000	04-08-12
972	1063.23	1067.58	1060.72	1064.8	1064.8	1175100000	04-08-13
973	1064.8	1080.66	1064.8	1079.34	1079.34	1206200000	04-08-16
974	1079.34	1086.78	1079.34	1081.71	1081.71	1267800000	04-08-17
975	1081.71	1095.17	1078.93	1095.17	1095.17	1282500000	04-08-18
976	1095.17	1095.17	1086.28	1091.23	1091.23	1249400000	04-08-19
977	1091.23	1100.26	1089.57	1098.35	1098.35	1199900000	04-08-20
978	1098.35	1101.4	1094.73	1095.68	1095.68	1021900000	04-08-23
979	1095.68	1100.94	1092.82	1096.19	1096.19	1092500000	04-08-24
980	1096.19	1106.29	1093.24	1104.96	1104.96	1192200000	04-08-25
981	1104.96	1106.78	1102.46	1105.09	1105.09	1023600000	04-08-26
982	1105.09	1109.68	1104.62	1107.77	1107.77	845400000	04-08-27
983	1107.77	1107.77	1099.15	1099.15	1099.15	843100000	04-08-30
984	1099.15	1104.24	1094.72	1104.24	1104.24	1138200000	04-08-31
985	1104.24	1109.24	1099.18	1105.91	1105.91	1142100000	04-09-01
986	1105.91	1119.11	1105.6	1118.31	1118.31	1118400000	04-09-02
987	1118.31	1120.8	1113.57	1113.63	1113.63	924170000	04-09-03
988	1113.63	1124.08	1113.63	1121.3	1121.3	1214400000	04-09-07
989	1121.3	1123.05	1116.27	1116.27	1116.27	1246300000	04-09-08
990	1116.27	1121.3	1113.62	1118.38	1118.38	1371300000	04-09-09
991	1118.38	1125.26	1114.39	1123.92	1123.92	1261200000	04-09-10
992	1123.92	1129.78	1123.35	1125.82	1125.82	1299800000	04-09-13
993	1125.82	1129.46	1124.72	1128.33	1128.33	1204500000	04-09-14
994	1128.33	1128.33	1119.82	1120.37	1120.37	1256000000	04-09-15
995	1120.37	1126.06	1120.37	1123.5	1123.5	1113900000	04-09-16
996	1123.5	1130.14	1123.5	1128.55	1128.55	1422600000	04-09-17
997	1128.55	1128.55	1120.34	1122.2	1122.2	1197600000	04-09-20
998	1122.2	1131.54	1122.2	1129.3	1129.3	1325000000	04-09-21
999	1129.3	1129.3	1112.67	1113.56	1113.56	1379900000	04-09-22
1000	1113.56	1113.61	1108.05	1108.36	1108.36	1286300000	04-09-23
1001	1108.36	1113.81	1108.36	1110.11	1110.11	1255400000	04-09-24
1002	1110.11	1110.11	1103.24	1103.52	1103.52	1263500000	04-09-27
1003	1103.52	1111.77	1101.29	1110.06	1110.06	1396600000	04-09-28
1004	1110.06	1114.8	1107.42	1114.8	1114.8	1402900000	04-09-29
1005	1114.8	1116.31	1109.68	1114.58	1114.58	1748000000	04-09-30
1006	1114.58	1131.64	1114.58	1131.5	1131.5	1582200000	04-10-01
1007	1131.5	1140.13	1131.5	1135.17	1135.17	1534000000	04-10-04
1008	1135.17	1137.87	1132.03	1134.48	1134.48	1418400000	04-10-05
1009	1134.48	1142.05	1132.94	1142.05	1142.05	1416700000	04-10-06
1010	1142.05	1142.05	1130.5	1130.65	1130.65	1447500000	04-10-07
1011	1130.65	1132.92	1120.19	1122.14	1122.14	1291600000	04-10-08
1012	1122.14	1126.2	1122.14	1124.39	1124.39	943800000	04-10-11
1013	1124.39	1124.39	1115.77	1121.84	1121.84	1320100000	04-10-12
1014	1121.84	1127.01	1109.63	1113.65	1113.65	1546200000	04-10-13
1015	1113.65	1114.96	1102.06	1103.29	1103.29	1489500000	04-10-14
1016	1103.29	1113.17	1102.14	1108.2	1108.2	1645100000	04-10-15
1017	1108.2	1114.46	1103.33	1114.02	1114.02	1373300000	04-10-18
1018	1114.02	1117.96	1103.15	1103.23	1103.23	1737500000	04-10-19
1019	1103.23	1104.09	1094.25	1103.66	1103.66	1685700000	04-10-20
1020	1103.66	1108.87	1098.47	1106.49	1106.49	1673000000	04-10-21
1021	1106.49	1108.14	1095.47	1095.74	1095.74	1469600000	04-10-22
1022	1095.74	1096.81	1090.29	1094.8	1094.8	1380500000	04-10-25
1023	1094.81	1111.1	1094.81	1111.09	1111.09	1685400000	04-10-26
1024	1111.09	1126.29	1107.43	1125.4	1125.4	1741900000	04-10-27
1025	1125.34	1130.67	1120.6	1127.44	1127.44	1628200000	04-10-28
1026	1127.44	1131.4	1124.62	1130.2	1130.2	1500800000	04-10-29
1027	1130.2	1133.41	1127.6	1130.51	1130.51	1395900000	04-11-01
1028	1130.51	1140.48	1128.12	1130.56	1130.56	1659000000	04-11-02
1029	1130.54	1147.57	1130.54	1143.2	1143.2	1767500000	04-11-03
1030	1143.2	1161.67	1142.34	1161.67	1161.67	1782700000	04-11-04
1031	1161.67	1170.87	1160.66	1166.17	1166.17	1724400000	04-11-05
1032	1166.17	1166.77	1162.32	1164.89	1164.89	1358700000	04-11-08
1033	1164.89	1168.96	1162.48	1164.08	1164.08	1450800000	04-11-09
1034	1164.08	1169.25	1162.51	1162.91	1162.91	1504300000	04-11-10
1035	1162.91	1174.8	1162.91	1173.48	1173.48	1393000000	04-11-11
1036	1173.48	1184.17	1171.43	1184.17	1184.17	1531600000	04-11-12
1037	1184.17	1184.48	1179.85	1183.81	1183.81	1453300000	04-11-15
1038	1183.81	1183.81	1175.32	1175.43	1175.43	1364400000	04-11-16
1039	1175.43	1188.46	1175.43	1181.94	1181.94	1684200000	04-11-17
1040	1181.94	1184.9	1180.15	1183.55	1183.55	1456700000	04-11-18
1041	1183.55	1184.0	1169.19	1170.34	1170.34	1526600000	04-11-19
1042	1170.34	1178.18	1167.89	1177.24	1177.24	1392700000	04-11-22
1043	1177.24	1179.52	1171.41	1176.94	1176.94	1428300000	04-11-23
1044	1176.94	1182.46	1176.94	1181.76	1181.76	1149600000	04-11-24
1045	1181.76	1186.62	1181.08	1182.65	1182.65	504580000	04-11-26
1046	1182.65	1186.94	1172.37	1178.57	1178.57	1378500000	04-11-29
1047	1178.57	1178.66	1173.81	1173.82	1173.82	1553500000	04-11-30
1048	1173.78	1191.37	1173.78	1191.37	1191.37	1772800000	04-12-01
1049	1191.37	1194.8	1186.72	1190.33	1190.33	1774900000	04-12-02
1050	1190.33	1197.46	1187.71	1191.17	1191.17	1566700000	04-12-03
1051	1191.17	1192.41	1185.18	1190.25	1190.25	1354400000	04-12-06
1052	1190.25	1192.17	1177.07	1177.07	1177.07	1533900000	04-12-07
1053	1177.07	1184.05	1177.07	1182.81	1182.81	1525200000	04-12-08
1054	1182.81	1190.51	1173.79	1189.24	1189.24	1624700000	04-12-09
1055	1189.24	1191.45	1185.24	1188.0	1188.0	1443700000	04-12-10
1056	1188.0	1198.74	1188.0	1198.68	1198.68	1436100000	04-12-13
1057	1198.68	1205.29	1197.84	1203.38	1203.38	1544400000	04-12-14
1058	1203.38	1206.61	1199.44	1205.72	1205.72	1695800000	04-12-15
1059	1205.72	1207.97	1198.41	1203.21	1203.21	1793900000	04-12-16
1060	1203.21	1203.21	1193.49	1194.2	1194.2	2335000000	04-12-17
1061	1194.2	1203.43	1193.36	1194.65	1194.65	1422800000	04-12-20
1062	1194.65	1205.93	1194.65	1205.45	1205.45	1483700000	04-12-21
1063	1205.45	1211.42	1203.85	1209.57	1209.57	1390800000	04-12-22
1064	1209.57	1213.66	1208.71	1210.13	1210.13	956100000	04-12-23
1065	1210.13	1214.13	1204.92	1204.92	1204.92	922000000	04-12-27
1066	1204.92	1213.54	1204.92	1213.54	1213.54	983000000	04-12-28
1067	1213.54	1213.85	1210.95	1213.45	1213.45	925900000	04-12-29
1068	1213.45	1216.47	1213.41	1213.55	1213.55	829800000	04-12-30
1069	1213.55	1217.33	1211.65	1211.92	1211.92	786900000	04-12-31
1070	1211.92	1217.8	1200.32	1202.08	1202.08	1510800000	05-01-03
1071	1202.08	1205.84	1185.39	1188.05	1188.05	1721000000	05-01-04
1072	1188.05	1192.73	1183.72	1183.74	1183.74	1738900000	05-01-05
1073	1183.74	1191.63	1183.27	1187.89	1187.89	1569100000	05-01-06
1074	1187.89	1192.2	1182.16	1186.19	1186.19	1477900000	05-01-07
1075	1186.19	1194.78	1184.8	1190.25	1190.25	1490400000	05-01-10
1076	1190.25	1190.25	1180.43	1182.99	1182.99	1488800000	05-01-11
1077	1182.99	1187.92	1175.64	1187.7	1187.7	1562100000	05-01-12
1078	1187.7	1187.7	1175.81	1177.45	1177.45	1510300000	05-01-13
1079	1177.45	1185.21	1177.45	1184.52	1184.52	1335400000	05-01-14
1080	1184.52	1195.98	1180.1	1195.98	1195.98	1596800000	05-01-18
1081	1195.98	1195.98	1184.41	1184.63	1184.63	1498700000	05-01-19
1082	1184.63	1184.63	1173.42	1175.41	1175.41	1692000000	05-01-20
1083	1175.41	1179.45	1167.82	1167.87	1167.87	1643500000	05-01-21
1084	1167.87	1173.03	1163.75	1163.75	1163.75	1494600000	05-01-24
1085	1163.75	1174.3	1163.75	1168.41	1168.41	1610400000	05-01-25
1086	1168.41	1175.96	1168.41	1174.07	1174.07	1635900000	05-01-26
1087	1174.07	1177.5	1170.15	1174.55	1174.55	1600600000	05-01-27
1088	1174.55	1175.61	1166.25	1171.36	1171.36	1641800000	05-01-28
1089	1171.36	1182.07	1171.36	1181.27	1181.27	1679800000	05-01-31
1090	1181.27	1190.39	1180.95	1189.41	1189.41	1681980000	05-02-01
1091	1189.41	1195.25	1188.92	1193.19	1193.19	1561740000	05-02-02
1092	1193.19	1193.19	1185.64	1189.89	1189.89	1554460000	05-02-03
1093	1189.89	1203.47	1189.67	1203.03	1203.03	1648160000	05-02-04
1094	1203.03	1204.15	1199.27	1201.72	1201.72	1347270000	05-02-07
1095	1201.72	1205.11	1200.16	1202.3	1202.3	1416170000	05-02-08
1096	1202.3	1203.83	1191.54	1191.99	1191.99	1511040000	05-02-09
1097	1191.99	1198.75	1191.54	1197.01	1197.01	1491670000	05-02-10
1098	1197.01	1208.38	1193.28	1205.3	1205.3	1562300000	05-02-11
1099	1205.3	1206.93	1203.59	1206.14	1206.14	1290180000	05-02-14
1100	1206.14	1212.44	1205.52	1210.12	1210.12	1527080000	05-02-15
1101	1210.12	1212.44	1205.06	1210.34	1210.34	1490100000	05-02-16
1102	1210.34	1211.33	1200.74	1200.75	1200.75	1580120000	05-02-17
1103	1200.75	1202.92	1197.35	1201.59	1201.59	1551200000	05-02-18
1104	1201.59	1202.48	1184.16	1184.16	1184.16	1744940000	05-02-22
1105	1184.16	1193.52	1184.16	1190.8	1190.8	1501090000	05-02-23
1106	1190.8	1200.42	1187.8	1200.2	1200.2	1518750000	05-02-24
1107	1200.2	1212.15	1199.61	1211.37	1211.37	1523680000	05-02-25
1108	1211.37	1211.37	1198.13	1203.6	1203.6	1795480000	05-02-28
1109	1203.6	1212.25	1203.6	1210.41	1210.41	1708060000	05-03-01
1110	1210.41	1215.79	1204.22	1210.08	1210.08	1568540000	05-03-02
1111	1210.08	1215.72	1204.45	1210.47	1210.47	1616240000	05-03-03
1112	1210.47	1224.76	1210.47	1222.12	1222.12	1636820000	05-03-04
1113	1222.12	1229.11	1222.12	1225.31	1225.31	1488830000	05-03-07
1114	1225.31	1225.69	1218.57	1219.43	1219.43	1523090000	05-03-08
1115	1219.43	1219.43	1206.66	1207.01	1207.01	1704970000	05-03-09
1116	1207.01	1211.23	1201.41	1209.25	1209.25	1604020000	05-03-10
1117	1209.25	1213.04	1198.15	1200.08	1200.08	1449820000	05-03-11
1118	1200.08	1206.83	1199.51	1206.83	1206.83	1437430000	05-03-14
1119	1206.83	1210.54	1197.75	1197.75	1197.75	1513530000	05-03-15
1120	1197.75	1197.75	1185.61	1188.07	1188.07	1653190000	05-03-16
1121	1188.07	1193.28	1186.34	1190.21	1190.21	1581930000	05-03-17
1122	1190.21	1191.98	1182.78	1189.65	1189.65	2344370000	05-03-18
1123	1189.65	1189.65	1178.82	1183.78	1183.78	1819440000	05-03-21
1124	1183.78	1189.59	1171.63	1171.71	1171.71	2114470000	05-03-22
1125	1171.71	1176.26	1168.7	1172.53	1172.53	2246870000	05-03-23
1126	1172.53	1180.11	1171.42	1171.42	1171.42	1721720000	05-03-24
1127	1171.42	1179.91	1171.42	1174.28	1174.28	1746220000	05-03-28
1128	1174.28	1179.39	1163.69	1165.36	1165.36	2223250000	05-03-29
1129	1165.36	1181.54	1165.36	1181.41	1181.41	2097110000	05-03-30
1130	1181.41	1184.53	1179.49	1180.59	1180.59	2214230000	05-03-31
1131	1180.59	1189.8	1169.91	1172.92	1172.92	2168690000	05-04-01
1132	1172.79	1178.61	1167.72	1176.12	1176.12	2079770000	05-04-04
1133	1176.12	1183.56	1176.12	1181.39	1181.39	1870800000	05-04-05
1134	1181.39	1189.34	1181.39	1184.07	1184.07	1797400000	05-04-06
1135	1184.07	1191.88	1183.81	1191.14	1191.14	1900620000	05-04-07
1136	1191.14	1191.75	1181.13	1181.2	1181.2	1661330000	05-04-08
1137	1181.2	1184.07	1178.69	1181.21	1181.21	1525310000	05-04-11
1138	1181.21	1190.17	1170.85	1187.76	1187.76	1979830000	05-04-12
1139	1187.76	1187.76	1171.4	1173.79	1173.79	2049740000	05-04-13
1140	1173.79	1174.67	1161.7	1162.05	1162.05	2355040000	05-04-14
1141	1162.05	1162.05	1141.92	1142.62	1142.62	2689960000	05-04-15
1142	1142.62	1148.92	1139.8	1145.98	1145.98	2180670000	05-04-18
1143	1145.98	1154.67	1145.98	1152.78	1152.78	2142700000	05-04-19
1144	1152.78	1155.5	1136.15	1137.5	1137.5	2217050000	05-04-20
1145	1137.5	1159.95	1137.5	1159.95	1159.95	2308560000	05-04-21
1146	1159.95	1159.95	1142.95	1152.12	1152.12	2045880000	05-04-22
1147	1152.12	1164.05	1152.12	1162.1	1162.1	1795030000	05-04-25
1148	1162.1	1164.8	1151.83	1151.83	1151.83	1959740000	05-04-26
1149	1151.74	1159.87	1144.42	1156.38	1156.38	2151520000	05-04-27
1150	1156.38	1156.38	1143.22	1143.22	1143.22	2182270000	05-04-28
1151	1143.22	1156.97	1139.19	1156.85	1156.85	2362360000	05-04-29
1152	1156.85	1162.87	1154.71	1162.16	1162.16	1980040000	05-05-02
1153	1162.16	1166.89	1156.71	1161.17	1161.17	2167020000	05-05-03
1154	1161.17	1176.01	1161.17	1175.65	1175.65	2306480000	05-05-04
1155	1175.65	1178.62	1166.77	1172.63	1172.63	1997100000	05-05-05
1156	1172.63	1177.75	1170.5	1171.35	1171.35	1707200000	05-05-06
1157	1171.35	1178.87	1169.38	1178.84	1178.84	1857020000	05-05-09
1158	1178.84	1178.84	1162.98	1166.22	1166.22	1889660000	05-05-10
1159	1166.22	1171.77	1157.71	1171.11	1171.11	1834970000	05-05-11
1160	1171.11	1173.37	1157.76	1159.36	1159.36	1995290000	05-05-12
1161	1159.36	1163.75	1146.18	1154.05	1154.05	2188590000	05-05-13
1162	1154.05	1165.75	1153.64	1165.69	1165.69	1856860000	05-05-16
1163	1165.69	1174.35	1159.86	1173.8	1173.8	1887260000	05-05-17
1164	1173.8	1187.9	1173.8	1185.56	1185.56	2266320000	05-05-18
1165	1185.56	1191.09	1184.49	1191.08	1191.08	1775860000	05-05-19
1166	1191.08	1191.22	1185.19	1189.28	1189.28	1631750000	05-05-20
1167	1189.28	1197.44	1188.76	1193.86	1193.86	1681170000	05-05-23
1168	1193.86	1195.29	1189.87	1194.07	1194.07	1681000000	05-05-24
1169	1194.07	1194.07	1185.96	1190.01	1190.01	1742180000	05-05-25
1170	1190.01	1198.95	1190.01	1197.62	1197.62	1654110000	05-05-26
1171	1197.62	1199.56	1195.28	1198.78	1198.78	1381430000	05-05-27
1172	1198.78	1198.78	1191.5	1191.5	1191.5	1840680000	05-05-31
1173	1191.5	1205.64	1191.03	1202.22	1202.22	1810100000	05-06-01
1174	1202.27	1204.67	1198.42	1204.29	1204.29	1813790000	05-06-02
1175	1204.29	1205.09	1194.55	1196.02	1196.02	1627520000	05-06-03
1176	1196.02	1198.78	1192.75	1197.51	1197.51	1547120000	05-06-06
1177	1197.51	1208.85	1197.26	1197.26	1197.26	1851370000	05-06-07
1178	1197.26	1201.97	1193.33	1194.67	1194.67	1715490000	05-06-08
1179	1194.67	1201.86	1191.09	1200.93	1200.93	1824120000	05-06-09
1180	1200.93	1202.79	1192.64	1198.11	1198.11	1664180000	05-06-10
1181	1198.11	1206.03	1194.51	1200.82	1200.82	1661350000	05-06-13
1182	1200.82	1207.53	1200.18	1203.91	1203.91	1698150000	05-06-14
1183	1203.91	1208.08	1198.66	1206.58	1206.58	1840440000	05-06-15
1184	1206.55	1212.1	1205.47	1210.96	1210.96	1776040000	05-06-16
1185	1210.93	1219.55	1210.93	1216.96	1216.96	2407370000	05-06-17
1186	1216.96	1219.1	1210.65	1216.1	1216.1	1714530000	05-06-20
1187	1216.1	1217.13	1211.86	1213.61	1213.61	1720700000	05-06-21
1188	1213.61	1219.59	1211.69	1213.88	1213.88	1823250000	05-06-22
1189	1213.88	1216.45	1200.72	1200.73	1200.73	2029920000	05-06-23
1190	1200.73	1200.9	1191.45	1191.57	1191.57	2418800000	05-06-24
1191	1191.57	1194.33	1188.3	1190.69	1190.69	1738620000	05-06-27
1192	1190.69	1202.54	1190.69	1201.57	1201.57	1772410000	05-06-28
1193	1201.57	1204.07	1198.7	1199.85	1199.85	1769280000	05-06-29
1194	1199.85	1203.27	1190.51	1191.33	1191.33	2109490000	05-06-30
1195	1191.33	1197.89	1191.33	1194.44	1194.44	1593820000	05-07-01
1196	1194.44	1206.34	1192.49	1204.99	1204.99	1805820000	05-07-05
1197	1204.99	1206.11	1194.78	1194.94	1194.94	1883470000	05-07-06
1198	1194.94	1198.46	1183.55	1197.87	1197.87	1952440000	05-07-07
1199	1197.87	1212.73	1197.2	1211.86	1211.86	1900810000	05-07-08
1200	1211.86	1220.03	1211.86	1219.44	1219.44	1846300000	05-07-11
1201	1219.44	1225.54	1216.6	1222.21	1222.21	1932010000	05-07-12
1202	1222.21	1224.46	1219.64	1223.29	1223.29	1812500000	05-07-13
1203	1223.29	1233.16	1223.29	1226.5	1226.5	2048710000	05-07-14
1204	1226.5	1229.53	1223.5	1227.92	1227.92	1716400000	05-07-15
1205	1227.92	1227.92	1221.13	1221.13	1221.13	1582100000	05-07-18
1206	1221.13	1230.34	1221.13	1229.35	1229.35	2041280000	05-07-19
1207	1229.35	1236.56	1222.91	1235.2	1235.2	2063340000	05-07-20
1208	1235.2	1235.83	1224.7	1227.04	1227.04	2129840000	05-07-21
1209	1227.04	1234.19	1226.15	1233.68	1233.68	1766990000	05-07-22
1210	1233.68	1238.36	1228.15	1229.03	1229.03	1717580000	05-07-25
1211	1229.03	1234.42	1229.03	1231.16	1231.16	1934180000	05-07-26
1212	1231.16	1237.64	1230.15	1236.79	1236.79	1945800000	05-07-27
1213	1236.79	1245.15	1235.81	1243.72	1243.72	2001680000	05-07-28
1214	1243.72	1245.04	1234.18	1234.18	1234.18	1789600000	05-07-29
1215	1234.18	1239.1	1233.8	1235.35	1235.35	1716870000	05-08-01
1216	1235.35	1244.69	1235.35	1244.12	1244.12	2043120000	05-08-02
1217	1244.12	1245.86	1240.57	1245.04	1245.04	1999980000	05-08-03
1218	1245.04	1245.04	1235.15	1235.86	1235.86	1981220000	05-08-04
1219	1235.86	1235.86	1225.62	1226.42	1226.42	1930280000	05-08-05
1220	1226.42	1232.28	1222.67	1223.13	1223.13	1804140000	05-08-08
1221	1223.13	1234.11	1223.13	1231.38	1231.38	1897520000	05-08-09
1222	1231.38	1242.69	1226.58	1229.13	1229.13	2172320000	05-08-10
1223	1229.13	1237.81	1228.33	1237.81	1237.81	1941560000	05-08-11
1224	1237.81	1237.81	1225.87	1230.39	1230.39	1709300000	05-08-12
1225	1230.4	1236.24	1226.2	1233.87	1233.87	1562880000	05-08-15
1226	1233.87	1233.87	1219.05	1219.34	1219.34	1820410000	05-08-16
1227	1219.34	1225.63	1218.07	1220.24	1220.24	1859150000	05-08-17
1228	1220.24	1222.64	1215.93	1219.02	1219.02	1808170000	05-08-18
1229	1219.02	1225.08	1219.02	1219.71	1219.71	1558790000	05-08-19
1230	1219.71	1228.96	1216.47	1221.73	1221.73	1621330000	05-08-22
1231	1221.73	1223.04	1214.44	1217.59	1217.59	1678620000	05-08-23
1232	1217.57	1224.15	1209.37	1209.59	1209.59	1930800000	05-08-24
1233	1209.59	1213.73	1209.57	1212.37	1212.37	1571110000	05-08-25
1234	1212.4	1212.4	1204.23	1205.1	1205.1	1541090000	05-08-26
1235	1205.1	1214.28	1201.53	1212.28	1212.28	1599450000	05-08-29
1236	1212.28	1212.28	1201.07	1208.41	1208.41	1916470000	05-08-30
1237	1208.41	1220.36	1204.4	1220.33	1220.33	2365510000	05-08-31
1238	1220.33	1227.29	1216.18	1221.59	1221.59	2229860000	05-09-01
1239	1221.59	1224.45	1217.75	1218.02	1218.02	1640160000	05-09-02
1240	1218.02	1233.61	1218.02	1233.39	1233.39	1932090000	05-09-06
1241	1233.39	1237.06	1230.93	1236.36	1236.36	2067700000	05-09-07
1242	1236.36	1236.36	1229.51	1231.67	1231.67	1955380000	05-09-08
1243	1231.67	1243.13	1231.67	1241.48	1241.48	1992560000	05-09-09
1244	1241.48	1242.6	1239.15	1240.56	1240.56	1938050000	05-09-12
1245	1240.57	1240.57	1231.2	1231.2	1231.2	2082360000	05-09-13
1246	1231.2	1234.74	1226.16	1227.16	1227.16	1986750000	05-09-14
1247	1227.16	1231.88	1224.85	1227.73	1227.73	2079340000	05-09-15
1248	1228.42	1237.95	1228.42	1237.91	1237.91	3152470000	05-09-16
1249	1237.91	1237.91	1227.65	1231.02	1231.02	2076540000	05-09-19
1250	1231.02	1236.49	1220.07	1221.34	1221.34	2319250000	05-09-20
1251	1221.34	1221.52	1209.89	1210.2	1210.2	2548150000	05-09-21
1252	1210.2	1216.64	1205.35	1214.62	1214.62	2424720000	05-09-22
1253	1214.62	1218.83	1209.8	1215.29	1215.29	1973020000	05-09-23
1254	1215.29	1222.56	1211.84	1215.63	1215.63	2022220000	05-09-26
1255	1215.63	1220.17	1211.11	1215.66	1215.66	1976270000	05-09-27
1256	1215.66	1220.98	1212.72	1216.89	1216.89	2106980000	05-09-28
1257	1216.89	1228.7	1211.54	1227.68	1227.68	2176120000	05-09-29
1258	1227.68	1229.57	1225.22	1228.81	1228.81	2097520000	05-09-30
1259	1228.81	1233.34	1225.15	1226.7	1226.7	2097490000	05-10-03
1260	1226.7	1229.88	1214.02	1214.47	1214.47	2341420000	05-10-04
1261	1214.47	1214.47	1196.25	1196.39	1196.39	2546780000	05-10-05
1262	1196.39	1202.14	1181.92	1191.49	1191.49	2792030000	05-10-06
1263	1191.49	1199.71	1191.46	1195.9	1195.9	2126080000	05-10-07
1264	1195.9	1196.52	1186.12	1187.33	1187.33	2195990000	05-10-10
1265	1187.33	1193.1	1183.16	1184.87	1184.87	2299040000	05-10-11
1266	1184.87	1190.02	1173.65	1177.68	1177.68	2491280000	05-10-12
1267	1177.68	1179.56	1168.2	1176.84	1176.84	2351150000	05-10-13
1268	1176.84	1187.13	1175.44	1186.57	1186.57	2188940000	05-10-14
1269	1186.57	1191.21	1184.48	1190.1	1190.1	2054570000	05-10-17
1270	1190.1	1190.1	1178.13	1178.14	1178.14	2197010000	05-10-18
1271	1178.14	1195.76	1170.55	1195.76	1195.76	2703590000	05-10-19
1272	1195.76	1197.3	1173.3	1177.8	1177.8	2617250000	05-10-20
1273	1177.8	1186.46	1174.92	1179.59	1179.59	2470920000	05-10-21
1274	1179.59	1199.39	1179.59	1199.38	1199.38	2197790000	05-10-24
1275	1199.38	1201.3	1189.29	1196.54	1196.54	2312470000	05-10-25
1276	1196.54	1204.01	1191.38	1191.38	1191.38	2467750000	05-10-26
1277	1191.38	1192.65	1178.89	1178.9	1178.9	2395370000	05-10-27
1278	1178.9	1198.41	1178.9	1198.41	1198.41	2379400000	05-10-28
1279	1198.41	1211.43	1198.41	1207.01	1207.01	2567470000	05-10-31
1280	1207.01	1207.34	1201.66	1202.76	1202.76	2457850000	05-11-01
1281	1202.76	1215.17	1201.07	1214.76	1214.76	2648090000	05-11-02
1282	1214.76	1224.7	1214.76	1219.94	1219.94	2716630000	05-11-03
1283	1219.94	1222.52	1214.45	1220.14	1220.14	2050510000	05-11-04
1284	1220.14	1224.18	1217.29	1222.81	1222.81	1987580000	05-11-07
1285	1222.81	1222.81	1216.08	1218.59	1218.59	1965050000	05-11-08
1286	1218.59	1226.59	1216.53	1220.65	1220.65	2214460000	05-11-09
1287	1220.65	1232.41	1215.05	1230.96	1230.96	2378460000	05-11-10
1288	1230.96	1235.7	1230.72	1234.72	1234.72	1773140000	05-11-11
1289	1234.72	1237.2	1231.78	1233.76	1233.76	1899780000	05-11-14
1290	1233.76	1237.94	1226.41	1229.01	1229.01	2359370000	05-11-15
1291	1229.01	1232.24	1227.18	1231.21	1231.21	2121580000	05-11-16
1292	1231.21	1242.96	1231.21	1242.8	1242.8	2298040000	05-11-17
1293	1242.8	1249.58	1240.71	1248.27	1248.27	2453290000	05-11-18
1294	1248.27	1255.89	1246.9	1254.85	1254.85	2117350000	05-11-21
1295	1254.85	1261.9	1251.4	1261.23	1261.23	2291420000	05-11-22
1296	1261.23	1270.64	1259.51	1265.61	1265.61	1985400000	05-11-23
1297	1265.61	1268.78	1265.54	1268.25	1268.25	724940000	05-11-25
1298	1268.25	1268.44	1257.17	1257.46	1257.46	2016900000	05-11-28
1299	1257.46	1266.18	1257.46	1257.48	1257.48	2268340000	05-11-29
1300	1257.48	1260.93	1249.39	1249.48	1249.48	2374690000	05-11-30
1301	1249.48	1266.17	1249.48	1264.67	1264.67	2614830000	05-12-01
1302	1264.67	1266.85	1261.42	1265.08	1265.08	2125580000	05-12-02
1303	1265.08	1265.08	1258.12	1262.09	1262.09	2325840000	05-12-05
1304	1262.09	1272.89	1262.09	1263.7	1263.7	2110740000	05-12-06
1305	1263.7	1264.85	1253.02	1257.37	1257.37	2093830000	05-12-07
1306	1257.37	1263.36	1250.91	1255.84	1255.84	2178300000	05-12-08
1307	1255.84	1263.08	1254.24	1259.37	1259.37	1896290000	05-12-09
1308	1259.37	1263.86	1255.52	1260.43	1260.43	1876550000	05-12-12
1309	1260.43	1272.11	1258.56	1267.43	1267.43	2390020000	05-12-13
1310	1267.43	1275.8	1267.07	1272.74	1272.74	2145520000	05-12-14
1311	1272.74	1275.17	1267.74	1270.94	1270.94	2180590000	05-12-15
1312	1270.94	1275.24	1267.32	1267.32	1267.32	2584190000	05-12-16
1313	1267.32	1270.51	1259.28	1259.92	1259.92	2208810000	05-12-19
1314	1259.92	1263.86	1257.21	1259.62	1259.62	1996690000	05-12-20
1315	1259.62	1269.37	1259.62	1262.79	1262.79	2065170000	05-12-21
1316	1262.79	1268.19	1262.5	1268.12	1268.12	1888500000	05-12-22
1317	1268.12	1269.76	1265.92	1268.66	1268.66	1285810000	05-12-23
1318	1268.66	1271.83	1256.54	1256.54	1256.54	1540470000	05-12-27
1319	1256.54	1261.1	1256.54	1258.17	1258.17	1422360000	05-12-28
1320	1258.17	1260.61	1254.18	1254.42	1254.42	1382540000	05-12-29
1321	1254.42	1254.42	1246.59	1248.29	1248.29	1443500000	05-12-30
1322	1248.29	1270.22	1245.74	1268.8	1268.8	2554570000	06-01-03
1323	1268.8	1275.37	1267.74	1273.46	1273.46	2515330000	06-01-04
1324	1273.46	1276.91	1270.3	1273.48	1273.48	2433340000	06-01-05
1325	1273.48	1286.09	1273.48	1285.45	1285.45	2446560000	06-01-06
1326	1285.45	1290.78	1284.82	1290.15	1290.15	2301490000	06-01-09
1327	1290.15	1290.15	1283.76	1289.69	1289.69	2373080000	06-01-10
1328	1289.72	1294.9	1288.12	1294.18	1294.18	2406130000	06-01-11
1329	1294.18	1294.18	1285.04	1286.06	1286.06	2318350000	06-01-12
1330	1286.06	1288.96	1282.78	1287.61	1287.61	2206510000	06-01-13
1331	1287.61	1287.61	1278.61	1282.93	1282.93	2179970000	06-01-17
1332	1282.93	1282.93	1272.08	1277.93	1277.93	2233200000	06-01-18
1333	1277.93	1287.79	1277.93	1285.04	1285.04	2444020000	06-01-19
1334	1285.04	1285.04	1260.92	1261.49	1261.49	2845810000	06-01-20
1335	1261.49	1268.19	1261.49	1263.82	1263.82	2256070000	06-01-23
1336	1263.82	1271.47	1263.82	1266.86	1266.86	2608720000	06-01-24
1337	1266.86	1271.87	1259.42	1264.68	1264.68	2617060000	06-01-25
1338	1264.68	1276.44	1264.68	1273.83	1273.83	2856780000	06-01-26
1339	1273.83	1286.38	1273.83	1283.72	1283.72	2623620000	06-01-27
1340	1283.72	1287.94	1283.51	1285.19	1285.19	2282730000	06-01-30
1341	1285.2	1285.2	1276.85	1280.08	1280.08	2708310000	06-01-31
1342	1280.08	1283.33	1277.57	1282.46	1282.46	2589410000	06-02-01
1343	1282.46	1282.46	1267.72	1270.84	1270.84	2565300000	06-02-02
1344	1270.84	1270.87	1261.02	1264.03	1264.03	2282210000	06-02-03
1345	1264.03	1267.04	1261.62	1265.02	1265.02	2132360000	06-02-06
1346	1265.02	1265.78	1253.61	1254.78	1254.78	2366370000	06-02-07
1347	1254.78	1266.47	1254.78	1265.65	1265.65	2456860000	06-02-08
1348	1265.65	1274.56	1262.8	1263.78	1263.78	2441920000	06-02-09
1349	1263.82	1269.89	1254.98	1266.99	1266.99	2290050000	06-02-10
1350	1266.99	1266.99	1258.34	1262.86	1262.86	1850080000	06-02-13
1351	1262.86	1278.21	1260.8	1275.53	1275.53	2437940000	06-02-14
1352	1275.53	1281.0	1271.06	1280.0	1280.0	2317590000	06-02-15
1353	1280.0	1289.39	1280.0	1289.38	1289.38	2251490000	06-02-16
1354	1289.38	1289.47	1284.07	1287.24	1287.24	2128260000	06-02-17
1355	1287.24	1291.92	1281.33	1283.03	1283.03	2104320000	06-02-21
1356	1283.03	1294.17	1283.03	1292.67	1292.67	2222380000	06-02-22
1357	1292.67	1293.84	1285.14	1287.79	1287.79	2144210000	06-02-23
1358	1287.79	1292.11	1285.62	1289.43	1289.43	1933010000	06-02-24
1359	1289.43	1297.57	1289.43	1294.12	1294.12	1975320000	06-02-27
1360	1294.12	1294.12	1278.66	1280.66	1280.66	2370860000	06-02-28
1361	1280.66	1291.8	1280.66	1291.24	1291.24	2308320000	06-03-01
1362	1291.24	1291.24	1283.21	1289.14	1289.14	2494590000	06-03-02
1363	1289.14	1297.33	1284.2	1287.23	1287.23	2152950000	06-03-03
1364	1287.23	1288.23	1275.67	1278.26	1278.26	2280190000	06-03-06
1365	1278.26	1278.26	1271.11	1275.88	1275.88	2268050000	06-03-07
1366	1275.88	1280.33	1268.42	1278.47	1278.47	2442870000	06-03-08
1367	1278.47	1282.74	1272.23	1272.23	1272.23	2140110000	06-03-09
1368	1272.23	1284.37	1271.11	1281.42	1281.42	2123450000	06-03-10
1369	1281.58	1287.37	1281.58	1284.13	1284.13	2070330000	06-03-13
1370	1284.13	1298.14	1282.67	1297.48	1297.48	2165270000	06-03-14
1371	1297.48	1304.4	1294.97	1303.02	1303.02	2293000000	06-03-15
1372	1303.02	1310.45	1303.02	1305.33	1305.33	2292180000	06-03-16
1373	1305.33	1309.79	1305.32	1307.25	1307.25	2549620000	06-03-17
1374	1307.25	1310.0	1303.59	1305.08	1305.08	1976830000	06-03-20
1375	1305.08	1310.88	1295.82	1297.23	1297.23	2147370000	06-03-21
1376	1297.23	1305.97	1295.81	1305.04	1305.04	2039810000	06-03-22
1377	1305.04	1305.04	1298.11	1301.67	1301.67	1980940000	06-03-23
1378	1301.67	1306.53	1298.89	1302.95	1302.95	2326070000	06-03-24
1379	1302.95	1303.74	1299.09	1301.61	1301.61	2029700000	06-03-27
1380	1301.61	1306.24	1291.84	1293.23	1293.23	2148580000	06-03-28
1381	1293.23	1305.6	1293.23	1302.89	1302.89	2143540000	06-03-29
1382	1302.89	1310.15	1296.72	1300.25	1300.25	2294560000	06-03-30
1383	1300.25	1303.0	1294.87	1294.87	1294.87	2236710000	06-03-31
1384	1302.88	1309.19	1296.65	1297.81	1297.81	2494080000	06-04-03
1385	1297.81	1307.55	1294.71	1305.93	1305.93	2147660000	06-04-04
1386	1305.93	1312.81	1304.82	1311.56	1311.56	2420020000	06-04-05
1387	1311.56	1311.99	1302.44	1309.04	1309.04	2281680000	06-04-06
1388	1309.04	1314.07	1294.18	1295.5	1295.5	2082470000	06-04-07
1389	1295.51	1300.74	1293.17	1296.62	1296.62	1898320000	06-04-10
1390	1296.6	1300.71	1282.96	1286.57	1286.57	2232880000	06-04-11
1391	1286.57	1290.93	1286.45	1288.12	1288.12	1938100000	06-04-12
1392	1288.12	1292.09	1283.37	1289.12	1289.12	1891940000	06-04-13
1393	1289.12	1292.45	1280.74	1285.33	1285.33	1794650000	06-04-17
1394	1285.33	1309.02	1285.33	1307.28	1307.28	2595440000	06-04-18
1395	1307.65	1310.39	1302.79	1309.93	1309.93	2447310000	06-04-19
1396	1309.93	1318.16	1306.38	1311.46	1311.46	2512920000	06-04-20
1397	1311.46	1317.67	1306.59	1311.28	1311.28	2392630000	06-04-21
1398	1311.28	1311.28	1303.79	1308.11	1308.11	2117330000	06-04-24
1399	1308.11	1310.79	1299.17	1301.74	1301.74	2366380000	06-04-25
1400	1301.74	1310.97	1301.74	1305.41	1305.41	2502690000	06-04-26
1401	1305.41	1315.0	1295.57	1309.72	1309.72	2772010000	06-04-27
1402	1309.72	1316.04	1306.16	1310.61	1310.61	2419920000	06-04-28
1403	1310.61	1317.21	1303.46	1305.19	1305.19	2437040000	06-05-01
1404	1305.19	1313.66	1305.19	1313.21	1313.21	2403470000	06-05-02
1405	1313.21	1313.47	1303.92	1308.12	1308.12	2395230000	06-05-03
1406	1307.85	1315.14	1307.85	1312.25	1312.25	2431450000	06-05-04
1407	1312.25	1326.53	1312.25	1325.76	1325.76	2294760000	06-05-05
1408	1325.76	1326.7	1322.87	1324.66	1324.66	2151300000	06-05-08
1409	1324.66	1326.6	1322.48	1325.14	1325.14	2157290000	06-05-09
1410	1324.57	1325.51	1317.44	1322.85	1322.85	2268550000	06-05-10
1411	1322.63	1322.63	1303.45	1305.92	1305.92	2531520000	06-05-11
1412	1305.88	1305.88	1290.38	1291.24	1291.24	2567970000	06-05-12
1413	1291.19	1294.81	1284.51	1294.5	1294.5	2505660000	06-05-15
1414	1294.5	1297.88	1288.51	1292.08	1292.08	2386210000	06-05-16
1415	1291.73	1291.73	1267.31	1270.32	1270.32	2830200000	06-05-17
1416	1270.25	1274.89	1261.75	1261.81	1261.81	2537490000	06-05-18
1417	1261.81	1272.15	1256.28	1267.03	1267.03	2982300000	06-05-19
1418	1267.03	1268.77	1252.98	1262.07	1262.07	2773010000	06-05-22
1419	1262.06	1273.67	1256.15	1256.58	1256.58	2605250000	06-05-23
1420	1256.56	1264.53	1245.34	1258.57	1258.57	2999030000	06-05-24
1421	1258.41	1273.26	1258.41	1272.88	1272.88	2372730000	06-05-25
1422	1272.71	1280.54	1272.5	1280.16	1280.16	1814020000	06-05-26
1423	1280.04	1280.04	1259.87	1259.87	1259.87	2176190000	06-05-30
1424	1259.38	1270.09	1259.38	1270.09	1270.09	2692160000	06-05-31
1425	1270.05	1285.71	1269.19	1285.71	1285.71	2360160000	06-06-01
1426	1285.71	1290.68	1280.22	1288.22	1288.22	2295540000	06-06-02
1427	1288.16	1288.16	1264.66	1265.29	1265.29	2313470000	06-06-05
1428	1265.23	1269.88	1254.46	1263.85	1263.85	2697650000	06-06-06
1429	1263.61	1272.47	1255.77	1256.15	1256.15	2644170000	06-06-07
1430	1256.08	1259.85	1235.18	1257.93	1257.93	3543790000	06-06-08
1431	1257.93	1262.58	1250.03	1252.3	1252.3	2214000000	06-06-09
1432	1252.27	1255.22	1236.43	1237.44	1237.44	2247010000	06-06-12
1433	1236.08	1243.37	1222.52	1223.69	1223.69	3215770000	06-06-13
1434	1223.66	1231.46	1219.29	1230.04	1230.04	2667990000	06-06-14
1435	1230.01	1258.64	1230.01	1256.16	1256.16	2775480000	06-06-15
1436	1256.16	1256.27	1246.33	1251.54	1251.54	2783390000	06-06-16
1437	1251.54	1255.93	1237.17	1240.13	1240.13	2517200000	06-06-19
1438	1240.12	1249.01	1238.87	1240.12	1240.12	2232950000	06-06-20
1439	1240.09	1257.96	1240.09	1252.2	1252.2	2361230000	06-06-21
1440	1251.92	1251.92	1241.53	1245.6	1245.6	2148180000	06-06-22
1441	1245.59	1253.13	1241.43	1244.5	1244.5	2017270000	06-06-23
1442	1244.5	1250.92	1243.68	1250.56	1250.56	1878580000	06-06-26
1443	1250.55	1253.37	1238.94	1239.2	1239.2	2203130000	06-06-27
1444	1238.99	1247.06	1237.59	1246.0	1246.0	2085490000	06-06-28
1445	1245.94	1272.88	1245.94	1272.87	1272.87	2621250000	06-06-29
1446	1272.86	1276.3	1270.2	1270.2	1270.2	3049560000	06-06-30
1447	1270.06	1280.38	1270.06	1280.19	1280.19	1114470000	06-07-03
1448	1280.05	1280.05	1265.91	1270.91	1270.91	2165070000	06-07-05
1449	1270.58	1278.32	1270.58	1274.08	1274.08	2009160000	06-07-06
1450	1274.08	1275.38	1263.13	1265.48	1265.48	1988150000	06-07-07
1451	1265.46	1274.06	1264.46	1267.34	1267.34	1854590000	06-07-10
1452	1267.26	1273.64	1259.65	1272.43	1272.43	2310850000	06-07-11
1453	1272.39	1273.31	1257.29	1258.6	1258.6	2250450000	06-07-12
1454	1258.58	1258.58	1241.43	1242.28	1242.28	2545760000	06-07-13
1455	1242.29	1242.7	1228.45	1236.2	1236.2	2467120000	06-07-14
1456	1236.2	1240.07	1231.49	1234.49	1234.49	2146410000	06-07-17
1457	1234.48	1239.86	1224.54	1236.86	1236.86	2481750000	06-07-18
1458	1236.74	1261.81	1236.74	1259.81	1259.81	2701980000	06-07-19
1459	1259.81	1262.56	1249.13	1249.13	1249.13	2345580000	06-07-20
1460	1249.12	1250.96	1238.72	1240.29	1240.29	2704090000	06-07-21
1461	1240.25	1262.5	1240.25	1260.91	1260.91	2312720000	06-07-24
1462	1260.91	1272.39	1257.19	1268.88	1268.88	2563930000	06-07-25
1463	1268.87	1273.89	1261.94	1268.4	1268.4	2667710000	06-07-26
1464	1268.2	1275.85	1261.92	1263.2	1263.2	2776710000	06-07-27
1465	1263.15	1280.42	1263.15	1278.55	1278.55	2480420000	06-07-28
1466	1278.53	1278.66	1274.31	1276.66	1276.66	2461300000	06-07-31
1467	1278.53	1278.66	1265.71	1270.92	1270.92	2527690000	06-08-01
1468	1270.73	1283.42	1270.73	1277.41	1277.41	2610750000	06-08-02
1469	1278.22	1283.96	1271.25	1280.27	1280.27	2728440000	06-08-03
1470	1280.26	1292.92	1273.82	1279.36	1279.36	2530970000	06-08-04
1471	1279.31	1279.31	1273.0	1275.77	1275.77	2045660000	06-08-07
1472	1275.67	1282.75	1268.37	1271.48	1271.48	2457840000	06-08-08
1473	1271.13	1283.74	1264.73	1265.95	1265.95	2555180000	06-08-09
1474	1265.72	1272.55	1261.3	1271.81	1271.81	2402190000	06-08-10
1475	1271.64	1271.64	1262.08	1266.74	1266.74	2004540000	06-08-11
1476	1266.67	1278.9	1266.67	1268.21	1268.21	2118020000	06-08-14
1477	1268.19	1286.23	1268.19	1285.58	1285.58	2334100000	06-08-15
1478	1285.27	1296.21	1285.27	1295.43	1295.43	2554570000	06-08-16
1479	1295.37	1300.78	1292.71	1297.48	1297.48	2458340000	06-08-17
1480	1297.48	1302.3	1293.57	1302.3	1302.3	2033910000	06-08-18
1481	1302.3	1302.3	1295.51	1297.52	1297.52	1759240000	06-08-21
1482	1297.52	1302.49	1294.44	1298.82	1298.82	1908740000	06-08-22
1483	1298.73	1301.5	1289.82	1292.99	1292.99	1893670000	06-08-23
1484	1292.97	1297.23	1291.4	1296.06	1296.06	1930320000	06-08-24
1485	1295.92	1298.88	1292.39	1295.09	1295.09	1667580000	06-08-25
1486	1295.09	1305.02	1293.97	1301.78	1301.78	1834920000	06-08-28
1487	1301.57	1305.02	1295.29	1304.28	1304.28	2093720000	06-08-29
1488	1303.7	1306.74	1302.15	1305.37	1305.37	2060690000	06-08-30
1489	1304.25	1306.11	1302.45	1303.82	1303.82	1974540000	06-08-31
1490	1303.8	1312.03	1303.8	1311.01	1311.01	1800520000	06-09-01
1491	1310.94	1314.67	1308.82	1313.25	1313.25	2114480000	06-09-05
1492	1313.04	1313.04	1299.28	1300.26	1300.26	2329870000	06-09-06
1493	1300.21	1301.25	1292.13	1294.02	1294.02	2325850000	06-09-07
1494	1294.02	1300.14	1294.02	1298.92	1298.92	2132890000	06-09-08
1495	1298.86	1302.36	1290.93	1299.54	1299.54	2506430000	06-09-11
1496	1299.53	1314.28	1299.53	1313.0	1313.0	2791580000	06-09-12
1497	1312.74	1319.92	1311.12	1318.07	1318.07	2597220000	06-09-13
1498	1318.0	1318.0	1313.25	1316.28	1316.28	2351220000	06-09-14
1499	1316.28	1324.65	1316.28	1319.66	1319.66	3198030000	06-09-15
1500	1319.85	1324.87	1318.16	1321.18	1321.18	2325080000	06-09-18
1501	1321.17	1322.04	1312.17	1317.64	1317.64	2390850000	06-09-19
1502	1318.28	1328.53	1318.28	1325.18	1325.18	2543070000	06-09-20
1503	1324.89	1328.19	1315.45	1318.03	1318.03	2627440000	06-09-21
1504	1318.03	1318.03	1310.94	1314.78	1314.78	2162880000	06-09-22
1505	1314.78	1329.35	1311.58	1326.37	1326.37	2710240000	06-09-25
1506	1326.35	1336.6	1325.3	1336.35	1336.35	2673350000	06-09-26
1507	1336.12	1340.08	1333.54	1336.59	1336.59	2749190000	06-09-27
1508	1336.56	1340.28	1333.75	1338.88	1338.88	2397820000	06-09-28
1509	1339.15	1339.88	1335.64	1335.85	1335.85	2273430000	06-09-29
1510	1335.82	1338.54	1330.28	1331.32	1331.32	2154480000	06-10-02
1511	1331.32	1338.31	1327.1	1334.11	1334.11	2682690000	06-10-03
1512	1333.81	1350.2	1331.48	1350.2	1350.2	3019880000	06-10-04
1513	1349.84	1353.79	1347.75	1353.22	1353.22	2817240000	06-10-05
1514	1353.22	1353.22	1344.21	1349.59	1349.59	2523000000	06-10-06
1515	1349.58	1352.69	1346.55	1350.66	1350.66	1935170000	06-10-09
1516	1350.62	1354.23	1348.6	1353.42	1353.42	2376140000	06-10-10
1517	1353.28	1353.97	1343.57	1349.95	1349.95	2521000000	06-10-11
1518	1349.94	1363.76	1349.94	1362.83	1362.83	2514350000	06-10-12
1519	1362.82	1366.63	1360.5	1365.62	1365.62	2482920000	06-10-13
1520	1365.61	1370.2	1364.48	1369.06	1369.06	2305920000	06-10-16
1521	1369.05	1369.05	1356.87	1364.05	1364.05	2519620000	06-10-17
1522	1363.93	1372.87	1360.95	1365.8	1365.8	2658840000	06-10-18
1523	1365.95	1368.09	1362.06	1366.96	1366.96	2619830000	06-10-19
1524	1366.94	1368.66	1362.1	1368.6	1368.6	2526410000	06-10-20
1525	1368.58	1377.4	1363.94	1377.02	1377.02	2480430000	06-10-23
1526	1377.02	1377.78	1372.42	1377.38	1377.38	2876890000	06-10-24
1527	1377.36	1383.61	1376.0	1382.22	1382.22	2953540000	06-10-25
1528	1382.21	1389.45	1379.47	1389.08	1389.08	2793350000	06-10-26
1529	1388.89	1388.89	1375.85	1377.34	1377.34	2458450000	06-10-27
1530	1377.3	1381.22	1373.46	1377.93	1377.93	2770440000	06-10-30
1531	1377.93	1381.21	1372.19	1377.94	1377.94	2803030000	06-10-31
1532	1377.76	1381.95	1366.26	1367.81	1367.81	2821160000	06-11-01
1533	1367.44	1368.39	1362.21	1367.34	1367.34	2646180000	06-11-02
1534	1367.31	1371.68	1360.98	1364.3	1364.3	2419730000	06-11-03
1535	1364.27	1381.4	1364.27	1379.78	1379.78	2533550000	06-11-06
1536	1379.75	1388.19	1379.19	1382.84	1382.84	2636390000	06-11-07
1537	1382.5	1388.61	1379.33	1385.72	1385.72	2814820000	06-11-08
1538	1385.43	1388.92	1377.31	1378.33	1378.33	3012050000	06-11-09
1539	1378.33	1381.04	1375.6	1380.9	1380.9	2290200000	06-11-10
1540	1380.58	1387.61	1378.8	1384.42	1384.42	2386340000	06-11-13
1541	1384.36	1394.49	1379.07	1393.22	1393.22	3027480000	06-11-14
1542	1392.91	1401.35	1392.13	1396.57	1396.57	2831130000	06-11-15
1543	1396.53	1403.76	1396.53	1399.76	1399.76	2835730000	06-11-16
1544	1399.76	1401.21	1394.55	1401.2	1401.2	2726100000	06-11-17
1545	1401.17	1404.37	1397.85	1400.5	1400.5	2546710000	06-11-20
1546	1400.43	1403.49	1399.99	1402.81	1402.81	2597940000	06-11-21
1547	1402.69	1407.89	1402.26	1406.09	1406.09	2237710000	06-11-22
1548	1405.94	1405.94	1399.25	1400.95	1400.95	832550000	06-11-24
1549	1400.95	1400.95	1381.44	1381.96	1381.96	2711210000	06-11-27
1550	1381.61	1387.91	1377.83	1386.72	1386.72	2639750000	06-11-28
1551	1386.11	1401.14	1386.11	1399.48	1399.48	2790970000	06-11-29
1552	1399.47	1406.3	1393.83	1400.63	1400.63	4006230000	06-11-30
1553	1400.63	1402.46	1385.93	1396.71	1396.71	2800980000	06-12-01
1554	1396.67	1411.23	1396.67	1409.12	1409.12	2766320000	06-12-04
1555	1409.1	1415.27	1408.78	1414.76	1414.76	2755700000	06-12-05
1556	1414.4	1415.93	1411.05	1412.9	1412.9	2725280000	06-12-06
1557	1412.86	1418.27	1406.8	1407.29	1407.29	2743150000	06-12-07
1558	1407.27	1414.09	1403.67	1409.84	1409.84	2440460000	06-12-08
1559	1409.81	1415.6	1408.56	1413.04	1413.04	2289900000	06-12-11
1560	1413.0	1413.78	1404.75	1411.56	1411.56	2738170000	06-12-12
1561	1411.32	1416.64	1411.05	1413.21	1413.21	2552260000	06-12-13
1562	1413.16	1427.23	1413.16	1425.49	1425.49	2729700000	06-12-14
1563	1425.48	1431.63	1425.48	1427.09	1427.09	3229580000	06-12-15
1564	1427.08	1431.81	1420.65	1422.48	1422.48	2568140000	06-12-18
1565	1422.42	1428.3	1414.88	1425.55	1425.55	2717060000	06-12-19
1566	1425.51	1429.05	1423.51	1423.53	1423.53	2387630000	06-12-20
1567	1423.2	1426.4	1415.9	1418.3	1418.3	2322410000	06-12-21
1568	1418.1	1418.82	1410.28	1410.76	1410.76	1647590000	06-12-22
1569	1410.75	1417.91	1410.45	1416.9	1416.9	1310310000	06-12-26
1570	1416.63	1427.72	1416.63	1426.84	1426.84	1667370000	06-12-27
1571	1426.77	1427.26	1422.05	1424.73	1424.73	1508570000	06-12-28
1572	1424.71	1427.0	1416.84	1418.3	1418.3	1678200000	06-12-29
1573	1418.03	1429.42	1407.86	1416.6	1416.6	3429160000	07-01-03
1574	1416.6	1421.84	1408.43	1418.34	1418.34	3004460000	07-01-04
1575	1418.34	1418.34	1405.75	1409.71	1409.71	2919400000	07-01-05
1576	1409.26	1414.98	1403.97	1412.84	1412.84	2763340000	07-01-08
1577	1412.84	1415.61	1405.42	1412.11	1412.11	3038380000	07-01-09
1578	1408.7	1415.99	1405.32	1414.85	1414.85	2764660000	07-01-10
1579	1414.84	1427.12	1414.84	1423.82	1423.82	2857870000	07-01-11
1580	1423.82	1431.23	1422.58	1430.73	1430.73	2686480000	07-01-12
1581	1430.73	1433.93	1428.62	1431.9	1431.9	2599530000	07-01-16
1582	1431.77	1435.27	1428.57	1430.62	1430.62	2690270000	07-01-17
1583	1430.59	1432.96	1424.21	1426.37	1426.37	2822430000	07-01-18
1584	1426.35	1431.57	1425.19	1430.5	1430.5	2777480000	07-01-19
1585	1430.47	1431.39	1420.4	1422.95	1422.95	2540120000	07-01-22
1586	1422.95	1431.33	1421.66	1427.99	1427.99	2975070000	07-01-23
1587	1427.96	1440.14	1427.96	1440.13	1440.13	2783180000	07-01-24
1588	1440.12	1440.69	1422.34	1423.9	1423.9	2994330000	07-01-25
1589	1423.9	1427.27	1416.96	1422.18	1422.18	2626620000	07-01-26
1590	1422.03	1426.94	1418.46	1420.62	1420.62	2730480000	07-01-29
1591	1420.61	1428.82	1420.61	1428.82	1428.82	2706250000	07-01-30
1592	1428.65	1441.61	1424.78	1438.24	1438.24	2976690000	07-01-31
1593	1437.9	1446.64	1437.9	1445.94	1445.94	2914890000	07-02-01
1594	1445.94	1449.33	1444.49	1448.39	1448.39	2569450000	07-02-02
1595	1448.33	1449.38	1443.85	1446.99	1446.99	2439430000	07-02-05
1596	1446.98	1450.19	1443.4	1448.0	1448.0	2608710000	07-02-06
1597	1447.41	1452.99	1446.44	1450.02	1450.02	2618820000	07-02-07
1598	1449.99	1450.45	1442.81	1448.31	1448.31	2816180000	07-02-08
1599	1448.25	1452.45	1433.44	1438.06	1438.06	2951810000	07-02-09
1600	1438.0	1439.11	1431.44	1433.37	1433.37	2395680000	07-02-12
1601	1433.22	1444.41	1433.22	1444.26	1444.26	2652150000	07-02-13
1602	1443.91	1457.65	1443.91	1455.3	1455.3	2699290000	07-02-14
1603	1455.15	1457.97	1453.19	1456.81	1456.81	2490920000	07-02-15
1604	1456.77	1456.77	1451.57	1455.54	1455.54	2399450000	07-02-16
1605	1455.53	1460.53	1449.2	1459.68	1459.68	2337860000	07-02-20
1606	1459.6	1459.6	1452.02	1457.63	1457.63	2606980000	07-02-21
1607	1457.29	1461.57	1450.51	1456.38	1456.38	1950770000	07-02-22
1608	1456.22	1456.22	1448.36	1451.19	1451.19	2579950000	07-02-23
1609	1451.04	1456.95	1445.48	1449.37	1449.37	2822170000	07-02-26
1610	1449.25	1449.25	1389.42	1399.04	1399.04	4065230000	07-02-27
1611	1398.64	1415.89	1396.65	1406.82	1406.82	3925250000	07-02-28
1612	1406.8	1409.46	1380.87	1403.17	1403.17	3874910000	07-03-01
1613	1403.16	1403.4	1386.87	1387.17	1387.17	3312260000	07-03-02
1614	1387.11	1391.86	1373.97	1374.12	1374.12	3480520000	07-03-05
1615	1374.06	1397.9	1374.06	1395.41	1395.41	3358160000	07-03-06
1616	1395.02	1401.16	1390.64	1391.97	1391.97	3141350000	07-03-07
1617	1391.88	1407.93	1391.88	1401.89	1401.89	3014850000	07-03-08
1618	1401.89	1410.15	1397.3	1402.84	1402.84	2623050000	07-03-09
1619	1402.8	1409.34	1398.4	1406.6	1406.6	2664000000	07-03-12
1620	1406.23	1406.23	1377.71	1377.95	1377.95	3485570000	07-03-13
1621	1377.86	1388.09	1363.98	1387.17	1387.17	3758350000	07-03-14
1622	1387.11	1395.73	1385.16	1392.28	1392.28	2821900000	07-03-15
1623	1392.28	1397.51	1383.63	1386.95	1386.95	3393640000	07-03-16
1624	1386.95	1403.2	1386.95	1402.06	1402.06	2777180000	07-03-19
1625	1402.04	1411.53	1400.7	1410.94	1410.94	2795940000	07-03-20
1626	1410.92	1437.77	1409.75	1435.04	1435.04	3184770000	07-03-21
1627	1435.04	1437.66	1429.88	1434.54	1434.54	3129970000	07-03-22
1628	1434.54	1438.89	1433.21	1436.11	1436.11	2619020000	07-03-23
1629	1436.11	1437.65	1423.28	1437.5	1437.5	2754660000	07-03-26
1630	1437.49	1437.49	1425.54	1428.61	1428.61	2673040000	07-03-27
1631	1428.35	1428.35	1414.07	1417.23	1417.23	3000440000	07-03-28
1632	1417.17	1426.24	1413.27	1422.53	1422.53	2854710000	07-03-29
1633	1422.52	1429.22	1408.9	1420.86	1420.86	2903960000	07-03-30
1634	1420.83	1425.49	1416.37	1424.55	1424.55	2875880000	07-04-02
1635	1424.27	1440.57	1424.27	1437.77	1437.77	2921760000	07-04-03
1636	1437.75	1440.16	1435.08	1439.37	1439.37	2616320000	07-04-04
1637	1438.94	1444.88	1436.67	1443.76	1443.76	2357230000	07-04-05
1638	1443.77	1448.1	1443.28	1444.61	1444.61	2349410000	07-04-09
1639	1444.58	1448.73	1443.99	1448.39	1448.39	2510110000	07-04-10
1640	1448.23	1448.39	1436.15	1438.87	1438.87	2950190000	07-04-11
1641	1438.87	1448.02	1433.91	1447.8	1447.8	2770570000	07-04-12
1642	1447.8	1453.11	1444.15	1452.85	1452.85	2690020000	07-04-13
1643	1452.84	1468.62	1452.84	1468.33	1468.33	2870140000	07-04-16
1644	1468.47	1474.35	1467.15	1471.48	1471.48	2920570000	07-04-17
1645	1471.47	1476.57	1466.41	1472.5	1472.5	2971330000	07-04-18
1646	1472.48	1474.23	1464.47	1470.73	1470.73	2913610000	07-04-19
1647	1470.69	1484.74	1470.69	1484.35	1484.35	3329940000	07-04-20
1648	1484.33	1487.32	1480.19	1480.93	1480.93	2575020000	07-04-23
1649	1480.93	1483.82	1473.74	1480.41	1480.41	3119750000	07-04-24
1650	1480.28	1496.59	1480.28	1495.42	1495.42	3252590000	07-04-25
1651	1495.27	1498.02	1491.17	1494.25	1494.25	3211800000	07-04-26
1652	1494.21	1497.32	1488.67	1494.07	1494.07	2732810000	07-04-27
1653	1494.07	1497.16	1482.29	1482.37	1482.37	3093420000	07-04-30
1654	1482.37	1487.27	1476.7	1486.3	1486.3	3400350000	07-05-01
1655	1486.13	1499.1	1486.13	1495.92	1495.92	3189800000	07-05-02
1656	1495.56	1503.34	1495.56	1502.39	1502.39	3007970000	07-05-03
1657	1502.35	1510.34	1501.8	1505.62	1505.62	2761930000	07-05-04
1658	1505.57	1511.0	1505.54	1509.48	1509.48	2545090000	07-05-07
1659	1509.36	1509.36	1500.66	1507.72	1507.72	2795720000	07-05-08
1660	1507.32	1513.8	1503.77	1512.58	1512.58	2935550000	07-05-09
1661	1512.33	1512.33	1491.42	1491.47	1491.47	3031240000	07-05-10
1662	1491.47	1506.24	1491.47	1505.85	1505.85	2720780000	07-05-11
1663	1505.76	1510.9	1498.34	1503.15	1503.15	2776130000	07-05-14
1664	1503.11	1514.83	1500.43	1501.19	1501.19	3071020000	07-05-15
1665	1500.75	1514.15	1500.75	1514.14	1514.14	2915350000	07-05-16
1666	1514.01	1517.14	1509.29	1512.75	1512.75	2868640000	07-05-17
1667	1512.74	1522.75	1512.74	1522.75	1522.75	2959050000	07-05-18
1668	1522.75	1529.87	1522.71	1525.1	1525.1	3465360000	07-05-21
1669	1525.1	1529.24	1522.05	1524.12	1524.12	2860500000	07-05-22
1670	1524.09	1532.43	1521.9	1522.28	1522.28	3084260000	07-05-23
1671	1522.1	1529.31	1505.18	1507.51	1507.51	3365530000	07-05-24
1672	1507.5	1517.41	1507.5	1515.73	1515.73	2316250000	07-05-25
1673	1515.55	1521.8	1512.02	1518.11	1518.11	2571790000	07-05-29
1674	1517.6	1530.23	1510.06	1530.23	1530.23	2980210000	07-05-30
1675	1530.19	1535.56	1528.26	1530.62	1530.62	3335530000	07-05-31
1676	1530.62	1540.56	1530.62	1536.34	1536.34	2927020000	07-06-01
1677	1536.28	1540.53	1532.31	1539.18	1539.18	2738930000	07-06-04
1678	1539.12	1539.12	1525.62	1530.95	1530.95	2939450000	07-06-05
1679	1530.57	1530.57	1514.13	1517.38	1517.38	2964190000	07-06-06
1680	1517.36	1517.36	1490.37	1490.72	1490.72	3538470000	07-06-07
1681	1490.71	1507.76	1487.41	1507.67	1507.67	2993460000	07-06-08
1682	1507.64	1515.53	1503.35	1509.12	1509.12	2525280000	07-06-11
1683	1509.12	1511.33	1492.97	1493.0	1493.0	3056200000	07-06-12
1684	1492.65	1515.7	1492.65	1515.67	1515.67	3077930000	07-06-13
1685	1515.58	1526.45	1515.58	1522.97	1522.97	2813630000	07-06-14
1686	1522.97	1538.71	1522.97	1532.91	1532.91	3406030000	07-06-15
1687	1532.9	1535.44	1529.31	1531.05	1531.05	2480240000	07-06-18
1688	1531.02	1535.85	1525.67	1533.7	1533.7	2873590000	07-06-19
1689	1533.68	1537.32	1512.36	1512.84	1512.84	3286900000	07-06-20
1690	1512.5	1522.9	1504.75	1522.19	1522.19	3161110000	07-06-21
1691	1522.19	1522.19	1500.74	1502.56	1502.56	4284320000	07-06-22
1692	1502.56	1514.29	1492.68	1497.74	1497.74	3287250000	07-06-25
1693	1497.68	1506.12	1490.54	1492.89	1492.89	3398530000	07-06-26
1694	1492.62	1506.8	1484.18	1506.34	1506.34	3398150000	07-06-27
1695	1506.32	1514.84	1503.41	1505.71	1505.71	3006710000	07-06-28
1696	1505.7	1517.53	1493.61	1503.35	1503.35	3165410000	07-06-29
1697	1504.66	1519.45	1504.66	1519.43	1519.43	2648990000	07-07-02
1698	1519.12	1526.01	1519.12	1524.87	1524.87	1560790000	07-07-03
1699	1524.86	1526.57	1517.72	1525.4	1525.4	2622950000	07-07-05
1700	1524.96	1532.4	1520.47	1530.44	1530.44	2441520000	07-07-06
1701	1530.43	1534.26	1527.45	1531.85	1531.85	2715330000	07-07-09
1702	1531.85	1531.85	1510.01	1510.12	1510.12	3244280000	07-07-10
1703	1509.93	1519.34	1506.1	1518.76	1518.76	3082920000	07-07-11
1704	1518.74	1547.92	1518.74	1547.7	1547.7	3489600000	07-07-12
1705	1547.68	1555.1	1544.85	1552.5	1552.5	2801120000	07-07-13
1706	1552.5	1555.9	1546.69	1549.52	1549.52	2704110000	07-07-16
1707	1549.52	1555.32	1547.74	1549.37	1549.37	3007140000	07-07-17
1708	1549.2	1549.2	1533.67	1546.17	1546.17	3609220000	07-07-18
1709	1546.13	1555.2	1546.13	1553.08	1553.08	3251450000	07-07-19
1710	1553.19	1553.19	1529.2	1534.1	1534.1	3745780000	07-07-20
1711	1534.06	1547.23	1534.06	1541.57	1541.57	3102700000	07-07-23
1712	1541.57	1541.57	1508.62	1511.04	1511.04	4115830000	07-07-24
1713	1511.03	1524.31	1503.73	1518.09	1518.09	4283200000	07-07-25
1714	1518.09	1518.09	1465.3	1482.66	1482.66	4472550000	07-07-26
1715	1482.44	1488.53	1458.95	1458.95	1458.95	4784650000	07-07-27
1716	1458.93	1477.88	1454.32	1473.91	1473.91	4128780000	07-07-30
1717	1473.9	1488.3	1454.25	1455.27	1455.27	4524520000	07-07-31
1718	1455.18	1468.38	1439.59	1465.81	1465.81	5256780000	07-08-01
1719	1465.46	1476.43	1460.58	1472.2	1472.2	4368850000	07-08-02
1720	1472.18	1473.23	1432.8	1433.06	1433.06	4272110000	07-08-03
1721	1433.04	1467.67	1427.39	1467.67	1467.67	5067200000	07-08-06
1722	1467.62	1488.3	1455.8	1476.71	1476.71	4909390000	07-08-07
1723	1476.22	1503.89	1476.22	1497.49	1497.49	5499560000	07-08-08
1724	1497.21	1497.21	1453.09	1453.09	1453.09	5889600000	07-08-09
1725	1453.09	1462.02	1429.74	1453.64	1453.64	5345780000	07-08-10
1726	1453.42	1466.29	1451.54	1452.92	1452.92	3696280000	07-08-13
1727	1452.87	1456.74	1426.2	1426.54	1426.54	3814630000	07-08-14
1728	1426.15	1440.78	1404.36	1406.7	1406.7	4290930000	07-08-15
1729	1406.64	1415.97	1370.6	1411.27	1411.27	6509300000	07-08-16
1730	1411.26	1450.33	1411.26	1445.94	1445.94	3570040000	07-08-17
1731	1445.94	1451.75	1430.54	1445.55	1445.55	3321340000	07-08-20
1732	1445.55	1455.32	1439.76	1447.12	1447.12	3012150000	07-08-21
1733	1447.03	1464.86	1447.03	1464.07	1464.07	3309120000	07-08-22
1734	1464.05	1472.06	1453.88	1462.5	1462.5	3084390000	07-08-23
1735	1462.34	1479.4	1460.54	1479.37	1479.37	2541400000	07-08-24
1736	1479.36	1479.36	1465.98	1466.79	1466.79	2406180000	07-08-27
1737	1466.72	1466.72	1432.01	1432.36	1432.36	3078090000	07-08-28
1738	1432.01	1463.76	1432.01	1463.76	1463.76	2824070000	07-08-29
1739	1463.67	1468.43	1451.25	1457.64	1457.64	2582960000	07-08-30
1740	1457.61	1481.47	1457.61	1473.99	1473.99	2731610000	07-08-31
1741	1473.96	1496.4	1472.15	1489.42	1489.42	2766600000	07-09-04
1742	1488.76	1488.76	1466.34	1472.29	1472.29	2991600000	07-09-05
1743	1472.03	1481.49	1467.41	1478.55	1478.55	2459590000	07-09-06
1744	1478.55	1478.55	1449.07	1453.55	1453.55	3191080000	07-09-07
1745	1453.5	1462.25	1439.29	1451.7	1451.7	2835720000	07-09-10
1746	1451.69	1472.48	1451.69	1471.49	1471.49	3015330000	07-09-11
1747	1471.1	1479.5	1465.75	1471.56	1471.56	2885720000	07-09-12
1748	1471.47	1489.58	1471.47	1483.95	1483.95	2877080000	07-09-13
1749	1483.95	1485.99	1473.18	1484.25	1484.25	2641740000	07-09-14
1750	1484.24	1484.24	1471.82	1476.65	1476.65	2598390000	07-09-17
1751	1476.63	1519.89	1476.63	1519.78	1519.78	3708940000	07-09-18
1752	1519.75	1538.74	1519.75	1529.03	1529.03	3846750000	07-09-19
1753	1528.69	1529.14	1516.42	1518.75	1518.75	2957700000	07-09-20
1754	1518.75	1530.89	1518.75	1525.75	1525.75	3679460000	07-09-21
1755	1525.75	1530.18	1516.15	1517.73	1517.73	3131310000	07-09-24
1756	1516.34	1518.27	1507.13	1517.21	1517.21	3187770000	07-09-25
1757	1518.62	1529.39	1518.62	1525.42	1525.42	3237390000	07-09-26
1758	1527.32	1532.46	1525.81	1531.38	1531.38	2872180000	07-09-27
1759	1531.24	1533.74	1521.99	1526.75	1526.75	2925350000	07-09-28
1760	1527.29	1549.02	1527.25	1547.04	1547.04	3281990000	07-10-01
1761	1546.96	1548.01	1540.37	1546.63	1546.63	3101910000	07-10-02
1762	1545.8	1545.84	1536.34	1539.59	1539.59	3065320000	07-10-03
1763	1539.91	1544.02	1537.63	1542.84	1542.84	2690430000	07-10-04
1764	1543.84	1561.91	1543.84	1557.59	1557.59	2919030000	07-10-05
1765	1556.51	1556.51	1549.0	1552.58	1552.58	2040650000	07-10-08
1766	1553.18	1565.26	1551.82	1565.15	1565.15	2932040000	07-10-09
1767	1564.98	1565.42	1555.46	1562.47	1562.47	3044760000	07-10-10
1768	1564.72	1576.09	1546.72	1554.41	1554.41	3911260000	07-10-11
1769	1555.41	1563.03	1554.09	1561.8	1561.8	2788690000	07-10-12
1770	1562.25	1564.74	1540.81	1548.71	1548.71	3139290000	07-10-15
1771	1547.81	1547.81	1536.29	1538.53	1538.53	3234560000	07-10-16
1772	1544.44	1550.66	1526.01	1541.24	1541.24	3638070000	07-10-17
1773	1539.29	1542.79	1531.76	1540.08	1540.08	3203210000	07-10-18
1774	1540.0	1540.0	1500.26	1500.63	1500.63	4160970000	07-10-19
1775	1497.79	1508.06	1490.4	1506.33	1506.33	3471830000	07-10-22
1776	1509.3	1520.01	1503.61	1519.59	1519.59	3309120000	07-10-23
1777	1516.61	1517.23	1489.56	1515.88	1515.88	4003300000	07-10-24
1778	1516.15	1523.24	1500.46	1514.4	1514.4	4183960000	07-10-25
1779	1522.17	1535.53	1520.18	1535.28	1535.28	3612120000	07-10-26
1780	1536.92	1544.67	1536.43	1540.98	1540.98	3124480000	07-10-29
1781	1539.42	1539.42	1529.55	1531.02	1531.02	3212520000	07-10-30
1782	1532.15	1552.76	1529.4	1549.38	1549.38	3953070000	07-10-31
1783	1545.79	1545.79	1506.66	1508.44	1508.44	4241470000	07-11-01
1784	1511.07	1513.15	1492.53	1509.65	1509.65	4285990000	07-11-02
1785	1505.61	1510.84	1489.95	1502.17	1502.17	3819330000	07-11-05
1786	1505.33	1520.77	1499.07	1520.27	1520.27	3879160000	07-11-06
1787	1515.46	1515.46	1475.04	1475.62	1475.62	4353160000	07-11-07
1788	1475.27	1482.5	1450.31	1474.77	1474.77	5439720000	07-11-08
1789	1467.59	1474.09	1448.51	1453.7	1453.7	4587050000	07-11-09
1790	1453.66	1464.94	1438.53	1439.18	1439.18	4192520000	07-11-12
1791	1441.35	1481.37	1441.35	1481.05	1481.05	4141310000	07-11-13
1792	1483.4	1492.14	1466.47	1470.58	1470.58	4031470000	07-11-14
1793	1468.04	1472.67	1443.49	1451.15	1451.15	3941010000	07-11-15
1794	1453.09	1462.18	1443.99	1458.74	1458.74	4168870000	07-11-16
1795	1456.7	1456.7	1430.42	1433.27	1433.27	4119650000	07-11-19
1796	1434.51	1452.64	1419.28	1439.7	1439.7	4875150000	07-11-20
1797	1434.71	1436.4	1415.64	1416.77	1416.77	4076230000	07-11-21
1798	1417.62	1440.86	1417.62	1440.7	1440.7	1612720000	07-11-23
1799	1440.74	1446.09	1406.1	1407.22	1407.22	3706470000	07-11-26
1800	1409.59	1429.49	1407.43	1428.23	1428.23	4320720000	07-11-27
1801	1432.95	1471.62	1432.95	1469.02	1469.02	4508020000	07-11-28
1802	1467.41	1473.81	1458.36	1469.72	1469.72	3524730000	07-11-29
1803	1471.83	1488.94	1470.89	1481.14	1481.14	4422200000	07-11-30
1804	1479.63	1481.16	1470.08	1472.42	1472.42	3323250000	07-12-03
1805	1471.34	1471.34	1460.66	1462.79	1462.79	3343620000	07-12-04
1806	1465.22	1486.09	1465.22	1485.01	1485.01	3663660000	07-12-05
1807	1484.59	1508.02	1482.19	1507.34	1507.34	3568570000	07-12-06
1808	1508.6	1510.63	1502.66	1504.66	1504.66	3177710000	07-12-07
1809	1505.11	1518.27	1504.96	1515.96	1515.96	2911760000	07-12-10
1810	1516.68	1523.57	1475.99	1477.65	1477.65	4080180000	07-12-11
1811	1487.58	1511.96	1468.23	1486.59	1486.59	4482120000	07-12-12
1812	1483.27	1489.4	1469.21	1488.41	1488.41	3635170000	07-12-13
1813	1486.19	1486.67	1467.78	1467.95	1467.95	3401050000	07-12-14
1814	1465.05	1465.05	1445.43	1445.9	1445.9	3569030000	07-12-17
1815	1445.92	1460.16	1435.65	1454.98	1454.98	3723690000	07-12-18
1816	1454.7	1464.42	1445.31	1453.0	1453.0	3401300000	07-12-19
1817	1456.42	1461.53	1447.22	1460.12	1460.12	3526890000	07-12-20
1818	1463.19	1485.4	1463.19	1484.46	1484.46	4508590000	07-12-21
1819	1484.55	1497.63	1484.55	1496.45	1496.45	1267420000	07-12-24
1820	1495.12	1498.85	1488.2	1497.66	1497.66	2010500000	07-12-26
1821	1495.05	1495.05	1475.86	1476.27	1476.27	2365770000	07-12-27
1822	1479.83	1488.01	1471.7	1478.49	1478.49	2420510000	07-12-28
1823	1475.25	1475.83	1465.13	1468.36	1468.36	2440880000	07-12-31
1824	1467.97	1471.77	1442.07	1447.16	1447.16	3452650000	08-01-02
1825	1447.55	1456.8	1443.73	1447.16	1447.16	3429500000	08-01-03
1826	1444.01	1444.01	1411.19	1411.63	1411.63	4166000000	08-01-04
1827	1414.07	1423.87	1403.45	1416.18	1416.18	4221260000	08-01-07
1828	1415.71	1430.28	1388.3	1390.19	1390.19	4705390000	08-01-08
1829	1390.25	1409.19	1378.7	1409.13	1409.13	5351030000	08-01-09
1830	1406.78	1429.09	1395.31	1420.33	1420.33	5170490000	08-01-10
1831	1419.91	1419.91	1394.83	1401.02	1401.02	4495840000	08-01-11
1832	1402.91	1417.89	1402.91	1416.25	1416.25	3682090000	08-01-14
1833	1411.88	1411.88	1380.6	1380.95	1380.95	4601640000	08-01-15
1834	1377.41	1391.99	1364.27	1373.2	1373.2	5440620000	08-01-16
1835	1374.79	1377.72	1330.67	1333.25	1333.25	5303130000	08-01-17
1836	1333.9	1350.28	1312.51	1325.19	1325.19	6004840000	08-01-18
1837	1312.94	1322.09	1274.29	1310.5	1310.5	6544690000	08-01-22
1838	1310.41	1339.09	1270.05	1338.6	1338.6	3241680000	08-01-23
1839	1340.13	1355.15	1334.31	1352.07	1352.07	5735300000	08-01-24
1840	1357.32	1368.56	1327.5	1330.61	1330.61	4882250000	08-01-25
1841	1330.7	1353.97	1322.26	1353.96	1353.96	4100930000	08-01-28
1842	1355.94	1364.93	1350.19	1362.3	1362.3	4232960000	08-01-29
1843	1362.22	1385.86	1352.95	1355.81	1355.81	4742760000	08-01-30
1844	1351.98	1385.62	1334.08	1378.55	1378.55	4970290000	08-01-31
1845	1378.6	1396.02	1375.93	1395.42	1395.42	4650770000	08-02-01
1846	1395.38	1395.38	1379.69	1380.82	1380.82	3495780000	08-02-04
1847	1380.28	1380.28	1336.64	1336.64	1336.64	4315740000	08-02-05
1848	1339.48	1351.96	1324.34	1326.45	1326.45	4008120000	08-02-06
1849	1324.01	1347.16	1316.75	1336.91	1336.91	4589160000	08-02-07
1850	1336.88	1341.22	1321.06	1331.29	1331.29	3768490000	08-02-08
1851	1331.92	1341.4	1320.32	1339.13	1339.13	3593140000	08-02-11
1852	1340.55	1362.1	1339.36	1348.86	1348.86	4044640000	08-02-12
1853	1353.12	1369.23	1350.78	1367.21	1367.21	3856420000	08-02-13
1854	1367.33	1368.16	1347.31	1348.86	1348.86	3644760000	08-02-14
1855	1347.52	1350.0	1338.13	1349.99	1349.99	3583300000	08-02-15
1856	1355.86	1367.28	1345.05	1348.78	1348.78	3613550000	08-02-19
1857	1348.39	1363.71	1336.55	1360.03	1360.03	3870520000	08-02-20
1858	1362.21	1367.94	1339.34	1342.53	1342.53	3696660000	08-02-21
1859	1344.22	1354.3	1327.04	1353.11	1353.11	3572660000	08-02-22
1860	1352.75	1374.36	1346.03	1371.8	1371.8	3866350000	08-02-25
1861	1371.76	1387.34	1363.29	1381.29	1381.29	4096060000	08-02-26
1862	1378.95	1388.34	1372.0	1380.02	1380.02	3904700000	08-02-27
1863	1378.16	1378.16	1363.16	1367.68	1367.68	3938580000	08-02-28
1864	1364.07	1364.07	1325.42	1330.63	1330.63	4426730000	08-02-29
1865	1330.45	1335.13	1320.04	1331.34	1331.34	4117570000	08-03-03
1866	1329.58	1331.03	1307.39	1326.75	1326.75	4757180000	08-03-04
1867	1327.69	1344.19	1320.22	1333.7	1333.7	4277710000	08-03-05
1868	1332.2	1332.2	1303.42	1304.34	1304.34	4323460000	08-03-06
1869	1301.53	1313.24	1282.43	1293.37	1293.37	4565410000	08-03-07
1870	1293.16	1295.01	1272.66	1273.37	1273.37	4261240000	08-03-10
1871	1274.4	1320.65	1274.4	1320.65	1320.65	5109080000	08-03-11
1872	1321.13	1333.26	1307.86	1308.77	1308.77	4414280000	08-03-12
1873	1305.26	1321.68	1282.11	1315.48	1315.48	5073360000	08-03-13
1874	1316.05	1321.47	1274.86	1288.14	1288.14	5153780000	08-03-14
1875	1283.21	1287.5	1256.98	1276.6	1276.6	5683010000	08-03-17
1876	1277.16	1330.74	1277.16	1330.74	1330.74	5335630000	08-03-18
1877	1330.97	1341.51	1298.42	1298.42	1298.42	5358550000	08-03-19
1878	1299.67	1330.67	1295.22	1329.51	1329.51	6145220000	08-03-20
1879	1330.29	1359.68	1330.29	1349.88	1349.88	4499000000	08-03-24
1880	1349.07	1357.47	1341.21	1352.99	1352.99	4145120000	08-03-25
1881	1352.45	1352.45	1336.41	1341.13	1341.13	4055670000	08-03-26
1882	1340.34	1345.62	1325.66	1325.76	1325.76	4037930000	08-03-27
1883	1327.02	1334.87	1312.95	1315.22	1315.22	3686980000	08-03-28
1884	1315.92	1328.52	1312.81	1322.7	1322.7	4188990000	08-03-31
1885	1326.41	1370.18	1326.41	1370.18	1370.18	4745120000	08-04-01
1886	1369.96	1377.95	1361.55	1367.53	1367.53	4320440000	08-04-02
1887	1365.69	1375.66	1358.68	1369.31	1369.31	3920100000	08-04-03
1888	1369.85	1380.91	1362.83	1370.4	1370.4	3703100000	08-04-04
1889	1373.69	1386.74	1369.02	1372.54	1372.54	3747780000	08-04-07
1890	1370.16	1370.16	1360.62	1365.54	1365.54	3602500000	08-04-08
1891	1365.5	1368.39	1349.97	1354.49	1354.49	3556670000	08-04-09
1892	1355.37	1367.24	1350.11	1360.55	1360.55	3686150000	08-04-10
1893	1357.98	1357.98	1331.21	1332.83	1332.83	3723790000	08-04-11
1894	1332.2	1335.64	1326.16	1328.32	1328.32	3565020000	08-04-14
1895	1331.72	1337.72	1324.35	1334.43	1334.43	3581230000	08-04-15
1896	1337.02	1365.49	1337.02	1364.71	1364.71	4260370000	08-04-16
1897	1363.37	1368.6	1357.25	1365.56	1365.56	3713880000	08-04-17
1898	1369.0	1395.9	1369.0	1390.33	1390.33	4222380000	08-04-18
1899	1387.72	1390.23	1379.25	1388.17	1388.17	3420570000	08-04-21
1900	1386.43	1386.43	1369.84	1375.94	1375.94	3821900000	08-04-22
1901	1378.4	1387.87	1372.24	1379.93	1379.93	4103610000	08-04-23
1902	1380.52	1397.72	1371.09	1388.82	1388.82	4461660000	08-04-24
1903	1387.88	1399.11	1379.98	1397.84	1397.84	3891150000	08-04-25
1904	1397.96	1402.9	1394.4	1396.37	1396.37	3607000000	08-04-28
1905	1395.61	1397.0	1386.7	1390.94	1390.94	3815320000	08-04-29
1906	1391.22	1404.57	1384.25	1385.59	1385.59	4508890000	08-04-30
1907	1385.97	1410.07	1383.07	1409.34	1409.34	4448780000	08-05-01
1908	1409.16	1422.72	1406.25	1413.9	1413.9	3953030000	08-05-02
1909	1415.34	1415.34	1404.37	1407.49	1407.49	3410090000	08-05-05
1910	1405.6	1421.57	1397.1	1418.26	1418.26	3924100000	08-05-06
1911	1417.49	1419.54	1391.16	1392.57	1392.57	4075860000	08-05-07
1912	1394.29	1402.35	1389.39	1397.68	1397.68	3827550000	08-05-08
1913	1394.9	1394.9	1384.11	1388.28	1388.28	3518620000	08-05-09
1914	1389.4	1404.06	1386.2	1403.58	1403.58	3370630000	08-05-12
1915	1404.4	1406.3	1396.26	1403.04	1403.04	4018590000	08-05-13
1916	1405.65	1420.19	1405.65	1408.66	1408.66	3979370000	08-05-14
1917	1408.36	1424.4	1406.87	1423.57	1423.57	3836480000	08-05-15
1918	1423.89	1425.82	1414.35	1425.35	1425.35	3842590000	08-05-16
1919	1425.28	1440.24	1421.63	1426.63	1426.63	3683970000	08-05-19
1920	1424.49	1424.49	1409.09	1413.4	1413.4	3854320000	08-05-20
1921	1414.06	1419.12	1388.81	1390.71	1390.71	4517990000	08-05-21
1922	1390.83	1399.07	1390.23	1394.35	1394.35	3955960000	08-05-22
1923	1392.2	1392.2	1373.72	1375.93	1375.93	3516380000	08-05-23
1924	1375.97	1387.4	1373.07	1385.35	1385.35	3588860000	08-05-27
1925	1386.54	1391.25	1378.16	1390.84	1390.84	3927240000	08-05-28
1926	1390.5	1406.32	1388.59	1398.26	1398.26	3894440000	08-05-29
1927	1398.36	1404.46	1398.08	1400.38	1400.38	3845630000	08-05-30
1928	1399.62	1399.62	1377.79	1385.67	1385.67	3714320000	08-06-02
1929	1386.42	1393.12	1370.12	1377.65	1377.65	4396380000	08-06-03
1930	1376.26	1388.18	1371.74	1377.2	1377.2	4338640000	08-06-04
1931	1377.48	1404.05	1377.48	1404.05	1404.05	4350790000	08-06-05
1932	1400.06	1400.06	1359.9	1360.68	1360.68	4771660000	08-06-06
1933	1360.83	1370.63	1350.62	1361.76	1361.76	4404570000	08-06-09
1934	1358.98	1366.84	1351.56	1358.44	1358.44	4635070000	08-06-10
1935	1357.09	1357.09	1335.47	1335.49	1335.49	4779980000	08-06-11
1936	1335.78	1353.03	1331.29	1339.87	1339.87	4734240000	08-06-12
1937	1341.81	1360.03	1341.71	1360.03	1360.03	4080420000	08-06-13
1938	1358.85	1364.7	1352.07	1360.14	1360.14	3706940000	08-06-16
1939	1360.71	1366.59	1350.54	1350.93	1350.93	3801960000	08-06-17
1940	1349.59	1349.59	1333.4	1337.81	1337.81	4573570000	08-06-18
1941	1336.89	1347.66	1330.5	1342.83	1342.83	4811670000	08-06-19
1942	1341.02	1341.02	1314.46	1317.93	1317.93	5324900000	08-06-20
1943	1319.77	1323.78	1315.31	1318.0	1318.0	4186370000	08-06-23
1944	1317.23	1326.02	1304.42	1314.29	1314.29	4705050000	08-06-24
1945	1314.54	1335.63	1314.54	1321.97	1321.97	4825640000	08-06-25
1946	1316.29	1316.29	1283.15	1283.15	1283.15	5231280000	08-06-26
1947	1283.6	1289.45	1272.0	1278.38	1278.38	6208260000	08-06-27
1948	1278.06	1290.31	1274.86	1280.0	1280.0	5032330000	08-06-30
1949	1276.69	1285.31	1260.68	1284.91	1284.91	5846290000	08-07-01
1950	1285.82	1292.17	1261.51	1261.52	1261.52	5276090000	08-07-02
1951	1262.96	1271.48	1252.01	1262.9	1262.9	3247590000	08-07-03
1952	1262.9	1273.95	1240.68	1252.31	1252.31	5265420000	08-07-07
1953	1251.84	1274.17	1242.84	1273.7	1273.7	6034110000	08-07-08
1954	1273.38	1277.36	1244.57	1244.69	1244.69	5181000000	08-07-09
1955	1245.25	1257.65	1236.76	1253.39	1253.39	5840430000	08-07-10
1956	1248.66	1257.27	1225.35	1239.49	1239.49	6742200000	08-07-11
1957	1241.61	1253.5	1225.01	1228.3	1228.3	5434860000	08-07-14
1958	1226.83	1234.35	1200.44	1214.91	1214.91	7363640000	08-07-15
1959	1214.65	1245.52	1211.39	1245.36	1245.36	6738630000	08-07-16
1960	1246.31	1262.31	1241.49	1260.32	1260.32	7365210000	08-07-17
1961	1258.22	1262.23	1251.81	1260.68	1260.68	5653280000	08-07-18
1962	1261.82	1267.74	1255.7	1260.0	1260.0	4630640000	08-07-21
1963	1257.08	1277.42	1248.83	1277.0	1277.0	6180230000	08-07-22
1964	1278.87	1291.17	1276.06	1282.19	1282.19	6705830000	08-07-23
1965	1283.22	1283.22	1251.48	1252.54	1252.54	6127980000	08-07-24
1966	1253.51	1263.23	1251.75	1257.76	1257.76	4672560000	08-07-25
1967	1257.76	1260.09	1234.37	1234.37	1234.37	4282960000	08-07-28
1968	1236.38	1263.2	1236.38	1263.2	1263.2	5414240000	08-07-29
1969	1264.52	1284.33	1264.52	1284.26	1284.26	5631330000	08-07-30
1970	1281.37	1284.93	1265.97	1267.38	1267.38	5346050000	08-07-31
1971	1269.42	1270.52	1254.54	1260.31	1260.31	4684870000	08-08-01
1972	1253.27	1260.49	1247.45	1249.01	1249.01	4562280000	08-08-04
1973	1254.87	1284.88	1254.67	1284.88	1284.88	1219310000	08-08-05
1974	1283.99	1291.67	1276.0	1289.19	1289.19	4873420000	08-08-06
1975	1286.51	1286.51	1264.29	1266.07	1266.07	5319380000	08-08-07
1976	1266.29	1297.85	1262.11	1296.32	1296.32	4966810000	08-08-08
1977	1294.42	1313.15	1291.41	1305.32	1305.32	5067310000	08-08-11
1978	1304.79	1304.79	1285.64	1289.59	1289.59	4711290000	08-08-12
1979	1288.64	1294.03	1274.86	1285.83	1285.83	4787600000	08-08-13
1980	1282.11	1300.11	1276.84	1292.93	1292.93	4064000000	08-08-14
1981	1293.85	1302.05	1290.74	1298.2	1298.2	4041820000	08-08-15
1982	1298.14	1300.22	1274.51	1278.6	1278.6	3829290000	08-08-18
1983	1276.65	1276.65	1263.11	1266.69	1266.69	4159760000	08-08-19
1984	1267.34	1276.01	1261.16	1274.54	1274.54	4555030000	08-08-20
1985	1271.07	1281.4	1265.22	1277.72	1277.72	4032590000	08-08-21
1986	1277.59	1293.09	1277.59	1292.2	1292.2	3741070000	08-08-22
1987	1290.47	1290.47	1264.87	1266.84	1266.84	3420600000	08-08-25
1988	1267.03	1275.65	1263.21	1271.51	1271.51	3587570000	08-08-26
1989	1271.29	1285.05	1270.03	1281.66	1281.66	3499610000	08-08-27
1990	1283.79	1300.68	1283.79	1300.68	1300.68	3854280000	08-08-28
1991	1296.49	1297.59	1282.74	1282.83	1282.83	3288120000	08-08-29
1992	1287.83	1303.04	1272.2	1277.58	1277.58	4783560000	08-09-02
1993	1276.61	1280.6	1265.59	1274.98	1274.98	5056980000	08-09-03
1994	1271.8	1271.8	1232.83	1236.83	1236.83	5212500000	08-09-04
1995	1233.21	1244.94	1217.23	1242.31	1242.31	5017080000	08-09-05
1996	1249.5	1274.42	1247.12	1267.79	1267.79	7351340000	08-09-08
1997	1267.98	1268.66	1224.51	1224.51	1224.51	7380630000	08-09-09
1998	1227.5	1243.9	1221.6	1232.04	1232.04	6543440000	08-09-10
1999	1229.04	1249.98	1211.54	1249.05	1249.05	6869250000	08-09-11
2000	1245.88	1255.09	1233.81	1251.7	1251.7	6273260000	08-09-12
2001	1250.92	1250.92	1192.7	1192.7	1192.7	8279510000	08-09-15
2002	1188.31	1214.84	1169.28	1213.6	1213.6	9459830000	08-09-16
2003	1210.34	1210.34	1155.88	1156.39	1156.39	9431870000	08-09-17
2004	1157.08	1211.14	1133.5	1206.51	1206.51	10082690000	08-09-18
2005	1213.11	1265.12	1213.11	1255.08	1255.08	9387170000	08-09-19
2006	1255.37	1255.37	1205.61	1207.09	1207.09	5368130000	08-09-22
2007	1207.61	1221.15	1187.06	1188.22	1188.22	5185730000	08-09-23
2008	1188.79	1197.41	1179.79	1185.87	1185.87	4820360000	08-09-24
2009	1187.87	1220.03	1187.87	1209.18	1209.18	5877640000	08-09-25
2010	1204.47	1215.77	1187.54	1213.27	1213.27	5383610000	08-09-26
2011	1209.07	1209.07	1106.42	1106.42	1106.42	7305060000	08-09-29
2012	1113.78	1168.03	1113.78	1166.36	1166.36	4937680000	08-09-30
2013	1164.17	1167.03	1140.77	1161.06	1161.06	5782130000	08-10-01
2014	1160.64	1160.64	1111.43	1114.28	1114.28	6285640000	08-10-02
2015	1115.16	1153.82	1098.14	1099.23	1099.23	6716120000	08-10-03
2016	1097.56	1097.56	1007.97	1056.89	1056.89	7956020000	08-10-06
2017	1057.6	1072.91	996.23	996.23	996.23	7069210000	08-10-07
2018	988.91	1021.06	970.97	984.94	984.94	8716330000	08-10-08
2019	988.42	1005.25	909.19	909.92	909.92	6819000000	08-10-09
2020	902.31	936.36	839.8	899.22	899.22	11456230000	08-10-10
2021	912.75	1006.93	912.75	1003.35	1003.35	7263370000	08-10-13
2022	1009.97	1044.31	972.07	998.01	998.01	8161990000	08-10-14
2023	994.6	994.6	903.99	907.84	907.84	6542330000	08-10-15
2024	909.53	947.71	865.83	946.43	946.43	7984500000	08-10-16
2025	942.29	984.64	918.74	940.55	940.55	6581780000	08-10-17
2026	943.51	985.4	943.51	985.4	985.4	5175640000	08-10-20
2027	980.4	985.44	952.47	955.05	955.05	5121830000	08-10-21
2028	951.67	951.67	875.81	896.78	896.78	6147980000	08-10-22
2029	899.08	922.83	858.44	908.11	908.11	7189900000	08-10-23
2030	895.22	896.3	852.85	876.77	876.77	6550050000	08-10-24
2031	874.28	893.78	846.75	848.92	848.92	5558050000	08-10-27
2032	848.92	940.51	845.27	940.51	940.51	7096950000	08-10-28
2033	939.51	969.97	922.26	930.09	930.09	7077800000	08-10-29
2034	939.38	963.23	928.5	954.09	954.09	6175830000	08-10-30
2035	953.11	984.38	944.59	968.75	968.75	6394350000	08-10-31
2036	968.67	975.57	958.82	966.3	966.3	4492280000	08-11-03
2037	971.31	1007.51	971.31	1005.75	1005.75	5531290000	08-11-04
2038	1001.84	1001.84	949.86	952.77	952.77	5426640000	08-11-05
2039	952.4	952.4	899.73	904.88	904.88	6102230000	08-11-06
2040	907.44	931.46	906.9	930.99	930.99	4931640000	08-11-07
2041	936.75	951.95	907.47	919.21	919.21	4572000000	08-11-10
2042	917.15	917.15	884.9	898.95	898.95	4998340000	08-11-11
2043	893.39	893.39	850.48	852.3	852.3	5764180000	08-11-12
2044	853.13	913.01	818.69	911.29	911.29	7849120000	08-11-13
2045	904.36	916.88	869.88	873.29	873.29	5881030000	08-11-14
2046	873.23	882.29	848.98	850.75	850.75	4927490000	08-11-17
2047	852.34	865.9	826.84	859.12	859.12	6679470000	08-11-18
2048	859.03	864.57	806.18	806.58	806.58	6548600000	08-11-19
2049	805.87	820.52	747.78	752.44	752.44	9093740000	08-11-20
2050	755.84	801.2	741.02	800.03	800.03	9495900000	08-11-21
2051	801.2	865.6	801.2	851.81	851.81	7879440000	08-11-24
2052	853.4	868.94	834.99	857.39	857.39	6952700000	08-11-25
2053	852.9	887.68	841.37	887.68	887.68	5793260000	08-11-26
2054	886.89	896.25	881.21	896.24	896.24	2740860000	08-11-28
2055	888.61	888.61	815.69	816.21	816.21	6052010000	08-12-01
2056	817.94	850.54	817.94	848.81	848.81	6170100000	08-12-02
2057	843.6	873.12	827.6	870.74	870.74	6221880000	08-12-03
2058	869.75	875.6	833.6	845.22	845.22	5860390000	08-12-04
2059	844.43	879.42	818.41	876.07	876.07	6165370000	08-12-05
2060	882.71	918.57	882.71	909.7	909.7	6553600000	08-12-08
2061	906.48	916.26	885.38	888.67	888.67	5693110000	08-12-09
2062	892.17	908.27	885.45	899.24	899.24	5942130000	08-12-10
2063	898.35	904.63	868.73	873.59	873.59	5513840000	08-12-11
2064	871.79	883.24	851.35	879.73	879.73	5959590000	08-12-12
2065	881.07	884.63	857.72	868.57	868.57	4982390000	08-12-15
2066	871.53	914.66	871.53	913.18	913.18	6009780000	08-12-16
2067	908.16	918.85	895.94	904.42	904.42	5907380000	08-12-17
2068	905.98	911.02	877.44	885.28	885.28	5675000000	08-12-18
2069	886.96	905.47	883.02	887.88	887.88	6705310000	08-12-19
2070	887.2	887.37	857.09	871.63	871.63	4869850000	08-12-22
2071	874.31	880.44	860.1	863.16	863.16	4051970000	08-12-23
2072	863.87	869.79	861.44	868.15	868.15	1546550000	08-12-24
2073	869.51	873.74	866.52	872.8	872.8	1880050000	08-12-26
2074	872.37	873.7	857.07	869.42	869.42	3323430000	08-12-29
2075	870.58	891.12	870.58	890.64	890.64	3627800000	08-12-30
2076	890.59	910.32	889.67	903.25	903.25	4172940000	08-12-31
2077	902.99	934.73	899.35	931.8	931.8	4048270000	09-01-02
2078	929.17	936.63	919.53	927.45	927.45	5413910000	09-01-05
2079	931.17	943.85	927.28	934.7	934.7	5392620000	09-01-06
2080	927.45	927.45	902.37	906.65	906.65	4704940000	09-01-07
2081	905.73	910.0	896.81	909.73	909.73	4991550000	09-01-08
2082	909.91	911.93	888.31	890.35	890.35	4716500000	09-01-09
2083	890.4	890.4	864.32	870.26	870.26	4725050000	09-01-12
2084	869.79	877.02	862.02	871.79	871.79	5567460000	09-01-13
2085	867.28	867.28	836.93	842.62	842.62	5407880000	09-01-14
2086	841.99	851.59	817.04	843.74	843.74	7807350000	09-01-15
2087	844.45	858.13	830.66	850.12	850.12	6786040000	09-01-16
2088	849.64	849.64	804.47	805.22	805.22	6375230000	09-01-20
2089	806.77	841.72	804.3	840.24	840.24	6467830000	09-01-21
2090	839.74	839.74	811.29	827.5	827.5	5843830000	09-01-22
2091	822.16	838.61	806.07	831.95	831.95	5832160000	09-01-23
2092	832.5	852.53	827.69	836.57	836.57	6039940000	09-01-26
2093	837.3	850.45	835.4	845.71	845.71	5353260000	09-01-27
2094	845.73	877.86	845.73	874.09	874.09	6199180000	09-01-28
2095	868.89	868.89	844.15	845.14	845.14	5067060000	09-01-29
2096	845.69	851.66	821.67	825.88	825.88	5350580000	09-01-30
2097	823.09	830.78	812.87	825.44	825.44	5673270000	09-02-02
2098	825.69	842.6	821.98	838.51	838.51	5886310000	09-02-03
2099	837.77	851.85	829.18	832.23	832.23	6420450000	09-02-04
2100	831.75	850.55	819.91	845.85	845.85	6624030000	09-02-05
2101	846.09	870.75	845.42	868.6	868.6	6484100000	09-02-06
2102	868.24	875.01	861.65	869.89	869.89	5574370000	09-02-09
2103	866.87	868.05	822.99	827.16	827.16	6770170000	09-02-10
2104	827.41	838.22	822.3	833.74	833.74	5926460000	09-02-11
2105	829.91	835.48	808.06	835.19	835.19	6476460000	09-02-12
2106	833.95	839.43	825.21	826.84	826.84	5296650000	09-02-13
2107	818.61	818.61	789.17	789.17	789.17	5907820000	09-02-17
2108	791.06	796.17	780.43	788.42	788.42	5740710000	09-02-18
2109	787.91	797.58	777.03	778.94	778.94	5746940000	09-02-19
2110	775.87	778.69	754.25	770.05	770.05	8210590000	09-02-20
2111	773.25	777.85	742.37	743.33	743.33	6509300000	09-02-23
2112	744.69	775.49	744.69	773.14	773.14	7234490000	09-02-24
2113	770.64	780.12	752.89	764.9	764.9	7483640000	09-02-25
2114	765.76	779.42	751.75	752.83	752.83	7599970000	09-02-26
2115	749.93	751.27	734.52	735.09	735.09	8926480000	09-02-27
2116	729.57	729.57	699.7	700.82	700.82	7868290000	09-03-02
2117	704.44	711.67	692.3	696.33	696.33	7583230000	09-03-03
2118	698.6	724.12	698.6	712.87	712.87	7673620000	09-03-04
2119	708.27	708.27	677.93	682.55	682.55	7507250000	09-03-05
2120	684.04	699.09	666.79	683.38	683.38	7331830000	09-03-06
2121	680.76	695.27	672.88	676.53	676.53	7277320000	09-03-09
2122	679.28	719.6	679.28	719.6	719.6	8618330000	09-03-10
2123	719.59	731.92	713.85	721.36	721.36	7287810000	09-03-11
2124	720.89	752.63	714.76	750.74	750.74	7326630000	09-03-12
2125	751.97	758.29	742.46	756.55	756.55	6787090000	09-03-13
2126	758.84	774.53	753.37	753.89	753.89	7883540000	09-03-16
2127	753.88	778.12	749.93	778.12	778.12	6156800000	09-03-17
2128	776.01	803.04	765.64	794.35	794.35	9098450000	09-03-18
2129	797.92	803.24	781.82	784.04	784.04	9033870000	09-03-19
2130	784.58	788.91	766.2	768.54	768.54	7643720000	09-03-20
2131	772.31	823.37	772.31	822.92	822.92	7715770000	09-03-23
2132	820.6	823.65	805.48	806.12	806.12	6767980000	09-03-24
2133	806.81	826.78	791.37	813.88	813.88	7687180000	09-03-25
2134	814.06	832.98	814.06	832.86	832.86	6992960000	09-03-26
2135	828.68	828.68	813.43	815.94	815.94	5600210000	09-03-27
2136	809.07	809.07	779.81	787.53	787.53	5912660000	09-03-30
2137	790.88	810.48	790.88	797.87	797.87	6089100000	09-03-31
2138	793.59	813.62	783.32	811.08	811.08	6034140000	09-04-01
2139	814.53	845.61	814.53	834.38	834.38	7542810000	09-04-02
2140	835.13	842.5	826.7	842.5	842.5	5855640000	09-04-03
2141	839.75	839.75	822.79	835.48	835.48	6210000000	09-04-06
2142	834.12	834.12	814.53	815.55	815.55	5155580000	09-04-07
2143	816.76	828.42	814.84	825.16	825.16	5938460000	09-04-08
2144	829.29	856.91	829.29	856.56	856.56	7600710000	09-04-09
2145	855.33	864.31	845.35	858.73	858.73	6434890000	09-04-13
2146	856.88	856.88	840.25	841.5	841.5	7569840000	09-04-14
2147	839.44	852.93	835.58	852.06	852.06	6241100000	09-04-15
2148	854.54	870.35	847.04	865.3	865.3	6598670000	09-04-16
2149	865.18	875.63	860.87	869.6	869.6	7352010000	09-04-17
2150	868.27	868.27	832.39	832.39	832.39	6973960000	09-04-20
2151	831.25	850.09	826.83	850.08	850.08	7436490000	09-04-21
2152	847.26	861.78	840.57	843.55	843.55	7327860000	09-04-22
2153	844.62	852.87	835.45	851.92	851.92	6563100000	09-04-23
2154	853.91	871.8	853.91	866.23	866.23	7114440000	09-04-24
2155	862.82	868.83	854.65	857.51	857.51	5613460000	09-04-27
2156	854.48	864.48	847.12	855.16	855.16	6328000000	09-04-28
2157	856.85	882.06	856.85	873.64	873.64	6101620000	09-04-29
2158	876.59	888.7	868.51	872.81	872.81	6862540000	09-04-30
2159	872.74	880.48	866.1	877.52	877.52	5312170000	09-05-01
2160	879.21	907.85	879.21	907.24	907.24	7038840000	09-05-04
2161	906.1	907.7	897.34	903.8	903.8	6882860000	09-05-05
2162	903.95	920.28	903.95	919.53	919.53	8555040000	09-05-06
2163	919.58	929.58	901.36	907.39	907.39	9120100000	09-05-07
2164	909.03	930.17	909.03	929.23	929.23	8163280000	09-05-08
2165	922.99	922.99	908.68	909.24	909.24	6150600000	09-05-11
2166	910.52	915.57	896.46	908.35	908.35	6871750000	09-05-12
2167	905.4	905.4	882.8	883.92	883.92	7091820000	09-05-13
2168	884.24	898.36	882.52	893.07	893.07	6134870000	09-05-14
2169	892.76	896.97	878.94	882.88	882.88	5439720000	09-05-15
2170	886.07	910.0	886.07	909.71	909.71	5702150000	09-05-18
2171	909.67	916.39	905.22	908.13	908.13	6616270000	09-05-19
2172	908.62	924.6	901.37	903.47	903.47	8205060000	09-05-20
2173	900.42	900.42	879.61	888.33	888.33	6019840000	09-05-21
2174	888.68	896.65	883.75	887.0	887.0	5155320000	09-05-22
2175	887.0	911.76	881.46	910.33	910.33	5667050000	09-05-26
2176	909.95	913.84	891.87	893.06	893.06	5698800000	09-05-27
2177	892.96	909.45	887.6	906.83	906.83	5738980000	09-05-28
2178	907.02	920.02	903.56	919.14	919.14	6050420000	09-05-29
2179	923.26	947.77	923.26	942.87	942.87	6370440000	09-06-01
2180	942.87	949.38	938.46	944.74	944.74	5987340000	09-06-02
2181	942.51	942.51	923.85	931.76	931.76	5323770000	09-06-03
2182	932.49	942.47	929.32	942.46	942.46	5352890000	09-06-04
2183	945.67	951.69	934.13	940.09	940.09	5277910000	09-06-05
2184	938.12	946.33	926.44	939.14	939.14	4483430000	09-06-08
2185	940.35	946.92	936.15	942.43	942.43	4439950000	09-06-09
2186	942.73	949.77	927.97	939.15	939.15	5379420000	09-06-10
2187	939.04	956.23	939.04	944.89	944.89	5500840000	09-06-11
2188	943.44	946.3	935.66	946.21	946.21	4528120000	09-06-12
2189	942.45	942.45	919.65	923.72	923.72	4697880000	09-06-15
2190	925.6	928.0	911.6	911.97	911.97	4951200000	09-06-16
2191	911.89	918.44	903.78	910.71	910.71	5523650000	09-06-17
2192	910.86	921.93	907.94	918.37	918.37	4684010000	09-06-18
2193	919.96	927.09	915.8	921.23	921.23	5713390000	09-06-19
2194	918.13	918.13	893.04	893.04	893.04	4903940000	09-06-22
2195	893.46	898.69	888.86	895.1	895.1	5071020000	09-06-23
2196	896.31	910.85	896.31	900.94	900.94	4636720000	09-06-24
2197	899.45	921.42	896.27	920.26	920.26	4911240000	09-06-25
2198	918.84	922.0	913.03	918.9	918.9	6076660000	09-06-26
2199	919.86	927.99	916.18	927.23	927.23	4211760000	09-06-29
2200	927.15	930.01	912.86	919.32	919.32	4627570000	09-06-30
2201	920.82	931.92	920.82	923.33	923.33	3919400000	09-07-01
2202	921.24	921.24	896.42	896.42	896.42	3931000000	09-07-02
2203	894.27	898.72	886.36	898.72	898.72	4712580000	09-07-06
2204	898.6	898.6	879.93	881.03	881.03	4673300000	09-07-07
2205	881.9	886.8	869.32	879.56	879.56	5721780000	09-07-08
2206	881.28	887.86	878.45	882.68	882.68	4347170000	09-07-09
2207	880.03	883.57	872.81	879.13	879.13	3912080000	09-07-10
2208	879.57	901.05	875.32	901.05	901.05	4499440000	09-07-13
2209	900.77	905.84	896.5	905.84	905.84	4149030000	09-07-14
2210	910.15	933.95	910.15	932.68	932.68	5238830000	09-07-15
2211	930.17	943.96	927.45	940.74	940.74	4898640000	09-07-16
2212	940.56	941.89	934.65	940.38	940.38	5141380000	09-07-17
2213	942.07	951.62	940.99	951.13	951.13	4853150000	09-07-20
2214	951.97	956.53	943.22	954.58	954.58	5309300000	09-07-21
2215	953.4	959.83	947.75	954.07	954.07	4634100000	09-07-22
2216	954.07	979.42	953.27	976.29	976.29	5761650000	09-07-23
2217	972.16	979.79	965.95	979.26	979.26	4458300000	09-07-24
2218	978.63	982.49	972.29	982.18	982.18	4631290000	09-07-27
2219	981.48	982.35	969.35	979.62	979.62	5490350000	09-07-28
2220	977.66	977.76	968.65	975.15	975.15	5178770000	09-07-29
2221	976.01	996.68	976.01	986.75	986.75	6035180000	09-07-30
2222	986.8	993.18	982.85	987.48	987.48	5139070000	09-07-31
2223	990.22	1003.61	990.22	1002.63	1002.63	5603440000	09-08-03
2224	1001.41	1007.12	996.68	1005.65	1005.65	5713700000	09-08-04
2225	1005.41	1006.64	994.31	1002.72	1002.72	7242120000	09-08-05
2226	1004.06	1008.0	992.49	997.08	997.08	6753380000	09-08-06
2227	999.83	1018.0	999.83	1010.48	1010.48	6827090000	09-08-07
2228	1008.89	1010.12	1000.99	1007.1	1007.1	5406080000	09-08-10
2229	1005.77	1005.77	992.4	994.35	994.35	5773160000	09-08-11
2230	994.0	1012.78	993.36	1005.81	1005.81	5498170000	09-08-12
2231	1005.86	1013.14	1000.82	1012.73	1012.73	5250660000	09-08-13
2232	1012.23	1012.6	994.6	1004.09	1004.09	4940750000	09-08-14
2233	998.18	998.18	978.51	979.73	979.73	4088570000	09-08-17
2234	980.62	991.2	980.62	989.67	989.67	4198970000	09-08-18
2235	986.88	999.61	980.62	996.46	996.46	4257000000	09-08-19
2236	996.41	1008.92	996.39	1007.37	1007.37	4893160000	09-08-20
2237	1009.06	1027.59	1009.06	1026.13	1026.13	5885550000	09-08-21
2238	1026.59	1035.82	1022.48	1025.57	1025.57	6302450000	09-08-24
2239	1026.63	1037.75	1026.21	1028.0	1028.0	5768740000	09-08-25
2240	1027.35	1032.47	1021.57	1028.12	1028.12	5080060000	09-08-26
2241	1027.81	1033.33	1016.2	1030.98	1030.98	5785880000	09-08-27
2242	1031.62	1039.47	1023.13	1028.93	1028.93	5785780000	09-08-28
2243	1025.21	1025.21	1014.62	1020.62	1020.62	5004560000	09-08-31
2244	1019.52	1028.45	996.28	998.04	998.04	6862360000	09-09-01
2245	996.07	1000.34	991.97	994.75	994.75	5842730000	09-09-02
2246	996.12	1003.43	992.25	1003.24	1003.24	4624280000	09-09-03
2247	1003.84	1016.48	1001.65	1016.4	1016.4	4097370000	09-09-04
2248	1018.67	1026.07	1018.67	1025.39	1025.39	5235160000	09-09-08
2249	1025.36	1036.34	1023.97	1033.37	1033.37	5202550000	09-09-09
2250	1032.99	1044.14	1028.04	1044.14	1044.14	5191380000	09-09-10
2251	1043.92	1048.18	1038.4	1042.73	1042.73	4922600000	09-09-11
2252	1040.15	1049.74	1035.0	1049.34	1049.34	4979610000	09-09-14
2253	1049.03	1056.04	1043.42	1052.63	1052.63	6185620000	09-09-15
2254	1053.99	1068.76	1052.87	1068.76	1068.76	6793530000	09-09-16
2255	1067.87	1074.77	1061.2	1065.49	1065.49	6668110000	09-09-17
2256	1066.6	1071.52	1064.27	1068.3	1068.3	5607970000	09-09-18
2257	1067.14	1067.28	1057.46	1064.66	1064.66	4615280000	09-09-21
2258	1066.35	1073.81	1066.35	1071.66	1071.66	5246600000	09-09-22
2259	1072.69	1080.15	1060.39	1060.87	1060.87	5531930000	09-09-23
2260	1062.56	1066.29	1045.85	1050.78	1050.78	5505610000	09-09-24
2261	1049.48	1053.47	1041.17	1044.38	1044.38	4507090000	09-09-25
2262	1045.38	1065.13	1045.38	1062.98	1062.98	3726950000	09-09-28
2263	1063.69	1069.62	1057.83	1060.61	1060.61	4949900000	09-09-29
2264	1061.02	1063.4	1046.47	1057.08	1057.08	5998860000	09-09-30
2265	1054.91	1054.91	1029.45	1029.85	1029.85	5791450000	09-10-01
2266	1029.71	1030.6	1019.95	1025.21	1025.21	5583240000	09-10-02
2267	1026.87	1042.58	1025.92	1040.46	1040.46	4313310000	09-10-05
2268	1042.02	1060.55	1042.02	1054.72	1054.72	5029840000	09-10-06
2269	1053.65	1058.02	1050.1	1057.58	1057.58	4238220000	09-10-07
2270	1060.03	1070.67	1060.03	1065.48	1065.48	4988400000	09-10-08
2271	1065.28	1071.51	1063.0	1071.49	1071.49	3763780000	09-10-09
2272	1071.63	1079.46	1071.63	1076.19	1076.19	3710430000	09-10-12
2273	1074.96	1075.3	1066.71	1073.19	1073.19	4320480000	09-10-13
2274	1078.68	1093.17	1078.68	1092.02	1092.02	5406420000	09-10-14
2275	1090.36	1096.56	1086.41	1096.56	1096.56	5369780000	09-10-15
2276	1094.67	1094.67	1081.53	1087.68	1087.68	4894740000	09-10-16
2277	1088.22	1100.17	1086.48	1097.91	1097.91	4619240000	09-10-19
2278	1098.64	1098.64	1086.16	1091.06	1091.06	5396930000	09-10-20
2279	1090.36	1101.36	1080.77	1081.4	1081.4	5616290000	09-10-21
2280	1080.96	1095.21	1074.31	1092.91	1092.91	5192410000	09-10-22
2281	1095.62	1095.83	1075.49	1079.6	1079.6	4767460000	09-10-23
2282	1080.36	1091.75	1065.23	1066.95	1066.95	6363380000	09-10-26
2283	1067.54	1072.48	1060.62	1063.41	1063.41	5337380000	09-10-27
2284	1061.51	1063.26	1042.19	1042.63	1042.63	6600350000	09-10-28
2285	1043.69	1066.83	1043.69	1066.11	1066.11	5595040000	09-10-29
2286	1065.41	1065.41	1033.38	1036.19	1036.19	6512420000	09-10-30
2287	1036.18	1052.18	1029.38	1042.88	1042.88	6202640000	09-11-02
2288	1040.92	1046.36	1033.94	1045.41	1045.41	5487500000	09-11-03
2289	1047.14	1061.0	1045.15	1046.5	1046.5	5635510000	09-11-04
2290	1047.3	1066.65	1047.3	1066.63	1066.63	4848350000	09-11-05
2291	1064.95	1071.48	1059.32	1069.3	1069.3	4277130000	09-11-06
2292	1072.31	1093.19	1072.31	1093.08	1093.08	4460030000	09-11-09
2293	1091.86	1096.42	1087.4	1093.01	1093.01	4394770000	09-11-10
2294	1096.04	1105.37	1093.81	1098.51	1098.51	4286700000	09-11-11
2295	1098.31	1101.97	1084.9	1087.24	1087.24	4160250000	09-11-12
2296	1087.59	1097.79	1085.33	1093.48	1093.48	3792610000	09-11-13
2297	1094.13	1113.69	1094.13	1109.3	1109.3	4565850000	09-11-16
2298	1109.22	1110.52	1102.19	1110.32	1110.32	3824070000	09-11-17
2299	1109.44	1111.1	1102.7	1109.8	1109.8	4293340000	09-11-18
2300	1106.44	1106.44	1088.4	1094.9	1094.9	4178030000	09-11-19
2301	1094.66	1094.66	1086.81	1091.38	1091.38	3751230000	09-11-20
2302	1094.86	1112.38	1094.86	1106.24	1106.24	3827920000	09-11-23
2303	1105.83	1107.56	1097.63	1105.65	1105.65	3700820000	09-11-24
2304	1106.49	1111.18	1104.75	1110.63	1110.63	3036350000	09-11-25
2305	1105.47	1105.47	1083.74	1091.49	1091.49	2362910000	09-11-27
2306	1091.07	1097.24	1086.25	1095.63	1095.63	3895520000	09-11-30
2307	1098.89	1112.28	1098.89	1108.86	1108.86	4249310000	09-12-01
2308	1109.03	1115.58	1105.29	1109.24	1109.24	3941340000	09-12-02
2309	1110.59	1117.28	1098.74	1099.92	1099.92	4810030000	09-12-03
2310	1100.43	1119.13	1096.52	1105.98	1105.98	5781140000	09-12-04
2311	1105.52	1110.72	1100.83	1103.25	1103.25	4103360000	09-12-07
2312	1103.04	1103.04	1088.61	1091.94	1091.94	4748030000	09-12-08
2313	1091.07	1097.04	1085.89	1095.95	1095.95	4115410000	09-12-09
2314	1098.69	1106.25	1098.69	1102.35	1102.35	3996490000	09-12-10
2315	1103.96	1108.5	1101.34	1106.41	1106.41	3791090000	09-12-11
2316	1107.84	1114.76	1107.84	1114.11	1114.11	4548490000	09-12-14
2317	1114.11	1114.11	1105.35	1107.93	1107.93	5045100000	09-12-15
2318	1108.61	1116.21	1107.96	1109.18	1109.18	4829820000	09-12-16
2319	1106.36	1106.36	1095.88	1096.08	1096.08	7615070000	09-12-17
2320	1097.86	1103.74	1093.88	1102.47	1102.47	6325890000	09-12-18
2321	1105.31	1117.68	1105.31	1114.05	1114.05	3977340000	09-12-21
2322	1114.51	1120.27	1114.51	1118.02	1118.02	3641130000	09-12-22
2323	1118.84	1121.58	1116.0	1120.59	1120.59	3166870000	09-12-23
2324	1121.08	1126.48	1121.08	1126.48	1126.48	1267710000	09-12-24
2325	1127.53	1130.38	1123.51	1127.78	1127.78	2716400000	09-12-28
2326	1128.55	1130.38	1126.08	1126.2	1126.2	2491020000	09-12-29
2327	1125.53	1126.42	1121.94	1126.42	1126.42	2277300000	09-12-30
2328	1126.6	1127.64	1114.81	1115.1	1115.1	2076990000	09-12-31
2329	1116.56	1133.87	1116.56	1132.99	1132.99	3991400000	10-01-04
2330	1132.66	1136.63	1129.66	1136.52	1136.52	2491020000	10-01-05
2331	1135.71	1139.19	1133.95	1137.14	1137.14	4972660000	10-01-06
2332	1136.27	1142.46	1131.32	1141.69	1141.69	5270680000	10-01-07
2333	1140.52	1145.39	1136.22	1144.98	1144.98	4389590000	10-01-08
2334	1145.96	1149.74	1142.02	1146.98	1146.98	4255780000	10-01-11
2335	1143.81	1143.81	1131.77	1136.22	1136.22	4716160000	10-01-12
2336	1137.31	1148.4	1133.18	1145.68	1145.68	4170360000	10-01-13
2337	1145.68	1150.41	1143.8	1148.46	1148.46	3915200000	10-01-14
2338	1147.72	1147.77	1131.39	1136.03	1136.03	4758730000	10-01-15
2339	1136.03	1150.45	1135.77	1150.23	1150.23	4724830000	10-01-19
2340	1147.95	1147.95	1129.25	1138.04	1138.04	4810560000	10-01-20
2341	1138.68	1141.58	1114.84	1116.48	1116.48	6874290000	10-01-21
2342	1115.49	1115.49	1090.18	1091.76	1091.76	6208650000	10-01-22
2343	1092.4	1102.97	1092.4	1096.78	1096.78	4481390000	10-01-25
2344	1095.8	1103.69	1089.86	1092.17	1092.17	4731910000	10-01-26
2345	1091.94	1099.51	1083.11	1097.5	1097.5	5319120000	10-01-27
2346	1096.93	1100.22	1078.46	1084.53	1084.53	5452400000	10-01-28
2347	1087.61	1096.45	1071.59	1073.87	1073.87	5412850000	10-01-29
2348	1073.89	1089.38	1073.89	1089.19	1089.19	4077610000	10-02-01
2349	1090.05	1104.73	1087.96	1103.32	1103.32	4749540000	10-02-02
2350	1100.67	1102.72	1093.97	1097.28	1097.28	4285450000	10-02-03
2351	1097.25	1097.25	1062.78	1063.11	1063.11	5859690000	10-02-04
2352	1064.12	1067.13	1044.5	1066.19	1066.19	6438900000	10-02-05
2353	1065.51	1071.2	1056.51	1056.74	1056.74	4089820000	10-02-08
2354	1060.06	1079.28	1060.06	1070.52	1070.52	5114260000	10-02-09
2355	1069.68	1073.67	1059.34	1068.13	1068.13	4251450000	10-02-10
2356	1067.1	1080.04	1060.59	1078.47	1078.47	4400870000	10-02-11
2357	1075.95	1077.81	1062.97	1075.51	1075.51	4160680000	10-02-12
2358	1079.13	1095.67	1079.13	1094.87	1094.87	4080770000	10-02-16
2359	1096.14	1101.03	1094.72	1099.51	1099.51	4259230000	10-02-17
2360	1099.03	1108.24	1097.48	1106.75	1106.75	3878620000	10-02-18
2361	1105.49	1112.42	1100.8	1109.17	1109.17	3944280000	10-02-19
2362	1110.0	1112.29	1105.38	1108.01	1108.01	3814440000	10-02-22
2363	1107.49	1108.58	1092.18	1094.6	1094.6	4521050000	10-02-23
2364	1095.89	1106.42	1095.5	1105.24	1105.24	4168360000	10-02-24
2365	1101.24	1103.5	1086.02	1102.94	1102.94	4521130000	10-02-25
2366	1103.1	1107.24	1097.56	1104.49	1104.49	3945190000	10-02-26
2367	1105.36	1116.11	1105.36	1115.71	1115.71	3847640000	10-03-01
2368	1117.01	1123.46	1116.51	1118.31	1118.31	4134680000	10-03-02
2369	1119.36	1125.64	1116.58	1118.79	1118.79	3951320000	10-03-03
2370	1119.12	1123.73	1116.66	1122.97	1122.97	3945010000	10-03-04
2371	1125.12	1139.38	1125.12	1138.7	1138.7	4133000000	10-03-05
2372	1138.4	1141.05	1136.77	1138.5	1138.5	3774680000	10-03-08
2373	1137.56	1145.37	1134.9	1140.45	1140.45	5185570000	10-03-09
2374	1140.22	1148.26	1140.09	1145.61	1145.61	5469120000	10-03-10
2375	1143.96	1150.24	1138.99	1150.24	1150.24	4669060000	10-03-11
2376	1151.71	1153.41	1146.97	1149.99	1149.99	4928160000	10-03-12
2377	1148.53	1150.98	1141.45	1150.51	1150.51	4164110000	10-03-15
2378	1150.83	1160.28	1150.35	1159.46	1159.46	4369770000	10-03-16
2379	1159.94	1169.84	1159.94	1166.21	1166.21	4963200000	10-03-17
2380	1166.13	1167.77	1161.16	1165.83	1165.83	4234510000	10-03-18
2381	1166.68	1169.2	1155.33	1159.9	1159.9	5212410000	10-03-19
2382	1157.25	1167.82	1152.88	1165.81	1165.81	4261680000	10-03-22
2383	1166.47	1174.72	1163.83	1174.17	1174.17	4411640000	10-03-23
2384	1172.7	1173.04	1166.01	1167.72	1167.72	4705750000	10-03-24
2385	1170.03	1180.69	1165.09	1165.73	1165.73	5668900000	10-03-25
2386	1167.58	1173.93	1161.48	1166.59	1166.59	4708420000	10-03-26
2387	1167.71	1174.85	1167.71	1173.22	1173.22	4375580000	10-03-29
2388	1173.75	1177.83	1168.92	1173.27	1173.27	4085000000	10-03-30
2389	1171.75	1174.56	1165.77	1169.43	1169.43	4484340000	10-03-31
2390	1171.23	1181.43	1170.69	1178.1	1178.1	4006870000	10-04-01
2391	1178.71	1187.73	1178.71	1187.44	1187.44	3881620000	10-04-05
2392	1186.01	1191.8	1182.77	1189.44	1189.44	4086180000	10-04-06
2393	1188.23	1189.6	1177.25	1182.45	1182.45	5101430000	10-04-07
2394	1181.75	1188.55	1175.12	1186.44	1186.44	4726970000	10-04-08
2395	1187.47	1194.66	1187.15	1194.37	1194.37	4511570000	10-04-09
2396	1194.94	1199.2	1194.71	1196.48	1196.48	4607090000	10-04-12
2397	1195.94	1199.04	1188.82	1197.3	1197.3	5403580000	10-04-13
2398	1198.69	1210.65	1198.69	1210.65	1210.65	5760040000	10-04-14
2399	1210.77	1213.92	1208.5	1211.67	1211.67	5995330000	10-04-15
2400	1210.17	1210.17	1186.77	1192.13	1192.13	8108470000	10-04-16
2401	1192.06	1197.87	1183.68	1197.52	1197.52	6597740000	10-04-19
2402	1199.04	1208.58	1199.04	1207.17	1207.17	5316590000	10-04-20
2403	1207.16	1210.99	1198.85	1205.94	1205.94	5724310000	10-04-21
2404	1202.52	1210.27	1190.19	1208.67	1208.67	6035780000	10-04-22
2405	1207.87	1217.28	1205.1	1217.28	1217.28	5326060000	10-04-23
2406	1217.07	1219.8	1211.07	1212.05	1212.05	5647760000	10-04-26
2407	1209.92	1211.38	1181.62	1183.71	1183.71	7454540000	10-04-27
2408	1184.59	1195.05	1181.81	1191.36	1191.36	6342310000	10-04-28
2409	1193.3	1209.36	1193.3	1206.78	1206.78	6059410000	10-04-29
2410	1206.77	1207.99	1186.32	1186.69	1186.69	6048260000	10-04-30
2411	1188.58	1205.13	1188.58	1202.26	1202.26	4938050000	10-05-03
2412	1197.5	1197.5	1168.12	1173.6	1173.6	6594720000	10-05-04
2413	1169.24	1175.95	1158.15	1165.87	1165.87	6795940000	10-05-05
2414	1164.38	1167.58	1065.79	1128.15	1128.15	10617810000	10-05-06
2415	1127.04	1135.13	1094.15	1110.88	1110.88	9472910000	10-05-07
2416	1122.27	1163.85	1122.27	1159.73	1159.73	6893700000	10-05-10
2417	1156.39	1170.48	1147.71	1155.79	1155.79	5842550000	10-05-11
2418	1155.43	1172.87	1155.43	1171.67	1171.67	5225460000	10-05-12
2419	1170.04	1173.57	1156.14	1157.44	1157.44	4870640000	10-05-13
2420	1157.19	1157.19	1126.14	1135.68	1135.68	6126400000	10-05-14
2421	1136.52	1141.88	1114.96	1136.94	1136.94	5922920000	10-05-17
2422	1138.78	1148.66	1117.2	1120.8	1120.8	6170840000	10-05-18
2423	1119.57	1124.27	1100.66	1115.05	1115.05	6765800000	10-05-19
2424	1107.34	1107.34	1071.58	1071.59	1071.59	8328570000	10-05-20
2425	1067.26	1090.16	1055.9	1087.69	1087.69	5452130000	10-05-21
2426	1084.78	1089.95	1072.7	1073.65	1073.65	5224040000	10-05-24
2427	1067.42	1074.75	1040.78	1074.03	1074.03	7329580000	10-05-25
2428	1075.51	1090.75	1065.59	1067.95	1067.95	4521050000	10-05-26
2429	1074.27	1103.52	1074.27	1103.06	1103.06	5698460000	10-05-27
2430	1102.59	1102.59	1084.78	1089.41	1089.41	4871210000	10-05-28
2431	1087.3	1094.77	1069.89	1070.71	1070.71	5271480000	10-06-01
2432	1073.01	1098.56	1072.03	1098.38	1098.38	5026360000	10-06-02
2433	1098.82	1105.67	1091.81	1102.83	1102.83	4995970000	10-06-03
2434	1098.43	1098.43	1060.5	1064.88	1064.88	6180580000	10-06-04
2435	1065.84	1071.36	1049.86	1050.47	1050.47	5467560000	10-06-07
2436	1050.81	1063.15	1042.17	1062.0	1062.0	6192750000	10-06-08
2437	1062.75	1077.74	1052.25	1055.69	1055.69	5983200000	10-06-09
2438	1058.77	1087.85	1058.77	1086.84	1086.84	5144780000	10-06-10
2439	1082.65	1092.25	1077.12	1091.6	1091.6	4059280000	10-06-11
2440	1095.0	1105.91	1089.03	1089.63	1089.63	4425830000	10-06-14
2441	1091.21	1115.59	1091.21	1115.23	1115.23	4644490000	10-06-15
2442	1114.02	1118.74	1107.13	1114.61	1114.61	5002600000	10-06-16
2443	1115.98	1117.72	1105.87	1116.04	1116.04	4557760000	10-06-17
2444	1116.16	1121.01	1113.93	1117.51	1117.51	4555360000	10-06-18
2445	1122.79	1131.23	1108.24	1113.2	1113.2	4514360000	10-06-21
2446	1113.9	1118.5	1094.18	1095.31	1095.31	4514380000	10-06-22
2447	1095.57	1099.64	1085.31	1092.04	1092.04	4526150000	10-06-23
2448	1090.93	1090.93	1071.6	1073.69	1073.69	4814830000	10-06-24
2449	1075.1	1083.56	1067.89	1076.76	1076.76	5128840000	10-06-25
2450	1077.5	1082.6	1071.45	1074.57	1074.57	3896410000	10-06-28
2451	1071.1	1071.1	1035.18	1041.24	1041.24	6136700000	10-06-29
2452	1040.56	1048.08	1028.33	1030.71	1030.71	5067080000	10-06-30
2453	1031.1	1033.58	1010.91	1027.37	1027.37	6435770000	10-07-01
2454	1027.65	1032.95	1015.93	1022.58	1022.58	3968500000	10-07-02
2455	1028.09	1042.5	1018.35	1028.06	1028.06	4691240000	10-07-06
2456	1028.54	1060.89	1028.54	1060.27	1060.27	4931220000	10-07-07
2457	1062.92	1071.25	1058.24	1070.25	1070.25	4548460000	10-07-08
2458	1070.5	1078.16	1068.1	1077.96	1077.96	3506570000	10-07-09
2459	1077.23	1080.78	1070.45	1078.75	1078.75	3426990000	10-07-12
2460	1080.65	1099.46	1080.65	1095.34	1095.34	4640460000	10-07-13
2461	1095.61	1099.08	1087.68	1095.17	1095.17	4521050000	10-07-14
2462	1094.46	1098.66	1080.53	1096.48	1096.48	4552470000	10-07-15
2463	1093.85	1093.85	1063.32	1064.88	1064.88	5297350000	10-07-16
2464	1066.85	1074.7	1061.11	1071.25	1071.25	4089500000	10-07-19
2465	1064.53	1083.94	1056.88	1083.48	1083.48	4713280000	10-07-20
2466	1086.67	1088.96	1065.25	1069.59	1069.59	4747180000	10-07-21
2467	1072.14	1097.5	1072.14	1093.67	1093.67	4826900000	10-07-22
2468	1092.17	1103.73	1087.88	1102.66	1102.66	4524570000	10-07-23
2469	1102.89	1115.01	1101.3	1115.01	1115.01	4009650000	10-07-26
2470	1117.36	1120.95	1109.78	1113.84	1113.84	4725690000	10-07-27
2471	1112.84	1114.66	1103.11	1106.13	1106.13	4002390000	10-07-28
2472	1108.07	1115.9	1092.82	1101.53	1101.53	4612420000	10-07-29
2473	1098.44	1106.44	1088.01	1101.6	1101.6	4006450000	10-07-30
2474	1107.53	1127.3	1107.53	1125.86	1125.86	4144180000	10-08-02
2475	1125.34	1125.44	1116.76	1120.46	1120.46	4071820000	10-08-03
2476	1121.06	1128.75	1119.46	1127.24	1127.24	4057850000	10-08-04
2477	1125.78	1126.56	1118.81	1125.81	1125.81	3685560000	10-08-05
2478	1122.07	1123.06	1107.17	1121.64	1121.64	3857890000	10-08-06
2479	1122.8	1129.24	1120.91	1127.79	1127.79	3979360000	10-08-09
2480	1122.92	1127.16	1111.58	1121.06	1121.06	3979360000	10-08-10
2481	1116.89	1116.89	1088.55	1089.47	1089.47	4511860000	10-08-11
2482	1081.48	1086.72	1076.69	1083.61	1083.61	4521050000	10-08-12
2483	1082.22	1086.25	1079.0	1079.25	1079.25	3328890000	10-08-13
2484	1077.49	1082.62	1069.49	1079.38	1079.38	3142450000	10-08-16
2485	1081.16	1100.14	1081.16	1092.54	1092.54	3968210000	10-08-17
2486	1092.08	1099.77	1085.76	1094.16	1094.16	3724260000	10-08-18
2487	1092.44	1092.44	1070.66	1075.63	1075.63	4290540000	10-08-19
2488	1075.63	1075.63	1063.91	1071.69	1071.69	3761570000	10-08-20
2489	1073.36	1081.58	1067.08	1067.36	1067.36	3210950000	10-08-23
2490	1063.2	1063.2	1046.68	1051.87	1051.87	4436330000	10-08-24
2491	1048.98	1059.38	1039.83	1055.33	1055.33	4360190000	10-08-25
2492	1056.28	1061.45	1045.4	1047.22	1047.22	3646710000	10-08-26
2493	1049.27	1065.21	1039.7	1064.59	1064.59	4102460000	10-08-27
2494	1062.9	1064.4	1048.79	1048.92	1048.92	2917990000	10-08-30
2495	1046.88	1055.14	1040.88	1049.33	1049.33	4038770000	10-08-31
2496	1049.72	1081.3	1049.72	1080.29	1080.29	4396880000	10-09-01
2497	1080.66	1090.1	1080.39	1090.1	1090.1	3704210000	10-09-02
2498	1093.61	1105.1	1093.61	1104.51	1104.51	3534500000	10-09-03
2499	1102.6	1102.6	1091.15	1091.84	1091.84	3107380000	10-09-07
2500	1092.36	1103.26	1092.36	1098.87	1098.87	3224640000	10-09-08
2501	1101.15	1110.27	1101.15	1104.18	1104.18	3387770000	10-09-09
2502	1104.57	1110.88	1103.92	1109.55	1109.55	3061160000	10-09-10
2503	1113.38	1123.87	1113.38	1121.9	1121.9	4521050000	10-09-13
2504	1121.16	1127.36	1115.58	1121.1	1121.1	4521050000	10-09-14
2505	1119.43	1126.46	1114.63	1125.07	1125.07	3369840000	10-09-15
2506	1123.89	1125.44	1118.88	1124.66	1124.66	3364080000	10-09-16
2507	1126.39	1131.47	1122.43	1125.59	1125.59	4086140000	10-09-17
2508	1126.57	1144.86	1126.57	1142.71	1142.71	3364080000	10-09-20
2509	1142.82	1148.59	1136.22	1139.78	1139.78	4175660000	10-09-21
2510	1139.49	1144.38	1131.58	1134.28	1134.28	3911070000	10-09-22
2511	1131.1	1136.77	1122.79	1124.83	1124.83	3847850000	10-09-23
2512	1131.69	1148.9	1131.69	1148.67	1148.67	4123950000	10-09-24
2513	1148.64	1149.92	1142.0	1142.16	1142.16	3587860000	10-09-27
2514	1142.31	1150.0	1132.09	1147.7	1147.7	4025840000	10-09-28
2515	1146.75	1148.63	1140.26	1144.73	1144.73	3990280000	10-09-29
2516	1145.97	1157.16	1136.08	1141.2	1141.2	4284160000	10-09-30
2517	1143.49	1150.3	1139.42	1146.24	1146.24	4298910000	10-10-01
2518	1144.96	1148.16	1131.87	1137.03	1137.03	3604110000	10-10-04
2519	1140.68	1162.76	1140.68	1160.75	1160.75	4068840000	10-10-05
2520	1159.81	1162.33	1154.85	1159.97	1159.97	4073160000	10-10-06
2521	1161.57	1163.87	1151.41	1158.06	1158.06	3910550000	10-10-07
2522	1158.36	1167.73	1155.58	1165.15	1165.15	3871420000	10-10-08
2523	1165.32	1168.68	1162.02	1165.32	1165.32	2505900000	10-10-11
2524	1164.28	1172.58	1155.71	1169.77	1169.77	4076170000	10-10-12
2525	1171.32	1184.38	1171.32	1178.1	1178.1	4969410000	10-10-13
2526	1177.82	1178.89	1166.71	1173.81	1173.81	4969410000	10-10-14
2527	1177.47	1181.2	1167.12	1176.19	1176.19	5724910000	10-10-15
2528	1176.83	1185.53	1174.55	1184.71	1184.71	4450050000	10-10-18
2529	1178.64	1178.64	1159.71	1165.9	1165.9	5600120000	10-10-19
2530	1166.74	1182.94	1166.74	1178.17	1178.17	5027880000	10-10-20
2531	1179.82	1189.43	1171.17	1180.26	1180.26	4625470000	10-10-21
2532	1180.52	1183.93	1178.99	1183.08	1183.08	3177890000	10-10-22
2533	1184.74	1196.14	1184.74	1185.62	1185.62	4221380000	10-10-25
2534	1184.88	1187.11	1177.72	1185.64	1185.64	4203680000	10-10-26
2535	1183.84	1183.84	1171.7	1182.45	1182.45	4335670000	10-10-27
2536	1184.47	1189.53	1177.1	1183.78	1183.78	4283460000	10-10-28
2537	1183.87	1185.46	1179.7	1183.26	1183.26	3537880000	10-10-29
2538	1185.71	1195.81	1177.65	1184.38	1184.38	4129180000	10-11-01
2539	1187.86	1195.88	1187.86	1193.57	1193.57	3866200000	10-11-02
2540	1193.79	1198.3	1183.56	1197.96	1197.96	4665480000	10-11-03
2541	1198.34	1221.25	1198.34	1221.06	1221.06	5695470000	10-11-04
2542	1221.2	1227.08	1220.29	1225.85	1225.85	5637460000	10-11-05
2543	1223.24	1224.57	1217.55	1223.25	1223.25	3937230000	10-11-08
2544	1223.59	1226.84	1208.94	1213.4	1213.4	4848040000	10-11-09
2545	1213.14	1218.75	1204.33	1218.71	1218.71	4561300000	10-11-10
2546	1213.04	1215.45	1204.49	1213.54	1213.54	3931120000	10-11-11
2547	1209.07	1210.5	1194.08	1199.21	1199.21	4213620000	10-11-12
2548	1200.44	1207.43	1197.15	1197.75	1197.75	3503370000	10-11-15
2549	1194.79	1194.79	1173.0	1178.34	1178.34	5116380000	10-11-16
2550	1178.33	1183.56	1175.82	1178.59	1178.59	3904780000	10-11-17
2551	1183.75	1200.29	1183.75	1196.69	1196.69	4687260000	10-11-18
2552	1196.12	1199.97	1189.44	1199.73	1199.73	3675390000	10-11-19
2553	1198.07	1198.94	1184.58	1197.84	1197.84	3689500000	10-11-22
2554	1192.51	1192.51	1176.91	1180.73	1180.73	4133070000	10-11-23
2555	1183.7	1198.62	1183.7	1198.35	1198.35	3384250000	10-11-24
2556	1194.16	1194.16	1186.93	1189.4	1189.4	1613820000	10-11-26
2557	1189.08	1190.34	1173.64	1187.76	1187.76	3673450000	10-11-29
2558	1182.96	1187.4	1174.14	1180.55	1180.55	4284700000	10-11-30
2559	1186.6	1207.61	1186.6	1206.07	1206.07	4548110000	10-12-01
2560	1206.81	1221.89	1206.81	1221.53	1221.53	4970800000	10-12-02
2561	1219.93	1225.57	1216.82	1224.71	1224.71	3735780000	10-12-03
2562	1223.87	1225.8	1220.67	1223.12	1223.12	3527370000	10-12-06
2563	1227.25	1235.05	1223.25	1223.75	1223.75	6970630000	10-12-07
2564	1225.02	1228.93	1219.5	1228.28	1228.28	4607590000	10-12-08
2565	1230.14	1234.71	1226.85	1233.0	1233.0	4522510000	10-12-09
2566	1233.85	1240.4	1232.58	1240.4	1240.4	4547310000	10-12-10
2567	1242.52	1246.73	1240.34	1240.46	1240.46	4361240000	10-12-13
2568	1241.84	1246.59	1238.17	1241.59	1241.59	4132350000	10-12-14
2569	1241.58	1244.25	1234.01	1235.23	1235.23	4407340000	10-12-15
2570	1236.34	1243.75	1232.85	1242.87	1242.87	4736820000	10-12-16
2571	1243.63	1245.81	1239.87	1243.91	1243.91	4632470000	10-12-17
2572	1245.76	1250.2	1241.51	1247.08	1247.08	3548140000	10-12-20
2573	1249.43	1255.82	1249.43	1254.6	1254.6	3479670000	10-12-21
2574	1254.94	1259.39	1254.94	1258.84	1258.84	1285590000	10-12-22
2575	1257.53	1258.59	1254.05	1256.77	1256.77	2515020000	10-12-23
2576	1254.66	1258.43	1251.48	1257.54	1257.54	1992470000	10-12-27
2577	1259.1	1259.9	1256.22	1258.51	1258.51	2478450000	10-12-28
2578	1258.78	1262.6	1258.78	1259.78	1259.78	2214380000	10-12-29
2579	1259.44	1261.09	1256.32	1257.88	1257.88	1970720000	10-12-30
2580	1256.76	1259.34	1254.19	1257.64	1257.64	1799770000	10-12-31
2581	1257.62	1276.17	1257.62	1271.87	1271.87	4286670000	11-01-03
2582	1272.95	1274.12	1262.66	1270.2	1270.2	4796420000	11-01-04
2583	1268.78	1277.63	1265.36	1276.56	1276.56	4764920000	11-01-05
2584	1276.29	1278.17	1270.43	1273.85	1273.85	4844100000	11-01-06
2585	1274.41	1276.83	1261.7	1271.5	1271.5	4963110000	11-01-07
2586	1270.84	1271.52	1262.18	1269.75	1269.75	4036450000	11-01-10
2587	1272.58	1277.25	1269.62	1274.48	1274.48	4050750000	11-01-11
2588	1275.65	1286.87	1275.65	1285.96	1285.96	4226940000	11-01-12
2589	1285.78	1286.7	1280.47	1283.76	1283.76	4310840000	11-01-13
2590	1282.9	1293.24	1281.24	1293.24	1293.24	4661590000	11-01-14
2591	1293.22	1296.06	1290.16	1295.02	1295.02	5284990000	11-01-18
2592	1294.52	1294.6	1278.92	1281.92	1281.92	4743710000	11-01-19
2593	1280.85	1283.35	1271.26	1280.26	1280.26	4935320000	11-01-20
2594	1283.63	1291.21	1282.07	1283.35	1283.35	4935320000	11-01-21
2595	1283.29	1291.93	1282.47	1290.84	1290.84	3902470000	11-01-24
2596	1288.17	1291.26	1281.07	1291.18	1291.18	4595380000	11-01-25
2597	1291.97	1299.74	1291.97	1296.63	1296.63	4730980000	11-01-26
2598	1297.51	1301.29	1294.41	1299.54	1299.54	4309190000	11-01-27
2599	1299.63	1302.67	1275.1	1276.34	1276.34	5618630000	11-01-28
2600	1276.5	1287.17	1276.5	1286.12	1286.12	4167160000	11-01-31
2601	1289.14	1308.86	1289.14	1307.59	1307.59	5164500000	11-02-01
2602	1305.91	1307.61	1302.62	1304.03	1304.03	4098260000	11-02-02
2603	1302.77	1308.6	1294.83	1307.1	1307.1	4370990000	11-02-03
2604	1307.01	1311.0	1301.67	1310.87	1310.87	3925950000	11-02-04
2605	1311.85	1322.85	1311.85	1319.05	1319.05	3902270000	11-02-07
2606	1318.76	1324.87	1316.03	1324.57	1324.57	3881530000	11-02-08
2607	1322.48	1324.54	1314.89	1320.88	1320.88	3922240000	11-02-09
2608	1318.13	1322.78	1311.74	1321.87	1321.87	4184610000	11-02-10
2609	1318.66	1330.79	1316.08	1329.15	1329.15	4219300000	11-02-11
2610	1328.73	1332.96	1326.9	1332.32	1332.32	3567040000	11-02-14
2611	1330.43	1330.43	1324.61	1328.01	1328.01	3926860000	11-02-15
2612	1329.51	1337.61	1329.51	1336.32	1336.32	1966450000	11-02-16
2613	1334.37	1341.5	1331.0	1340.43	1340.43	1966450000	11-02-17
2614	1340.38	1344.07	1338.12	1343.01	1343.01	1162310000	11-02-18
2615	1338.91	1338.91	1312.33	1315.44	1315.44	1322780000	11-02-22
2616	1315.44	1317.91	1299.55	1307.4	1307.4	1330340000	11-02-23
2617	1307.09	1310.91	1294.26	1306.1	1306.1	1222900000	11-02-24
2618	1307.34	1320.61	1307.34	1319.88	1319.88	3836030000	11-02-25
2619	1321.61	1329.38	1320.55	1327.22	1327.22	1252850000	11-02-28
2620	1328.64	1332.09	1306.14	1306.33	1306.33	1180420000	11-03-01
2621	1305.47	1314.19	1302.58	1308.44	1308.44	1025000000	11-03-02
2622	1312.37	1332.28	1312.37	1330.97	1330.97	4340470000	11-03-03
2623	1330.73	1331.08	1312.59	1321.15	1321.15	4223740000	11-03-04
2624	1322.72	1327.68	1303.99	1310.13	1310.13	3964730000	11-03-07
2625	1311.05	1325.74	1306.86	1321.82	1321.82	4531420000	11-03-08
2626	1319.92	1323.21	1312.27	1320.02	1320.02	3709520000	11-03-09
2627	1315.72	1315.72	1294.21	1295.11	1295.11	4723020000	11-03-10
2628	1293.43	1308.35	1291.99	1304.28	1304.28	3740400000	11-03-11
2629	1301.19	1301.19	1286.37	1296.39	1296.39	4050370000	11-03-14
2630	1288.46	1288.46	1261.12	1281.87	1281.87	5201400000	11-03-15
2631	1279.46	1280.91	1249.05	1256.88	1256.88	5833000000	11-03-16
2632	1261.61	1278.88	1261.61	1273.72	1273.72	4134950000	11-03-17
2633	1276.71	1288.88	1276.18	1279.21	1279.21	4685500000	11-03-18
2634	1281.65	1300.58	1281.65	1298.38	1298.38	4223730000	11-03-21
2635	1298.29	1299.35	1292.7	1293.77	1293.77	3576550000	11-03-22
2636	1292.19	1300.51	1284.05	1297.54	1297.54	3842350000	11-03-23
2637	1300.61	1311.34	1297.74	1309.66	1309.66	4223740000	11-03-24
2638	1311.8	1319.18	1310.15	1313.8	1313.8	4223740000	11-03-25
2639	1315.45	1319.74	1310.19	1310.19	1310.19	3215170000	11-03-28
2640	1309.37	1319.45	1305.26	1319.44	1319.44	3482580000	11-03-29
2641	1321.89	1331.74	1321.89	1328.26	1328.26	3809570000	11-03-30
2642	1327.44	1329.77	1325.03	1325.83	1325.83	3566270000	11-03-31
2643	1329.48	1337.85	1328.89	1332.41	1332.41	4223740000	11-04-01
2644	1333.56	1336.74	1329.1	1332.87	1332.87	4223740000	11-04-04
2645	1332.03	1338.21	1330.03	1332.63	1332.63	3852280000	11-04-05
2646	1335.94	1339.38	1331.09	1335.54	1335.54	4223740000	11-04-06
2647	1334.82	1338.8	1326.56	1333.51	1333.51	4005600000	11-04-07
2648	1336.16	1339.46	1322.94	1328.17	1328.17	3582810000	11-04-08
2649	1329.01	1333.77	1321.06	1324.46	1324.46	3478970000	11-04-11
2650	1321.96	1321.96	1309.51	1314.16	1314.16	4275490000	11-04-12
2651	1314.03	1321.35	1309.19	1314.41	1314.41	3850860000	11-04-13
2652	1311.13	1316.79	1302.42	1314.52	1314.52	3872630000	11-04-14
2653	1314.54	1322.88	1313.68	1319.68	1319.68	4223740000	11-04-15
2654	1313.35	1313.35	1294.7	1305.14	1305.14	4223740000	11-04-18
2655	1305.99	1312.7	1303.97	1312.62	1312.62	3886300000	11-04-19
2656	1319.12	1332.66	1319.12	1330.36	1330.36	4236280000	11-04-20
2657	1333.23	1337.49	1332.83	1337.38	1337.38	3587240000	11-04-21
2658	1337.14	1337.55	1331.47	1335.25	1335.25	2142130000	11-04-25
2659	1336.75	1349.55	1336.75	1347.24	1347.24	3908060000	11-04-26
2660	1348.43	1357.49	1344.25	1355.66	1355.66	4051570000	11-04-27
2661	1353.86	1361.71	1353.6	1360.48	1360.48	4036820000	11-04-28
2662	1360.14	1364.56	1358.69	1363.61	1363.61	3479070000	11-04-29
2663	1365.21	1370.58	1358.59	1361.22	1361.22	3846250000	11-05-02
2664	1359.76	1360.84	1349.52	1356.62	1356.62	4223740000	11-05-03
2665	1355.9	1355.9	1341.5	1347.32	1347.32	4223740000	11-05-04
2666	1344.16	1348.0	1329.17	1335.1	1335.1	3846250000	11-05-05
2667	1340.24	1354.36	1335.58	1340.2	1340.2	4223740000	11-05-06
2668	1340.2	1349.44	1338.64	1346.29	1346.29	4265250000	11-05-09
2669	1348.34	1359.44	1348.34	1357.16	1357.16	4223740000	11-05-10
2670	1354.51	1354.51	1336.36	1342.08	1342.08	3846250000	11-05-11
2671	1339.39	1351.05	1332.03	1348.65	1348.65	3777210000	11-05-12
2672	1348.69	1350.47	1333.36	1337.77	1337.77	3426660000	11-05-13
2673	1334.77	1343.33	1327.32	1329.47	1329.47	3846250000	11-05-16
2674	1326.1	1330.42	1318.51	1328.98	1328.98	4053970000	11-05-17
2675	1328.54	1341.82	1326.59	1340.68	1340.68	3922030000	11-05-18
2676	1342.4	1346.82	1336.36	1343.6	1343.6	3626110000	11-05-19
2677	1342.0	1342.0	1330.67	1333.27	1333.27	4066020000	11-05-20
2678	1333.07	1333.07	1312.88	1317.37	1317.37	3255580000	11-05-23
2679	1317.7	1323.72	1313.87	1316.28	1316.28	3846250000	11-05-24
2680	1316.36	1325.86	1311.8	1320.47	1320.47	4109670000	11-05-25
2681	1320.64	1328.51	1314.41	1325.69	1325.69	3259470000	11-05-26
2682	1325.69	1334.62	1325.69	1331.1	1331.1	3124560000	11-05-27
2683	1331.1	1345.2	1331.1	1345.2	1345.2	4696240000	11-05-31
2684	1345.2	1345.2	1313.71	1314.55	1314.55	4241090000	11-06-01
2685	1314.55	1318.03	1305.61	1312.94	1312.94	3762170000	11-06-02
2686	1312.94	1312.94	1297.9	1300.16	1300.16	3505030000	11-06-03
2687	1300.26	1300.26	1284.72	1286.17	1286.17	3555980000	11-06-06
2688	1286.31	1296.22	1284.74	1284.94	1284.94	3846250000	11-06-07
2689	1284.63	1287.04	1277.42	1279.56	1279.56	3970810000	11-06-08
2690	1279.63	1294.54	1279.63	1289.0	1289.0	3332510000	11-06-09
2691	1288.6	1288.6	1268.28	1270.98	1270.98	3846250000	11-06-10
2692	1271.31	1277.04	1265.64	1271.83	1271.83	4132520000	11-06-13
2693	1272.22	1292.5	1272.22	1287.87	1287.87	3500280000	11-06-14
2694	1287.87	1287.87	1261.9	1265.42	1265.42	4070500000	11-06-15
2695	1265.53	1274.11	1258.07	1267.64	1267.64	3846250000	11-06-16
2696	1268.58	1279.82	1267.4	1271.5	1271.5	4916460000	11-06-17
2697	1271.5	1280.42	1267.56	1278.36	1278.36	3464660000	11-06-20
2698	1278.4	1297.62	1278.4	1295.52	1295.52	4056150000	11-06-21
2699	1295.48	1298.61	1286.79	1287.14	1287.14	3718420000	11-06-22
2700	1286.6	1286.6	1262.87	1283.5	1283.5	4983450000	11-06-23
2701	1283.04	1283.93	1267.24	1268.45	1268.45	3665340000	11-06-24
2702	1268.44	1284.91	1267.53	1280.1	1280.1	3479070000	11-06-27
2703	1280.21	1296.8	1280.21	1296.67	1296.67	3681500000	11-06-28
2704	1296.85	1309.21	1296.85	1307.41	1307.41	4347540000	11-06-29
2705	1307.64	1321.97	1307.64	1320.64	1320.64	4200500000	11-06-30
2706	1320.64	1341.01	1318.18	1339.67	1339.67	3796930000	11-07-01
2707	1339.59	1340.89	1334.3	1337.88	1337.88	3722320000	11-07-05
2708	1337.56	1340.94	1330.92	1339.22	1339.22	3564190000	11-07-06
2709	1339.62	1356.48	1339.62	1353.22	1353.22	4069530000	11-07-07
2710	1352.39	1352.39	1333.71	1343.8	1343.8	3594360000	11-07-08
2711	1343.31	1343.31	1316.42	1319.49	1319.49	3879130000	11-07-11
2712	1319.61	1327.17	1313.33	1313.64	1313.64	4227890000	11-07-12
2713	1314.45	1331.48	1314.45	1317.72	1317.72	4060080000	11-07-13
2714	1317.74	1326.88	1306.51	1308.87	1308.87	4358570000	11-07-14
2715	1308.87	1317.7	1307.52	1316.14	1316.14	4242760000	11-07-15
2716	1315.94	1315.94	1295.92	1305.44	1305.44	4118160000	11-07-18
2717	1307.07	1328.14	1307.07	1326.73	1326.73	4304600000	11-07-19
2718	1328.66	1330.43	1323.65	1325.84	1325.84	3767420000	11-07-20
2719	1325.65	1347.0	1325.65	1343.8	1343.8	4837430000	11-07-21
2720	1343.8	1346.1	1336.95	1345.02	1345.02	3522830000	11-07-22
2721	1344.32	1344.32	1331.09	1337.43	1337.43	3536890000	11-07-25
2722	1337.39	1338.51	1329.59	1331.94	1331.94	4007050000	11-07-26
2723	1331.91	1331.91	1303.49	1304.89	1304.89	3479040000	11-07-27
2724	1304.84	1316.32	1299.16	1300.67	1300.67	4951800000	11-07-28
2725	1300.12	1304.16	1282.86	1292.28	1292.28	5061190000	11-07-29
2726	1292.59	1307.38	1274.73	1286.94	1286.94	4967390000	11-08-01
2727	1286.56	1286.56	1254.03	1254.05	1254.05	5206290000	11-08-02
2728	1254.25	1261.2	1234.56	1260.34	1260.34	6446940000	11-08-03
2729	1260.23	1260.23	1199.54	1200.07	1200.07	4266530000	11-08-04
2730	1200.28	1218.11	1168.09	1199.38	1199.38	5454590000	11-08-05
2731	1198.48	1198.48	1119.28	1119.46	1119.46	2615150000	11-08-08
2732	1120.23	1172.88	1101.54	1172.53	1172.53	2366660000	11-08-09
2733	1171.77	1171.77	1118.01	1120.76	1120.76	5018070000	11-08-10
2734	1121.3	1186.29	1121.3	1172.64	1172.64	3685050000	11-08-11
2735	1172.87	1189.04	1170.74	1178.81	1178.81	5640380000	11-08-12
2736	1178.86	1204.49	1178.86	1204.49	1204.49	4272850000	11-08-15
2737	1204.22	1204.22	1180.53	1192.76	1192.76	5071600000	11-08-16
2738	1192.89	1208.47	1184.36	1193.89	1193.89	4388340000	11-08-17
2739	1189.62	1189.62	1131.03	1140.65	1140.65	3234810000	11-08-18
2740	1140.47	1154.54	1122.05	1123.53	1123.53	5167560000	11-08-19
2741	1123.55	1145.49	1121.09	1123.82	1123.82	5436260000	11-08-22
2742	1124.36	1162.35	1124.36	1162.35	1162.35	5013170000	11-08-23
2743	1162.16	1178.56	1156.3	1177.6	1177.6	5315310000	11-08-24
2744	1176.69	1190.68	1155.47	1159.27	1159.27	5748420000	11-08-25
2745	1158.85	1181.23	1135.91	1176.8	1176.8	5035320000	11-08-26
2746	1177.91	1210.28	1177.91	1210.08	1210.08	4228070000	11-08-29
2747	1209.76	1220.1	1195.77	1212.92	1212.92	4572570000	11-08-30
2748	1213.0	1230.71	1209.35	1218.89	1218.89	5267840000	11-08-31
2749	1219.12	1229.29	1203.85	1204.42	1204.42	4780410000	11-09-01
2750	1203.9	1203.9	1170.56	1173.97	1173.97	4401740000	11-09-02
2751	1173.97	1173.97	1140.13	1165.24	1165.24	5103980000	11-09-06
2752	1165.85	1198.62	1165.85	1198.62	1198.62	4441040000	11-09-07
2753	1197.98	1204.4	1183.34	1185.9	1185.9	4465170000	11-09-08
2754	1185.37	1185.37	1148.37	1154.23	1154.23	4586370000	11-09-09
2755	1153.5	1162.52	1136.07	1162.27	1162.27	5168550000	11-09-12
2756	1162.59	1176.41	1157.44	1172.87	1172.87	4681370000	11-09-13
2757	1173.32	1202.38	1162.73	1188.68	1188.68	4986740000	11-09-14
2758	1189.44	1209.11	1189.44	1209.11	1209.11	4479730000	11-09-15
2759	1209.21	1220.06	1204.46	1216.01	1216.01	5248890000	11-09-16
2760	1214.99	1214.99	1188.36	1204.09	1204.09	4254190000	11-09-19
2761	1204.5	1220.39	1201.29	1202.09	1202.09	4315610000	11-09-20
2762	1203.63	1206.3	1166.21	1166.76	1166.76	4728550000	11-09-21
2763	1164.55	1164.55	1114.22	1129.56	1129.56	6703140000	11-09-22
2764	1128.82	1141.72	1121.36	1136.43	1136.43	5639930000	11-09-23
2765	1136.91	1164.19	1131.07	1162.95	1162.95	4762830000	11-09-26
2766	1163.32	1195.86	1163.32	1175.38	1175.38	5548130000	11-09-27
2767	1175.39	1184.71	1150.4	1151.06	1151.06	4787920000	11-09-28
2768	1151.74	1175.87	1139.93	1160.4	1160.4	5285740000	11-09-29
2769	1159.93	1159.93	1131.34	1131.42	1131.42	4416790000	11-09-30
2770	1131.21	1138.99	1098.92	1099.23	1099.23	5670340000	11-10-03
2771	1097.42	1125.12	1074.77	1123.95	1123.95	3714670000	11-10-04
2772	1124.03	1146.07	1115.68	1144.03	1144.03	2510620000	11-10-05
2773	1144.11	1165.55	1134.95	1164.97	1164.97	5098330000	11-10-06
2774	1165.03	1171.4	1150.26	1155.46	1155.46	5580380000	11-10-07
2775	1158.15	1194.91	1158.15	1194.89	1194.89	4446800000	11-10-10
2776	1194.6	1199.24	1187.3	1195.54	1195.54	4424500000	11-10-11
2777	1196.19	1220.25	1196.19	1207.25	1207.25	5355360000	11-10-12
2778	1206.96	1207.46	1190.58	1203.66	1203.66	4436270000	11-10-13
2779	1205.65	1224.61	1205.65	1224.58	1224.58	4116690000	11-10-14
2780	1224.47	1224.47	1198.55	1200.86	1200.86	4300700000	11-10-17
2781	1200.75	1233.1	1191.48	1225.38	1225.38	4840170000	11-10-18
2782	1223.46	1229.64	1206.31	1209.88	1209.88	4846390000	11-10-19
2783	1209.92	1219.53	1197.34	1215.39	1215.39	4870290000	11-10-20
2784	1215.39	1239.03	1215.39	1238.25	1238.25	4980770000	11-10-21
2785	1238.72	1256.55	1238.72	1254.19	1254.19	4309380000	11-10-24
2786	1254.19	1254.19	1226.79	1229.05	1229.05	4473970000	11-10-25
2787	1229.17	1246.28	1221.06	1242.0	1242.0	4873530000	11-10-26
2788	1243.97	1292.66	1243.97	1284.59	1284.59	6367610000	11-10-27
2789	1284.39	1287.08	1277.01	1285.09	1285.09	4536690000	11-10-28
2790	1284.96	1284.96	1253.16	1253.3	1253.3	4310210000	11-10-31
2791	1251.0	1251.0	1215.42	1218.28	1218.28	5645540000	11-11-01
2792	1219.62	1242.48	1219.62	1237.9	1237.9	4110530000	11-11-02
2793	1238.25	1263.21	1234.81	1261.15	1261.15	4849140000	11-11-03
2794	1260.82	1260.82	1238.92	1253.23	1253.23	3830650000	11-11-04
2795	1253.21	1261.7	1240.75	1261.12	1261.12	3429740000	11-11-07
2796	1261.12	1277.55	1254.99	1275.92	1275.92	3908490000	11-11-08
2797	1275.18	1275.18	1226.64	1229.1	1229.1	4659740000	11-11-09
2798	1229.59	1246.22	1227.7	1239.7	1239.7	4002760000	11-11-10
2799	1240.12	1266.98	1240.12	1263.85	1263.85	3370180000	11-11-11
2800	1263.85	1263.85	1246.68	1251.78	1251.78	3219680000	11-11-14
2801	1251.7	1264.25	1244.34	1257.81	1257.81	3599300000	11-11-15
2802	1257.81	1259.61	1235.67	1236.91	1236.91	4085010000	11-11-16
2803	1236.56	1237.73	1209.43	1216.13	1216.13	4596450000	11-11-17
2804	1216.19	1223.51	1211.36	1215.65	1215.65	3827610000	11-11-18
2805	1215.62	1215.62	1183.16	1192.98	1192.98	4050070000	11-11-21
2806	1192.98	1196.81	1181.65	1188.04	1188.04	3911710000	11-11-22
2807	1187.48	1187.48	1161.79	1161.79	1161.79	3798940000	11-11-23
2808	1161.41	1172.66	1158.66	1158.67	1158.67	1664200000	11-11-25
2809	1158.67	1197.35	1158.67	1192.55	1192.55	3920750000	11-11-28
2810	1192.56	1203.67	1191.8	1195.19	1195.19	3992650000	11-11-29
2811	1196.72	1247.11	1196.72	1246.96	1246.96	5801910000	11-11-30
2812	1246.91	1251.09	1239.73	1244.58	1244.58	3818680000	11-12-01
2813	1246.03	1260.08	1243.35	1244.28	1244.28	4144310000	11-12-02
2814	1244.33	1266.73	1244.33	1257.08	1257.08	4148060000	11-12-05
2815	1257.19	1266.03	1253.03	1258.47	1258.47	3734230000	11-12-06
2816	1258.14	1267.06	1244.8	1261.01	1261.01	4160540000	11-12-07
2817	1260.87	1260.87	1231.47	1234.35	1234.35	4298370000	11-12-08
2818	1234.48	1258.25	1234.48	1255.19	1255.19	3830610000	11-12-09
2819	1255.05	1255.05	1227.25	1236.47	1236.47	3600570000	11-12-12
2820	1236.83	1249.86	1219.43	1225.73	1225.73	4121570000	11-12-13
2821	1225.73	1225.73	1209.47	1211.82	1211.82	4298290000	11-12-14
2822	1212.12	1225.6	1212.12	1215.75	1215.75	3810340000	11-12-15
2823	1216.09	1231.04	1215.2	1219.66	1219.66	5345800000	11-12-16
2824	1219.74	1224.57	1202.37	1205.35	1205.35	3659820000	11-12-19
2825	1205.72	1242.82	1205.72	1241.3	1241.3	4055590000	11-12-20
2826	1241.25	1245.09	1229.51	1243.72	1243.72	2959020000	11-12-21
2827	1243.72	1255.22	1243.72	1254.0	1254.0	3492250000	11-12-22
2828	1254.0	1265.42	1254.0	1265.33	1265.33	2233830000	11-12-23
2829	1265.02	1269.37	1262.3	1265.43	1265.43	2130590000	11-12-27
2830	1265.38	1265.85	1248.64	1249.64	1249.64	2349980000	11-12-28
2831	1249.75	1263.54	1249.75	1263.02	1263.02	2278130000	11-12-29
2832	1262.82	1264.12	1257.46	1257.6	1257.6	2271850000	11-12-30
2833	1258.86	1284.62	1258.86	1277.06	1277.06	3943710000	12-01-03
2834	1277.03	1278.73	1268.1	1277.3	1277.3	3592580000	12-01-04
2835	1277.3	1283.05	1265.26	1281.06	1281.06	4315950000	12-01-05
2836	1280.93	1281.84	1273.34	1277.81	1277.81	3656830000	12-01-06
2837	1277.83	1281.99	1274.55	1280.7	1280.7	3371600000	12-01-09
2838	1280.77	1296.46	1280.77	1292.08	1292.08	4221960000	12-01-10
2839	1292.02	1293.8	1285.41	1292.48	1292.48	3968120000	12-01-11
2840	1292.48	1296.82	1285.77	1295.5	1295.5	4019890000	12-01-12
2841	1294.82	1294.82	1277.58	1289.09	1289.09	3692370000	12-01-13
2842	1290.22	1303.0	1290.22	1293.67	1293.67	4010490000	12-01-17
2843	1293.65	1308.11	1290.99	1308.04	1308.04	4096160000	12-01-18
2844	1308.07	1315.49	1308.07	1314.5	1314.5	4465890000	12-01-19
2845	1314.49	1315.38	1309.17	1315.38	1315.38	3912620000	12-01-20
2846	1315.29	1322.28	1309.89	1316.0	1316.0	3770910000	12-01-23
2847	1315.96	1315.96	1306.06	1314.65	1314.65	3693560000	12-01-24
2848	1314.4	1328.3	1307.65	1326.06	1326.06	4410910000	12-01-25
2849	1326.28	1333.47	1313.6	1318.43	1318.43	4522070000	12-01-26
2850	1318.25	1320.06	1311.72	1316.33	1316.33	4007380000	12-01-27
2851	1316.16	1316.16	1300.49	1313.01	1313.01	3659010000	12-01-30
2852	1313.53	1321.41	1306.69	1312.41	1312.41	4235550000	12-01-31
2853	1312.45	1330.52	1312.45	1324.09	1324.09	4504360000	12-02-01
2854	1324.24	1329.19	1321.57	1325.54	1325.54	4120920000	12-02-02
2855	1326.21	1345.34	1326.21	1344.9	1344.9	4608550000	12-02-03
2856	1344.32	1344.36	1337.52	1344.33	1344.33	3379700000	12-02-06
2857	1344.33	1349.24	1335.92	1347.05	1347.05	3742460000	12-02-07
2858	1347.04	1351.0	1341.95	1349.96	1349.96	4096730000	12-02-08
2859	1349.97	1354.32	1344.63	1351.95	1351.95	4209890000	12-02-09
2860	1351.21	1351.21	1337.35	1342.64	1342.64	3877580000	12-02-10
2861	1343.06	1353.35	1343.06	1351.77	1351.77	3618040000	12-02-13
2862	1351.3	1351.3	1340.83	1350.5	1350.5	3889520000	12-02-14
2863	1350.52	1355.87	1340.8	1343.23	1343.23	4080340000	12-02-15
2864	1342.61	1359.02	1341.22	1358.04	1358.04	4108880000	12-02-16
2865	1358.06	1363.4	1357.24	1361.23	1361.23	3717640000	12-02-17
2866	1361.22	1367.76	1358.11	1362.21	1362.21	3795200000	12-02-21
2867	1362.11	1362.7	1355.53	1357.66	1357.66	3633710000	12-02-22
2868	1357.53	1364.24	1352.28	1363.46	1363.46	3786450000	12-02-23
2869	1363.46	1368.92	1363.46	1365.74	1365.74	3505360000	12-02-24
2870	1365.2	1371.94	1354.92	1367.59	1367.59	3648890000	12-02-27
2871	1367.56	1373.09	1365.97	1372.18	1372.18	3579120000	12-02-28
2872	1372.2	1378.04	1363.81	1365.68	1365.68	4482370000	12-02-29
2873	1365.9	1376.17	1365.9	1374.09	1374.09	3919240000	12-03-01
2874	1374.09	1374.53	1366.42	1369.63	1369.63	3283490000	12-03-02
2875	1369.59	1369.59	1359.13	1364.33	1364.33	3429480000	12-03-05
2876	1363.63	1363.63	1340.03	1343.36	1343.36	4191060000	12-03-06
2877	1343.39	1354.85	1343.39	1352.63	1352.63	3580380000	12-03-07
2878	1352.65	1368.72	1352.65	1365.91	1365.91	3543060000	12-03-08
2879	1365.97	1374.76	1365.97	1370.87	1370.87	3639470000	12-03-09
2880	1370.78	1373.04	1366.69	1371.09	1371.09	3081870000	12-03-12
2881	1371.92	1396.13	1371.92	1395.95	1395.95	4386470000	12-03-13
2882	1395.95	1399.42	1389.97	1394.28	1394.28	4502280000	12-03-14
2883	1394.17	1402.63	1392.78	1402.6	1402.6	4271650000	12-03-15
2884	1402.55	1405.88	1401.47	1404.17	1404.17	5163950000	12-03-16
2885	1404.17	1414.0	1402.43	1409.75	1409.75	3932570000	12-03-19
2886	1409.59	1409.59	1397.68	1405.52	1405.52	3695280000	12-03-20
2887	1405.52	1407.75	1400.64	1402.89	1402.89	3573590000	12-03-21
2888	1402.89	1402.89	1388.73	1392.78	1392.78	3740590000	12-03-22
2889	1392.78	1399.18	1386.87	1397.11	1397.11	3472950000	12-03-23
2890	1397.11	1416.58	1397.11	1416.51	1416.51	3576950000	12-03-26
2891	1416.55	1419.15	1411.95	1412.52	1412.52	3513640000	12-03-27
2892	1412.52	1413.65	1397.2	1405.54	1405.54	3892800000	12-03-28
2893	1405.39	1405.39	1391.56	1403.28	1403.28	3832000000	12-03-29
2894	1403.31	1410.89	1401.42	1408.47	1408.47	3676890000	12-03-30
2895	1408.47	1422.38	1404.46	1419.04	1419.04	3572010000	12-04-02
2896	1418.98	1419.0	1404.62	1413.38	1413.38	3822090000	12-04-03
2897	1413.09	1413.09	1394.09	1398.96	1398.96	3938290000	12-04-04
2898	1398.79	1401.6	1392.92	1398.08	1398.08	3303740000	12-04-05
2899	1397.45	1397.45	1378.24	1382.2	1382.2	3468980000	12-04-09
2900	1382.18	1383.01	1357.38	1358.59	1358.59	4631730000	12-04-10
2901	1358.98	1374.71	1358.98	1368.71	1368.71	3743040000	12-04-11
2902	1368.77	1388.13	1368.77	1387.57	1387.57	3618280000	12-04-12
2903	1387.61	1387.61	1369.85	1370.26	1370.26	3631160000	12-04-13
2904	1370.27	1379.66	1365.38	1369.57	1369.57	3574780000	12-04-16
2905	1369.57	1392.76	1369.57	1390.78	1390.78	3456200000	12-04-17
2906	1390.78	1390.78	1383.29	1385.14	1385.14	3463140000	12-04-18
2907	1385.08	1390.46	1370.3	1376.92	1376.92	4180020000	12-04-19
2908	1376.96	1387.4	1376.96	1378.53	1378.53	3833320000	12-04-20
2909	1378.53	1378.53	1358.79	1366.94	1366.94	3654860000	12-04-23
2910	1366.97	1375.57	1366.82	1371.97	1371.97	3617100000	12-04-24
2911	1372.11	1391.37	1372.11	1390.69	1390.69	3998430000	12-04-25
2912	1390.64	1402.09	1387.28	1399.98	1399.98	4034700000	12-04-26
2913	1400.19	1406.64	1397.31	1403.36	1403.36	3645830000	12-04-27
2914	1403.26	1403.26	1394.0	1397.91	1397.91	3574010000	12-04-30
2915	1397.86	1415.32	1395.73	1405.82	1405.82	3807950000	12-05-01
2916	1405.5	1405.5	1393.92	1402.31	1402.31	3803860000	12-05-02
2917	1402.32	1403.07	1388.71	1391.57	1391.57	4004910000	12-05-03
2918	1391.51	1391.51	1367.96	1369.1	1369.1	3975140000	12-05-04
2919	1368.79	1373.91	1363.94	1369.58	1369.58	3559390000	12-05-07
2920	1369.16	1369.16	1347.75	1363.72	1363.72	4261670000	12-05-08
2921	1363.2	1363.73	1343.13	1354.58	1354.58	4288540000	12-05-09
2922	1354.58	1365.88	1354.58	1357.99	1357.99	3727990000	12-05-10
2923	1358.11	1365.66	1348.89	1353.39	1353.39	3869070000	12-05-11
2924	1351.93	1351.93	1336.61	1338.35	1338.35	3688120000	12-05-14
2925	1338.36	1344.94	1328.41	1330.66	1330.66	4114040000	12-05-15
2926	1330.78	1341.78	1324.79	1324.8	1324.8	4280420000	12-05-16
2927	1324.82	1326.36	1304.86	1304.86	1304.86	4664280000	12-05-17
2928	1305.05	1312.24	1291.98	1295.22	1295.22	4512470000	12-05-18
2929	1295.73	1316.39	1295.73	1315.99	1315.99	3786750000	12-05-21
2930	1316.09	1328.49	1310.04	1316.63	1316.63	4123680000	12-05-22
2931	1316.02	1320.71	1296.53	1318.86	1318.86	4108330000	12-05-23
2932	1318.72	1324.14	1310.5	1320.68	1320.68	3937670000	12-05-24
2933	1320.81	1324.2	1314.23	1317.82	1317.82	2872660000	12-05-25
2934	1318.9	1334.93	1318.9	1332.42	1332.42	3441640000	12-05-29
2935	1331.25	1331.25	1310.76	1313.32	1313.32	3534290000	12-05-30
2936	1313.09	1319.74	1298.9	1310.33	1310.33	4557620000	12-05-31
2937	1309.87	1309.87	1277.25	1278.04	1278.04	4669350000	12-06-01
2938	1278.29	1282.55	1266.74	1278.18	1278.18	4011960000	12-06-04
2939	1277.82	1287.62	1274.16	1285.5	1285.5	3403230000	12-06-05
2940	1285.61	1315.13	1285.61	1315.13	1315.13	4268360000	12-06-06
2941	1316.15	1329.05	1312.68	1314.99	1314.99	4258140000	12-06-07
2942	1314.99	1325.81	1307.77	1325.66	1325.66	3497190000	12-06-08
2943	1325.72	1335.52	1307.73	1308.93	1308.93	3537530000	12-06-11
2944	1309.4	1324.31	1306.62	1324.18	1324.18	3442920000	12-06-12
2945	1324.02	1327.28	1310.51	1314.88	1314.88	3506510000	12-06-13
2946	1314.88	1333.68	1314.14	1329.1	1329.1	3687720000	12-06-14
2947	1329.19	1343.32	1329.19	1342.84	1342.84	4401570000	12-06-15
2948	1342.42	1348.22	1334.46	1344.78	1344.78	3259430000	12-06-18
2949	1344.83	1363.46	1344.83	1357.98	1357.98	3815350000	12-06-19
2950	1358.04	1361.57	1346.45	1355.69	1355.69	3695700000	12-06-20
2951	1355.43	1358.27	1324.41	1325.51	1325.51	4094470000	12-06-21
2952	1325.92	1337.82	1325.92	1335.02	1335.02	5271490000	12-06-22
2953	1334.9	1334.9	1309.27	1313.72	1313.72	3501820000	12-06-25
2954	1314.09	1324.24	1310.3	1319.99	1319.99	3412940000	12-06-26
2955	1320.71	1334.4	1320.71	1331.85	1331.85	3286910000	12-06-27
2956	1331.52	1331.52	1313.29	1329.04	1329.04	3969370000	12-06-28
2957	1330.12	1362.17	1330.12	1362.16	1362.16	4590480000	12-06-29
2958	1362.33	1366.35	1355.7	1365.51	1365.51	3301650000	12-07-02
2959	1365.75	1374.81	1363.53	1374.02	1374.02	2116390000	12-07-03
2960	1373.72	1373.85	1363.02	1367.58	1367.58	3041520000	12-07-05
2961	1367.09	1367.09	1348.03	1354.68	1354.68	2745140000	12-07-06
2962	1354.66	1354.87	1346.65	1352.46	1352.46	2904860000	12-07-09
2963	1352.96	1361.54	1336.27	1341.47	1341.47	3470600000	12-07-10
2964	1341.4	1345.0	1333.25	1341.45	1341.45	3426290000	12-07-11
2965	1341.29	1341.29	1325.41	1334.76	1334.76	3654440000	12-07-12
2966	1334.81	1357.7	1334.81	1356.78	1356.78	3212930000	12-07-13
2967	1356.5	1357.26	1348.51	1353.64	1353.64	2862720000	12-07-16
2968	1353.68	1365.36	1345.07	1363.67	1363.67	3566680000	12-07-17
2969	1363.58	1375.26	1358.96	1372.78	1372.78	3642630000	12-07-18
2970	1373.01	1380.39	1371.21	1376.51	1376.51	4043360000	12-07-19
2971	1376.51	1376.51	1362.19	1362.66	1362.66	3925020000	12-07-20
2972	1362.34	1362.34	1337.56	1350.52	1350.52	3717180000	12-07-23
2973	1350.52	1351.53	1329.24	1338.31	1338.31	3891290000	12-07-24
2974	1338.35	1343.98	1331.5	1337.89	1337.89	3719170000	12-07-25
2975	1338.17	1363.13	1338.17	1360.02	1360.02	4429300000	12-07-26
2976	1360.05	1389.19	1360.05	1385.97	1385.97	4399010000	12-07-27
2977	1385.94	1391.74	1381.37	1385.3	1385.3	3212060000	12-07-30
2978	1385.27	1387.16	1379.17	1379.32	1379.32	3821570000	12-07-31
2979	1379.32	1385.03	1373.35	1375.32	1375.32	4440920000	12-08-01
2980	1375.13	1375.13	1354.65	1365.0	1365.0	4193740000	12-08-02
2981	1365.45	1394.16	1365.45	1390.99	1390.99	3751170000	12-08-03
2982	1391.04	1399.63	1391.04	1394.23	1394.23	3122050000	12-08-06
2983	1394.46	1407.14	1394.46	1401.35	1401.35	3682490000	12-08-07
2984	1401.23	1404.14	1396.13	1402.22	1402.22	3221790000	12-08-08
2985	1402.26	1405.95	1398.8	1402.8	1402.8	3119610000	12-08-09
2986	1402.58	1405.98	1395.62	1405.87	1405.87	2767980000	12-08-10
2987	1405.87	1405.87	1397.32	1404.11	1404.11	2499990000	12-08-13
2988	1404.36	1410.03	1400.6	1403.93	1403.93	2930900000	12-08-14
2989	1403.89	1407.73	1401.83	1405.53	1405.53	2655750000	12-08-15
2990	1405.57	1417.44	1404.15	1415.51	1415.51	3114100000	12-08-16
2991	1415.84	1418.71	1414.67	1418.16	1418.16	2922990000	12-08-17
2992	1417.85	1418.13	1412.12	1418.13	1418.13	2766320000	12-08-20
2993	1418.13	1426.68	1410.86	1413.17	1413.17	3282950000	12-08-21
2994	1413.09	1416.12	1406.78	1413.49	1413.49	3062690000	12-08-22
2995	1413.49	1413.49	1400.5	1402.08	1402.08	3008240000	12-08-23
2996	1401.99	1413.46	1398.04	1411.13	1411.13	2598790000	12-08-24
2997	1411.13	1416.17	1409.11	1410.44	1410.44	2472500000	12-08-27
2998	1410.44	1413.63	1405.59	1409.3	1409.3	2629090000	12-08-28
2999	1409.32	1413.95	1406.57	1410.49	1410.49	2571220000	12-08-29
3000	1410.08	1410.08	1397.01	1399.48	1399.48	2530280000	12-08-30
3001	1400.07	1413.09	1398.96	1406.58	1406.58	2938250000	12-08-31
3002	1406.54	1409.31	1396.56	1404.94	1404.94	3200310000	12-09-04
3003	1404.94	1408.81	1401.25	1403.44	1403.44	3389110000	12-09-05
3004	1403.74	1432.12	1403.74	1432.12	1432.12	3952870000	12-09-06
3005	1432.12	1437.92	1431.45	1437.92	1437.92	3717620000	12-09-07
3006	1437.92	1438.74	1428.98	1429.08	1429.08	3223670000	12-09-10
3007	1429.13	1437.76	1429.13	1433.56	1433.56	3509630000	12-09-11
3008	1433.56	1439.15	1432.99	1436.56	1436.56	3641200000	12-09-12
3009	1436.56	1463.76	1435.34	1459.99	1459.99	4606550000	12-09-13
3010	1460.07	1474.51	1460.07	1465.77	1465.77	5041990000	12-09-14
3011	1465.42	1465.63	1457.55	1461.19	1461.19	3482430000	12-09-17
3012	1461.19	1461.47	1456.13	1459.32	1459.32	3377390000	12-09-18
3013	1459.5	1465.15	1457.88	1461.05	1461.05	3451360000	12-09-19
3014	1461.05	1461.23	1449.98	1460.26	1460.26	3382520000	12-09-20
3015	1460.34	1467.07	1459.51	1460.15	1460.15	4833870000	12-09-21
3016	1459.76	1460.72	1452.06	1456.89	1456.89	3008920000	12-09-24
3017	1456.94	1463.24	1441.59	1441.59	1441.59	3739900000	12-09-25
3018	1441.6	1441.6	1430.53	1433.32	1433.32	3565380000	12-09-26
3019	1433.36	1450.2	1433.36	1447.15	1447.15	3150330000	12-09-27
3020	1447.13	1447.13	1435.6	1440.67	1440.67	3509230000	12-09-28
3021	1440.9	1457.14	1440.9	1444.49	1444.49	3505080000	12-10-01
3022	1444.99	1451.52	1439.01	1445.75	1445.75	3321790000	12-10-02
3023	1446.05	1454.3	1441.99	1450.99	1450.99	3531640000	12-10-03
3024	1451.08	1463.14	1451.08	1461.4	1461.4	3615860000	12-10-04
3025	1461.4	1470.96	1456.89	1460.93	1460.93	3172940000	12-10-05
3026	1460.93	1460.93	1453.1	1455.88	1455.88	2328720000	12-10-08
3027	1455.9	1455.9	1441.18	1441.48	1441.48	3216320000	12-10-09
3028	1441.48	1442.52	1430.64	1432.56	1432.56	3225060000	12-10-10
3029	1432.82	1443.9	1432.82	1432.84	1432.84	3672540000	12-10-11
3030	1432.84	1438.43	1425.53	1428.59	1428.59	3134750000	12-10-12
3031	1428.75	1441.31	1427.24	1440.13	1440.13	3483810000	12-10-15
3032	1440.31	1455.51	1440.31	1454.92	1454.92	3568770000	12-10-16
3033	1454.22	1462.2	1453.35	1460.91	1460.91	3655320000	12-10-17
3034	1460.94	1464.02	1452.63	1457.34	1457.34	3880030000	12-10-18
3035	1457.34	1457.34	1429.85	1433.19	1433.19	3875170000	12-10-19
3036	1433.21	1435.46	1422.06	1433.82	1433.82	3216220000	12-10-22
3037	1433.74	1433.74	1407.56	1413.11	1413.11	3587670000	12-10-23
3038	1413.2	1420.04	1407.1	1408.75	1408.75	3385970000	12-10-24
3039	1409.74	1421.12	1405.14	1412.97	1412.97	3512640000	12-10-25
3040	1412.97	1417.09	1403.28	1411.94	1411.94	3284910000	12-10-26
3041	1410.99	1418.76	1405.95	1412.16	1412.16	3577110000	12-10-31
3042	1412.2	1428.35	1412.2	1427.59	1427.59	3929890000	12-11-01
3043	1427.59	1434.27	1412.91	1414.2	1414.2	3732480000	12-11-02
3044	1414.02	1419.9	1408.13	1417.26	1417.26	2921040000	12-11-05
3045	1417.26	1433.38	1417.26	1428.39	1428.39	3306970000	12-11-06
3046	1428.27	1428.27	1388.14	1394.53	1394.53	4356490000	12-11-07
3047	1394.53	1401.23	1377.51	1377.51	1377.51	3779520000	12-11-08
3048	1377.55	1391.39	1373.03	1379.85	1379.85	3647350000	12-11-09
3049	1379.86	1384.87	1377.19	1380.03	1380.03	2567540000	12-11-12
3050	1380.03	1388.81	1371.39	1374.53	1374.53	3455550000	12-11-13
3051	1374.64	1380.13	1352.5	1355.49	1355.49	4109510000	12-11-14
3052	1355.41	1360.62	1348.05	1353.33	1353.33	3928870000	12-11-15
3053	1353.36	1362.03	1343.35	1359.88	1359.88	4045910000	12-11-16
3054	1359.88	1386.89	1359.88	1386.89	1386.89	3374800000	12-11-19
3055	1386.82	1389.77	1377.04	1387.81	1387.81	3207160000	12-11-20
3056	1387.79	1391.25	1386.39	1391.03	1391.03	2667090000	12-11-21
3057	1391.03	1409.16	1391.03	1409.15	1409.15	1504960000	12-11-23
3058	1409.15	1409.15	1397.68	1406.29	1406.29	2948960000	12-11-26
3059	1406.29	1409.01	1398.03	1398.94	1398.94	3323120000	12-11-27
3060	1398.77	1410.31	1385.43	1409.93	1409.93	3359250000	12-11-28
3061	1409.96	1419.7	1409.04	1415.95	1415.95	3356850000	12-11-29
3062	1415.95	1418.86	1411.63	1416.18	1416.18	3966000000	12-11-30
3063	1416.34	1423.73	1408.46	1409.46	1409.46	3074280000	12-12-03
3064	1409.46	1413.14	1403.65	1407.05	1407.05	3247710000	12-12-04
3065	1407.05	1415.56	1398.23	1409.28	1409.28	4253920000	12-12-05
3066	1409.43	1413.95	1405.93	1413.94	1413.94	3229700000	12-12-06
3067	1413.95	1420.34	1410.9	1418.07	1418.07	3125160000	12-12-07
3068	1418.07	1421.64	1415.64	1418.55	1418.55	2999430000	12-12-10
3069	1418.55	1434.27	1418.55	1427.84	1427.84	3650230000	12-12-11
3070	1427.84	1438.59	1426.76	1428.48	1428.48	3709050000	12-12-12
3071	1428.48	1431.36	1416.0	1419.45	1419.45	3349960000	12-12-13
3072	1419.45	1419.45	1411.88	1413.58	1413.58	3210170000	12-12-14
3073	1413.54	1430.67	1413.54	1430.36	1430.36	3455610000	12-12-17
3074	1430.47	1448.0	1430.47	1446.79	1446.79	4302240000	12-12-18
3075	1446.79	1447.75	1435.8	1435.81	1435.81	3869800000	12-12-19
3076	1435.81	1443.7	1432.82	1443.69	1443.69	3686580000	12-12-20
3077	1443.67	1443.67	1422.58	1430.15	1430.15	5229160000	12-12-21
3078	1430.15	1430.15	1424.66	1426.66	1426.66	1248960000	12-12-24
3079	1426.66	1429.42	1416.43	1419.83	1419.83	2285030000	12-12-26
3080	1419.83	1422.8	1401.8	1418.1	1418.1	2830180000	12-12-27
3081	1418.1	1418.1	1401.58	1402.43	1402.43	2426680000	12-12-28
3082	1402.43	1426.74	1398.11	1426.19	1426.19	3204330000	12-12-31
3083	1426.19	1462.43	1426.19	1462.42	1462.42	4202600000	13-01-02
3084	1462.42	1465.47	1455.53	1459.37	1459.37	3829730000	13-01-03
3085	1459.37	1467.94	1458.99	1466.47	1466.47	3424290000	13-01-04
3086	1466.47	1466.47	1456.62	1461.89	1461.89	3304970000	13-01-07
3087	1461.89	1461.89	1451.64	1457.15	1457.15	3601600000	13-01-08
3088	1457.15	1464.73	1457.15	1461.02	1461.02	3674390000	13-01-09
3089	1461.02	1472.3	1461.02	1472.12	1472.12	4081840000	13-01-10
3090	1472.12	1472.75	1467.58	1472.05	1472.05	3340650000	13-01-11
3091	1472.05	1472.05	1465.69	1470.68	1470.68	3003010000	13-01-14
3092	1470.67	1473.31	1463.76	1472.34	1472.34	3135350000	13-01-15
3093	1472.33	1473.96	1467.6	1472.63	1472.63	3384080000	13-01-16
3094	1472.63	1485.16	1472.63	1480.94	1480.94	3706710000	13-01-17
3095	1480.95	1485.98	1475.81	1485.98	1485.98	3795740000	13-01-18
3096	1485.98	1492.56	1481.16	1492.56	1492.56	3570950000	13-01-22
3097	1492.56	1496.13	1489.9	1494.81	1494.81	3552010000	13-01-23
3098	1494.81	1502.27	1489.46	1494.82	1494.82	3699430000	13-01-24
3099	1494.82	1503.26	1494.82	1502.96	1502.96	3476290000	13-01-25
3100	1502.96	1503.23	1496.33	1500.18	1500.18	3388540000	13-01-28
3101	1500.18	1509.35	1498.09	1507.84	1507.84	3949640000	13-01-29
3102	1507.84	1509.94	1500.11	1501.96	1501.96	3726810000	13-01-30
3103	1501.96	1504.19	1496.76	1498.11	1498.11	3999880000	13-01-31
3104	1498.11	1514.41	1498.11	1513.17	1513.17	3836320000	13-02-01
3105	1513.17	1513.17	1495.02	1495.71	1495.71	3390000000	13-02-04
3106	1495.71	1514.96	1495.71	1511.29	1511.29	3618360000	13-02-05
3107	1511.29	1512.53	1504.71	1512.12	1512.12	3611570000	13-02-06
3108	1512.12	1512.9	1498.49	1509.39	1509.39	3614580000	13-02-07
3109	1509.39	1518.31	1509.39	1517.93	1517.93	2986150000	13-02-08
3110	1517.93	1518.31	1513.61	1517.01	1517.01	2684100000	13-02-11
3111	1517.01	1522.29	1515.61	1519.43	1519.43	3414370000	13-02-12
3112	1519.43	1524.69	1515.93	1520.33	1520.33	3385880000	13-02-13
3113	1520.33	1523.14	1514.02	1521.38	1521.38	3759740000	13-02-14
3114	1521.38	1524.24	1514.14	1519.79	1519.79	3838510000	13-02-15
3115	1519.79	1530.94	1519.79	1530.94	1530.94	3748910000	13-02-19
3116	1530.94	1530.94	1511.41	1511.95	1511.95	4240570000	13-02-20
3117	1511.95	1511.95	1497.29	1502.42	1502.42	4274600000	13-02-21
3118	1502.42	1515.64	1502.42	1515.6	1515.6	3419320000	13-02-22
3119	1515.6	1525.84	1487.85	1487.85	1487.85	4011050000	13-02-25
3120	1487.85	1498.99	1485.01	1496.94	1496.94	3975280000	13-02-26
3121	1496.94	1520.08	1494.88	1515.99	1515.99	3551850000	13-02-27
3122	1515.99	1525.34	1514.46	1514.68	1514.68	3912320000	13-02-28
3123	1514.68	1519.99	1501.48	1518.2	1518.2	3695610000	13-03-01
3124	1518.2	1525.27	1512.29	1525.2	1525.2	3414430000	13-03-04
3125	1525.2	1543.47	1525.2	1539.79	1539.79	3610690000	13-03-05
3126	1539.79	1545.25	1538.11	1541.46	1541.46	3676890000	13-03-06
3127	1541.46	1545.78	1541.46	1544.26	1544.26	3634710000	13-03-07
3128	1544.26	1552.48	1542.94	1551.18	1551.18	3652260000	13-03-08
3129	1551.15	1556.27	1547.36	1556.22	1556.22	3091080000	13-03-11
3130	1556.22	1556.77	1548.24	1552.48	1552.48	3274910000	13-03-12
3131	1552.48	1556.39	1548.25	1554.52	1554.52	3073830000	13-03-13
3132	1554.52	1563.32	1554.52	1563.23	1563.23	3459260000	13-03-14
3133	1563.21	1563.62	1555.74	1560.7	1560.7	5175850000	13-03-15
3134	1560.7	1560.7	1545.13	1552.1	1552.1	3164560000	13-03-18
3135	1552.1	1557.25	1538.57	1548.34	1548.34	3796210000	13-03-19
3136	1548.34	1561.56	1548.34	1558.71	1558.71	3349090000	13-03-20
3137	1558.71	1558.71	1543.55	1545.8	1545.8	3243270000	13-03-21
3138	1545.9	1557.74	1545.9	1556.89	1556.89	2948380000	13-03-22
3139	1556.89	1564.91	1546.22	1551.69	1551.69	3178170000	13-03-25
3140	1551.69	1563.95	1551.69	1563.77	1563.77	2869260000	13-03-26
3141	1563.75	1564.07	1551.9	1562.85	1562.85	2914210000	13-03-27
3142	1562.86	1570.28	1561.08	1569.19	1569.19	3304440000	13-03-28
3143	1569.18	1570.57	1558.47	1562.17	1562.17	2753110000	13-04-01
3144	1562.17	1573.66	1562.17	1570.25	1570.25	3312160000	13-04-02
3145	1570.25	1571.47	1549.8	1553.69	1553.69	4060610000	13-04-03
3146	1553.69	1562.6	1552.52	1559.98	1559.98	3350670000	13-04-04
3147	1559.98	1559.98	1539.5	1553.28	1553.28	3515410000	13-04-05
3148	1553.26	1563.07	1548.63	1563.07	1563.07	2887120000	13-04-08
3149	1563.11	1573.89	1560.92	1568.61	1568.61	3252780000	13-04-09
3150	1568.61	1589.07	1568.61	1587.73	1587.73	3453350000	13-04-10
3151	1587.73	1597.35	1586.17	1593.37	1593.37	3393950000	13-04-11
3152	1593.3	1593.3	1579.97	1588.85	1588.85	3206290000	13-04-12
3153	1588.84	1588.84	1552.28	1552.36	1552.36	4660130000	13-04-15
3154	1552.36	1575.35	1552.36	1574.57	1574.57	3654700000	13-04-16
3155	1574.57	1574.57	1543.69	1552.01	1552.01	4250310000	13-04-17
3156	1552.03	1554.38	1536.03	1541.61	1541.61	3890800000	13-04-18
3157	1541.61	1555.89	1539.4	1555.25	1555.25	3569870000	13-04-19
3158	1555.25	1565.55	1548.19	1562.5	1562.5	2979880000	13-04-22
3159	1562.5	1579.58	1562.5	1578.78	1578.78	3565150000	13-04-23
3160	1578.78	1583.0	1575.8	1578.79	1578.79	3598240000	13-04-24
3161	1578.93	1592.64	1578.93	1585.16	1585.16	3908580000	13-04-25
3162	1585.16	1585.78	1577.56	1582.24	1582.24	3198620000	13-04-26
3163	1582.34	1596.65	1582.34	1593.61	1593.61	2891200000	13-04-29
3164	1593.58	1597.57	1586.5	1597.57	1597.57	3745070000	13-04-30
3165	1597.55	1597.55	1581.28	1582.7	1582.7	3530320000	13-05-01
3166	1582.77	1598.6	1582.77	1597.59	1597.59	3366950000	13-05-02
3167	1597.6	1618.46	1597.6	1614.42	1614.42	3603910000	13-05-03
3168	1614.4	1619.77	1614.21	1617.5	1617.5	3062240000	13-05-06
3169	1617.55	1626.03	1616.64	1625.96	1625.96	3309580000	13-05-07
3170	1625.95	1632.78	1622.7	1632.69	1632.69	3554700000	13-05-08
3171	1632.69	1635.01	1623.09	1626.67	1626.67	3457400000	13-05-09
3172	1626.69	1633.7	1623.71	1633.7	1633.7	3086470000	13-05-10
3173	1632.1	1636.0	1626.74	1633.77	1633.77	2910600000	13-05-13
3174	1633.75	1651.1	1633.75	1650.34	1650.34	3457790000	13-05-14
3175	1649.13	1661.49	1646.68	1658.78	1658.78	3657440000	13-05-15
3176	1658.07	1660.51	1648.6	1650.47	1650.47	3513130000	13-05-16
3177	1652.45	1667.47	1652.45	1667.47	1667.47	3440710000	13-05-17
3178	1665.71	1672.84	1663.52	1666.29	1666.29	3275080000	13-05-20
3179	1666.2	1674.93	1662.67	1669.16	1669.16	3513560000	13-05-21
3180	1669.39	1687.18	1648.86	1655.35	1655.35	4361020000	13-05-22
3181	1651.62	1655.5	1635.53	1650.51	1650.51	3945510000	13-05-23
3182	1646.67	1649.78	1636.88	1649.6	1649.6	2758080000	13-05-24
3183	1652.63	1674.21	1652.63	1660.06	1660.06	3457400000	13-05-28
3184	1656.57	1656.57	1640.05	1648.36	1648.36	3587140000	13-05-29
3185	1649.14	1661.91	1648.61	1654.41	1654.41	3498620000	13-05-30
3186	1652.13	1658.99	1630.74	1630.74	1630.74	4099600000	13-05-31
3187	1631.71	1640.42	1622.72	1640.42	1640.42	3952070000	13-06-03
3188	1640.73	1646.53	1623.62	1631.38	1631.38	3653840000	13-06-04
3189	1629.05	1629.31	1607.09	1608.9	1608.9	3632350000	13-06-05
3190	1609.29	1622.56	1598.23	1622.56	1622.56	3547380000	13-06-06
3191	1625.27	1644.4	1625.27	1643.38	1643.38	3371990000	13-06-07
3192	1644.67	1648.69	1639.26	1642.81	1642.81	2978730000	13-06-10
3193	1638.64	1640.13	1622.92	1626.13	1626.13	3435710000	13-06-11
3194	1629.94	1637.71	1610.92	1612.52	1612.52	3202550000	13-06-12
3195	1612.15	1639.25	1608.07	1636.36	1636.36	3378620000	13-06-13
3196	1635.52	1640.8	1623.96	1626.73	1626.73	2939400000	13-06-14
3197	1630.64	1646.5	1630.34	1639.04	1639.04	3137080000	13-06-17
3198	1639.77	1654.19	1639.77	1651.81	1651.81	3120980000	13-06-18
3199	1651.83	1652.45	1628.91	1628.93	1628.93	3545060000	13-06-19
3200	1624.62	1624.62	1584.32	1588.19	1588.19	4858850000	13-06-20
3201	1588.62	1599.19	1577.7	1592.43	1592.43	5797280000	13-06-21
3202	1588.77	1588.77	1560.33	1573.09	1573.09	4733660000	13-06-24
3203	1577.52	1593.79	1577.09	1588.03	1588.03	3761170000	13-06-25
3204	1592.27	1606.83	1592.27	1603.26	1603.26	3558340000	13-06-26
3205	1606.44	1620.07	1606.44	1613.2	1613.2	3364540000	13-06-27
3206	1611.12	1615.94	1601.06	1606.28	1606.28	4977190000	13-06-28
3207	1609.78	1626.61	1609.78	1614.96	1614.96	3104690000	13-07-01
3208	1614.29	1624.26	1606.77	1614.08	1614.08	3317130000	13-07-02
3209	1611.48	1618.97	1604.57	1615.41	1615.41	1966050000	13-07-03
3210	1618.65	1632.07	1614.71	1631.89	1631.89	2634140000	13-07-05
3211	1634.2	1644.68	1634.2	1640.46	1640.46	3514590000	13-07-08
3212	1642.89	1654.18	1642.89	1652.32	1652.32	3155360000	13-07-09
3213	1651.56	1657.92	1647.66	1652.62	1652.62	3011010000	13-07-10
3214	1657.41	1676.63	1657.41	1675.02	1675.02	3446340000	13-07-11
3215	1675.26	1680.19	1672.33	1680.19	1680.19	3039070000	13-07-12
3216	1679.59	1684.51	1677.89	1682.5	1682.5	2623200000	13-07-15
3217	1682.7	1683.73	1671.84	1676.26	1676.26	3081710000	13-07-16
3218	1677.91	1684.75	1677.91	1680.91	1680.91	3153440000	13-07-17
3219	1681.05	1693.12	1681.05	1689.37	1689.37	3452370000	13-07-18
3220	1686.15	1692.09	1684.08	1692.09	1692.09	3302580000	13-07-19
3221	1694.41	1697.61	1690.67	1695.53	1695.53	2779130000	13-07-22
3222	1696.63	1698.78	1691.13	1692.39	1692.39	3096180000	13-07-23
3223	1696.06	1698.38	1682.57	1685.94	1685.94	3336120000	13-07-24
3224	1685.21	1690.94	1680.07	1690.25	1690.25	3322500000	13-07-25
3225	1687.31	1691.85	1676.03	1691.65	1691.65	2762770000	13-07-26
3226	1690.32	1690.92	1681.86	1685.33	1685.33	2840520000	13-07-29
3227	1687.92	1693.19	1682.42	1685.96	1685.96	3320530000	13-07-30
3228	1687.76	1698.43	1684.94	1685.73	1685.73	3847390000	13-07-31
3229	1689.42	1707.85	1689.42	1706.87	1706.87	3775170000	13-08-01
3230	1706.1	1709.67	1700.68	1709.67	1709.67	3136630000	13-08-02
3231	1708.01	1709.24	1703.55	1707.14	1707.14	2529300000	13-08-05
3232	1705.79	1705.79	1693.29	1697.37	1697.37	3141210000	13-08-06
3233	1695.3	1695.3	1684.91	1690.91	1690.91	3010230000	13-08-07
3234	1693.35	1700.18	1688.38	1697.48	1697.48	3271660000	13-08-08
3235	1696.1	1699.42	1686.02	1691.42	1691.42	2957670000	13-08-09
3236	1688.37	1691.49	1683.35	1689.47	1689.47	2789160000	13-08-12
3237	1690.65	1696.81	1682.62	1694.16	1694.16	3035560000	13-08-13
3238	1693.88	1695.52	1684.83	1685.39	1685.39	2871430000	13-08-14
3239	1679.61	1679.61	1658.59	1661.32	1661.32	3426690000	13-08-15
3240	1661.22	1663.6	1652.61	1655.83	1655.83	3211450000	13-08-16
3241	1655.25	1659.18	1645.84	1646.06	1646.06	2904530000	13-08-19
3242	1646.81	1658.92	1646.08	1652.35	1652.35	2994090000	13-08-20
3243	1650.66	1656.99	1639.43	1642.8	1642.8	2932180000	13-08-21
3244	1645.03	1659.55	1645.03	1656.96	1656.96	2537460000	13-08-22
3245	1659.92	1664.85	1654.81	1663.5	1663.5	2582670000	13-08-23
3246	1664.29	1669.51	1656.02	1656.78	1656.78	2430670000	13-08-26
3247	1652.54	1652.54	1629.05	1630.48	1630.48	3219190000	13-08-27
3248	1630.25	1641.18	1627.47	1634.96	1634.96	2784010000	13-08-28
3249	1633.5	1646.41	1630.88	1638.17	1638.17	2527550000	13-08-29
3250	1638.89	1640.08	1628.05	1632.97	1632.97	2734300000	13-08-30
3251	1635.95	1651.35	1633.41	1639.77	1639.77	3731610000	13-09-03
3252	1640.72	1655.72	1637.41	1653.08	1653.08	3312150000	13-09-04
3253	1653.28	1659.17	1653.07	1655.08	1655.08	2957110000	13-09-05
3254	1657.44	1664.83	1640.62	1655.17	1655.17	3123880000	13-09-06
3255	1656.85	1672.4	1656.85	1671.71	1671.71	3102780000	13-09-09
3256	1675.11	1684.09	1675.11	1683.99	1683.99	3691800000	13-09-10
3257	1681.04	1689.13	1678.7	1689.13	1689.13	3135460000	13-09-11
3258	1689.21	1689.97	1681.96	1683.42	1683.42	3106290000	13-09-12
3259	1685.04	1688.73	1682.22	1687.99	1687.99	2736500000	13-09-13
3260	1691.7	1704.95	1691.7	1697.6	1697.6	3079800000	13-09-16
3261	1697.73	1705.52	1697.73	1704.76	1704.76	2774240000	13-09-17
3262	1705.74	1729.44	1700.35	1725.52	1725.52	3989760000	13-09-18
3263	1727.34	1729.86	1720.2	1722.34	1722.34	3740130000	13-09-19
3264	1722.44	1725.23	1708.89	1709.91	1709.91	5074030000	13-09-20
3265	1711.44	1711.44	1697.1	1701.84	1701.84	3126950000	13-09-23
3266	1702.6	1707.63	1694.9	1697.42	1697.42	3268930000	13-09-24
3267	1698.02	1701.71	1691.88	1692.77	1692.77	3148730000	13-09-25
3268	1694.05	1703.85	1693.11	1698.67	1698.67	2813930000	13-09-26
3269	1695.52	1695.52	1687.11	1691.75	1691.75	2951700000	13-09-27
3270	1687.26	1687.26	1674.99	1681.55	1681.55	3308630000	13-09-30
3271	1682.41	1696.55	1682.07	1695.0	1695.0	3238690000	13-10-01
3272	1691.9	1693.87	1680.34	1693.87	1693.87	3148600000	13-10-02
3273	1692.35	1692.35	1670.36	1678.66	1678.66	3279650000	13-10-03
3274	1678.79	1691.94	1677.33	1690.5	1690.5	2880270000	13-10-04
3275	1687.15	1687.15	1674.7	1676.12	1676.12	2678490000	13-10-07
3276	1676.22	1676.79	1655.03	1655.45	1655.45	3569230000	13-10-08
3277	1656.99	1662.47	1646.47	1656.4	1656.4	3577840000	13-10-09
3278	1660.88	1692.56	1660.88	1692.56	1692.56	3362300000	13-10-10
3279	1691.09	1703.44	1688.52	1703.2	1703.2	2944670000	13-10-11
3280	1699.86	1711.03	1692.13	1710.14	1710.14	2580580000	13-10-14
3281	1709.17	1711.57	1695.93	1698.06	1698.06	3327740000	13-10-15
3282	1700.49	1721.76	1700.49	1721.54	1721.54	3486180000	13-10-16
3283	1720.17	1733.45	1714.12	1733.15	1733.15	3453590000	13-10-17
3284	1736.72	1745.31	1735.74	1744.5	1744.5	3664890000	13-10-18
3285	1745.2	1747.79	1740.67	1744.66	1744.66	3052710000	13-10-21
3286	1746.48	1759.33	1746.48	1754.67	1754.67	3850840000	13-10-22
3287	1752.27	1752.27	1740.5	1746.38	1746.38	3713380000	13-10-23
3288	1747.48	1753.94	1745.5	1752.07	1752.07	3671700000	13-10-24
3289	1756.01	1759.82	1752.45	1759.77	1759.77	3175720000	13-10-25
3290	1759.42	1764.99	1757.67	1762.11	1762.11	3282300000	13-10-28
3291	1762.93	1772.09	1762.93	1771.95	1771.95	3358460000	13-10-29
3292	1772.27	1775.22	1757.24	1763.31	1763.31	3523040000	13-10-30
3293	1763.24	1768.53	1755.72	1756.54	1756.54	3826530000	13-10-31
3294	1758.7	1765.67	1752.7	1761.64	1761.64	3686290000	13-11-01
3295	1763.4	1768.78	1761.56	1767.93	1767.93	3194870000	13-11-04
3296	1765.67	1767.03	1755.76	1762.97	1762.97	3516680000	13-11-05
3297	1765.0	1773.74	1764.4	1770.49	1770.49	3322100000	13-11-06
3298	1770.74	1774.54	1746.2	1747.15	1747.15	4143200000	13-11-07
3299	1748.37	1770.78	1747.63	1770.61	1770.61	3837170000	13-11-08
3300	1769.96	1773.44	1767.85	1771.89	1771.89	2534060000	13-11-11
3301	1769.51	1771.78	1762.29	1767.69	1767.69	3221030000	13-11-12
3302	1764.37	1782.0	1760.64	1782.0	1782.0	3327480000	13-11-13
3303	1782.75	1791.53	1780.22	1790.62	1790.62	3139060000	13-11-14
3304	1790.66	1798.22	1790.66	1798.18	1798.18	3254820000	13-11-15
3305	1798.82	1802.33	1788.0	1791.53	1791.53	3168520000	13-11-18
3306	1790.79	1795.51	1784.72	1787.87	1787.87	3224450000	13-11-19
3307	1789.59	1795.73	1777.23	1781.37	1781.37	3109140000	13-11-20
3308	1783.52	1797.16	1783.52	1795.85	1795.85	3256630000	13-11-21
3309	1797.21	1804.84	1794.7	1804.76	1804.76	3055140000	13-11-22
3310	1806.33	1808.1	1800.58	1802.48	1802.48	2998540000	13-11-25
3311	1802.87	1808.42	1800.77	1802.75	1802.75	3427120000	13-11-26
3312	1803.48	1808.27	1802.77	1807.23	1807.23	2613590000	13-11-27
3313	1808.69	1813.55	1803.98	1805.81	1805.81	1598300000	13-11-29
3314	1806.55	1810.02	1798.6	1800.9	1800.9	3095430000	13-12-02
3315	1800.1	1800.1	1787.85	1795.15	1795.15	3475680000	13-12-03
3316	1793.15	1799.8	1779.09	1792.81	1792.81	3610540000	13-12-04
3317	1792.82	1792.82	1783.38	1785.03	1785.03	3336880000	13-12-05
3318	1788.36	1806.04	1788.36	1805.09	1805.09	3150030000	13-12-06
3319	1806.21	1811.52	1806.21	1808.37	1808.37	3129500000	13-12-09
3320	1807.6	1808.52	1801.75	1802.62	1802.62	3117150000	13-12-10
3321	1802.76	1802.97	1780.09	1782.22	1782.22	3472240000	13-12-11
3322	1781.71	1782.99	1772.28	1775.5	1775.5	3306640000	13-12-12
3323	1777.98	1780.92	1772.45	1775.32	1775.32	3061070000	13-12-13
3324	1777.48	1792.22	1777.48	1786.54	1786.54	3209890000	13-12-16
3325	1786.47	1786.77	1777.05	1781.0	1781.0	3270030000	13-12-17
3326	1781.46	1811.08	1767.99	1810.65	1810.65	4327770000	13-12-18
3327	1809.0	1810.88	1801.35	1809.6	1809.6	3497210000	13-12-19
3328	1810.39	1823.75	1810.25	1818.32	1818.32	5097700000	13-12-20
3329	1822.92	1829.75	1822.92	1827.99	1827.99	2851540000	13-12-23
3330	1828.02	1833.32	1828.02	1833.32	1833.32	1307630000	13-12-24
3331	1834.96	1842.84	1834.96	1842.02	1842.02	1982270000	13-12-26
3332	1842.97	1844.89	1839.81	1841.4	1841.4	2052920000	13-12-27
3333	1841.47	1842.47	1838.77	1841.07	1841.07	2293860000	13-12-30
3334	1842.61	1849.44	1842.41	1848.36	1848.36	2312840000	13-12-31
3335	1845.86	1845.86	1827.74	1831.98	1831.98	3080600000	14-01-02
3336	1833.21	1838.24	1829.13	1831.37	1831.37	2774270000	14-01-03
3337	1832.31	1837.16	1823.73	1826.77	1826.77	3294850000	14-01-06
3338	1828.71	1840.1	1828.71	1837.88	1837.88	3511750000	14-01-07
3339	1837.9	1840.02	1831.4	1837.49	1837.49	3652140000	14-01-08
3340	1839.0	1843.23	1830.38	1838.13	1838.13	3581150000	14-01-09
3341	1840.06	1843.15	1832.43	1842.37	1842.37	3335710000	14-01-10
3342	1841.26	1843.45	1815.52	1819.2	1819.2	3591350000	14-01-13
3343	1821.36	1839.26	1821.36	1838.88	1838.88	3353270000	14-01-14
3344	1840.52	1850.84	1840.52	1848.38	1848.38	3777800000	14-01-15
3345	1847.99	1847.99	1840.3	1845.89	1845.89	3491310000	14-01-16
3346	1844.23	1846.04	1835.23	1838.7	1838.7	3626120000	14-01-17
3347	1841.05	1849.31	1832.38	1843.8	1843.8	3782470000	14-01-21
3348	1844.71	1846.87	1840.88	1844.86	1844.86	3374170000	14-01-22
3349	1842.29	1842.29	1820.06	1828.46	1828.46	3972250000	14-01-23
3350	1826.96	1826.96	1790.29	1790.29	1790.29	4618450000	14-01-24
3351	1791.03	1795.98	1772.88	1781.56	1781.56	4045200000	14-01-27
3352	1783.0	1793.87	1779.49	1792.5	1792.5	3437830000	14-01-28
3353	1790.15	1790.15	1770.45	1774.2	1774.2	3964020000	14-01-29
3354	1777.17	1798.77	1777.17	1794.19	1794.19	3547510000	14-01-30
3355	1790.88	1793.88	1772.26	1782.59	1782.59	4059690000	14-01-31
3356	1782.68	1784.83	1739.66	1741.89	1741.89	4726040000	14-02-03
3357	1743.82	1758.73	1743.82	1755.2	1755.2	4068410000	14-02-04
3358	1753.38	1755.79	1737.92	1751.64	1751.64	3984290000	14-02-05
3359	1752.99	1774.06	1752.99	1773.43	1773.43	3825410000	14-02-06
3360	1776.01	1798.03	1776.01	1797.02	1797.02	3775990000	14-02-07
3361	1796.2	1799.94	1791.83	1799.84	1799.84	3312160000	14-02-10
3362	1800.45	1823.54	1800.41	1819.75	1819.75	3699380000	14-02-11
3363	1820.12	1826.55	1815.97	1819.26	1819.26	3326380000	14-02-12
3364	1814.82	1830.25	1809.22	1829.83	1829.83	3289510000	14-02-13
3365	1828.46	1841.65	1825.59	1838.63	1838.63	3114750000	14-02-14
3366	1839.03	1842.87	1835.01	1840.76	1840.76	3421110000	14-02-18
3367	1838.9	1847.5	1826.99	1828.75	1828.75	3661570000	14-02-19
3368	1829.24	1842.79	1824.58	1839.78	1839.78	3404980000	14-02-20
3369	1841.07	1846.13	1835.6	1836.25	1836.25	3403880000	14-02-21
3370	1836.78	1858.71	1836.78	1847.61	1847.61	4014530000	14-02-24
3371	1847.66	1852.91	1840.19	1845.12	1845.12	3515560000	14-02-25
3372	1845.79	1852.65	1840.66	1845.16	1845.16	3716730000	14-02-26
3373	1844.9	1854.53	1841.13	1854.29	1854.29	3547460000	14-02-27
3374	1855.12	1867.92	1847.67	1859.45	1859.45	3917450000	14-02-28
3375	1857.68	1857.68	1834.44	1845.73	1845.73	3428220000	14-03-03
3376	1849.23	1876.23	1849.23	1873.91	1873.91	3765770000	14-03-04
3377	1874.05	1876.53	1871.11	1873.81	1873.81	3392990000	14-03-05
3378	1874.18	1881.94	1874.18	1877.03	1877.03	3360450000	14-03-06
3379	1878.52	1883.57	1870.56	1878.04	1878.04	3564740000	14-03-07
3380	1877.86	1877.87	1867.04	1877.17	1877.17	3021350000	14-03-10
3381	1878.26	1882.35	1863.88	1867.63	1867.63	3392400000	14-03-11
3382	1866.15	1868.38	1854.38	1868.2	1868.2	3270860000	14-03-12
3383	1869.06	1874.4	1841.86	1846.34	1846.34	3670990000	14-03-13
3384	1845.07	1852.44	1839.57	1841.13	1841.13	3285460000	14-03-14
3385	1842.81	1862.3	1842.81	1858.83	1858.83	2860490000	14-03-17
3386	1858.92	1873.76	1858.92	1872.25	1872.25	2930190000	14-03-18
3387	1872.25	1874.14	1850.35	1860.77	1860.77	3289210000	14-03-19
3388	1860.09	1873.49	1854.63	1872.01	1872.01	3327540000	14-03-20
3389	1874.53	1883.97	1863.46	1866.52	1866.52	5270710000	14-03-21
3390	1867.67	1873.34	1849.69	1857.44	1857.44	3409000000	14-03-24
3391	1859.48	1871.87	1855.96	1865.62	1865.62	3200560000	14-03-25
3392	1867.09	1875.92	1852.56	1852.56	1852.56	3480850000	14-03-26
3393	1852.11	1855.55	1842.11	1849.04	1849.04	3733430000	14-03-27
3394	1850.07	1866.63	1850.07	1857.62	1857.62	2955520000	14-03-28
3395	1859.16	1875.18	1859.16	1872.34	1872.34	3274300000	14-03-31
3396	1873.96	1885.84	1873.96	1885.52	1885.52	3336190000	14-04-01
3397	1886.61	1893.17	1883.79	1890.9	1890.9	3131660000	14-04-02
3398	1891.43	1893.8	1882.65	1888.77	1888.77	3055600000	14-04-03
3399	1890.25	1897.28	1863.26	1865.09	1865.09	3583750000	14-04-04
3400	1863.92	1864.04	1841.48	1845.04	1845.04	3801540000	14-04-07
3401	1845.48	1854.95	1837.49	1851.96	1851.96	3721450000	14-04-08
3402	1852.64	1872.43	1852.38	1872.18	1872.18	3308650000	14-04-09
3403	1872.28	1872.53	1830.87	1833.08	1833.08	3758780000	14-04-10
3404	1830.65	1835.07	1814.36	1815.69	1815.69	3743460000	14-04-11
3405	1818.18	1834.19	1815.8	1830.61	1830.61	3111540000	14-04-14
3406	1831.45	1844.02	1816.29	1842.98	1842.98	3736440000	14-04-15
3407	1846.01	1862.31	1846.01	1862.31	1862.31	3155080000	14-04-16
3408	1861.73	1869.63	1856.72	1864.85	1864.85	3341430000	14-04-17
3409	1865.79	1871.89	1863.18	1871.89	1871.89	2642500000	14-04-21
3410	1872.57	1884.89	1872.57	1879.55	1879.55	3215440000	14-04-22
3411	1879.32	1879.75	1873.91	1875.39	1875.39	3085720000	14-04-23
3412	1881.97	1884.06	1870.24	1878.61	1878.61	3191830000	14-04-24
3413	1877.72	1877.72	1859.7	1863.4	1863.4	3213020000	14-04-25
3414	1865.0	1877.01	1850.61	1869.43	1869.43	4034680000	14-04-28
3415	1870.78	1880.6	1870.78	1878.33	1878.33	3647820000	14-04-29
3416	1877.1	1885.2	1872.69	1883.95	1883.95	3779230000	14-04-30
3417	1884.39	1888.59	1878.04	1883.68	1883.68	3416740000	14-05-01
3418	1885.3	1891.33	1878.5	1881.14	1881.14	3159560000	14-05-02
3419	1879.45	1885.51	1866.77	1884.66	1884.66	2733730000	14-05-05
3420	1883.69	1883.69	1867.72	1867.72	1867.72	3327260000	14-05-06
3421	1868.53	1878.83	1859.79	1878.21	1878.21	3632950000	14-05-07
3422	1877.39	1889.07	1870.05	1875.63	1875.63	3393420000	14-05-08
3423	1875.27	1878.57	1867.02	1878.48	1878.48	3025020000	14-05-09
3424	1880.03	1897.13	1880.03	1896.65	1896.65	3005740000	14-05-12
3425	1896.75	1902.17	1896.06	1897.45	1897.45	2915680000	14-05-13
3426	1897.13	1897.13	1885.77	1888.53	1888.53	2822060000	14-05-14
3427	1888.16	1888.16	1862.36	1870.85	1870.85	3552640000	14-05-15
3428	1871.19	1878.28	1864.82	1877.86	1877.86	3173650000	14-05-16
3429	1876.66	1886.0	1872.42	1885.08	1885.08	2664250000	14-05-19
3430	1884.88	1884.88	1868.14	1872.83	1872.83	3007700000	14-05-20
3431	1873.34	1888.8	1873.34	1888.03	1888.03	2777140000	14-05-21
3432	1888.19	1896.33	1885.39	1892.49	1892.49	2759800000	14-05-22
3433	1893.32	1901.26	1893.32	1900.53	1900.53	2396280000	14-05-23
3434	1902.01	1912.28	1902.01	1911.91	1911.91	2911020000	14-05-27
3435	1911.77	1914.46	1907.3	1909.78	1909.78	2976450000	14-05-28
3436	1910.6	1920.03	1909.82	1920.03	1920.03	2709050000	14-05-29
3437	1920.33	1924.03	1916.64	1923.57	1923.57	3263490000	14-05-30
3438	1923.87	1925.88	1915.98	1924.97	1924.97	2509020000	14-06-02
3439	1923.07	1925.07	1918.79	1924.24	1924.24	2867180000	14-06-03
3440	1923.06	1928.63	1918.6	1927.88	1927.88	2793920000	14-06-04
3441	1928.52	1941.74	1922.93	1940.46	1940.46	3113270000	14-06-05
3442	1942.41	1949.44	1942.41	1949.44	1949.44	2864300000	14-06-06
3443	1948.97	1955.55	1947.16	1951.27	1951.27	2812180000	14-06-09
3444	1950.34	1950.86	1944.64	1950.79	1950.79	2702360000	14-06-10
3445	1949.37	1949.37	1940.08	1943.89	1943.89	2710620000	14-06-11
3446	1943.35	1943.35	1925.78	1930.11	1930.11	3040480000	14-06-12
3447	1930.8	1937.3	1927.69	1936.16	1936.16	2598230000	14-06-13
3448	1934.84	1941.15	1930.91	1937.78	1937.78	2926130000	14-06-16
3449	1937.15	1943.69	1933.55	1941.99	1941.99	2971260000	14-06-17
3450	1942.73	1957.74	1939.29	1956.98	1956.98	3065220000	14-06-18
3451	1957.5	1959.87	1952.26	1959.48	1959.48	2952150000	14-06-19
3452	1960.45	1963.91	1959.17	1962.87	1962.87	4336240000	14-06-20
3453	1962.92	1963.74	1958.89	1962.61	1962.61	2717630000	14-06-23
3454	1961.97	1968.17	1948.34	1949.98	1949.98	3089700000	14-06-24
3455	1949.27	1960.83	1947.49	1959.53	1959.53	3106710000	14-06-25
3456	1959.89	1959.89	1944.69	1957.22	1957.22	2778840000	14-06-26
3457	1956.56	1961.47	1952.18	1960.96	1960.96	4290590000	14-06-27
3458	1960.79	1964.24	1958.22	1960.23	1960.23	3037350000	14-06-30
3459	1962.29	1978.58	1962.29	1973.32	1973.32	3188240000	14-07-01
3460	1973.06	1976.67	1972.58	1974.62	1974.62	2851480000	14-07-02
3461	1975.88	1985.59	1975.88	1985.44	1985.44	1998090000	14-07-03
3462	1984.22	1984.22	1974.88	1977.65	1977.65	2681260000	14-07-07
3463	1976.39	1976.39	1959.46	1963.71	1963.71	3302430000	14-07-08
3464	1965.1	1974.15	1965.1	1972.83	1972.83	2858800000	14-07-09
3465	1966.67	1969.84	1952.86	1964.68	1964.68	3165690000	14-07-10
3466	1965.76	1968.67	1959.63	1967.57	1967.57	2684630000	14-07-11
3467	1969.86	1979.85	1969.86	1977.1	1977.1	2744920000	14-07-14
3468	1977.36	1982.52	1965.34	1973.28	1973.28	3328740000	14-07-15
3469	1976.35	1983.94	1975.67	1981.57	1981.57	3390950000	14-07-16
3470	1979.75	1981.8	1955.59	1958.12	1958.12	3381680000	14-07-17
3471	1961.54	1979.91	1960.82	1978.22	1978.22	3106060000	14-07-18
3472	1976.93	1976.93	1965.77	1973.63	1973.63	2611160000	14-07-21
3473	1975.65	1986.24	1975.65	1983.53	1983.53	2890480000	14-07-22
3474	1985.32	1989.23	1982.44	1987.01	1987.01	2869720000	14-07-23
3475	1988.07	1991.39	1985.79	1987.98	1987.98	3203530000	14-07-24
3476	1984.6	1984.6	1974.37	1978.34	1978.34	2638960000	14-07-25
3477	1978.25	1981.52	1967.31	1978.91	1978.91	2803320000	14-07-28
3478	1980.03	1984.85	1969.95	1969.95	1969.95	3183300000	14-07-29
3479	1973.21	1978.9	1962.42	1970.07	1970.07	3448250000	14-07-30
3480	1965.14	1965.14	1930.67	1930.67	1930.67	4193000000	14-07-31
3481	1929.8	1937.35	1916.37	1925.15	1925.15	3789660000	14-08-01
3482	1926.62	1942.92	1921.2	1938.99	1938.99	3072920000	14-08-04
3483	1936.34	1936.34	1913.77	1920.21	1920.21	3462520000	14-08-05
3484	1917.29	1927.91	1911.45	1920.24	1920.24	3539150000	14-08-06
3485	1923.03	1928.89	1904.78	1909.57	1909.57	3230520000	14-08-07
3486	1910.35	1932.38	1909.01	1931.59	1931.59	2902280000	14-08-08
3487	1933.43	1944.9	1933.43	1936.92	1936.92	2784890000	14-08-11
3488	1935.73	1939.65	1928.29	1933.75	1933.75	2611700000	14-08-12
3489	1935.6	1948.41	1935.6	1946.72	1946.72	2718020000	14-08-13
3490	1947.41	1955.23	1947.41	1955.18	1955.18	2609460000	14-08-14
3491	1958.87	1964.04	1941.5	1955.06	1955.06	3023380000	14-08-15
3492	1958.36	1971.99	1958.36	1971.74	1971.74	2638160000	14-08-18
3493	1972.73	1982.57	1972.73	1981.6	1981.6	2656430000	14-08-19
3494	1980.46	1988.57	1977.68	1986.51	1986.51	2579560000	14-08-20
3495	1986.82	1994.76	1986.82	1992.37	1992.37	2638920000	14-08-21
3496	1992.6	1993.54	1984.76	1988.4	1988.4	2301860000	14-08-22
3497	1991.74	2001.95	1991.74	1997.92	1997.92	2233880000	14-08-25
3498	1998.59	2005.04	1998.59	2000.02	2000.02	2451950000	14-08-26
3499	2000.54	2002.14	1996.2	2000.12	2000.12	2344350000	14-08-27
3500	1997.42	1998.55	1990.52	1996.74	1996.74	2282400000	14-08-28
3501	1998.45	2003.38	1994.65	2003.37	2003.37	2259130000	14-08-29
3502	2004.07	2006.12	1994.85	2002.28	2002.28	2819980000	14-09-02
3503	2003.57	2009.28	1998.14	2000.72	2000.72	2809980000	14-09-03
3504	2001.67	2011.17	1992.54	1997.65	1997.65	3072410000	14-09-04
3505	1998.0	2007.71	1990.1	2007.71	2007.71	2818300000	14-09-05
3506	2007.17	2007.17	1995.6	2001.54	2001.54	2789090000	14-09-08
3507	2000.73	2001.01	1984.61	1988.44	1988.44	2882830000	14-09-09
3508	1988.41	1996.66	1982.99	1995.69	1995.69	2912430000	14-09-10
3509	1992.85	1997.65	1985.93	1997.45	1997.45	2941690000	14-09-11
3510	1996.74	1996.74	1980.26	1985.54	1985.54	3206570000	14-09-12
3511	1986.04	1987.18	1978.48	1984.13	1984.13	2776530000	14-09-15
3512	1981.93	2002.28	1979.06	1998.98	1998.98	3160310000	14-09-16
3513	1999.3	2010.74	1993.29	2001.57	2001.57	3209420000	14-09-17
3514	2003.07	2012.34	2003.07	2011.36	2011.36	3235340000	14-09-18
3515	2012.74	2019.26	2006.59	2010.4	2010.4	4880220000	14-09-19
3516	2009.08	2009.08	1991.01	1994.29	1994.29	3349670000	14-09-22
3517	1992.78	1995.41	1982.77	1982.77	1982.77	3279350000	14-09-23
3518	1983.34	1999.79	1978.63	1998.3	1998.3	3313850000	14-09-24
3519	1997.32	1997.32	1965.99	1965.99	1965.99	3273050000	14-09-25
3520	1966.22	1986.37	1966.22	1982.85	1982.85	2929440000	14-09-26
3521	1978.96	1981.28	1964.04	1977.8	1977.8	3094440000	14-09-29
3522	1978.21	1985.17	1968.96	1972.29	1972.29	3951100000	14-09-30
3523	1971.44	1971.44	1941.72	1946.16	1946.16	4188590000	14-10-01
3524	1945.83	1952.32	1926.03	1946.17	1946.17	4012510000	14-10-02
3525	1948.12	1971.19	1948.12	1967.9	1967.9	3560970000	14-10-03
3526	1970.01	1977.84	1958.43	1964.82	1964.82	3358220000	14-10-06
3527	1962.36	1962.36	1934.87	1935.1	1935.1	3687870000	14-10-07
3528	1935.55	1970.36	1925.25	1968.89	1968.89	4441890000	14-10-08
3529	1967.68	1967.68	1927.56	1928.21	1928.21	4344020000	14-10-09
3530	1925.63	1936.98	1906.05	1906.13	1906.13	4550540000	14-10-10
3531	1905.65	1912.09	1874.14	1874.74	1874.74	4352580000	14-10-13
3532	1877.11	1898.71	1871.79	1877.7	1877.7	4812010000	14-10-14
3533	1874.18	1874.18	1820.66	1862.49	1862.49	6090800000	14-10-15
3534	1855.95	1876.01	1835.02	1862.76	1862.76	5073150000	14-10-16
3535	1864.91	1898.16	1864.91	1886.76	1886.76	4482120000	14-10-17
3536	1885.62	1905.03	1882.3	1904.01	1904.01	3331210000	14-10-20
3537	1909.38	1942.45	1909.38	1941.28	1941.28	3987090000	14-10-21
3538	1941.29	1949.31	1926.83	1927.11	1927.11	3761930000	14-10-22
3539	1931.02	1961.95	1931.02	1950.82	1950.82	3789250000	14-10-23
3540	1951.59	1965.27	1946.27	1964.58	1964.58	3078380000	14-10-24
3541	1962.97	1964.64	1951.37	1961.63	1961.63	3538860000	14-10-27
3542	1964.14	1985.05	1964.14	1985.05	1985.05	3653260000	14-10-28
3543	1983.29	1991.4	1969.04	1982.3	1982.3	3740350000	14-10-29
3544	1979.49	1999.4	1974.75	1994.65	1994.65	3586150000	14-10-30
3545	2001.2	2018.19	2001.2	2018.05	2018.05	4292290000	14-10-31
3546	2018.21	2024.46	2013.68	2017.81	2017.81	3555440000	14-11-03
3547	2015.81	2015.98	2001.01	2012.1	2012.1	3956260000	14-11-04
3548	2015.29	2023.77	2014.42	2023.57	2023.57	3766590000	14-11-05
3549	2023.33	2031.61	2015.86	2031.21	2031.21	3669770000	14-11-06
3550	2032.36	2034.26	2025.07	2031.92	2031.92	3704280000	14-11-07
3551	2032.01	2038.7	2030.17	2038.26	2038.26	3284940000	14-11-10
3552	2038.2	2041.28	2035.28	2039.68	2039.68	2958320000	14-11-11
3553	2037.75	2040.33	2031.95	2038.25	2038.25	3246650000	14-11-12
3554	2039.21	2046.18	2030.44	2039.33	2039.33	3455270000	14-11-13
3555	2039.74	2042.22	2035.2	2039.82	2039.82	3227130000	14-11-14
3556	2038.29	2043.07	2034.46	2041.32	2041.32	3152890000	14-11-17
3557	2041.48	2056.08	2041.48	2051.8	2051.8	3416190000	14-11-18
3558	2051.16	2052.14	2040.37	2048.72	2048.72	3390850000	14-11-19
3559	2045.87	2053.84	2040.49	2052.75	2052.75	3128290000	14-11-20
3560	2057.46	2071.46	2056.75	2063.5	2063.5	3916420000	14-11-21
3561	2065.07	2070.17	2065.07	2069.41	2069.41	3128060000	14-11-24
3562	2070.15	2074.21	2064.75	2067.03	2067.03	3392940000	14-11-25
3563	2067.36	2073.29	2066.62	2072.83	2072.83	2745260000	14-11-26
3564	2074.78	2075.76	2065.06	2067.56	2067.56	2504640000	14-11-28
3565	2065.78	2065.78	2049.57	2053.44	2053.44	4159010000	14-12-01
3566	2053.77	2068.77	2053.77	2066.55	2066.55	3686650000	14-12-02
3567	2067.45	2076.28	2066.65	2074.33	2074.33	3612680000	14-12-03
3568	2073.64	2077.34	2062.34	2071.92	2071.92	3408340000	14-12-04
3569	2072.78	2079.47	2070.81	2075.37	2075.37	3419620000	14-12-05
3570	2074.84	2075.78	2054.27	2060.31	2060.31	3800990000	14-12-08
3571	2056.55	2060.6	2034.17	2059.82	2059.82	3970150000	14-12-09
3572	2058.86	2058.86	2024.26	2026.14	2026.14	4114440000	14-12-10
3573	2027.92	2055.53	2027.92	2035.33	2035.33	3917950000	14-12-11
3574	2030.36	2032.25	2002.33	2002.33	2002.33	4157650000	14-12-12
3575	2005.03	2018.69	1982.26	1989.63	1989.63	4361990000	14-12-15
3576	1986.71	2016.89	1972.56	1972.74	1972.74	4958680000	14-12-16
3577	1973.77	2016.75	1973.77	2012.89	2012.89	4942370000	14-12-17
3578	2018.98	2061.23	2018.98	2061.23	2061.23	4703380000	14-12-18
3579	2061.04	2077.85	2061.03	2070.65	2070.65	6465530000	14-12-19
3580	2069.28	2078.76	2069.28	2078.54	2078.54	3369520000	14-12-22
3581	2081.48	2086.73	2079.77	2082.17	2082.17	3043950000	14-12-23
3582	2083.25	2087.56	2081.86	2081.88	2081.88	1416980000	14-12-24
3583	2084.3	2092.7	2084.3	2088.77	2088.77	1735230000	14-12-26
3584	2087.63	2093.55	2085.75	2090.57	2090.57	2452360000	14-12-29
3585	2088.49	2088.49	2079.53	2080.35	2080.35	2440280000	14-12-30
3586	2082.11	2085.58	2057.94	2058.9	2058.9	2606070000	14-12-31
3587	2058.9	2072.36	2046.04	2058.2	2058.2	2708700000	15-01-02
3588	2054.44	2054.44	2017.34	2020.58	2020.58	3799120000	15-01-05
3589	2022.15	2030.25	1992.44	2002.61	2002.61	4460110000	15-01-06
3590	2005.55	2029.61	2005.55	2025.9	2025.9	3805480000	15-01-07
3591	2030.61	2064.08	2030.61	2062.14	2062.14	3934010000	15-01-08
3592	2063.45	2064.43	2038.33	2044.81	2044.81	3364140000	15-01-09
3593	2046.13	2049.3	2022.58	2028.26	2028.26	3456460000	15-01-12
3594	2031.58	2056.93	2008.25	2023.03	2023.03	4107300000	15-01-13
3595	2018.4	2018.4	1988.44	2011.27	2011.27	4378680000	15-01-14
3596	2013.75	2021.35	1991.47	1992.67	1992.67	4276720000	15-01-15
3597	1992.25	2020.46	1988.12	2019.42	2019.42	4056410000	15-01-16
3598	2020.76	2028.94	2004.49	2022.55	2022.55	3944340000	15-01-20
3599	2020.19	2038.29	2012.04	2032.12	2032.12	3730070000	15-01-21
3600	2034.3	2064.62	2026.38	2063.15	2063.15	4176050000	15-01-22
3601	2062.98	2062.98	2050.54	2051.82	2051.82	3573560000	15-01-23
3602	2050.42	2057.62	2040.97	2057.09	2057.09	3465760000	15-01-26
3603	2047.86	2047.86	2019.91	2029.55	2029.55	3329810000	15-01-27
3604	2032.34	2042.49	2001.49	2002.16	2002.16	4067530000	15-01-28
3605	2002.45	2024.64	1989.18	2021.25	2021.25	4127140000	15-01-29
3606	2019.35	2023.32	1993.38	1994.99	1994.99	4568650000	15-01-30
3607	1996.67	2021.66	1980.9	2020.85	2020.85	4008330000	15-02-02
3608	2022.71	2050.3	2022.71	2050.03	2050.03	4615900000	15-02-03
3609	2048.86	2054.74	2036.72	2041.51	2041.51	4141920000	15-02-04
3610	2043.45	2063.55	2043.45	2062.52	2062.52	3821990000	15-02-05
3611	2062.28	2072.4	2049.97	2055.47	2055.47	4232970000	15-02-06
3612	2053.47	2056.16	2041.88	2046.74	2046.74	3549540000	15-02-09
3613	2049.38	2070.86	2048.62	2068.59	2068.59	3669850000	15-02-10
3614	2068.55	2073.48	2057.99	2068.53	2068.53	3596860000	15-02-11
3615	2069.98	2088.53	2069.98	2088.48	2088.48	3788350000	15-02-12
3616	2088.78	2097.03	2086.7	2096.99	2096.99	3527450000	15-02-13
3617	2096.47	2101.3	2089.8	2100.34	2100.34	3361750000	15-02-17
3618	2099.16	2100.23	2092.15	2099.68	2099.68	3370020000	15-02-18
3619	2099.25	2102.13	2090.79	2097.45	2097.45	3247100000	15-02-19
3620	2097.65	2110.61	2085.44	2110.3	2110.3	3281600000	15-02-20
3621	2109.83	2110.05	2103.0	2109.66	2109.66	3093680000	15-02-23
3622	2109.1	2117.94	2105.87	2115.48	2115.48	3199840000	15-02-24
3623	2115.3	2119.59	2109.89	2113.86	2113.86	3312340000	15-02-25
3624	2113.91	2113.91	2103.76	2110.74	2110.74	3408690000	15-02-26
3625	2110.88	2112.74	2103.75	2104.5	2104.5	3547380000	15-02-27
3626	2105.23	2117.52	2104.5	2117.39	2117.39	3409490000	15-03-02
3627	2115.76	2115.76	2098.26	2107.78	2107.78	3262300000	15-03-03
3628	2107.72	2107.72	2094.49	2098.53	2098.53	3421110000	15-03-04
3629	2098.54	2104.25	2095.22	2101.04	2101.04	3103030000	15-03-05
3630	2100.91	2100.91	2067.27	2071.26	2071.26	3853570000	15-03-06
3631	2072.25	2083.49	2072.21	2079.43	2079.43	3349090000	15-03-09
3632	2076.14	2076.14	2044.16	2044.16	2044.16	3668900000	15-03-10
3633	2044.69	2050.08	2039.69	2040.24	2040.24	3406570000	15-03-11
3634	2041.1	2066.41	2041.1	2065.95	2065.95	3405860000	15-03-12
3635	2064.56	2064.56	2041.17	2053.4	2053.4	3498560000	15-03-13
3636	2055.35	2081.41	2055.35	2081.19	2081.19	3295600000	15-03-16
3637	2080.59	2080.59	2065.08	2074.28	2074.28	3221840000	15-03-17
3638	2072.84	2106.85	2061.23	2099.5	2099.5	4128210000	15-03-18
3639	2098.69	2098.69	2085.56	2089.27	2089.27	3305220000	15-03-19
3640	2090.32	2113.92	2090.32	2108.1	2108.1	5554120000	15-03-20
3641	2107.99	2114.86	2104.42	2104.42	2104.42	3267960000	15-03-23
3642	2103.94	2107.63	2091.5	2091.5	2091.5	3189820000	15-03-24
3643	2093.1	2097.43	2061.05	2061.05	2061.05	3521140000	15-03-25
3644	2059.94	2067.15	2045.5	2056.15	2056.15	3510670000	15-03-26
3645	2055.78	2062.83	2052.96	2061.02	2061.02	3008550000	15-03-27
3646	2064.11	2088.97	2064.11	2086.24	2086.24	2917690000	15-03-30
3647	2084.05	2084.05	2067.04	2067.89	2067.89	3376550000	15-03-31
3648	2067.63	2067.63	2048.38	2059.69	2059.69	3543270000	15-04-01
3649	2060.03	2072.17	2057.32	2066.96	2066.96	3095960000	15-04-02
3650	2064.87	2086.99	2056.52	2080.62	2080.62	3302970000	15-04-06
3651	2080.79	2089.81	2076.1	2076.33	2076.33	3065510000	15-04-07
3652	2076.94	2086.69	2073.3	2081.9	2081.9	3265330000	15-04-08
3653	2081.29	2093.31	2074.29	2091.18	2091.18	3172360000	15-04-09
3654	2091.51	2102.61	2091.51	2102.06	2102.06	3156200000	15-04-10
3655	2102.03	2107.65	2092.33	2092.43	2092.43	2908420000	15-04-13
3656	2092.28	2098.62	2083.24	2095.84	2095.84	3301270000	15-04-14
3657	2097.82	2111.91	2097.82	2106.63	2106.63	4013760000	15-04-15
3658	2105.96	2111.3	2100.02	2104.99	2104.99	3434120000	15-04-16
3659	2102.58	2102.58	2072.37	2081.18	2081.18	3627600000	15-04-17
3660	2084.11	2103.94	2084.11	2100.4	2100.4	3000160000	15-04-20
3661	2102.82	2109.64	2094.38	2097.29	2097.29	3243410000	15-04-21
3662	2098.27	2109.98	2091.05	2107.96	2107.96	3348480000	15-04-22
3663	2107.21	2120.49	2103.19	2112.93	2112.93	3636670000	15-04-23
3664	2112.8	2120.92	2112.8	2117.69	2117.69	3375780000	15-04-24
3665	2119.29	2125.92	2107.04	2108.92	2108.92	3438750000	15-04-27
3666	2108.35	2116.04	2094.89	2114.76	2114.76	3546270000	15-04-28
3667	2112.49	2113.65	2097.41	2106.85	2106.85	4074970000	15-04-29
3668	2105.52	2105.52	2077.59	2085.51	2085.51	4509680000	15-04-30
3669	2087.38	2108.41	2087.38	2108.29	2108.29	3379390000	15-05-01
3670	2110.23	2120.95	2110.23	2114.49	2114.49	3091580000	15-05-04
3671	2112.63	2115.24	2088.46	2089.46	2089.46	3793950000	15-05-05
3672	2091.26	2098.42	2067.93	2080.15	2080.15	3792210000	15-05-06
3673	2079.96	2092.9	2074.99	2088.0	2088.0	3676640000	15-05-07
3674	2092.13	2117.66	2092.13	2116.1	2116.1	3399440000	15-05-08
3675	2115.56	2117.69	2104.58	2105.33	2105.33	2992670000	15-05-11
3676	2102.87	2105.06	2085.57	2099.12	2099.12	3139520000	15-05-12
3677	2099.62	2110.19	2096.04	2098.48	2098.48	3374260000	15-05-13
3678	2100.43	2121.45	2100.43	2121.1	2121.1	3225740000	15-05-14
3679	2122.07	2123.89	2116.81	2122.73	2122.73	3092080000	15-05-15
3680	2121.3	2131.78	2120.01	2129.2	2129.2	2888190000	15-05-18
3681	2129.45	2133.02	2124.5	2127.83	2127.83	3296030000	15-05-19
3682	2127.79	2134.72	2122.59	2125.85	2125.85	3025880000	15-05-20
3683	2125.55	2134.28	2122.95	2130.82	2130.82	3070460000	15-05-21
3684	2130.36	2132.15	2126.06	2126.06	2126.06	2571860000	15-05-22
3685	2125.34	2125.34	2099.18	2104.2	2104.2	3342130000	15-05-26
3686	2105.13	2126.22	2105.13	2123.48	2123.48	3127960000	15-05-27
3687	2122.27	2122.27	2112.86	2120.79	2120.79	2980350000	15-05-28
3688	2120.66	2120.66	2104.89	2107.39	2107.39	3927390000	15-05-29
3689	2108.64	2119.15	2102.54	2111.73	2111.73	3011710000	15-06-01
3690	2110.41	2117.59	2099.14	2109.6	2109.6	3049350000	15-06-02
3691	2110.64	2121.92	2109.61	2114.07	2114.07	3099980000	15-06-03
3692	2112.35	2112.89	2093.23	2095.84	2095.84	3200050000	15-06-04
3693	2095.09	2100.99	2085.67	2092.83	2092.83	3243690000	15-06-05
3694	2092.34	2093.01	2079.11	2079.28	2079.28	2917150000	15-06-08
3695	2079.07	2085.62	2072.14	2080.15	2080.15	3034580000	15-06-09
3696	2081.12	2108.5	2081.12	2105.2	2105.2	3414320000	15-06-10
3697	2106.24	2115.02	2106.24	2108.86	2108.86	3128600000	15-06-11
3698	2107.43	2107.43	2091.33	2094.11	2094.11	2719400000	15-06-12
3699	2091.34	2091.34	2072.49	2084.43	2084.43	3061570000	15-06-15
3700	2084.26	2097.4	2082.1	2096.29	2096.29	2919900000	15-06-16
3701	2097.4	2106.79	2088.86	2100.44	2100.44	3222240000	15-06-17
3702	2101.58	2126.65	2101.58	2121.24	2121.24	3520360000	15-06-18
3703	2121.06	2121.64	2109.45	2109.99	2109.99	4449810000	15-06-19
3704	2112.5	2129.87	2112.5	2122.85	2122.85	3030020000	15-06-22
3705	2123.16	2128.03	2119.89	2124.2	2124.2	3091190000	15-06-23
3706	2123.65	2125.1	2108.58	2108.58	2108.58	3102480000	15-06-24
3707	2109.96	2116.04	2101.78	2102.31	2102.31	3214610000	15-06-25
3708	2102.62	2108.92	2095.38	2101.49	2101.49	5025470000	15-06-26
3709	2098.63	2098.63	2056.64	2057.64	2057.64	3678960000	15-06-29
3710	2061.19	2074.28	2056.32	2063.11	2063.11	4078540000	15-06-30
3711	2067.0	2082.78	2067.0	2077.42	2077.42	3727260000	15-07-01
3712	2078.03	2085.06	2071.02	2076.78	2076.78	2996540000	15-07-02
3713	2073.95	2078.61	2058.4	2068.76	2068.76	3486360000	15-07-06
3714	2069.52	2083.74	2044.02	2081.34	2081.34	4458660000	15-07-07
3715	2077.66	2077.66	2044.66	2046.68	2046.68	3608780000	15-07-08
3716	2049.73	2074.28	2049.73	2051.31	2051.31	3446810000	15-07-09
3717	2052.74	2081.31	2052.74	2076.62	2076.62	3065070000	15-07-10
3718	2080.03	2100.67	2080.03	2099.6	2099.6	3096730000	15-07-13
3719	2099.72	2111.98	2098.18	2108.95	2108.95	3002120000	15-07-14
3720	2109.01	2114.14	2102.49	2107.4	2107.4	3261810000	15-07-15
3721	2110.55	2124.42	2110.55	2124.29	2124.29	3227080000	15-07-16
3722	2126.8	2128.91	2119.88	2126.64	2126.64	3362750000	15-07-17
3723	2126.85	2132.82	2123.66	2128.28	2128.28	3245870000	15-07-20
3724	2127.55	2128.49	2115.4	2119.21	2119.21	3343690000	15-07-21
3725	2118.21	2118.51	2110.0	2114.15	2114.15	3694070000	15-07-22
3726	2114.16	2116.87	2098.63	2102.15	2102.15	3772810000	15-07-23
3727	2102.24	2106.01	2077.09	2079.65	2079.65	3870040000	15-07-24
3728	2078.19	2078.19	2063.52	2067.64	2067.64	3836750000	15-07-27
3729	2070.75	2095.6	2069.09	2093.25	2093.25	4117740000	15-07-28
3730	2094.7	2110.6	2094.08	2108.57	2108.57	4038900000	15-07-29
3731	2106.78	2110.48	2094.97	2108.63	2108.63	3579410000	15-07-30
3732	2111.6	2114.24	2102.07	2103.84	2103.84	3681340000	15-07-31
3733	2104.49	2105.7	2087.31	2098.04	2098.04	3476770000	15-08-03
3734	2097.68	2102.51	2088.6	2093.32	2093.32	3546710000	15-08-04
3735	2095.27	2112.66	2095.27	2099.84	2099.84	3968680000	15-08-05
3736	2100.75	2103.32	2075.53	2083.56	2083.56	4246570000	15-08-06
3737	2082.61	2082.61	2067.91	2077.57	2077.57	3602320000	15-08-07
3738	2080.98	2105.35	2080.98	2104.18	2104.18	3514460000	15-08-10
3739	2102.66	2102.66	2076.49	2084.07	2084.07	3708880000	15-08-11
3740	2081.1	2089.06	2052.09	2086.05	2086.05	4269130000	15-08-12
3741	2086.19	2092.93	2078.26	2083.39	2083.39	3221300000	15-08-13
3742	2083.15	2092.45	2080.61	2091.54	2091.54	2795590000	15-08-14
3743	2089.7	2102.87	2079.3	2102.44	2102.44	2867690000	15-08-17
3744	2101.99	2103.47	2094.14	2096.92	2096.92	2949990000	15-08-18
3745	2095.69	2096.17	2070.53	2079.61	2079.61	3512920000	15-08-19
3746	2076.61	2076.61	2035.73	2035.73	2035.73	3922470000	15-08-20
3747	2034.08	2034.08	1970.89	1970.89	1970.89	5018240000	15-08-21
3748	1965.15	1965.15	1867.01	1893.21	1893.21	6612690000	15-08-24
3749	1898.08	1948.04	1867.08	1867.61	1867.61	5183560000	15-08-25
3750	1872.75	1943.09	1872.75	1940.51	1940.51	5338250000	15-08-26
3751	1942.77	1989.6	1942.77	1987.66	1987.66	5006390000	15-08-27
3752	1986.06	1993.48	1975.19	1988.87	1988.87	3949080000	15-08-28
3753	1986.73	1986.73	1965.98	1972.18	1972.18	3915100000	15-08-31
3754	1970.09	1970.09	1903.07	1913.85	1913.85	4371850000	15-09-01
3755	1916.52	1948.91	1916.52	1948.86	1948.86	3742620000	15-09-02
3756	1950.79	1975.01	1944.72	1951.13	1951.13	3520700000	15-09-03
3757	1947.76	1947.76	1911.21	1921.22	1921.22	3167090000	15-09-04
3758	1927.3	1970.42	1927.3	1969.41	1969.41	3548650000	15-09-08
3759	1971.45	1988.63	1937.88	1942.04	1942.04	3652120000	15-09-09
3760	1941.59	1965.29	1937.19	1952.29	1952.29	3626320000	15-09-10
3761	1951.45	1961.05	1939.19	1961.05	1961.05	3218590000	15-09-11
3762	1963.06	1963.06	1948.27	1953.03	1953.03	3000200000	15-09-14
3763	1955.1	1983.19	1954.3	1978.09	1978.09	3239860000	15-09-15
3764	1978.02	1997.26	1977.93	1995.31	1995.31	3630680000	15-09-16
3765	1995.33	2020.86	1986.73	1990.2	1990.2	4183790000	15-09-17
3766	1989.66	1989.66	1953.45	1958.03	1958.03	6021240000	15-09-18
3767	1960.84	1979.64	1955.8	1966.97	1966.97	3269350000	15-09-21
3768	1961.39	1961.39	1929.22	1942.74	1942.74	3808260000	15-09-22
3769	1943.24	1949.52	1932.57	1938.76	1938.76	3190530000	15-09-23
3770	1934.81	1937.17	1908.92	1932.24	1932.24	4091530000	15-09-24
3771	1935.93	1952.89	1921.5	1931.34	1931.34	3721870000	15-09-25
3772	1929.18	1929.18	1879.21	1881.77	1881.77	4326660000	15-09-28
3773	1881.9	1899.48	1871.91	1884.09	1884.09	4132390000	15-09-29
3774	1887.14	1920.53	1887.14	1920.03	1920.03	4525070000	15-09-30
3775	1919.65	1927.21	1900.7	1923.82	1923.82	3983600000	15-10-01
3776	1921.77	1951.36	1893.7	1951.36	1951.36	4378570000	15-10-02
3777	1954.33	1989.17	1954.33	1987.05	1987.05	4334490000	15-10-05
3778	1986.63	1991.62	1971.99	1979.92	1979.92	4202400000	15-10-06
3779	1982.34	1999.31	1976.44	1995.83	1995.83	4666470000	15-10-07
3780	1994.01	2016.5	1987.53	2013.43	2013.43	3939140000	15-10-08
3781	2013.73	2020.13	2007.61	2014.89	2014.89	3706900000	15-10-09
3782	2015.65	2018.66	2010.55	2017.46	2017.46	2893250000	15-10-12
3783	2015.0	2022.34	2001.78	2003.69	2003.69	3401920000	15-10-13
3784	2003.66	2009.56	1990.73	1994.24	1994.24	3644590000	15-10-14
3785	1996.47	2024.15	1996.47	2023.86	2023.86	3746290000	15-10-15
3786	2024.37	2033.54	2020.46	2033.11	2033.11	3595430000	15-10-16
3787	2031.73	2034.45	2022.31	2033.66	2033.66	3287320000	15-10-19
3788	2033.13	2039.12	2026.61	2030.77	2030.77	3331500000	15-10-20
3789	2033.47	2037.97	2017.22	2018.94	2018.94	3627790000	15-10-21
3790	2021.88	2055.2	2021.88	2052.51	2052.51	4430850000	15-10-22
3791	2058.19	2079.74	2058.19	2075.15	2075.15	4108460000	15-10-23
3792	2075.08	2075.14	2066.53	2071.18	2071.18	3385800000	15-10-26
3793	2068.75	2070.37	2058.84	2065.89	2065.89	4216880000	15-10-27
3794	2066.48	2090.35	2063.11	2090.35	2090.35	4698110000	15-10-28
3795	2088.35	2092.52	2082.63	2089.41	2089.41	4008940000	15-10-29
3796	2090.0	2094.32	2079.34	2079.36	2079.36	4256200000	15-10-30
3797	2080.76	2106.2	2080.76	2104.05	2104.05	3760020000	15-11-02
3798	2102.63	2116.48	2097.51	2109.79	2109.79	4272060000	15-11-03
3799	2110.6	2114.59	2096.98	2102.31	2102.31	4078870000	15-11-04
3800	2101.68	2108.78	2090.41	2099.93	2099.93	4051890000	15-11-05
3801	2098.6	2101.91	2083.74	2099.2	2099.2	4369020000	15-11-06
3802	2096.56	2096.56	2068.24	2078.58	2078.58	3882350000	15-11-09
3803	2077.19	2083.67	2069.91	2081.72	2081.72	3821440000	15-11-10
3804	2083.41	2086.94	2074.85	2075.0	2075.0	3692410000	15-11-11
3805	2072.29	2072.29	2045.66	2045.97	2045.97	4016370000	15-11-12
3806	2044.64	2044.64	2022.02	2023.04	2023.04	4278750000	15-11-13
3807	2022.08	2053.22	2019.39	2053.19	2053.19	3741240000	15-11-16
3808	2053.67	2066.69	2045.9	2050.44	2050.44	4427350000	15-11-17
3809	2051.99	2085.31	2051.99	2083.58	2083.58	3926390000	15-11-18
3810	2083.7	2086.74	2078.76	2081.24	2081.24	3628110000	15-11-19
3811	2082.82	2097.06	2082.82	2089.17	2089.17	3929600000	15-11-20
3812	2089.41	2095.61	2081.39	2086.59	2086.59	3587980000	15-11-23
3813	2084.42	2094.12	2070.29	2089.14	2089.14	3884930000	15-11-24
3814	2089.3	2093.0	2086.3	2088.87	2088.87	2852940000	15-11-25
3815	2088.82	2093.29	2084.13	2090.11	2090.11	1466840000	15-11-27
3816	2090.95	2093.81	2080.41	2080.41	2080.41	4275030000	15-11-30
3817	2082.93	2103.37	2082.93	2102.63	2102.63	3712120000	15-12-01
3818	2101.71	2104.27	2077.11	2079.51	2079.51	3950640000	15-12-02
3819	2080.71	2085.0	2042.35	2049.62	2049.62	4306490000	15-12-03
3820	2051.24	2093.84	2051.24	2091.69	2091.69	4214910000	15-12-04
3821	2090.42	2090.42	2066.78	2077.07	2077.07	4043820000	15-12-07
3822	2073.39	2073.85	2052.32	2063.59	2063.59	4173570000	15-12-08
3823	2061.17	2080.33	2036.53	2047.62	2047.62	4385250000	15-12-09
3824	2047.93	2067.65	2045.67	2052.23	2052.23	3715150000	15-12-10
3825	2047.27	2047.27	2008.8	2012.37	2012.37	4301060000	15-12-11
3826	2013.37	2022.92	1993.26	2021.94	2021.94	4612440000	15-12-14
3827	2025.55	2053.87	2025.55	2043.41	2043.41	4353540000	15-12-15
3828	2046.5	2076.72	2042.43	2073.07	2073.07	4635450000	15-12-16
3829	2073.76	2076.37	2041.66	2041.89	2041.89	4327390000	15-12-17
3830	2040.81	2040.81	2005.33	2005.55	2005.55	6683070000	15-12-18
3831	2010.27	2022.9	2005.93	2021.15	2021.15	3760280000	15-12-21
3832	2023.15	2042.74	2020.49	2038.97	2038.97	3520860000	15-12-22
3833	2042.2	2064.73	2042.2	2064.29	2064.29	3484090000	15-12-23
3834	2063.52	2067.36	2058.73	2060.99	2060.99	1411860000	15-12-24
3835	2057.77	2057.77	2044.2	2056.5	2056.5	2492510000	15-12-28
3836	2060.54	2081.56	2060.54	2078.36	2078.36	2542000000	15-12-29
3837	2077.34	2077.34	2061.97	2063.36	2063.36	2367430000	15-12-30
3838	2060.59	2062.54	2043.62	2043.94	2043.94	2655330000	15-12-31
3839	2038.2	2038.2	1989.68	2012.66	2012.66	4304880000	16-01-04
3840	2013.78	2021.94	2004.17	2016.71	2016.71	3706620000	16-01-05
3841	2011.71	2011.71	1979.05	1990.26	1990.26	4336660000	16-01-06
3842	1985.32	1985.32	1938.83	1943.09	1943.09	5076590000	16-01-07
3843	1945.97	1960.4	1918.46	1922.03	1922.03	4664940000	16-01-08
3844	1926.12	1935.65	1901.1	1923.67	1923.67	4607290000	16-01-11
3845	1927.83	1947.38	1914.35	1938.68	1938.68	4887260000	16-01-12
3846	1940.34	1950.33	1886.41	1890.28	1890.28	5087030000	16-01-13
3847	1891.68	1934.47	1878.93	1921.84	1921.84	5241110000	16-01-14
3848	1916.68	1916.68	1857.83	1880.33	1880.33	5468460000	16-01-15
3849	1888.66	1901.44	1864.6	1881.33	1881.33	4928350000	16-01-19
3850	1876.18	1876.18	1812.29	1859.33	1859.33	6416070000	16-01-20
3851	1861.46	1889.85	1848.98	1868.99	1868.99	5078810000	16-01-21
3852	1877.4	1908.85	1877.4	1906.9	1906.9	4901760000	16-01-22
3853	1906.28	1906.28	1875.97	1877.08	1877.08	4401380000	16-01-25
3854	1878.79	1906.73	1878.79	1903.63	1903.63	4357940000	16-01-26
3855	1902.52	1916.99	1872.7	1882.95	1882.95	4754040000	16-01-27
3856	1885.22	1902.96	1873.65	1893.36	1893.36	4693010000	16-01-28
3857	1894.0	1940.24	1894.0	1940.24	1940.24	5497570000	16-01-29
3858	1936.94	1947.2	1920.3	1939.38	1939.38	4322530000	16-02-01
3859	1935.26	1935.26	1897.29	1903.03	1903.03	4463190000	16-02-02
3860	1907.07	1918.01	1872.23	1912.53	1912.53	5172950000	16-02-03
3861	1911.67	1927.35	1900.52	1915.45	1915.45	5193320000	16-02-04
3862	1913.07	1913.07	1872.65	1880.05	1880.05	4929940000	16-02-05
3863	1873.25	1873.25	1828.46	1853.44	1853.44	5636460000	16-02-08
3864	1848.46	1868.25	1834.94	1852.21	1852.21	5183220000	16-02-09
3865	1857.1	1881.6	1850.32	1851.86	1851.86	4471170000	16-02-10
3866	1847.0	1847.0	1810.1	1829.08	1829.08	5500800000	16-02-11
3867	1833.4	1864.78	1833.4	1864.78	1864.78	4696920000	16-02-12
3868	1871.44	1895.77	1871.44	1895.58	1895.58	4570670000	16-02-16
3869	1898.8	1930.68	1898.8	1926.82	1926.82	5011540000	16-02-17
3870	1927.57	1930.0	1915.09	1917.83	1917.83	4436490000	16-02-18
3871	1916.74	1918.78	1902.17	1917.78	1917.78	4142850000	16-02-19
3872	1924.44	1946.7	1924.44	1945.5	1945.5	4054710000	16-02-22
3873	1942.38	1942.38	1919.44	1921.27	1921.27	3890650000	16-02-23
3874	1917.56	1932.08	1891.0	1929.8	1929.8	4317250000	16-02-24
3875	1931.87	1951.83	1925.41	1951.7	1951.7	4118210000	16-02-25
3876	1954.95	1962.96	1945.78	1948.05	1948.05	4348510000	16-02-26
3877	1947.13	1958.27	1931.81	1932.23	1932.23	4588180000	16-02-29
3878	1937.09	1978.35	1937.09	1978.35	1978.35	4819750000	16-03-01
3879	1976.6	1986.51	1968.8	1986.45	1986.45	4666610000	16-03-02
3880	1985.6	1993.69	1977.37	1993.4	1993.4	5081700000	16-03-03
3881	1994.01	2009.13	1986.77	1999.99	1999.99	6049930000	16-03-04
3882	1996.11	2006.12	1989.38	2001.76	2001.76	4968180000	16-03-07
3883	1996.88	1996.88	1977.43	1979.26	1979.26	4641650000	16-03-08
3884	1981.44	1992.69	1979.84	1989.26	1989.26	4038120000	16-03-09
3885	1990.97	2005.08	1969.25	1989.57	1989.57	4376790000	16-03-10
3886	1994.71	2022.37	1994.71	2022.19	2022.19	4078620000	16-03-11
3887	2019.27	2024.57	2012.05	2019.64	2019.64	3487850000	16-03-14
3888	2015.27	2015.94	2005.23	2015.93	2015.93	3560280000	16-03-15
3889	2014.24	2032.02	2010.04	2027.22	2027.22	4057020000	16-03-16
3890	2026.9	2046.24	2022.16	2040.59	2040.59	4530480000	16-03-17
3891	2041.16	2052.36	2041.16	2049.58	2049.58	6503140000	16-03-18
3892	2047.88	2053.91	2043.14	2051.6	2051.6	3376600000	16-03-21
3893	2048.64	2056.6	2040.57	2049.8	2049.8	3418460000	16-03-22
3894	2048.55	2048.55	2034.86	2036.71	2036.71	3639510000	16-03-23
3895	2032.48	2036.04	2022.49	2035.94	2035.94	3407720000	16-03-24
3896	2037.89	2042.67	2031.96	2037.05	2037.05	2809090000	16-03-28
3897	2035.75	2055.91	2028.31	2055.01	2055.01	3822330000	16-03-29
3898	2058.27	2072.21	2058.27	2063.95	2063.95	3590310000	16-03-30
3899	2063.77	2067.92	2057.46	2059.74	2059.74	3715280000	16-03-31
3900	2056.62	2075.07	2043.98	2072.78	2072.78	3749990000	16-04-01
3901	2073.19	2074.02	2062.57	2066.13	2066.13	3485710000	16-04-04
3902	2062.5	2062.5	2042.56	2045.17	2045.17	4154920000	16-04-05
3903	2045.56	2067.33	2043.09	2066.66	2066.66	3750800000	16-04-06
3904	2063.01	2063.01	2033.8	2041.91	2041.91	3801250000	16-04-07
3905	2045.54	2060.63	2041.69	2047.6	2047.6	3359530000	16-04-08
3906	2050.23	2062.93	2041.88	2041.99	2041.99	3567840000	16-04-11
3907	2043.72	2065.05	2039.74	2061.72	2061.72	4239740000	16-04-12
3908	2065.92	2083.18	2065.92	2082.42	2082.42	4191830000	16-04-13
3909	2082.89	2087.84	2078.13	2082.78	2082.78	3765870000	16-04-14
3910	2083.1	2083.22	2076.31	2080.73	2080.73	3701450000	16-04-15
3911	2078.83	2094.66	2073.65	2094.34	2094.34	3316880000	16-04-18
3912	2096.05	2104.05	2091.68	2100.8	2100.8	3896830000	16-04-19
3913	2101.52	2111.05	2096.32	2102.4	2102.4	4184880000	16-04-20
3914	2102.09	2103.78	2088.52	2091.48	2091.48	4175290000	16-04-21
3915	2091.49	2094.32	2081.2	2091.58	2091.58	3790580000	16-04-22
3916	2089.37	2089.37	2077.52	2087.79	2087.79	3319740000	16-04-25
3917	2089.84	2096.87	2085.8	2091.7	2091.7	3557190000	16-04-26
3918	2092.33	2099.89	2082.31	2095.15	2095.15	4100110000	16-04-27
3919	2090.93	2099.3	2071.62	2075.81	2075.81	4309840000	16-04-28
3920	2071.82	2073.85	2052.28	2065.3	2065.3	4704720000	16-04-29
3921	2067.17	2083.42	2066.11	2081.43	2081.43	3841110000	16-05-02
3922	2077.18	2077.18	2054.89	2063.37	2063.37	4173390000	16-05-03
3923	2060.3	2060.3	2045.55	2051.12	2051.12	4058560000	16-05-04
3924	2052.95	2060.23	2045.77	2050.63	2050.63	4008530000	16-05-05
3925	2047.77	2057.72	2039.45	2057.14	2057.14	3796350000	16-05-06
3926	2057.55	2064.15	2054.31	2058.69	2058.69	3788620000	16-05-09
3927	2062.63	2084.87	2062.63	2084.39	2084.39	3600200000	16-05-10
3928	2083.29	2083.29	2064.46	2064.46	2064.46	3821980000	16-05-11
3929	2067.17	2073.99	2053.13	2064.11	2064.11	3782390000	16-05-12
3930	2062.5	2066.79	2043.13	2046.61	2046.61	3579880000	16-05-13
3931	2046.53	2071.88	2046.53	2066.66	2066.66	3501360000	16-05-16
3932	2065.04	2065.69	2040.82	2047.21	2047.21	4108960000	16-05-17
3933	2044.38	2060.61	2034.49	2047.63	2047.63	4101320000	16-05-18
3934	2044.21	2044.21	2025.91	2040.04	2040.04	3846770000	16-05-19
3935	2041.88	2058.35	2041.88	2052.32	2052.32	3507650000	16-05-20
3936	2052.23	2055.58	2047.26	2048.04	2048.04	3055480000	16-05-23
3937	2052.65	2079.67	2052.65	2076.06	2076.06	3627340000	16-05-24
3938	2078.93	2094.73	2078.93	2090.54	2090.54	3859160000	16-05-25
3939	2091.44	2094.3	2087.08	2090.1	2090.1	3230990000	16-05-26
3940	2090.06	2099.06	2090.06	2099.06	2099.06	3079150000	16-05-27
3941	2100.13	2103.48	2088.66	2096.95	2096.95	4514410000	16-05-31
3942	2093.94	2100.97	2085.1	2099.33	2099.33	3525170000	16-06-01
3943	2097.71	2105.26	2088.59	2105.26	2105.26	3632720000	16-06-02
3944	2104.07	2104.07	2085.36	2099.13	2099.13	3627780000	16-06-03
3945	2100.83	2113.36	2100.83	2109.41	2109.41	3442020000	16-06-06
3946	2110.18	2119.22	2110.18	2112.13	2112.13	3534730000	16-06-07
3947	2112.71	2120.55	2112.71	2119.12	2119.12	3562060000	16-06-08
3948	2115.65	2117.64	2107.73	2115.48	2115.48	3290320000	16-06-09
3949	2109.57	2109.57	2089.96	2096.07	2096.07	3515010000	16-06-10
3950	2091.75	2098.12	2078.46	2079.06	2079.06	3392030000	16-06-13
3951	2076.65	2081.3	2064.1	2075.32	2075.32	3759770000	16-06-14
3952	2077.6	2085.65	2069.8	2071.5	2071.5	3544720000	16-06-15
3953	2066.36	2079.62	2050.37	2077.99	2077.99	3628280000	16-06-16
3954	2078.2	2078.2	2062.84	2071.22	2071.22	4952630000	16-06-17
3955	2075.58	2100.66	2075.58	2083.25	2083.25	3467440000	16-06-20
3956	2085.19	2093.66	2083.02	2088.9	2088.9	3232880000	16-06-21
3957	2089.75	2099.71	2084.36	2085.45	2085.45	3168160000	16-06-22
3958	2092.8	2113.32	2092.8	2113.32	2113.32	3297940000	16-06-23
3959	2103.81	2103.81	2032.57	2037.41	2037.41	7597450000	16-06-24
3960	2031.45	2031.45	1991.68	2000.54	2000.54	5431220000	16-06-27
3961	2006.67	2036.09	2006.67	2036.09	2036.09	4385810000	16-06-28
3962	2042.69	2073.13	2042.69	2070.77	2070.77	4241740000	16-06-29
3963	2073.17	2098.94	2070.0	2098.86	2098.86	4622820000	16-06-30
3964	2099.34	2108.71	2097.9	2102.95	2102.95	3458890000	16-07-01
3965	2095.05	2095.05	2080.86	2088.55	2088.55	3658380000	16-07-05
3966	2084.43	2100.72	2074.02	2099.73	2099.73	3909380000	16-07-06
3967	2100.42	2109.08	2089.39	2097.9	2097.9	3604550000	16-07-07
3968	2106.97	2131.71	2106.97	2129.9	2129.9	3607500000	16-07-08
3969	2131.72	2143.16	2131.72	2137.16	2137.16	3253340000	16-07-11
3970	2139.5	2155.4	2139.5	2152.14	2152.14	4097820000	16-07-12
3971	2153.81	2156.45	2146.21	2152.43	2152.43	3502320000	16-07-13
3972	2157.88	2168.99	2157.88	2163.75	2163.75	3465610000	16-07-14
3973	2165.13	2169.05	2155.79	2161.74	2161.74	3122600000	16-07-15
3974	2162.04	2168.35	2159.63	2166.89	2166.89	3009310000	16-07-18
3975	2163.79	2164.63	2159.01	2163.78	2163.78	2968340000	16-07-19
3976	2166.1	2175.63	2164.89	2173.02	2173.02	3211860000	16-07-20
3977	2172.91	2174.56	2159.75	2165.17	2165.17	3438900000	16-07-21
3978	2166.47	2175.11	2163.24	2175.03	2175.03	3023280000	16-07-22
3979	2173.71	2173.71	2161.95	2168.48	2168.48	3057240000	16-07-25
3980	2168.97	2173.54	2160.18	2169.18	2169.18	3442350000	16-07-26
3981	2169.81	2174.98	2159.07	2166.58	2166.58	3995500000	16-07-27
3982	2166.05	2172.85	2159.74	2170.06	2170.06	3664240000	16-07-28
3983	2168.83	2177.09	2163.49	2173.6	2173.6	4038840000	16-07-29
3984	2173.15	2178.29	2166.21	2170.84	2170.84	3505990000	16-08-01
3985	2169.94	2170.2	2147.58	2157.03	2157.03	3848750000	16-08-02
3986	2156.81	2163.79	2152.56	2163.79	2163.79	3786530000	16-08-03
3987	2163.51	2168.19	2159.07	2164.25	2164.25	3709200000	16-08-04
3988	2168.79	2182.87	2168.79	2182.87	2182.87	3663070000	16-08-05
3989	2183.76	2185.44	2177.85	2180.89	2180.89	3327550000	16-08-08
3990	2182.24	2187.66	2178.61	2181.74	2181.74	3334300000	16-08-09
3991	2182.81	2183.41	2172.0	2175.49	2175.49	3254950000	16-08-10
3992	2177.97	2188.45	2177.97	2185.79	2185.79	3423160000	16-08-11
3993	2183.74	2186.28	2179.42	2184.05	2184.05	3000660000	16-08-12
3994	2186.08	2193.81	2186.08	2190.15	2190.15	3078530000	16-08-15
3995	2186.24	2186.24	2178.14	2178.15	2178.15	3196400000	16-08-16
3996	2177.84	2183.08	2168.5	2182.22	2182.22	3388910000	16-08-17
3997	2181.9	2187.03	2180.46	2187.02	2187.02	3300570000	16-08-18
3998	2184.24	2185.0	2175.13	2183.87	2183.87	3084800000	16-08-19
3999	2181.58	2185.15	2175.96	2182.64	2182.64	2777550000	16-08-22
4000	2187.81	2193.42	2186.8	2186.9	2186.9	3041490000	16-08-23
4001	2185.09	2186.66	2171.25	2175.44	2175.44	3148280000	16-08-24
4002	2173.29	2179.0	2169.74	2172.47	2172.47	2969310000	16-08-25
4003	2175.1	2187.94	2160.39	2169.04	2169.04	3342340000	16-08-26
4004	2170.19	2183.48	2170.19	2180.38	2180.38	2654780000	16-08-29
4005	2179.45	2182.27	2170.41	2176.12	2176.12	3006800000	16-08-30
4006	2173.56	2173.79	2161.35	2170.95	2170.95	3766390000	16-08-31
4007	2171.33	2173.56	2157.09	2170.86	2170.86	3392120000	16-09-01
4008	2177.49	2184.87	2173.59	2179.98	2179.98	3091120000	16-09-02
4009	2181.61	2186.57	2175.1	2186.48	2186.48	3447650000	16-09-06
4010	2185.17	2187.87	2179.07	2186.16	2186.16	3319420000	16-09-07
4011	2182.76	2184.94	2177.49	2181.3	2181.3	3727840000	16-09-08
4012	2169.08	2169.08	2127.81	2127.81	2127.81	4233960000	16-09-09
4013	2120.86	2163.3	2119.12	2159.04	2159.04	4010480000	16-09-12
4014	2150.47	2150.47	2120.27	2127.02	2127.02	4141670000	16-09-13
4015	2127.86	2141.33	2119.9	2125.77	2125.77	3664100000	16-09-14
4016	2125.36	2151.31	2122.36	2147.26	2147.26	3373720000	16-09-15
4017	2146.48	2146.48	2131.2	2139.16	2139.16	5014360000	16-09-16
4018	2143.99	2153.61	2135.91	2139.12	2139.12	3141820000	16-09-19
4019	2145.94	2150.8	2139.17	2139.76	2139.76	3117380000	16-09-20
4020	2144.58	2165.11	2139.57	2163.12	2163.12	3685450000	16-09-21
4021	2170.94	2179.99	2170.94	2177.18	2177.18	3523860000	16-09-22
4022	2173.29	2173.75	2163.97	2164.69	2164.69	3289860000	16-09-23
4023	2158.54	2158.54	2145.04	2146.1	2146.1	3199910000	16-09-26
4024	2146.04	2161.13	2141.55	2159.93	2159.93	3414090000	16-09-27
4025	2161.85	2172.4	2151.79	2171.37	2171.37	3860390000	16-09-28
4026	2168.9	2172.67	2145.2	2151.13	2151.13	4215620000	16-09-29
4027	2156.51	2175.3	2156.51	2168.27	2168.27	4158800000	16-09-30
4028	2164.33	2164.41	2154.77	2161.2	2161.2	3113850000	16-10-03
4029	2163.37	2165.46	2144.01	2150.49	2150.49	3716100000	16-10-04
4030	2155.15	2163.95	2155.15	2159.73	2159.73	3883710000	16-10-05
4031	2158.22	2162.93	2150.28	2160.77	2160.77	3438040000	16-10-06
4032	2164.19	2165.86	2144.85	2153.74	2153.74	3578770000	16-10-07
4033	2160.39	2169.6	2160.39	2163.66	2163.66	2881970000	16-10-10
4034	2161.35	2161.56	2128.84	2136.73	2136.73	3393060000	16-10-11
4035	2137.67	2145.36	2132.77	2139.18	2139.18	2959510000	16-10-12
4036	2130.26	2138.19	2114.72	2132.55	2132.55	3538030000	16-10-13
4037	2139.68	2149.19	2132.98	2132.98	2132.98	3187910000	16-10-14
4038	2132.95	2135.61	2124.43	2126.5	2126.5	2832440000	16-10-17
4039	2138.31	2144.38	2135.49	2139.6	2139.6	3172940000	16-10-18
4040	2140.81	2148.44	2138.15	2144.29	2144.29	3364990000	16-10-19
4041	2142.51	2147.18	2133.44	2141.34	2141.34	3339320000	16-10-20
4042	2139.43	2142.63	2130.09	2141.16	2141.16	3456390000	16-10-21
4043	2148.5	2154.79	2146.91	2151.33	2151.33	3359950000	16-10-24
4044	2149.72	2151.44	2141.93	2143.16	2143.16	3756200000	16-10-25
4045	2136.97	2145.73	2131.59	2139.43	2139.43	3778120000	16-10-26
4046	2144.06	2147.13	2132.52	2133.04	2133.04	4209400000	16-10-27
4047	2132.23	2140.72	2119.36	2126.41	2126.41	4028270000	16-10-28
4048	2129.78	2133.25	2125.53	2126.15	2126.15	3926560000	16-10-31
4049	2128.68	2131.45	2097.85	2111.72	2111.72	4539190000	16-11-01
4050	2109.43	2111.76	2094.0	2097.94	2097.94	4289120000	16-11-02
4051	2098.8	2102.56	2085.23	2088.66	2088.66	3892100000	16-11-03
4052	2083.79	2099.07	2083.79	2085.18	2085.18	3841910000	16-11-04
4053	2100.59	2132.0	2100.59	2131.52	2131.52	3739720000	16-11-07
4054	2129.92	2146.87	2123.56	2139.56	2139.56	3921850000	16-11-08
4055	2131.56	2170.1	2125.35	2163.26	2163.26	6267590000	16-11-09
4056	2167.49	2182.3	2151.17	2167.48	2167.48	6458450000	16-11-10
4057	2162.71	2165.92	2152.49	2164.45	2164.45	4993990000	16-11-11
4058	2165.64	2171.36	2156.08	2164.2	2164.2	5373670000	16-11-14
4059	2168.29	2180.84	2166.38	2180.39	2180.39	4548110000	16-11-15
4060	2177.53	2179.22	2172.2	2176.94	2176.94	3847900000	16-11-16
4061	2178.61	2188.06	2176.65	2187.12	2187.12	3811730000	16-11-17
4062	2186.85	2189.89	2180.38	2181.9	2181.9	3580900000	16-11-18
4063	2186.43	2198.7	2186.43	2198.18	2198.18	3611500000	16-11-21
4064	2201.56	2204.8	2194.51	2202.94	2202.94	3960520000	16-11-22
4065	2198.55	2204.72	2194.51	2204.72	2204.72	3419850000	16-11-23
4066	2206.27	2213.35	2206.27	2213.35	2213.35	1584590000	16-11-25
4067	2210.21	2211.14	2200.36	2201.72	2201.72	3515100000	16-11-28
4068	2200.76	2210.46	2198.15	2204.66	2204.66	3709190000	16-11-29
4069	2204.97	2214.1	2198.81	2198.81	2198.81	5538400000	16-11-30
4070	2200.17	2202.6	2187.44	2191.08	2191.08	5067470000	16-12-01
4071	2191.12	2197.95	2188.37	2191.95	2191.95	3782370000	16-12-02
4072	2200.65	2209.42	2199.97	2204.71	2204.71	3898530000	16-12-05
4073	2207.26	2212.78	2202.21	2212.23	2212.23	3857290000	16-12-06
4074	2210.72	2241.63	2208.93	2241.35	2241.35	4504070000	16-12-07
4075	2241.13	2251.69	2237.57	2246.19	2246.19	4203270000	16-12-08
4076	2249.73	2259.8	2249.23	2259.53	2259.53	3886460000	16-12-09
4077	2258.83	2264.03	2252.37	2256.96	2256.96	4038850000	16-12-12
4078	2263.32	2277.53	2263.32	2271.72	2271.72	3875630000	16-12-13
4079	2268.35	2276.2	2248.44	2253.28	2253.28	4409670000	16-12-14
4080	2253.77	2272.12	2253.77	2262.03	2262.03	4173360000	16-12-15
4081	2266.81	2268.05	2254.24	2258.07	2258.07	5928980000	16-12-16
4082	2259.24	2267.47	2258.21	2262.53	2262.53	3252840000	16-12-19
4083	2266.5	2272.56	2266.14	2270.76	2270.76	3306250000	16-12-20
4084	2270.54	2271.23	2265.15	2265.18	2265.18	2854880000	16-12-21
4085	2262.93	2263.18	2256.08	2260.96	2260.96	2880670000	16-12-22
4086	2260.25	2263.79	2258.84	2263.79	2263.79	2021230000	16-12-23
4087	2266.23	2273.82	2266.15	2268.88	2268.88	1989730000	16-12-27
4088	2270.23	2271.31	2249.11	2249.92	2249.92	2402750000	16-12-28
4089	2249.5	2254.51	2244.56	2249.26	2249.26	2338700000	16-12-29
4090	2251.61	2253.58	2233.62	2238.83	2238.83	2671550000	16-12-30
4091	2251.57	2263.88	2245.13	2257.83	2257.83	3773010000	17-01-03
4092	2261.6	2272.82	2261.6	2270.75	2270.75	3768890000	17-01-04
4093	2268.18	2271.5	2260.45	2269.0	2269.0	3785080000	17-01-05
4094	2271.14	2282.1	2264.06	2276.98	2276.98	3342080000	17-01-06
4095	2273.59	2275.49	2268.9	2268.9	2268.9	3219730000	17-01-09
4096	2269.72	2279.27	2265.27	2268.9	2268.9	3640560000	17-01-10
4097	2268.6	2275.32	2260.83	2275.32	2275.32	3625080000	17-01-11
4098	2271.14	2271.78	2254.25	2270.44	2270.44	3466220000	17-01-12
4099	2272.74	2278.68	2271.51	2274.64	2274.64	3090680000	17-01-13
4100	2269.14	2272.08	2262.81	2267.89	2267.89	3586950000	17-01-17
4101	2269.14	2272.01	2263.35	2271.89	2271.89	3317670000	17-01-18
4102	2271.9	2274.33	2258.41	2263.69	2263.69	3168390000	17-01-19
4103	2269.96	2276.96	2265.01	2271.31	2271.31	3536850000	17-01-20
4104	2267.78	2271.78	2257.02	2265.2	2265.2	3155240000	17-01-23
4105	2267.88	2284.63	2266.68	2280.07	2280.07	3816950000	17-01-24
4106	2288.88	2299.55	2288.88	2298.37	2298.37	3849340000	17-01-25
4107	2298.63	2300.99	2294.08	2296.68	2296.68	3611510000	17-01-26
4108	2299.02	2299.02	2291.62	2294.69	2294.69	3137420000	17-01-27
4109	2286.01	2286.01	2268.04	2280.9	2280.9	3595040000	17-01-30
4110	2274.02	2279.09	2267.21	2278.87	2278.87	4089730000	17-01-31
4111	2285.59	2289.14	2272.44	2279.55	2279.55	3919190000	17-02-01
4112	2276.69	2283.97	2271.65	2280.85	2280.85	3809760000	17-02-02
4113	2288.54	2298.31	2287.88	2297.42	2297.42	3605970000	17-02-03
4114	2294.28	2296.18	2288.57	2292.56	2292.56	3112390000	17-02-06
4115	2295.87	2299.4	2290.16	2293.08	2293.08	3452460000	17-02-07
4116	2289.55	2295.91	2285.38	2294.67	2294.67	3611950000	17-02-08
4117	2296.7	2311.08	2296.61	2307.87	2307.87	3681600000	17-02-09
4118	2312.27	2319.23	2311.1	2316.1	2316.1	3496600000	17-02-10
4119	2321.72	2331.58	2321.42	2328.25	2328.25	3352370000	17-02-13
4120	2326.12	2337.58	2322.17	2337.58	2337.58	3528040000	17-02-14
4121	2335.58	2351.3	2334.81	2349.25	2349.25	3785870000	17-02-15
4122	2349.64	2351.31	2338.87	2347.22	2347.22	3675900000	17-02-16
4123	2343.01	2351.16	2339.58	2351.16	2351.16	3516830000	17-02-17
4124	2354.91	2366.71	2354.91	2365.38	2365.38	3587520000	17-02-21
4125	2361.11	2365.13	2358.34	2362.82	2362.82	3473170000	17-02-22
4126	2367.5	2368.26	2355.09	2363.81	2363.81	4021770000	17-02-23
4127	2355.73	2367.34	2352.87	2367.34	2367.34	3832410000	17-02-24
4128	2365.23	2371.54	2361.87	2369.75	2369.75	3584680000	17-02-27
4129	2366.08	2367.79	2358.96	2363.64	2363.64	4212460000	17-02-28
4130	2380.13	2400.98	2380.13	2395.96	2395.96	4347630000	17-03-01
4131	2394.75	2394.75	2380.17	2381.92	2381.92	3824030000	17-03-02
4132	2380.92	2383.89	2375.39	2383.12	2383.12	3556670000	17-03-03
4133	2375.23	2378.8	2367.98	2375.31	2375.31	3251800000	17-03-06
4134	2370.74	2375.12	2365.51	2368.39	2368.39	3526300000	17-03-07
4135	2369.81	2373.09	2361.01	2362.98	2362.98	3814080000	17-03-08
4136	2363.49	2369.08	2354.54	2364.87	2364.87	3718450000	17-03-09
4137	2372.52	2376.86	2363.04	2372.6	2372.6	3434400000	17-03-10
4138	2371.56	2374.42	2368.52	2373.47	2373.47	3166650000	17-03-13
4139	2368.55	2368.55	2358.18	2365.45	2365.45	3173760000	17-03-14
4140	2370.34	2390.01	2368.94	2385.26	2385.26	3909490000	17-03-15
4141	2387.71	2388.1	2377.18	2381.38	2381.38	3368880000	17-03-16
4142	2383.71	2385.71	2377.64	2378.25	2378.25	5179820000	17-03-17
4143	2378.24	2379.55	2369.66	2373.47	2373.47	3061560000	17-03-20
4144	2379.32	2381.93	2341.9	2344.02	2344.02	4278890000	17-03-21
4145	2343.0	2351.81	2336.45	2348.45	2348.45	3575160000	17-03-22
4146	2345.97	2358.92	2342.13	2345.96	2345.96	3262400000	17-03-23
4147	2350.42	2356.22	2335.74	2343.98	2343.98	2978530000	17-03-24
4148	2329.11	2344.9	2322.25	2341.59	2341.59	3242300000	17-03-27
4149	2339.79	2363.78	2337.63	2358.57	2358.57	3369120000	17-03-28
4150	2356.54	2363.36	2352.94	2361.13	2361.13	3107670000	17-03-29
4151	2361.31	2370.42	2358.58	2368.06	2368.06	3159680000	17-03-30
4152	2364.82	2370.35	2362.6	2362.72	2362.72	3356740000	17-03-31
4153	2362.34	2365.87	2344.73	2358.84	2358.84	3418730000	17-04-03
4154	2354.76	2360.53	2350.72	2360.16	2360.16	3208340000	17-04-04
4155	2366.59	2378.36	2350.52	2352.95	2352.95	3780650000	17-04-05
4156	2353.79	2364.16	2348.9	2357.49	2357.49	3203250000	17-04-06
4157	2356.59	2363.76	2350.74	2355.54	2355.54	3054700000	17-04-07
4158	2357.16	2366.37	2351.5	2357.16	2357.16	2792570000	17-04-10
4159	2353.92	2355.22	2337.25	2353.78	2353.78	3120900000	17-04-11
4160	2352.15	2352.72	2341.18	2344.93	2344.93	3201300000	17-04-12
4161	2341.98	2348.26	2328.95	2328.95	2328.95	3146380000	17-04-13
4162	2332.62	2349.14	2332.51	2349.01	2349.01	2826890000	17-04-17
4163	2342.53	2348.35	2334.54	2342.19	2342.19	3272210000	17-04-18
4164	2346.79	2352.63	2335.05	2338.17	2338.17	3521160000	17-04-19
4165	2342.69	2361.37	2340.91	2355.84	2355.84	3648990000	17-04-20
4166	2354.74	2356.18	2344.51	2348.69	2348.69	3524160000	17-04-21
4167	2370.33	2376.98	2369.19	2374.15	2374.15	3711170000	17-04-24
4168	2381.51	2392.48	2381.15	2388.61	2388.61	4005820000	17-04-25
4169	2388.98	2398.16	2386.78	2387.45	2387.45	4111350000	17-04-26
4170	2389.7	2392.1	2382.68	2388.77	2388.77	4099940000	17-04-27
4171	2393.68	2393.68	2382.36	2384.2	2384.2	3721350000	17-04-28
4172	2388.5	2394.49	2384.83	2388.33	2388.33	3201500000	17-05-01
4173	2391.05	2392.93	2385.82	2391.17	2391.17	3861360000	17-05-02
4174	2386.5	2389.82	2379.75	2388.13	2388.13	3896760000	17-05-03
4175	2389.79	2391.43	2380.35	2389.52	2389.52	4367860000	17-05-04
4176	2392.37	2399.29	2389.38	2399.29	2399.29	3543240000	17-05-05
4177	2399.94	2401.36	2393.92	2399.38	2399.38	3429990000	17-05-08
4178	2401.58	2403.87	2392.44	2396.92	2396.92	3657840000	17-05-09
4179	2396.79	2399.74	2392.79	2399.63	2399.63	3649370000	17-05-10
4180	2394.84	2395.72	2381.74	2394.44	2394.44	3727710000	17-05-11
4181	2392.44	2392.44	2387.19	2390.9	2390.9	3304620000	17-05-12
4182	2393.98	2404.05	2393.94	2402.32	2402.32	3490080000	17-05-15
4183	2404.55	2405.77	2396.05	2400.67	2400.67	3421810000	17-05-16
4184	2382.95	2384.87	2356.21	2357.03	2357.03	4164760000	17-05-17
4185	2354.69	2375.74	2352.72	2365.72	2365.72	4319440000	17-05-18
4186	2371.37	2389.06	2370.43	2381.73	2381.73	3831700000	17-05-19
4187	2387.21	2395.46	2386.92	2394.02	2394.02	3176580000	17-05-22
4188	2397.04	2400.85	2393.88	2398.42	2398.42	3216560000	17-05-23
4189	2401.41	2405.58	2397.99	2404.39	2404.39	3389240000	17-05-24
4190	2409.54	2418.71	2408.01	2415.07	2415.07	3538210000	17-05-25
4191	2414.5	2416.68	2412.2	2415.82	2415.82	2806930000	17-05-26
4192	2411.67	2415.26	2409.43	2412.91	2412.91	3205860000	17-05-30
4193	2415.63	2415.99	2403.59	2411.8	2411.8	4518040000	17-05-31
4194	2415.65	2430.06	2413.54	2430.06	2430.06	3860620000	17-06-01
4195	2431.28	2440.23	2427.71	2439.07	2439.07	3465500000	17-06-02
4196	2437.83	2439.55	2434.32	2436.1	2436.1	2916720000	17-06-05
4197	2431.92	2436.21	2428.12	2429.33	2429.33	3376750000	17-06-06
4198	2432.03	2435.28	2424.75	2433.14	2433.14	3576220000	17-06-07
4199	2434.27	2439.27	2427.94	2433.79	2433.79	3735980000	17-06-08
4200	2436.39	2446.2	2415.7	2431.77	2431.77	4029860000	17-06-09
4201	2425.88	2430.38	2419.97	2429.39	2429.39	4031840000	17-06-12
4202	2434.15	2441.49	2431.28	2440.35	2440.35	3278240000	17-06-13
4203	2443.75	2443.75	2428.34	2437.92	2437.92	3558640000	17-06-14
4204	2424.14	2433.95	2418.53	2432.46	2432.46	3371980000	17-06-15
4205	2431.24	2433.15	2422.88	2433.15	2433.15	5299380000	17-06-16
4206	2442.55	2453.82	2441.79	2453.46	2453.46	3271480000	17-06-19
4207	2450.66	2450.66	2436.6	2437.03	2437.03	3422700000	17-06-20
4208	2439.31	2442.23	2430.74	2435.61	2435.61	3599190000	17-06-21
4209	2437.4	2441.62	2433.27	2434.5	2434.5	3477250000	17-06-22
4210	2434.65	2441.4	2431.11	2438.3	2438.3	5282460000	17-06-23
4211	2443.32	2450.42	2437.03	2439.07	2439.07	3243660000	17-06-26
4212	2436.34	2440.15	2419.38	2419.38	2419.38	3564770000	17-06-27
4213	2428.7	2442.97	2428.02	2440.69	2440.69	3479980000	17-06-28
4214	2442.38	2442.73	2405.7	2419.7	2419.7	3869560000	17-06-29
4215	2429.2	2432.71	2421.65	2423.41	2423.41	3366030000	17-06-30
4216	2431.39	2439.17	2428.69	2429.01	2429.01	1901480000	17-07-03
4217	2430.78	2434.9	2422.05	2432.54	2432.54	3368150000	17-07-05
4218	2423.44	2424.28	2407.7	2409.75	2409.75	3368710000	17-07-06
4219	2413.52	2426.92	2413.52	2425.18	2425.18	2929390000	17-07-07
4220	2424.51	2432.0	2422.27	2427.43	2427.43	3009880000	17-07-10
4221	2427.35	2429.3	2412.79	2425.53	2425.53	3108800000	17-07-11
4222	2435.75	2445.76	2435.75	2443.25	2443.25	3176900000	17-07-12
4223	2444.99	2449.32	2441.69	2447.83	2447.83	3068510000	17-07-13
4224	2449.16	2463.54	2446.69	2459.27	2459.27	2738460000	17-07-14
4225	2459.5	2462.82	2457.16	2459.14	2459.14	2800580000	17-07-17
4226	2455.88	2460.92	2450.34	2460.61	2460.61	2974090000	17-07-18
4227	2463.85	2473.83	2463.85	2473.83	2473.83	3063810000	17-07-19
4228	2475.56	2477.62	2468.43	2473.45	2473.45	3223820000	17-07-20
4229	2467.4	2472.54	2465.06	2472.54	2472.54	3066880000	17-07-21
4230	2472.04	2473.1	2466.32	2469.91	2469.91	3019920000	17-07-24
4231	2477.88	2481.24	2474.91	2477.13	2477.13	4116360000	17-07-25
4232	2479.97	2481.69	2474.94	2477.83	2477.83	3597830000	17-07-26
4233	2482.76	2484.04	2459.93	2475.42	2475.42	4035740000	17-07-27
4234	2469.12	2473.53	2464.66	2472.1	2472.1	3302850000	17-07-28
4235	2475.94	2477.96	2468.53	2470.3	2470.3	3475930000	17-07-31
4236	2477.1	2478.51	2471.14	2476.35	2476.35	3470260000	17-08-01
4237	2480.38	2480.38	2466.48	2477.57	2477.57	3487150000	17-08-02
4238	2476.03	2476.03	2468.85	2472.16	2472.16	3662410000	17-08-03
4239	2476.88	2480.0	2472.08	2476.83	2476.83	3239980000	17-08-04
4240	2477.14	2480.95	2475.88	2480.91	2480.91	2935130000	17-08-07
4241	2478.35	2490.87	2470.32	2474.92	2474.92	3347480000	17-08-08
4242	2465.35	2474.41	2462.08	2474.02	2474.02	3310960000	17-08-09
4243	2465.38	2465.38	2437.75	2438.21	2438.21	3635820000	17-08-10
4244	2441.04	2448.09	2437.85	2441.32	2441.32	3161830000	17-08-11
4245	2454.96	2468.22	2454.96	2465.84	2465.84	2824320000	17-08-14
4246	2468.66	2468.9	2461.61	2464.61	2464.61	2922430000	17-08-15
4247	2468.63	2474.93	2463.86	2468.11	2468.11	2956570000	17-08-16
4248	2462.95	2465.02	2430.01	2430.01	2430.01	3164950000	17-08-17
4249	2427.64	2440.27	2420.69	2425.55	2425.55	3426970000	17-08-18
4250	2425.5	2430.58	2417.35	2428.37	2428.37	2803650000	17-08-21
4251	2433.75	2454.77	2433.67	2452.51	2452.51	2780990000	17-08-22
4252	2444.88	2448.91	2441.42	2444.04	2444.04	2796950000	17-08-23
4253	2447.91	2450.39	2436.19	2438.97	2438.97	2849680000	17-08-24
4254	2444.72	2453.96	2442.22	2443.05	2443.05	2593350000	17-08-25
4255	2447.35	2449.12	2439.03	2444.24	2444.24	2682920000	17-08-28
4256	2431.94	2449.19	2428.2	2446.3	2446.3	2739460000	17-08-29
4257	2446.06	2460.31	2443.77	2457.59	2457.59	2637780000	17-08-30
4258	2462.65	2475.01	2462.65	2471.65	2471.65	3353860000	17-08-31
4259	2474.42	2480.38	2473.85	2476.55	2476.55	2712780000	17-09-01
4260	2470.35	2471.97	2446.55	2457.85	2457.85	3502190000	17-09-05
4261	2463.83	2469.64	2459.2	2465.54	2465.54	3400200000	17-09-06
4262	2468.06	2468.62	2460.29	2465.1	2465.1	3365780000	17-09-07
4263	2462.25	2467.11	2459.4	2461.43	2461.43	3308360000	17-09-08
4264	2474.52	2488.95	2474.52	2488.11	2488.11	3293460000	17-09-11
4265	2491.94	2496.77	2490.37	2496.48	2496.48	3234280000	17-09-12
4266	2493.89	2498.37	2492.14	2498.37	2498.37	3371370000	17-09-13
4267	2494.56	2498.43	2491.35	2495.62	2495.62	3422470000	17-09-14
4268	2495.67	2500.23	2493.16	2500.23	2500.23	4862970000	17-09-15
4269	2502.51	2508.32	2499.92	2503.87	2503.87	3204700000	17-09-18
4270	2506.29	2507.84	2503.19	2506.65	2506.65	3253760000	17-09-19
4271	2506.84	2508.85	2496.67	2508.24	2508.24	3584570000	17-09-20
4272	2507.16	2507.16	2499.0	2500.6	2500.6	2965590000	17-09-21
4273	2497.26	2503.47	2496.54	2502.22	2502.22	2877980000	17-09-22
4274	2499.39	2502.54	2488.03	2496.66	2496.66	3314530000	17-09-25
4275	2501.04	2503.51	2495.12	2496.84	2496.84	3070770000	17-09-26
4276	2503.3	2511.75	2495.91	2507.04	2507.04	3485070000	17-09-27
4277	2503.41	2510.81	2502.93	2510.06	2510.06	3173030000	17-09-28
4278	2509.96	2519.44	2507.99	2519.36	2519.36	3220260000	17-09-29
4279	2521.2	2529.23	2520.4	2529.12	2529.12	3226370000	17-10-02
4280	2530.34	2535.13	2528.85	2534.58	2534.58	3073480000	17-10-03
4281	2533.48	2540.53	2531.8	2537.74	2537.74	3020770000	17-10-04
4282	2540.86	2552.51	2540.02	2552.07	2552.07	3059730000	17-10-05
4283	2547.44	2549.41	2543.79	2549.33	2549.33	2898270000	17-10-06
4284	2551.39	2551.82	2541.6	2544.73	2544.73	2486940000	17-10-09
4285	2549.99	2555.23	2544.86	2550.64	2550.64	2962610000	17-10-10
4286	2550.62	2555.24	2547.95	2555.24	2555.24	2991320000	17-10-11
4287	2552.88	2555.33	2548.31	2550.93	2550.93	3157280000	17-10-12
4288	2555.66	2557.65	2552.09	2553.17	2553.17	3150470000	17-10-13
4289	2555.57	2559.47	2552.64	2557.64	2557.64	2918030000	17-10-16
4290	2557.17	2559.71	2554.69	2559.36	2559.36	2901890000	17-10-17
4291	2562.87	2564.11	2559.67	2561.26	2561.26	2999320000	17-10-18
4292	2553.39	2562.36	2547.92	2562.1	2562.1	3019520000	17-10-19
4293	2567.56	2575.44	2567.56	2575.21	2575.21	3394450000	17-10-20
4294	2578.08	2578.29	2564.33	2564.98	2564.98	3214470000	17-10-23
4295	2568.66	2572.18	2565.58	2569.13	2569.13	3435660000	17-10-24
4296	2566.52	2567.4	2544.0	2557.15	2557.15	3885470000	17-10-25
4297	2560.08	2567.07	2559.8	2560.4	2560.4	3891750000	17-10-26
4298	2570.26	2582.98	2565.94	2581.07	2581.07	3896100000	17-10-27
4299	2577.75	2580.03	2568.25	2572.83	2572.83	3660230000	17-10-30
4300	2575.99	2578.29	2572.15	2575.26	2575.26	3844420000	17-10-31
4301	2583.21	2588.4	2574.92	2579.36	2579.36	3841200000	17-11-01
4302	2579.46	2581.11	2566.17	2579.85	2579.85	4050140000	17-11-02
4303	2581.93	2588.42	2576.77	2587.84	2587.84	3568710000	17-11-03
4304	2587.47	2593.38	2585.66	2591.13	2591.13	3541970000	17-11-06
4305	2592.11	2597.02	2584.35	2590.64	2590.64	3815190000	17-11-07
4306	2588.71	2595.47	2585.02	2594.38	2594.38	3898450000	17-11-08
4307	2584.0	2586.5	2566.33	2584.62	2584.62	3844100000	17-11-09
4308	2580.18	2583.81	2575.57	2582.3	2582.3	3489740000	17-11-10
4309	2576.53	2587.66	2574.48	2584.84	2584.84	3405200000	17-11-13
4310	2577.75	2579.66	2566.56	2578.87	2578.87	3643580000	17-11-14
4311	2569.45	2572.84	2557.45	2564.62	2564.62	3586590000	17-11-15
4312	2572.95	2590.09	2572.95	2585.64	2585.64	3329730000	17-11-16
4313	2582.94	2583.96	2577.62	2578.85	2578.85	3309800000	17-11-17
4314	2579.49	2584.64	2578.24	2582.14	2582.14	3023940000	17-11-20
4315	2589.17	2601.19	2589.17	2599.03	2599.03	3351230000	17-11-21
4316	2600.31	2600.94	2595.23	2597.08	2597.08	2764110000	17-11-22
4317	2600.42	2604.21	2600.42	2602.42	2602.42	1385890000	17-11-24
4318	2602.66	2606.41	2598.87	2601.42	2601.42	3017720000	17-11-27
4319	2605.94	2627.69	2605.44	2627.04	2627.04	3493340000	17-11-28
4320	2627.82	2634.89	2620.32	2626.07	2626.07	4090630000	17-11-29
4321	2633.93	2657.74	2633.93	2647.58	2647.58	4965700000	17-11-30
4322	2645.1	2650.62	2605.52	2642.22	2642.22	3950930000	17-12-01
4323	2657.19	2665.19	2639.03	2639.44	2639.44	4025840000	17-12-04
4324	2639.78	2648.72	2627.73	2629.57	2629.57	3547570000	17-12-05
4325	2626.24	2634.41	2624.75	2629.27	2629.27	3253080000	17-12-06
4326	2628.38	2640.99	2626.53	2636.98	2636.98	3297060000	17-12-07
4327	2646.21	2651.65	2644.1	2651.5	2651.5	3126750000	17-12-08
4328	2652.19	2660.33	2651.47	2659.99	2659.99	3141480000	17-12-11
4329	2661.73	2669.72	2659.78	2664.11	2664.11	3568910000	17-12-12
4330	2667.59	2671.88	2662.85	2662.85	2662.85	3568360000	17-12-13
4331	2665.87	2668.09	2652.01	2652.01	2652.01	3442760000	17-12-14
4332	2660.63	2679.63	2659.14	2675.81	2675.81	5736910000	17-12-15
4333	2685.92	2694.97	2685.92	2690.16	2690.16	3727770000	17-12-18
4334	2692.71	2694.44	2680.74	2681.47	2681.47	3407680000	17-12-19
4335	2688.18	2691.01	2676.11	2679.25	2679.25	3246230000	17-12-20
4336	2683.02	2692.64	2682.4	2684.57	2684.57	3293130000	17-12-21
4337	2684.22	2685.35	2678.13	2683.34	2683.34	2401030000	17-12-22
4338	2679.09	2682.74	2677.96	2680.5	2680.5	1970660000	17-12-26
4339	2682.1	2685.64	2678.91	2682.62	2682.62	2202900000	17-12-27
4340	2686.1	2687.66	2682.69	2687.54	2687.54	2174890000	17-12-28
4341	2689.15	2692.12	2673.61	2673.61	2673.61	2447760000	17-12-29
4342	2683.73	2695.89	2682.36	2695.81	2695.81	3397430000	18-01-02
4343	2697.85	2714.37	2697.77	2713.06	2713.06	3544030000	18-01-03
4344	2719.31	2729.29	2719.07	2723.99	2723.99	3697340000	18-01-04
4345	2731.33	2743.45	2727.92	2743.15	2743.15	3239280000	18-01-05
4346	2742.67	2748.51	2737.6	2747.71	2747.71	3246160000	18-01-08
4347	2751.15	2759.14	2747.86	2751.29	2751.29	3467460000	18-01-09
4348	2745.55	2750.8	2736.06	2748.23	2748.23	3579900000	18-01-10
4349	2752.97	2767.56	2752.78	2767.56	2767.56	3645690000	18-01-11
4350	2770.18	2787.85	2769.64	2786.24	2786.24	3587220000	18-01-12
4351	2798.96	2807.54	2768.64	2776.42	2776.42	4362880000	18-01-16
4352	2784.99	2807.04	2778.38	2802.56	2802.56	3790340000	18-01-17
4353	2802.4	2805.83	2792.56	2798.03	2798.03	3703300000	18-01-18
4354	2802.6	2810.33	2798.08	2810.3	2810.3	3724230000	18-01-19
4355	2809.16	2833.03	2808.12	2832.97	2832.97	3489480000	18-01-22
4356	2835.05	2842.24	2830.59	2839.13	2839.13	3541140000	18-01-23
4357	2845.42	2852.97	2824.81	2837.54	2837.54	4079270000	18-01-24
4358	2846.24	2848.56	2830.94	2839.25	2839.25	3873100000	18-01-25
4359	2847.48	2872.87	2846.18	2872.87	2872.87	3474680000	18-01-26
4360	2867.23	2870.62	2851.48	2853.53	2853.53	3587420000	18-01-29
4361	2832.74	2837.75	2818.27	2822.43	2822.43	4012070000	18-01-30
4362	2832.41	2839.26	2813.04	2823.81	2823.81	4276270000	18-01-31
4363	2816.45	2835.96	2812.7	2821.98	2821.98	3977380000	18-02-01
4364	2808.92	2808.92	2759.97	2762.13	2762.13	4340220000	18-02-02
4365	2741.06	2763.39	2638.17	2648.94	2648.94	5310840000	18-02-05
4366	2614.78	2701.04	2593.07	2695.14	2695.14	5917350000	18-02-06
4367	2690.95	2727.67	2681.33	2681.66	2681.66	4646300000	18-02-07
4368	2685.01	2685.27	2580.56	2581.0	2581.0	5333840000	18-02-08
4369	2601.78	2638.67	2532.69	2619.55	2619.55	5690110000	18-02-09
4370	2636.75	2672.61	2622.45	2656.0	2656.0	4069220000	18-02-12
4371	2646.27	2668.84	2637.08	2662.94	2662.94	3503540000	18-02-13
4372	2651.21	2702.1	2648.87	2698.63	2698.63	4011940000	18-02-14
4373	2713.46	2731.51	2689.82	2731.2	2731.2	3696140000	18-02-15
4374	2727.14	2754.42	2725.11	2732.22	2732.22	3646920000	18-02-16
4375	2722.99	2737.6	2706.76	2716.26	2716.26	3646920000	18-02-20
4376	2720.53	2747.75	2701.29	2701.33	2701.33	3789040000	18-02-21
4377	2710.42	2731.26	2697.77	2703.96	2703.96	3720620000	18-02-22
4378	2715.8	2747.76	2713.74	2747.3	2747.3	3200360000	18-02-23
4379	2757.37	2780.64	2753.78	2779.6	2779.6	3436590000	18-02-26
4380	2780.45	2789.15	2744.22	2744.28	2744.28	3752070000	18-02-27
4381	2753.78	2761.52	2713.54	2713.83	2713.83	4244570000	18-02-28
4382	2715.22	2730.89	2659.65	2677.67	2677.67	4514490000	18-03-01
4383	2658.89	2696.25	2647.32	2691.25	2691.25	3891250000	18-03-02
4384	2681.06	2728.09	2675.75	2720.94	2720.94	3733640000	18-03-05
4385	2730.18	2732.08	2711.26	2728.12	2728.12	3389030000	18-03-06
4386	2710.18	2730.6	2701.74	2726.8	2726.8	3406690000	18-03-07
4387	2732.75	2740.45	2722.65	2738.97	2738.97	3206040000	18-03-08
4388	2752.91	2786.57	2751.54	2786.57	2786.57	3376870000	18-03-09
4389	2790.54	2796.98	2779.26	2783.02	2783.02	3216960000	18-03-12
4390	2792.31	2801.9	2758.68	2765.31	2765.31	3324290000	18-03-13
4391	2774.06	2777.11	2744.38	2749.48	2749.48	3394630000	18-03-14
4392	2754.27	2763.03	2741.47	2747.33	2747.33	3543710000	18-03-15
4393	2750.57	2761.85	2749.97	2752.01	2752.01	5429140000	18-03-16
4394	2741.38	2741.38	2694.59	2712.92	2712.92	3327460000	18-03-19
4395	2715.05	2724.22	2710.05	2716.94	2716.94	3272590000	18-03-20
4396	2714.99	2739.14	2709.79	2711.93	2711.93	3434780000	18-03-21
4397	2691.36	2695.68	2641.59	2643.69	2643.69	3765460000	18-03-22
4398	2646.71	2657.67	2585.89	2588.26	2588.26	3829380000	18-03-23
4399	2619.35	2661.36	2601.81	2658.55	2658.55	3538080000	18-03-26
4400	2667.57	2674.78	2596.12	2612.62	2612.62	3761320000	18-03-27
4401	2611.3	2632.65	2593.06	2605.0	2605.0	3875720000	18-03-28
4402	2614.41	2659.07	2609.72	2640.87	2640.87	3572360000	18-03-29
4403	2633.45	2638.3	2553.8	2581.88	2581.88	3635780000	18-04-02
4404	2592.17	2619.14	2575.49	2614.45	2614.45	3395840000	18-04-03
4405	2584.04	2649.86	2573.61	2644.69	2644.69	3369230000	18-04-04
4406	2657.36	2672.08	2649.58	2662.84	2662.84	3230430000	18-04-05
4407	2645.82	2656.88	2586.27	2604.47	2604.47	3312390000	18-04-06
4408	2617.18	2653.55	2610.79	2613.16	2613.16	3076140000	18-04-09
4409	2638.41	2665.45	2635.78	2656.87	2656.87	3579130000	18-04-10
4410	2643.89	2661.43	2639.25	2642.19	2642.19	3054520000	18-04-11
4411	2653.83	2674.72	2653.83	2663.99	2663.99	3045330000	18-04-12
4412	2676.9	2680.26	2645.05	2656.3	2656.3	2988540000	18-04-13
4413	2670.1	2686.49	2665.16	2677.84	2677.84	3020740000	18-04-16
4414	2692.74	2713.34	2692.05	2706.39	2706.39	3286190000	18-04-17
4415	2710.11	2717.49	2703.63	2708.64	2708.64	3412030000	18-04-18
4416	2701.16	2702.84	2681.9	2693.13	2693.13	3375120000	18-04-19
4417	2692.56	2693.94	2660.61	2670.14	2670.14	3428260000	18-04-20
4418	2675.4	2682.86	2657.99	2670.29	2670.29	3030390000	18-04-23
4419	2680.8	2683.55	2617.32	2634.56	2634.56	3716020000	18-04-24
4420	2634.92	2645.3	2612.67	2639.4	2639.4	3563680000	18-04-25
4421	2651.65	2676.48	2647.16	2666.94	2666.94	3690920000	18-04-26
4422	2675.47	2677.35	2659.01	2669.91	2669.91	3234510000	18-04-27
4423	2682.51	2682.87	2648.04	2648.05	2648.05	3749510000	18-04-30
4424	2642.96	2655.27	2625.41	2654.8	2654.8	3562820000	18-05-01
4425	2654.24	2660.87	2631.7	2635.67	2635.67	4047020000	18-05-02
4426	2628.08	2637.14	2594.62	2629.73	2629.73	3867530000	18-05-03
4427	2621.45	2670.93	2615.32	2663.42	2663.42	3335260000	18-05-04
4428	2680.34	2683.35	2664.7	2672.63	2672.63	3266810000	18-05-07
4429	2670.26	2676.34	2655.2	2671.92	2671.92	3745100000	18-05-08
4430	2678.12	2701.27	2674.14	2697.79	2697.79	3913650000	18-05-09
4431	2705.02	2726.11	2704.54	2723.07	2723.07	3380640000	18-05-10
4432	2722.7	2732.86	2717.45	2727.72	2727.72	2874850000	18-05-11
4433	2738.47	2742.1	2725.47	2730.13	2730.13	2994360000	18-05-14
4434	2718.59	2718.59	2701.91	2711.45	2711.45	3291190000	18-05-15
4435	2712.62	2727.76	2712.17	2722.46	2722.46	3248480000	18-05-16
4436	2719.71	2731.96	2711.36	2720.13	2720.13	3478150000	18-05-17
4437	2717.35	2719.5	2709.18	2712.97	2712.97	3383270000	18-05-18
4438	2735.39	2739.19	2725.7	2733.01	2733.01	3053480000	18-05-21
4439	2738.34	2742.24	2721.88	2724.44	2724.44	3384140000	18-05-22
4440	2713.98	2733.33	2709.54	2733.29	2733.29	3333160000	18-05-23
4441	2730.94	2731.97	2707.38	2727.76	2727.76	3285750000	18-05-24
4442	2723.6	2727.36	2714.99	2721.33	2721.33	3015260000	18-05-25
4443	2705.11	2710.67	2676.81	2689.86	2689.86	3743310000	18-05-29
4444	2702.43	2729.34	2702.43	2724.01	2724.01	3566490000	18-05-30
4445	2720.98	2722.5	2700.68	2705.27	2705.27	4241100000	18-05-31
4446	2718.7	2736.93	2718.7	2734.62	2734.62	3694310000	18-06-01
4447	2741.67	2749.16	2740.54	2746.87	2746.87	3410090000	18-06-04
4448	2748.46	2752.61	2739.51	2748.8	2748.8	3523550000	18-06-05
4449	2753.25	2772.39	2748.46	2772.35	2772.35	3662780000	18-06-06
4450	2774.84	2779.9	2760.16	2770.37	2770.37	3742080000	18-06-07
4451	2765.84	2779.39	2763.59	2779.03	2779.03	3138850000	18-06-08
4452	2780.18	2790.21	2780.17	2782.0	2782.0	3262130000	18-06-11
4453	2785.6	2789.8	2778.78	2786.85	2786.85	3435700000	18-06-12
4454	2787.94	2791.47	2774.65	2775.63	2775.63	3820770000	18-06-13
4455	2783.21	2789.06	2776.52	2782.49	2782.49	3540930000	18-06-14
4456	2777.78	2782.81	2761.73	2779.66	2779.66	5451990000	18-06-15
4457	2765.79	2774.99	2757.12	2773.75	2773.75	3316120000	18-06-18
4458	2752.01	2765.05	2743.19	2762.59	2762.59	3671160000	18-06-19
4459	2769.73	2774.86	2763.91	2767.32	2767.32	3332140000	18-06-20
4460	2769.28	2769.28	2744.39	2749.76	2749.76	3336580000	18-06-21
4461	2760.79	2764.17	2752.68	2754.88	2754.88	5468110000	18-06-22
4462	2742.94	2742.94	2698.67	2717.07	2717.07	3663280000	18-06-25
4463	2722.12	2732.91	2715.6	2723.06	2723.06	3568900000	18-06-26
4464	2728.45	2746.09	2699.38	2699.63	2699.63	3803990000	18-06-27
4465	2698.69	2724.34	2691.99	2716.31	2716.31	3461100000	18-06-28
4466	2727.13	2743.26	2718.03	2718.37	2718.37	3586800000	18-06-29
4467	2704.95	2727.26	2698.95	2726.71	2726.71	3095040000	18-07-02
4468	2733.27	2736.58	2711.16	2713.22	2713.22	1911460000	18-07-03
4469	2724.19	2737.83	2716.02	2736.61	2736.61	2980160000	18-07-05
4470	2737.68	2764.41	2733.52	2759.82	2759.82	2590250000	18-07-06
4471	2775.62	2784.65	2770.73	2784.17	2784.17	3070060000	18-07-09
4472	2788.56	2795.58	2786.24	2793.84	2793.84	3080140000	18-07-10
4473	2779.82	2785.91	2770.77	2774.02	2774.02	2986180000	18-07-11
4474	2783.14	2799.22	2781.53	2798.29	2798.29	2834230000	18-07-12
4475	2796.93	2804.53	2791.69	2801.31	2801.31	2619790000	18-07-13
4476	2797.36	2801.19	2793.39	2798.43	2798.43	2819860000	18-07-16
4477	2789.34	2814.19	2789.24	2809.55	2809.55	3064920000	18-07-17
4478	2811.35	2816.76	2805.89	2815.62	2815.62	3111560000	18-07-18
4479	2809.37	2812.05	2799.77	2804.49	2804.49	3278360000	18-07-19
4480	2804.55	2809.7	2800.01	2801.83	2801.83	3243250000	18-07-20
4481	2799.17	2808.61	2795.14	2806.98	2806.98	2928490000	18-07-23
4482	2820.68	2829.99	2811.12	2820.4	2820.4	3430410000	18-07-24
4483	2817.73	2848.03	2817.73	2846.07	2846.07	3584400000	18-07-25
4484	2835.49	2845.57	2835.26	2837.44	2837.44	3667290000	18-07-26
4485	2842.35	2843.17	2808.34	2818.82	2818.82	3434370000	18-07-27
4486	2819.0	2821.74	2798.11	2802.6	2802.6	3261190000	18-07-30
4487	2809.73	2824.46	2808.06	2816.29	2816.29	3906890000	18-07-31
4488	2821.17	2825.83	2805.85	2813.36	2813.36	3501350000	18-08-01
4489	2800.48	2829.91	2796.34	2827.22	2827.22	3501380000	18-08-02
4490	2829.62	2840.38	2827.37	2840.35	2840.35	3043690000	18-08-03
4491	2840.29	2853.29	2835.98	2850.4	2850.4	2879020000	18-08-06
4492	2855.92	2863.43	2855.92	2858.45	2858.45	3185440000	18-08-07
4493	2856.79	2862.44	2853.09	2857.7	2857.7	2978070000	18-08-08
4494	2857.19	2862.48	2851.98	2853.58	2853.58	3066180000	18-08-09
4495	2838.9	2842.2	2825.81	2833.28	2833.28	3265590000	18-08-10
4496	2835.46	2843.4	2819.88	2821.93	2821.93	3173630000	18-08-13
4497	2827.88	2843.11	2826.58	2839.96	2839.96	2986500000	18-08-14
4498	2827.95	2827.95	2802.49	2818.37	2818.37	3656680000	18-08-15
4499	2831.44	2850.49	2831.44	2840.69	2840.69	3232000000	18-08-16
4500	2838.32	2855.63	2833.73	2850.13	2850.13	3037640000	18-08-17
4501	2853.93	2859.76	2850.62	2857.05	2857.05	2757150000	18-08-20
4502	2861.51	2873.23	2861.32	2862.96	2862.96	3174010000	18-08-21
4503	2860.99	2867.54	2856.05	2861.82	2861.82	2701250000	18-08-22
4504	2860.29	2868.78	2854.03	2856.98	2856.98	2724450000	18-08-23
4505	2862.35	2876.16	2862.35	2874.69	2874.69	2603010000	18-08-24
4506	2884.69	2898.25	2884.69	2896.74	2896.74	2865070000	18-08-27
4507	2901.45	2903.77	2893.5	2897.52	2897.52	2687770000	18-08-28
4508	2900.62	2916.5	2898.4	2914.04	2914.04	2805520000	18-08-29
4509	2908.94	2912.46	2895.22	2901.13	2901.13	2810450000	18-08-30
4510	2898.37	2906.32	2891.73	2901.52	2901.52	2887220000	18-08-31
4511	2896.96	2900.18	2885.13	2896.72	2896.72	3087420000	18-09-04
4512	2891.59	2894.21	2876.92	2888.6	2888.6	3248780000	18-09-05
4513	2888.64	2892.05	2867.29	2878.05	2878.05	3144240000	18-09-06
4514	2868.26	2883.81	2864.12	2871.68	2871.68	2976580000	18-09-07
4515	2881.39	2886.93	2875.94	2877.13	2877.13	2751100000	18-09-10
4516	2871.57	2892.52	2866.78	2887.89	2887.89	2904500000	18-09-11
4517	2888.29	2894.65	2879.2	2888.92	2888.92	3341280000	18-09-12
4518	2896.85	2906.76	2896.39	2904.18	2904.18	3274090000	18-09-13
4519	2906.38	2908.3	2895.77	2904.98	2904.98	3179410000	18-09-14
4520	2903.83	2904.65	2886.16	2888.8	2888.8	2967980000	18-09-17
4521	2890.74	2911.17	2890.43	2904.31	2904.31	3091190000	18-09-18
4522	2906.6	2912.36	2903.82	2907.95	2907.95	3302460000	18-09-19
4523	2919.73	2934.8	2919.73	2930.75	2930.75	3406520000	18-09-20
4524	2936.76	2940.91	2927.11	2929.67	2929.67	5652470000	18-09-21
4525	2921.83	2923.79	2912.63	2919.37	2919.37	3392030000	18-09-24
4526	2921.75	2923.95	2913.7	2915.56	2915.56	3330880000	18-09-25
4527	2916.98	2931.15	2903.28	2905.97	2905.97	3417540000	18-09-26
4528	2911.65	2927.22	2909.27	2914.0	2914.0	3101360000	18-09-27
4529	2910.03	2920.53	2907.5	2913.98	2913.98	3461680000	18-09-28
4530	2926.29	2937.06	2917.91	2924.59	2924.59	3375890000	18-10-01
4531	2923.8	2931.42	2919.37	2923.43	2923.43	3432620000	18-10-02
4532	2931.69	2939.86	2921.36	2925.51	2925.51	3625510000	18-10-03
4533	2919.35	2919.78	2883.92	2901.61	2901.61	3510370000	18-10-04
4534	2902.54	2909.64	2869.29	2885.57	2885.57	3340820000	18-10-05
4535	2877.53	2889.45	2862.08	2884.43	2884.43	3381820000	18-10-08
4536	2882.51	2894.83	2874.27	2880.34	2880.34	3531690000	18-10-09
4537	2873.9	2874.02	2784.86	2785.68	2785.68	4554260000	18-10-10
4538	2776.87	2795.14	2710.51	2728.37	2728.37	4914090000	18-10-11
4539	2770.54	2775.77	2729.44	2767.13	2767.13	4024010000	18-10-12
4540	2763.83	2775.99	2749.03	2750.79	2750.79	3327160000	18-10-15
4541	2767.05	2813.46	2766.91	2809.92	2809.92	3460260000	18-10-16
4542	2811.67	2816.94	2781.81	2809.21	2809.21	3347090000	18-10-17
4543	2802.0	2806.04	2755.18	2768.78	2768.78	3639300000	18-10-18
4544	2775.66	2797.77	2760.27	2767.78	2767.78	3593940000	18-10-19
4545	2773.94	2778.94	2749.22	2755.88	2755.88	3331270000	18-10-22
4546	2721.03	2753.59	2691.43	2740.69	2740.69	4373710000	18-10-23
4547	2737.87	2742.59	2651.89	2656.1	2656.1	4738670000	18-10-24
4548	2674.88	2722.7	2667.84	2705.57	2705.57	4663930000	18-10-25
4549	2667.86	2692.38	2628.16	2658.69	2658.69	4804330000	18-10-26
4550	2682.65	2706.85	2603.54	2641.25	2641.25	4701260000	18-10-29
4551	2640.68	2685.43	2635.34	2682.63	2682.63	5125600000	18-10-30
4552	2705.6	2736.69	2705.6	2711.74	2711.74	5133380000	18-10-31
4553	2717.58	2741.67	2708.85	2740.37	2740.37	4730250000	18-11-01
4554	2745.45	2756.55	2700.44	2723.06	2723.06	4261230000	18-11-02
4555	2726.37	2744.27	2717.94	2738.31	2738.31	3650910000	18-11-05
4556	2738.4	2756.82	2737.08	2755.45	2755.45	3543800000	18-11-06
4557	2774.13	2815.15	2774.13	2813.89	2813.89	3929080000	18-11-07
4558	2806.38	2814.75	2794.99	2806.83	2806.83	3673550000	18-11-08
4559	2794.1	2794.1	2764.24	2781.01	2781.01	4029030000	18-11-09
4560	2773.93	2775.99	2722.0	2726.22	2726.22	3701570000	18-11-12
4561	2730.05	2754.6	2714.98	2722.18	2722.18	4112820000	18-11-13
4562	2737.9	2746.8	2685.75	2701.58	2701.58	4449060000	18-11-14
4563	2693.52	2735.38	2670.75	2730.2	2730.2	4204960000	18-11-15
4564	2718.54	2746.75	2712.16	2736.27	2736.27	3996970000	18-11-16
4565	2730.74	2733.16	2681.09	2690.73	2690.73	3806940000	18-11-19
4566	2654.6	2669.44	2631.52	2641.89	2641.89	4370820000	18-11-20
4567	2657.74	2670.73	2649.82	2649.93	2649.93	3237400000	18-11-21
4568	2633.36	2647.55	2631.09	2632.56	2632.56	1651680000	18-11-23
4569	2649.97	2674.35	2649.97	2673.45	2673.45	3523520000	18-11-26
4570	2663.75	2682.53	2655.89	2682.17	2682.17	3494380000	18-11-27
4571	2691.45	2744.0	2684.38	2743.79	2743.79	3984540000	18-11-28
4572	2736.97	2753.75	2722.94	2737.8	2737.8	3599200000	18-11-29
4573	2737.76	2760.88	2732.76	2760.17	2760.17	4668310000	18-11-30
4574	2790.5	2800.18	2773.38	2790.37	2790.37	4221580000	18-12-03
4575	2782.43	2785.93	2697.18	2700.06	2700.06	4515710000	18-12-04
4576	2663.51	2696.15	2621.53	2695.95	2695.95	5180430000	18-12-06
4577	2691.26	2708.54	2623.14	2633.08	2633.08	4242240000	18-12-07
4578	2630.86	2647.51	2583.23	2637.72	2637.72	4162880000	18-12-10
4579	2664.44	2674.35	2621.3	2636.78	2636.78	3963440000	18-12-11
4580	2658.23	2685.44	2650.26	2651.07	2651.07	4029300000	18-12-12
4581	2658.7	2670.19	2637.27	2650.54	2650.54	3978340000	18-12-13
4582	2629.68	2635.07	2593.84	2599.95	2599.95	4064370000	18-12-14
4583	2590.75	2601.13	2530.54	2545.94	2545.94	4661420000	18-12-17
4584	2559.9	2573.99	2528.71	2546.16	2546.16	4519190000	18-12-18
4585	2547.05	2585.29	2488.96	2506.96	2506.96	5152830000	18-12-19
4586	2496.77	2509.63	2441.18	2467.42	2467.42	5619780000	18-12-20
4587	2465.38	2504.41	2408.55	2416.62	2416.62	7657890000	18-12-21
4588	2400.56	2410.34	2351.1	2351.1	2351.1	2613670000	18-12-24
4589	2363.12	2467.76	2346.58	2467.7	2467.7	4249740000	18-12-26
4590	2442.5	2489.1	2397.94	2488.83	2488.83	4139010000	18-12-27
4591	2498.77	2520.27	2472.89	2485.74	2485.74	3728440000	18-12-28
4592	2498.94	2509.24	2482.82	2506.85	2506.85	3461920000	18-12-31
4593	2476.96	2519.49	2467.47	2510.03	2510.03	3733160000	19-01-02
4594	2491.92	2493.14	2443.96	2447.89	2447.89	3858830000	19-01-03
4595	2474.33	2538.07	2474.33	2531.94	2531.94	4234140000	19-01-04
4596	2535.61	2566.16	2524.56	2549.69	2549.69	4133120000	19-01-07
4597	2568.11	2579.82	2547.56	2574.41	2574.41	4120060000	19-01-08
4598	2580.0	2595.32	2568.89	2584.96	2584.96	4088740000	19-01-09
4599	2573.51	2597.82	2562.02	2596.64	2596.64	3721300000	19-01-10
4600	2588.11	2596.27	2577.4	2596.26	2596.26	3447460000	19-01-11
4601	2580.31	2589.32	2570.41	2582.61	2582.61	3689370000	19-01-14
4602	2585.1	2613.08	2585.1	2610.3	2610.3	3601180000	19-01-15
4603	2614.75	2625.76	2612.68	2616.1	2616.1	3882180000	19-01-16
4604	2609.28	2645.06	2606.36	2635.96	2635.96	3802410000	19-01-17
4605	2651.27	2675.47	2647.58	2670.71	2670.71	4009010000	19-01-18
4606	2657.88	2657.88	2617.27	2632.9	2632.9	3923950000	19-01-22
4607	2643.48	2653.19	2612.86	2638.7	2638.7	3358770000	19-01-23
4608	2638.84	2647.2	2627.01	2642.33	2642.33	3449230000	19-01-24
4609	2657.44	2672.38	2657.33	2664.76	2664.76	3821000000	19-01-25
4610	2644.97	2644.97	2624.06	2643.85	2643.85	3630820000	19-01-28
4611	2644.89	2650.93	2631.05	2640.0	2640.0	3518070000	19-01-29
4612	2653.62	2690.44	2648.34	2681.05	2681.05	3883270000	19-01-30
4613	2685.49	2708.95	2678.65	2704.1	2704.1	4953800000	19-01-31
4614	2702.32	2716.66	2696.88	2706.53	2706.53	3782490000	19-02-01
4615	2706.49	2724.99	2698.75	2724.87	2724.87	3369450000	19-02-04
4616	2728.34	2738.98	2724.03	2737.7	2737.7	3597620000	19-02-05
4617	2735.05	2738.08	2724.15	2731.61	2731.61	3486590000	19-02-06
4618	2717.53	2719.32	2687.26	2706.05	2706.05	4114040000	19-02-07
4619	2692.36	2708.07	2681.83	2707.88	2707.88	3649510000	19-02-08
4620	2712.4	2718.05	2703.79	2709.8	2709.8	3395330000	19-02-11
4621	2722.61	2748.19	2722.61	2744.73	2744.73	3843020000	19-02-12
4622	2750.3	2761.85	2748.63	2753.03	2753.03	3684910000	19-02-13
4623	2743.5	2757.9	2731.23	2745.73	2745.73	3845390000	19-02-14
4624	2760.24	2775.66	2760.24	2775.6	2775.6	3648680000	19-02-15
4625	2769.28	2787.33	2767.29	2779.76	2779.76	3535270000	19-02-19
4626	2779.05	2789.88	2774.06	2784.7	2784.7	3904830000	19-02-20
4627	2780.24	2781.58	2764.55	2774.88	2774.88	3598260000	19-02-21
4628	2780.67	2794.2	2779.11	2792.67	2792.67	3429350000	19-02-22
4629	2804.35	2813.49	2794.99	2796.11	2796.11	3860260000	19-02-25
4630	2792.36	2803.12	2789.47	2793.9	2793.9	3676200000	19-02-26
4631	2787.5	2795.76	2775.13	2792.38	2792.38	3771790000	19-02-27
4632	2788.11	2793.73	2782.51	2784.49	2784.49	4445780000	19-02-28
4633	2798.22	2808.02	2787.38	2803.69	2803.69	3994950000	19-03-01
4634	2814.37	2816.88	2767.66	2792.81	2792.81	3949730000	19-03-04
4635	2794.41	2796.44	2782.97	2789.65	2789.65	3631380000	19-03-05
4636	2790.27	2790.27	2768.69	2771.45	2771.45	3800180000	19-03-06
4637	2766.53	2767.25	2739.09	2748.93	2748.93	3932150000	19-03-07
4638	2730.79	2744.13	2722.27	2743.07	2743.07	3424300000	19-03-08
4639	2747.61	2784.0	2747.61	2783.3	2783.3	3764850000	19-03-11
4640	2787.34	2798.32	2786.73	2791.52	2791.52	3432340000	19-03-12
4641	2799.78	2821.24	2799.78	2810.92	2810.92	3782250000	19-03-13
4642	2810.38	2815.0	2803.46	2808.48	2808.48	3505670000	19-03-14
4643	2810.79	2830.73	2810.79	2822.48	2822.48	5969780000	19-03-15
4644	2822.61	2835.41	2821.99	2832.94	2832.94	3620770000	19-03-18
4645	2840.76	2852.42	2823.27	2832.57	2832.57	3650740000	19-03-19
4646	2831.34	2843.54	2812.43	2824.23	2824.23	3779160000	19-03-20
4647	2819.72	2860.31	2817.38	2854.88	2854.88	3612620000	19-03-21
4648	2844.52	2846.16	2800.47	2800.71	2800.71	4253730000	19-03-22
4649	2796.01	2809.79	2785.02	2798.36	2798.36	3406110000	19-03-25
4650	2812.66	2829.87	2803.99	2818.46	2818.46	3288570000	19-03-26
4651	2819.72	2825.56	2787.72	2805.37	2805.37	3422400000	19-03-27
4652	2809.4	2819.71	2798.77	2815.44	2815.44	3185460000	19-03-28
4653	2828.27	2836.03	2819.23	2834.4	2834.4	3752520000	19-03-29
4654	2848.63	2869.4	2848.63	2867.19	2867.19	3560090000	19-04-01
4655	2868.24	2872.9	2858.75	2867.24	2867.24	3267210000	19-04-02
4656	2876.09	2885.25	2865.17	2873.4	2873.4	3570000000	19-04-03
4657	2873.99	2881.28	2867.14	2879.39	2879.39	3038740000	19-04-04
4658	2884.16	2893.24	2882.99	2892.74	2892.74	3155970000	19-04-05
4659	2888.46	2895.95	2880.78	2895.77	2895.77	3056460000	19-04-08
4660	2886.58	2886.88	2873.33	2878.2	2878.2	3032480000	19-04-09
4661	2881.37	2889.71	2879.13	2888.21	2888.21	3092230000	19-04-10
4662	2891.92	2893.42	2881.99	2888.32	2888.32	2970650000	19-04-11
4663	2900.86	2910.54	2898.37	2907.41	2907.41	3726050000	19-04-12
4664	2908.32	2909.6	2896.48	2905.58	2905.58	3114530000	19-04-15
4665	2912.26	2916.06	2900.71	2907.06	2907.06	3403120000	19-04-16
4666	2916.04	2918.0	2895.45	2900.45	2900.45	3648100000	19-04-17
4667	2904.81	2908.4	2891.9	2905.03	2905.03	3507100000	19-04-18
4668	2898.78	2909.51	2896.35	2907.97	2907.97	3010130000	19-04-22
4669	2909.99	2936.31	2908.53	2933.68	2933.68	3674480000	19-04-23
4670	2934.0	2936.83	2926.05	2927.25	2927.25	3468480000	19-04-24
4671	2928.99	2933.1	2912.84	2926.17	2926.17	3440010000	19-04-25
4672	2925.81	2939.88	2917.56	2939.88	2939.88	3264390000	19-04-26
4673	2940.58	2949.52	2939.35	2943.03	2943.03	3150390000	19-04-29
4674	2937.14	2948.22	2924.11	2945.83	2945.83	3939760000	19-04-30
4675	2952.33	2954.13	2923.36	2923.73	2923.73	3669330000	19-05-01
4676	2922.16	2931.68	2900.5	2917.52	2917.52	3802290000	19-05-02
4677	2929.21	2947.85	2929.21	2945.64	2945.64	3357180000	19-05-03
4678	2908.89	2937.32	2898.21	2932.47	2932.47	3203260000	19-05-06
4679	2913.03	2913.03	2862.6	2884.05	2884.05	3793060000	19-05-07
4680	2879.61	2897.96	2873.28	2879.42	2879.42	3543110000	19-05-08
4681	2859.84	2875.97	2836.4	2870.72	2870.72	3659050000	19-05-09
4682	2863.1	2891.31	2825.39	2881.4	2881.4	3566780000	19-05-10
4683	2840.19	2840.19	2801.43	2811.87	2811.87	3900270000	19-05-13
4684	2820.12	2852.54	2820.12	2834.41	2834.41	3354860000	19-05-14
4685	2820.38	2858.68	2815.08	2850.96	2850.96	3140900000	19-05-15
4686	2855.8	2892.15	2855.8	2876.32	2876.32	3338470000	19-05-16
4687	2858.6	2885.48	2854.23	2859.53	2859.53	3316040000	19-05-17
4688	2841.94	2853.86	2831.29	2840.23	2840.23	3293750000	19-05-20
4689	2854.02	2868.88	2854.02	2864.36	2864.36	3223050000	19-05-21
4690	2856.06	2865.47	2851.11	2856.27	2856.27	3194000000	19-05-22
4691	2836.7	2836.7	2805.49	2822.24	2822.24	3899320000	19-05-23
4692	2832.41	2841.36	2820.19	2826.06	2826.06	2889230000	19-05-24
4693	2830.03	2840.51	2801.58	2802.39	2802.39	4146980000	19-05-28
4694	2790.25	2792.03	2766.06	2783.02	2783.02	3701110000	19-05-29
4695	2786.94	2799.0	2776.74	2788.86	2788.86	3276030000	19-05-30
4696	2766.15	2768.98	2750.52	2752.06	2752.06	3982670000	19-05-31
4697	2751.53	2763.07	2728.81	2744.45	2744.45	3952360000	19-06-03
4698	2762.64	2804.49	2762.64	2803.27	2803.27	3814130000	19-06-04
4699	2818.09	2827.28	2800.92	2826.15	2826.15	3570760000	19-06-05
4700	2828.51	2852.1	2822.45	2843.49	2843.49	3445140000	19-06-06
4701	2852.87	2884.97	2852.87	2873.34	2873.34	3244380000	19-06-07
4702	2885.83	2904.77	2885.51	2886.73	2886.73	3209890000	19-06-10
4703	2903.27	2910.61	2878.53	2885.72	2885.72	3551000000	19-06-11
4704	2882.73	2888.57	2874.68	2879.84	2879.84	3039870000	19-06-12
4705	2886.24	2895.24	2881.99	2891.64	2891.64	3100640000	19-06-13
4706	2886.82	2894.45	2879.62	2886.98	2886.98	2992810000	19-06-14
4707	2889.75	2897.27	2887.3	2889.67	2889.67	2828400000	19-06-17
4708	2906.71	2930.79	2905.44	2917.75	2917.75	3441540000	19-06-18
4709	2920.55	2931.74	2911.43	2926.46	2926.46	3300220000	19-06-19
4710	2949.6	2958.06	2931.5	2954.18	2954.18	3943060000	19-06-20
4711	2952.71	2964.15	2946.87	2950.46	2950.46	5003540000	19-06-21
4712	2951.42	2954.92	2944.05	2945.35	2945.35	3136960000	19-06-24
4713	2945.78	2946.52	2916.01	2917.38	2917.38	3579430000	19-06-25
4714	2926.07	2932.59	2912.99	2913.78	2913.78	3511350000	19-06-26
4715	2919.66	2929.3	2918.57	2924.92	2924.92	3162500000	19-06-27
4716	2932.94	2943.98	2929.05	2941.76	2941.76	5422650000	19-06-28
4717	2971.41	2977.93	2952.22	2964.33	2964.33	3524860000	19-07-01
4718	2964.66	2973.21	2955.92	2973.01	2973.01	3224490000	19-07-02
4719	2978.08	2995.84	2977.96	2995.82	2995.82	1963570000	19-07-03
4720	2984.25	2994.03	2967.97	2990.41	2990.41	2434680000	19-07-05
4721	2979.77	2980.76	2970.09	2975.95	2975.95	2922360000	19-07-08
4722	2965.52	2981.9	2963.44	2979.63	2979.63	3033330000	19-07-09
4723	2989.3	3002.98	2984.62	2993.07	2993.07	3157800000	19-07-10
4724	2999.62	3002.33	2988.8	2999.91	2999.91	3155710000	19-07-11
4725	3003.36	3013.92	3001.87	3013.77	3013.77	2984140000	19-07-12
4726	3017.8	3017.8	3008.77	3014.3	3014.3	2876100000	19-07-15
4727	3012.13	3015.02	3001.15	3004.04	3004.04	3297030000	19-07-16
4728	3005.1	3005.26	2984.25	2984.42	2984.42	3185650000	19-07-17
4729	2978.87	2998.28	2973.09	2995.11	2995.11	3369820000	19-07-18
4730	3004.26	3006.02	2975.86	2976.61	2976.61	3285890000	19-07-19
4731	2981.93	2990.71	2976.65	2985.03	2985.03	3016200000	19-07-22
4732	2994.74	3005.9	2988.56	3005.47	3005.47	3333810000	19-07-23
4733	2998.77	3019.59	2996.82	3019.56	3019.56	3433220000	19-07-24
4734	3016.26	3016.31	2997.24	3003.67	3003.67	3657050000	19-07-25
4735	3013.25	3027.98	3012.59	3025.86	3025.86	3260170000	19-07-26
4736	3024.47	3025.61	3014.3	3020.97	3020.97	3224490000	19-07-29
4737	3007.66	3017.19	3000.94	3013.18	3013.18	3632770000	19-07-30
4738	3016.22	3017.4	2958.08	2980.38	2980.38	4626330000	19-07-31
4739	2980.32	3013.59	2945.23	2953.56	2953.56	4793810000	19-08-01
4740	2943.9	2945.5	2914.11	2932.05	2932.05	3882810000	19-08-02
4741	2898.07	2898.07	2822.12	2844.74	2844.74	4542850000	19-08-05
4742	2861.18	2884.4	2847.42	2881.77	2881.77	4156640000	19-08-06
4743	2858.65	2892.17	2825.71	2883.98	2883.98	4512720000	19-08-07
4744	2896.21	2938.72	2894.47	2938.09	2938.09	4118530000	19-08-08
4745	2930.51	2935.75	2900.15	2918.65	2918.65	3356850000	19-08-09
4746	2907.07	2907.58	2873.14	2882.7	2882.7	3328570000	19-08-12
4747	2880.72	2943.31	2877.05	2926.32	2926.32	3857190000	19-08-13
4748	2894.15	2894.15	2839.64	2840.6	2840.6	4325150000	19-08-14
4749	2846.2	2856.67	2825.51	2847.6	2847.6	4041720000	19-08-15
4750	2864.74	2893.63	2864.74	2888.68	2888.68	3524080000	19-08-16
4751	2913.48	2931.0	2913.48	2923.65	2923.65	3221050000	19-08-19
4752	2919.01	2923.63	2899.6	2900.51	2900.51	3067710000	19-08-20
4753	2922.04	2928.73	2917.91	2924.43	2924.43	3016540000	19-08-21
4754	2930.94	2939.08	2904.51	2922.95	2922.95	2893660000	19-08-22
4755	2911.07	2927.01	2834.97	2847.11	2847.11	3942520000	19-08-23
4756	2866.7	2879.27	2856.0	2878.38	2878.38	2859790000	19-08-26
4757	2893.14	2898.79	2860.59	2869.16	2869.16	3537490000	19-08-27
4758	2861.28	2890.03	2853.05	2887.94	2887.94	3102480000	19-08-28
4759	2910.37	2930.5	2905.67	2924.58	2924.58	3177150000	19-08-29
4760	2937.09	2940.43	2913.32	2926.46	2926.46	3009910000	19-08-30
4761	2909.01	2914.39	2891.85	2906.27	2906.27	3427830000	19-09-03
4762	2924.67	2938.84	2921.86	2937.78	2937.78	3167900000	19-09-04
4763	2960.6	2985.86	2960.6	2976.0	2976.0	3902600000	19-09-05
4764	2980.33	2985.03	2972.51	2978.71	2978.71	3209340000	19-09-06
4765	2988.43	2989.43	2969.39	2978.43	2978.43	4031120000	19-09-09
4766	2971.01	2979.39	2957.01	2979.39	2979.39	4393040000	19-09-10
4767	2981.41	3000.93	2975.31	3000.93	3000.93	3934370000	19-09-11
4768	3009.08	3020.74	3000.92	3009.57	3009.57	3796990000	19-09-12
4769	3012.21	3017.33	3002.9	3007.39	3007.39	3557010000	19-09-13
4770	2996.41	3002.19	2990.67	2997.96	2997.96	4285860000	19-09-16
4771	2995.67	3006.21	2993.73	3005.7	3005.7	3673250000	19-09-17
4772	3001.5	3007.83	2978.57	3006.73	3006.73	3458800000	19-09-18
4773	3010.36	3021.99	3003.16	3006.79	3006.79	3265660000	19-09-19
4774	3008.42	3016.37	2984.68	2992.07	2992.07	6103440000	19-09-20
4775	2983.5	2999.15	2982.23	2991.78	2991.78	3187250000	19-09-23
4776	3002.43	3007.98	2957.73	2966.6	2966.6	3872800000	19-09-24
4777	2968.35	2989.82	2952.86	2984.87	2984.87	3331200000	19-09-25
4778	2985.73	2987.28	2963.71	2977.62	2977.62	3084910000	19-09-26
4779	2985.47	2987.31	2945.53	2961.79	2961.79	3246480000	19-09-27
4780	2967.07	2983.85	2967.07	2976.74	2976.74	3249130000	19-09-30
4781	2983.69	2992.53	2938.7	2940.25	2940.25	3560750000	19-10-01
4782	2924.78	2924.78	2874.93	2887.61	2887.61	3914180000	19-10-02
4783	2885.38	2911.13	2855.94	2910.63	2910.63	3515130000	19-10-03
4784	2918.56	2953.74	2918.56	2952.01	2952.01	3005600000	19-10-04
4785	2944.23	2959.75	2935.68	2938.79	2938.79	2959050000	19-10-07
4786	2920.4	2925.47	2892.66	2893.06	2893.06	3370700000	19-10-08
4787	2911.1	2929.32	2907.41	2919.4	2919.4	2735350000	19-10-09
4788	2918.55	2948.46	2917.12	2938.13	2938.13	3234400000	19-10-10
4789	2963.07	2993.28	2963.07	2970.27	2970.27	3581320000	19-10-11
4790	2965.81	2972.84	2962.94	2966.15	2966.15	2559270000	19-10-14
4791	2973.61	3003.28	2973.61	2995.68	2995.68	3345090000	19-10-15
4792	2989.68	2997.54	2985.2	2989.69	2989.69	3230320000	19-10-16
4793	3000.77	3008.29	2991.79	2997.95	2997.95	3103470000	19-10-17
4794	2996.84	3000.0	2976.31	2986.2	2986.2	3268970000	19-10-18
4795	2996.48	3007.33	2995.35	3006.72	3006.72	3271960000	19-10-21
4796	3010.73	3014.57	2995.04	2995.99	2995.99	3527540000	19-10-22
4797	2994.01	3004.78	2991.21	3004.52	3004.52	3413600000	19-10-23
4798	3014.78	3016.07	3000.42	3010.29	3010.29	3696510000	19-10-24
4799	3003.32	3027.39	3001.94	3022.55	3022.55	3379060000	19-10-25
4800	3032.12	3044.08	3032.12	3039.42	3039.42	3524970000	19-10-28
4801	3035.39	3047.87	3034.81	3036.89	3036.89	3594430000	19-10-29
4802	3039.74	3050.1	3025.96	3046.77	3046.77	3779660000	19-10-30
4803	3046.9	3046.9	3023.19	3037.56	3037.56	4149310000	19-10-31
4804	3050.72	3066.95	3050.72	3066.91	3066.91	3956290000	19-11-01
4805	3078.96	3085.2	3074.87	3078.27	3078.27	4178040000	19-11-04
4806	3080.8	3083.95	3072.15	3074.62	3074.62	4490590000	19-11-05
4807	3075.1	3078.34	3065.89	3076.78	3076.78	4465510000	19-11-06
4808	3087.02	3097.77	3080.23	3085.18	3085.18	4151990000	19-11-07
4809	3081.25	3093.09	3073.58	3093.08	3093.08	3508160000	19-11-08
4810	3080.33	3088.33	3075.82	3087.01	3087.01	3041120000	19-11-11
4811	3089.28	3102.61	3084.73	3091.84	3091.84	3495560000	19-11-12
4812	3084.18	3098.06	3078.8	3094.04	3094.04	3513720000	19-11-13
4813	3090.75	3098.2	3083.26	3096.63	3096.63	3282090000	19-11-14
4814	3107.92	3120.46	3104.6	3120.46	3120.46	3359800000	19-11-15
4815	3117.91	3124.17	3112.06	3122.03	3122.03	3440140000	19-11-18
4816	3127.45	3127.64	3113.47	3120.18	3120.18	3613670000	19-11-19
4817	3114.66	3118.97	3091.41	3108.46	3108.46	4041010000	19-11-20
4818	3108.49	3110.11	3094.55	3103.54	3103.54	3744010000	19-11-21
4819	3111.41	3112.87	3099.26	3110.29	3110.29	3235270000	19-11-22
4820	3117.44	3133.83	3117.44	3133.64	3133.64	3514310000	19-11-25
4821	3134.85	3142.69	3131.0	3140.52	3140.52	4600450000	19-11-26
4822	3145.49	3154.26	3143.41	3153.63	3153.63	3035470000	19-11-27
4823	3147.18	3150.3	3139.34	3140.98	3140.98	1743420000	19-11-29
4824	3143.85	3144.31	3110.78	3113.87	3113.87	3285750000	19-12-02
4825	3087.41	3094.97	3070.33	3093.2	3093.2	3671580000	19-12-03
4826	3103.5	3119.38	3102.53	3112.76	3112.76	3702980000	19-12-04
4827	3119.21	3119.45	3103.76	3117.43	3117.43	3360480000	19-12-05
4828	3134.62	3150.6	3134.62	3145.91	3145.91	3483310000	19-12-06
4829	3141.86	3148.87	3135.46	3135.96	3135.96	3400470000	19-12-09
4830	3135.36	3142.12	3126.09	3132.52	3132.52	3346310000	19-12-10
4831	3135.75	3143.98	3133.21	3141.63	3141.63	3257650000	19-12-11
4832	3141.23	3176.28	3138.47	3168.57	3168.57	4003200000	19-12-12
4833	3166.65	3182.68	3156.51	3168.8	3168.8	3757650000	19-12-13
4834	3183.63	3197.71	3183.63	3191.45	3191.45	4070200000	19-12-16
4835	3195.4	3198.22	3191.03	3192.52	3192.52	3842940000	19-12-17
4836	3195.21	3198.48	3191.14	3191.14	3191.14	4029950000	19-12-18
4837	3192.32	3205.48	3192.32	3205.37	3205.37	3784360000	19-12-19
4838	3223.33	3225.65	3216.03	3221.22	3221.22	6457480000	19-12-20
4839	3226.05	3227.78	3222.3	3224.01	3224.01	3064530000	19-12-23
4840	3225.45	3226.43	3220.51	3223.38	3223.38	1296530000	19-12-24
4841	3227.2	3240.08	3227.2	3239.91	3239.91	2164540000	19-12-26
4842	3247.23	3247.93	3234.37	3240.02	3240.02	2429150000	19-12-27
4843	3240.09	3240.92	3216.57	3221.29	3221.29	3021720000	19-12-30
4844	3215.18	3231.72	3212.03	3230.78	3230.78	2894760000	19-12-31
4845	3244.67	3258.14	3235.53	3257.85	3257.85	3459930000	20-01-02
4846	3226.36	3246.15	3222.34	3234.85	3234.85	3484700000	20-01-03
4847	3217.55	3246.84	3214.64	3246.28	3246.28	3702460000	20-01-06
4848	3241.86	3244.91	3232.43	3237.18	3237.18	3435910000	20-01-07
4849	3238.59	3267.07	3236.67	3253.05	3253.05	3726840000	20-01-08
4850	3266.03	3275.58	3263.67	3274.7	3274.7	3641230000	20-01-09
4851	3281.81	3282.99	3260.86	3265.35	3265.35	3214580000	20-01-10
4852	3271.13	3288.13	3268.43	3288.13	3288.13	3459390000	20-01-13
4853	3285.35	3294.25	3277.19	3283.15	3283.15	3687620000	20-01-14
4854	3282.27	3298.66	3280.69	3289.29	3289.29	3721490000	20-01-15
4855	3302.97	3317.11	3302.82	3316.81	3316.81	3540580000	20-01-16
4856	3323.66	3329.88	3318.86	3329.62	3329.62	3726220000	20-01-17
4857	3321.03	3329.79	3316.61	3320.79	3320.79	4104840000	20-01-21
4858	3330.02	3337.77	3320.04	3321.75	3321.75	3623780000	20-01-22
4859	3315.77	3326.88	3301.87	3325.54	3325.54	3766710000	20-01-23
4860	3333.1	3333.18	3281.53	3295.47	3295.47	3708780000	20-01-24
4861	3247.16	3258.85	3234.5	3243.63	3243.63	3831050000	20-01-27
4862	3255.35	3285.78	3253.22	3276.24	3276.24	3531570000	20-01-28
4863	3289.46	3293.47	3271.89	3273.4	3273.4	3600250000	20-01-29
4864	3256.45	3285.91	3242.8	3283.66	3283.66	3790350000	20-01-30
4865	3282.33	3282.33	3214.68	3225.52	3225.52	4529700000	20-01-31
4866	3235.66	3268.44	3235.66	3248.92	3248.92	3760460000	20-02-03
4867	3280.61	3306.92	3280.61	3297.59	3297.59	3996900000	20-02-04
4868	3324.91	3337.58	3313.75	3334.69	3334.69	4121480000	20-02-05
4869	3344.92	3347.96	3334.39	3345.78	3345.78	3887250000	20-02-06
4870	3335.54	3341.42	3322.12	3327.71	3327.71	3733920000	20-02-07
4871	3318.28	3352.26	3317.77	3352.09	3352.09	3462730000	20-02-10
4872	3365.87	3375.63	3352.72	3357.75	3357.75	3762940000	20-02-11
4873	3370.5	3381.47	3369.72	3379.45	3379.45	3930910000	20-02-12
4874	3365.9	3385.09	3360.52	3373.94	3373.94	3500890000	20-02-13
4875	3378.08	3380.69	3366.15	3380.16	3380.16	3419700000	20-02-14
4876	3369.04	3375.01	3355.61	3370.29	3370.29	3750400000	20-02-18
4877	3380.39	3393.52	3378.83	3386.15	3386.15	3614200000	20-02-19
4878	3380.45	3389.15	3341.02	3373.23	3373.23	4019180000	20-02-20
4879	3360.5	3360.76	3328.45	3337.75	3337.75	3908780000	20-02-21
4880	3257.61	3259.81	3214.65	3225.89	3225.89	4851160000	20-02-24
4881	3238.94	3246.99	3118.77	3128.21	3128.21	5596760000	20-02-25
4882	3139.9	3182.51	3108.99	3116.39	3116.39	5484650000	20-02-26
4883	3062.54	3097.07	2977.39	2978.76	2978.76	7064710000	20-02-27
4884	2916.9	2959.72	2855.84	2954.22	2954.22	8569570000	20-02-28
4885	2974.28	3090.96	2945.19	3090.23	3090.23	6381330000	20-03-02
4886	3096.46	3136.72	2976.63	3003.37	3003.37	6376510000	20-03-03
4887	3045.75	3130.97	3034.38	3130.12	3130.12	5073020000	20-03-04
4888	3075.7	3083.04	2999.83	3023.94	3023.94	5579290000	20-03-05
4889	2954.2	2985.93	2901.54	2972.37	2972.37	6555240000	20-03-06
4890	2863.89	2863.89	2734.43	2746.56	2746.56	8441290000	20-03-09
4891	2813.48	2882.59	2734.0	2882.23	2882.23	7642040000	20-03-10
4892	2825.6	2825.6	2707.22	2741.38	2741.38	7431200000	20-03-11
4893	2630.86	2660.95	2478.86	2480.64	2480.64	8850810000	20-03-12
4894	2569.99	2711.33	2492.37	2711.02	2711.02	8299070000	20-03-13
4895	2508.59	2562.98	2380.94	2386.13	2386.13	7805450000	20-03-16
4896	2425.66	2553.93	2367.04	2529.19	2529.19	8370250000	20-03-17
4897	2436.5	2453.57	2280.52	2398.1	2398.1	8799300000	20-03-18
4898	2393.48	2466.97	2319.78	2409.39	2409.39	7956100000	20-03-19
4899	2431.94	2453.01	2295.56	2304.92	2304.92	9053950000	20-03-20
4900	2290.71	2300.73	2191.86	2237.4	2237.4	7411380000	20-03-23
4901	2344.44	2449.71	2344.44	2447.33	2447.33	7563150000	20-03-24
4902	2457.77	2571.42	2407.53	2475.56	2475.56	8300010000	20-03-25
4903	2501.29	2637.01	2500.72	2630.07	2630.07	7766990000	20-03-26
4904	2555.87	2615.91	2520.02	2541.47	2541.47	6201670000	20-03-27
4905	2558.98	2631.8	2545.28	2626.65	2626.65	5751120000	20-03-30
4906	2614.69	2641.39	2571.15	2584.59	2584.59	6576210000	20-03-31
4907	2498.08	2522.75	2447.49	2470.5	2470.5	5964000000	20-04-01
4908	2458.54	2533.22	2455.79	2526.9	2526.9	6464190000	20-04-02
4909	2514.92	2538.18	2459.96	2488.65	2488.65	6096970000	20-04-03
4910	2578.28	2676.85	2574.57	2663.68	2663.68	6403840000	20-04-06
4911	2738.65	2756.89	2657.67	2659.41	2659.41	7050410000	20-04-07
4912	2685.0	2760.75	2663.3	2749.98	2749.98	5875710000	20-04-08
4913	2776.99	2818.57	2762.36	2789.82	2789.82	7899550000	20-04-09
4914	2782.46	2782.46	2721.17	2761.63	2761.63	5319530000	20-04-13
4915	2805.1	2851.85	2805.1	2846.06	2846.06	5615730000	20-04-14
4916	2795.64	2801.88	2761.54	2783.36	2783.36	5208000000	20-04-15
4917	2799.34	2806.51	2764.32	2799.55	2799.55	5228810000	20-04-16
4918	2842.43	2879.22	2830.88	2874.56	2874.56	5804810000	20-04-17
4919	2845.62	2868.98	2820.43	2823.16	2823.16	5228630000	20-04-20
4920	2784.81	2785.54	2727.1	2736.56	2736.56	5121010000	20-04-21
4921	2787.89	2815.1	2775.95	2799.31	2799.31	5084920000	20-04-22
4922	2810.42	2844.9	2794.26	2797.8	2797.8	5773530000	20-04-23
4923	2812.64	2842.71	2791.76	2836.74	2836.74	5382810000	20-04-24
4924	2854.65	2887.72	2852.89	2878.48	2878.48	5203930000	20-04-27
4925	2909.96	2921.15	2860.71	2863.39	2863.39	5691160000	20-04-28
4926	2918.46	2954.86	2912.16	2939.51	2939.51	6645640000	20-04-29
4927	2930.91	2930.91	2892.47	2912.43	2912.43	6544980000	20-04-30
4928	2869.09	2869.09	2821.61	2830.71	2830.71	4759810000	20-05-01
4929	2815.01	2844.24	2797.85	2842.74	2842.74	4735930000	20-05-04
4930	2868.88	2898.23	2863.55	2868.44	2868.44	5140290000	20-05-05
4931	2883.14	2891.11	2847.65	2848.42	2848.42	4892570000	20-05-06
4932	2878.26	2901.92	2876.48	2881.19	2881.19	5178790000	20-05-07
4933	2908.83	2932.16	2902.88	2929.8	2929.8	4876030000	20-05-08
4934	2915.46	2944.25	2903.44	2930.19	2930.19	4819730000	20-05-11
4935	2939.5	2945.82	2869.59	2870.12	2870.12	5119630000	20-05-12
4936	2865.86	2874.14	2793.15	2820.0	2820.0	6151650000	20-05-13
4937	2794.54	2852.8	2766.64	2852.5	2852.5	5651130000	20-05-14
4938	2829.95	2865.01	2816.78	2863.7	2863.7	5507700000	20-05-15
4939	2913.86	2968.09	2913.86	2953.91	2953.91	6373670000	20-05-18
4940	2948.59	2964.21	2922.35	2922.94	2922.94	4984330000	20-05-19
4941	2953.63	2980.29	2953.63	2971.61	2971.61	5005380000	20-05-20
4942	2969.95	2978.5	2938.57	2948.51	2948.51	4976620000	20-05-21
4943	2948.05	2956.76	2933.59	2955.45	2955.45	3970860000	20-05-22
4944	3004.08	3021.72	2988.17	2991.77	2991.77	5848500000	20-05-26
4945	3015.65	3036.25	2969.75	3036.13	3036.13	6398000000	20-05-27
4946	3046.61	3068.67	3023.4	3029.73	3029.73	5447020000	20-05-28
4947	3025.17	3049.17	2998.61	3044.31	3044.31	7297550000	20-05-29
4948	3038.78	3062.18	3031.54	3055.73	3055.73	4684170000	20-06-01
4949	3064.78	3081.07	3051.64	3080.82	3080.82	5197150000	20-06-02
4950	3098.9	3130.94	3098.9	3122.87	3122.87	6005560000	20-06-03
4951	3111.56	3128.91	3090.41	3112.35	3112.35	6451290000	20-06-04
4952	3163.84	3211.72	3163.84	3193.93	3193.93	8639300000	20-06-05
4953	3199.92	3233.13	3196.0	3232.39	3232.39	8498300000	20-06-08
4954	3213.32	3222.71	3193.11	3207.18	3207.18	6410930000	20-06-09
4955	3213.42	3223.27	3181.49	3190.14	3190.14	6598870000	20-06-10
4956	3123.53	3123.53	2999.49	3002.1	3002.1	7037320000	20-06-11
4957	3071.04	3088.42	2984.47	3041.31	3041.31	5845330000	20-06-12
4958	2993.76	3079.76	2965.66	3066.59	3066.59	5757480000	20-06-15
4959	3131.0	3153.45	3076.06	3124.74	3124.74	5845810000	20-06-16
4960	3136.13	3141.16	3108.03	3113.49	3113.49	4560450000	20-06-17
4961	3101.64	3120.0	3093.51	3115.34	3115.34	4448690000	20-06-18
4962	3140.29	3155.53	3083.11	3097.74	3097.74	8346650000	20-06-19
4963	3094.42	3120.92	3079.39	3117.86	3117.86	4686690000	20-06-22
4964	3138.7	3154.9	3127.12	3131.29	3131.29	4711850000	20-06-23
4965	3114.4	3115.01	3032.13	3050.33	3050.33	5597680000	20-06-24
4966	3046.6	3086.25	3024.01	3083.76	3083.76	4847690000	20-06-25
4967	3073.2	3073.73	3004.63	3009.05	3009.05	8107850000	20-06-26
4968	3018.59	3053.89	2999.74	3053.24	3053.24	4473970000	20-06-29
4969	3050.2	3111.51	3047.83	3100.29	3100.29	4705850000	20-06-30
4970	3105.92	3128.44	3101.17	3115.86	3115.86	4449230000	20-07-01
4971	3143.64	3165.81	3124.52	3130.01	3130.01	4197720000	20-07-02
4972	3155.29	3182.59	3155.29	3179.72	3179.72	4759160000	20-07-06
4973	3166.44	3184.15	3142.93	3145.32	3145.32	4571330000	20-07-07
4974	3153.07	3171.8	3136.53	3169.94	3169.94	4937310000	20-07-08
4975	3176.17	3179.78	3115.7	3152.05	3152.05	4843650000	20-07-09
4976	3152.47	3186.82	3136.22	3185.04	3185.04	4524190000	20-07-10
4977	3205.08	3235.32	3149.43	3155.22	3155.22	4902440000	20-07-13
4978	3141.11	3200.95	3127.66	3197.52	3197.52	4507140000	20-07-14
4979	3225.98	3238.28	3200.76	3226.56	3226.56	4686830000	20-07-15
4980	3208.36	3220.39	3198.59	3215.57	3215.57	3972860000	20-07-16
4981	3224.21	3233.52	3205.65	3224.73	3224.73	4012850000	20-07-17
4982	3224.29	3258.61	3215.16	3251.84	3251.84	3979340000	20-07-20
4983	3268.52	3277.29	3247.77	3257.3	3257.3	4556610000	20-07-21
4984	3254.86	3279.32	3253.1	3276.02	3276.02	4267160000	20-07-22
4985	3271.64	3279.99	3222.66	3235.66	3235.66	4296760000	20-07-23
4986	3218.58	3227.26	3200.05	3215.63	3215.63	3689410000	20-07-24
4987	3219.84	3241.43	3214.25	3239.41	3239.41	3970310000	20-07-27
4988	3234.27	3243.72	3216.17	3218.44	3218.44	4053180000	20-07-28
4989	3227.22	3264.74	3227.22	3258.44	3258.44	4478200000	20-07-29
4990	3231.76	3250.92	3204.13	3246.22	3246.22	4264920000	20-07-30
4991	3270.45	3272.17	3220.26	3271.12	3271.12	5007530000	20-07-31
4992	3288.26	3302.73	3284.53	3294.61	3294.61	4438940000	20-08-03
4993	3289.92	3306.84	3286.37	3306.51	3306.51	4414380000	20-08-04
4994	3317.37	3330.77	3317.37	3327.77	3327.77	4535060000	20-08-05
4995	3323.17	3351.03	3318.14	3349.16	3349.16	4278930000	20-08-06
4996	3340.05	3352.54	3328.72	3351.28	3351.28	4110030000	20-08-07
4997	3356.04	3363.29	3335.44	3360.47	3360.47	4327920000	20-08-10
4998	3370.34	3381.01	3326.44	3333.69	3333.69	4880540000	20-08-11
4999	3355.46	3387.89	3355.46	3380.35	3380.35	3772250000	20-08-12
5000	3372.95	3387.24	3363.35	3373.43	3373.43	3438730000	20-08-13
5001	3368.66	3378.51	3361.64	3372.85	3372.85	3200060000	20-08-14
5002	3380.86	3387.59	3379.22	3381.99	3381.99	3460330000	20-08-17
5003	3387.04	3395.06	3370.15	3389.78	3389.78	3669550000	20-08-18
5004	3392.51	3399.54	3369.66	3374.85	3374.85	3679480000	20-08-19
5005	3360.48	3390.8	3354.69	3385.51	3385.51	3431040000	20-08-20
5006	3386.01	3399.96	3379.31	3397.16	3397.16	3505010000	20-08-21
5007	3418.09	3432.09	3413.13	3431.28	3431.28	3743410000	20-08-24
5008	3435.95	3444.21	3425.84	3443.62	3443.62	3627650000	20-08-25
5009	3449.97	3481.07	3444.15	3478.73	3478.73	3780530000	20-08-26
5010	3485.14	3501.38	3468.35	3484.55	3484.55	3955890000	20-08-27
5011	3494.69	3509.23	3484.32	3508.01	3508.01	3868510000	20-08-28
5012	3509.73	3514.77	3493.25	3500.31	3500.31	4348280000	20-08-31
5013	3507.44	3528.03	3494.6	3526.65	3526.65	4101490000	20-09-01
5014	3543.76	3588.11	3535.23	3580.84	3580.84	4295640000	20-09-02
5015	3564.74	3564.85	3427.41	3455.06	3455.06	4911830000	20-09-03
5016	3453.6	3479.15	3349.63	3426.96	3426.96	4438720000	20-09-04
5017	3371.88	3379.97	3329.27	3331.84	3331.84	4694330000	20-09-08
5018	3369.82	3424.77	3366.84	3398.96	3398.96	3932520000	20-09-09
5019	3412.56	3425.55	3329.25	3339.19	3339.19	4208630000	20-09-10
5020	3352.7	3368.95	3310.47	3340.97	3340.97	3710090000	20-09-11
5021	3363.56	3402.93	3363.56	3383.54	3383.54	3839580000	20-09-14
5022	3407.73	3419.48	3389.25	3401.2	3401.2	4057190000	20-09-15
5023	3411.23	3428.92	3384.45	3385.49	3385.49	4718900000	20-09-16
5024	3346.86	3375.17	3328.82	3357.01	3357.01	4379840000	20-09-17
5025	3357.38	3362.27	3292.4	3319.47	3319.47	7076400000	20-09-18
5026	3285.57	3285.57	3229.1	3281.06	3281.06	4836070000	20-09-21
5027	3295.75	3320.31	3270.95	3315.57	3315.57	3974510000	20-09-22
5028	3320.11	3323.35	3232.57	3236.92	3236.92	4378650000	20-09-23
5029	3226.14	3278.7	3209.45	3246.59	3246.59	4601920000	20-09-24
5030	3236.66	3306.88	3228.44	3298.46	3298.46	3803330000	20-09-25
5031	3333.9	3360.74	3332.91	3351.6	3351.6	3950910000	20-09-28
5032	3350.92	3357.92	3327.54	3335.47	3335.47	3661590000	20-09-29
5033	3341.21	3393.56	3340.47	3363.0	3363.0	4738640000	20-09-30
5034	3385.87	3397.18	3361.39	3380.8	3380.8	4076340000	20-10-01
5035	3338.94	3369.1	3323.69	3348.42	3348.42	3975180000	20-10-02
5036	3367.27	3409.57	3367.27	3408.6	3408.6	3692720000	20-10-05
5037	3408.74	3431.56	3354.54	3360.97	3360.97	4453390000	20-10-06
5038	3384.56	3426.26	3384.56	3419.44	3419.44	3814750000	20-10-07
5039	3434.28	3447.28	3428.15	3446.83	3446.83	3867640000	20-10-08
5040	3459.67	3482.34	3458.07	3477.14	3477.14	3944090000	20-10-09
5041	3500.02	3549.85	3499.61	3534.22	3534.22	3435760000	20-10-12
5042	3534.01	3534.01	3500.86	3511.93	3511.93	3611100000	20-10-13
5043	3515.47	3527.94	3480.55	3488.67	3488.67	3858510000	20-10-14
5044	3453.72	3489.08	3440.89	3483.34	3483.34	3724550000	20-10-15
5045	3493.5	3515.76	3480.45	3483.81	3483.81	4688030000	20-10-16
5046	3493.66	3502.42	3419.93	3426.92	3426.92	4091080000	20-10-19
5047	3439.38	3476.93	3435.65	3443.12	3443.12	3917850000	20-10-20
5048	3439.91	3464.86	3433.06	3435.56	3435.56	4103960000	20-10-21
5049	3438.5	3460.53	3415.34	3453.49	3453.49	4172060000	20-10-22
5050	3464.9	3466.46	3440.45	3465.39	3465.39	3651600000	20-10-23
5051	3441.42	3441.42	3364.86	3400.97	3400.97	4002210000	20-10-26
5052	3403.15	3409.51	3388.71	3390.68	3390.68	3962400000	20-10-27
5053	3342.48	3342.48	3268.89	3271.03	3271.03	5139970000	20-10-28
5054	3277.17	3341.05	3259.82	3310.11	3310.11	4911860000	20-10-29
5055	3293.59	3304.93	3233.94	3269.96	3269.96	4843930000	20-10-30
5056	3296.2	3330.14	3279.74	3310.24	3310.24	4314690000	20-11-02
5057	3336.25	3389.49	3336.25	3369.16	3369.16	4241380000	20-11-03
5058	3406.46	3486.25	3405.17	3443.44	3443.44	4790400000	20-11-04
5059	3485.74	3529.05	3485.74	3510.45	3510.45	4858150000	20-11-05
5060	3508.34	3521.58	3484.34	3509.44	3509.44	4842460000	20-11-06
5061	3583.04	3645.99	3547.48	3550.5	3550.5	8570510000	20-11-09
5062	3543.26	3557.22	3511.91	3545.53	3545.53	6037470000	20-11-10
5063	3563.22	3581.16	3557.0	3572.66	3572.66	4635560000	20-11-11
5064	3562.67	3569.02	3518.58	3537.01	3537.01	4909660000	20-11-12
5065	3552.57	3593.66	3552.57	3585.15	3585.15	4719580000	20-11-13
5066	3600.16	3628.51	3600.16	3626.91	3626.91	5295510000	20-11-16
5067	3610.31	3623.11	3588.68	3609.53	3609.53	4812180000	20-11-17
5068	3612.09	3619.09	3567.33	3567.79	3567.79	5284810000	20-11-18
5069	3559.41	3585.22	3543.84	3581.87	3581.87	4363370000	20-11-19
5070	3579.31	3581.23	3556.85	3557.54	3557.54	4236370000	20-11-20
5071	3566.82	3589.81	3552.77	3577.59	3577.59	5057550000	20-11-23
5072	3594.52	3642.31	3594.52	3635.41	3635.41	6280290000	20-11-24
5073	3635.5	3635.5	3617.76	3629.65	3629.65	4910440000	20-11-25
5074	3638.55	3644.31	3629.33	3638.35	3638.35	2778390000	20-11-27
5075	3634.18	3634.18	3594.39	3621.63	3621.63	6308410000	20-11-30
5076	3645.87	3678.45	3645.87	3662.45	3662.45	5418480000	20-12-01
5077	3653.78	3670.96	3644.84	3669.01	3669.01	5041250000	20-12-02
5078	3668.28	3682.73	3657.17	3666.72	3666.72	5065340000	20-12-03
5079	3670.94	3699.2	3670.94	3699.12	3699.12	5099620000	20-12-04
5080	3694.73	3697.41	3678.88	3691.96	3691.96	4804500000	20-12-07
5081	3683.05	3708.45	3678.83	3702.25	3702.25	4584390000	20-12-08
5082	3705.98	3712.39	3660.54	3672.82	3672.82	5232800000	20-12-09
5083	3659.13	3678.49	3645.18	3668.1	3668.1	4658480000	20-12-10
5084	3656.08	3665.91	3633.4	3663.46	3663.46	4375470000	20-12-11
5085	3675.27	3697.61	3645.84	3647.49	3647.49	4623850000	20-12-14
5086	3666.41	3695.29	3659.62	3694.62	3694.62	4387080000	20-12-15
5087	3696.25	3711.27	3688.57	3701.17	3701.17	4067040000	20-12-16
5088	3713.65	3725.12	3710.87	3722.48	3722.48	4192810000	20-12-17
5089	3722.39	3726.7	3685.84	3709.41	3709.41	7097100000	20-12-18
5090	3684.28	3702.9	3636.48	3694.92	3694.92	4748580000	20-12-21
5091	3698.08	3698.26	3676.16	3687.26	3687.26	4053310000	20-12-22
5092	3693.42	3711.24	3689.28	3690.01	3690.01	3779160000	20-12-23
5093	3694.03	3703.82	3689.32	3703.06	3703.06	1883780000	20-12-24
5094	3723.03	3740.51	3723.03	3735.36	3735.36	3535460000	20-12-28
5095	3750.01	3756.12	3723.31	3727.04	3727.04	3393290000	20-12-29
5096	3736.19	3744.63	3730.21	3732.04	3732.04	3154850000	20-12-30
5097	3733.27	3760.2	3726.88	3756.07	3756.07	3179040000	20-12-31
5098	3764.61	3769.99	3662.71	3700.65	3700.65	5015000000	21-01-04
5099	3698.02	3737.83	3695.07	3726.86	3726.86	4591020000	21-01-05
5100	3712.2	3783.04	3705.34	3748.14	3748.14	6064110000	21-01-06
5101	3764.71	3811.55	3764.71	3803.79	3803.79	5099160000	21-01-07
5102	3815.05	3826.69	3783.6	3824.68	3824.68	4773040000	21-01-08
5103	3803.14	3817.86	3789.02	3799.61	3799.61	4465430000	21-01-11
5104	3801.62	3810.78	3776.51	3801.19	3801.19	4994950000	21-01-12
5105	3802.23	3820.96	3791.5	3809.84	3809.84	4602510000	21-01-13
5106	3814.98	3823.6	3792.86	3795.54	3795.54	5198480000	21-01-14
5107	3788.73	3788.73	3749.62	3768.25	3768.25	5369820000	21-01-15
5108	3781.88	3804.53	3780.37	3798.91	3798.91	5014440000	21-01-19
5109	3816.22	3859.75	3816.22	3851.85	3851.85	4566190000	21-01-20
5110	3857.46	3861.45	3845.05	3853.07	3853.07	4501760000	21-01-21
5111	3844.24	3852.31	3830.41	3841.47	3841.47	5110890000	21-01-22
5112	3851.68	3859.23	3797.16	3855.36	3855.36	7000840000	21-01-25
5113	3862.96	3870.9	3847.78	3849.62	3849.62	6137500000	21-01-26
5114	3836.83	3836.83	3732.48	3750.77	3750.77	9976520000	21-01-27
5115	3755.75	3830.5	3755.75	3787.38	3787.38	6992770000	21-01-28
5116	3778.05	3778.05	3694.12	3714.24	3714.24	6643370000	21-01-29
5117	3731.17	3784.32	3725.62	3773.86	3773.86	5436230000	21-02-01
5118	3791.84	3843.09	3791.84	3826.31	3826.31	5514090000	21-02-02
5119	3840.27	3847.51	3816.68	3830.17	3830.17	4864870000	21-02-03
5120	3836.66	3872.42	3836.66	3871.74	3871.74	4879240000	21-02-04
5121	3878.3	3894.56	3874.93	3886.83	3886.83	4879470000	21-02-05
5122	3892.59	3915.77	3892.59	3915.59	3915.59	4648360000	21-02-08
5123	3910.49	3918.35	3902.64	3911.23	3911.23	4568320000	21-02-09
5124	3920.78	3931.5	3884.94	3909.88	3909.88	4837070000	21-02-10
5125	3916.4	3925.99	3890.39	3916.38	3916.38	4590960000	21-02-11
5126	3911.65	3937.23	3905.78	3934.83	3934.83	4135060000	21-02-12
5127	3939.61	3950.43	3923.85	3932.59	3932.59	5058990000	21-02-16
5128	3918.5	3933.61	3900.43	3931.33	3931.33	4730650000	21-02-17
5129	3915.86	3921.98	3885.03	3913.97	3913.97	4793650000	21-02-18
5130	3921.16	3930.41	3903.07	3906.71	3906.71	4845320000	21-02-19
5131	3885.55	3902.92	3874.71	3876.5	3876.5	5917100000	21-02-22
5132	3857.07	3895.98	3805.59	3881.37	3881.37	6296610000	21-02-23
5133	3873.71	3928.65	3859.6	3925.43	3925.43	6012790000	21-02-24
5134	3915.8	3925.02	3814.04	3829.34	3829.34	6547470000	21-02-25
5135	3839.66	3861.08	3789.54	3811.15	3811.15	6526070000	21-02-26
5136	3842.51	3914.5	3842.51	3901.82	3901.82	5114820000	21-03-01
5137	3903.64	3906.41	3868.57	3870.29	3870.29	5536010000	21-03-02
5138	3863.99	3874.47	3818.86	3819.72	3819.72	6173660000	21-03-03
5139	3818.53	3843.67	3723.34	3768.47	3768.47	7195400000	21-03-04
5140	3793.58	3851.69	3730.19	3841.94	3841.94	6851070000	21-03-05
5141	3844.39	3881.06	3819.25	3821.35	3821.35	5871710000	21-03-08
5142	3851.93	3903.76	3851.93	3875.44	3875.44	5513560000	21-03-09
5143	3891.99	3917.35	3885.73	3898.81	3898.81	5847380000	21-03-10
5144	3915.54	3960.27	3915.54	3939.34	3939.34	5312880000	21-03-11
5145	3924.52	3944.99	3915.21	3943.34	3943.34	4476280000	21-03-12
5146	3942.96	3970.08	3923.54	3968.94	3968.94	4900100000	21-03-15
5147	3973.59	3981.04	3953.44	3962.71	3962.71	4613080000	21-03-16
5148	3949.57	3983.87	3935.74	3974.12	3974.12	4561660000	21-03-17
5149	3953.5	3969.62	3910.86	3915.46	3915.46	5118590000	21-03-18
5150	3913.14	3930.12	3886.75	3913.1	3913.1	7757420000	21-03-19
5151	3916.48	3955.31	3914.16	3940.59	3940.59	4316260000	21-03-22
5152	3937.6	3949.13	3901.57	3910.52	3910.52	4669010000	21-03-23
5153	3919.93	3942.08	3889.07	3889.14	3889.14	4783020000	21-03-24
5154	3879.34	3919.54	3853.5	3909.52	3909.52	4948340000	21-03-25
5155	3917.12	3978.19	3917.12	3974.54	3974.54	5483160000	21-03-26
5156	3969.31	3981.83	3943.25	3971.09	3971.09	4628180000	21-03-29
5157	3963.34	3968.01	3944.35	3958.55	3958.55	4121510000	21-03-30
5158	3967.25	3994.41	3966.98	3972.89	3972.89	4578050000	21-03-31
5159	3992.78	4020.63	3992.78	4019.87	4019.87	4162130000	21-04-01
5160	4034.44	4083.42	4034.44	4077.91	4077.91	4005030000	21-04-05
5161	4075.57	4086.23	4068.14	4073.94	4073.94	4081270000	21-04-06
5162	4074.29	4083.13	4068.31	4079.95	4079.95	4120810000	21-04-07
5163	4089.95	4098.19	4082.54	4097.17	4097.17	3907100000	21-04-08
5164	4096.11	4129.48	4095.51	4128.8	4128.8	3640390000	21-04-09
5165	4124.71	4131.76	4114.82	4127.99	4127.99	3588900000	21-04-12
5166	4130.1	4148.0	4124.43	4141.59	4141.59	3734720000	21-04-13
5167	4141.58	4151.69	4120.87	4124.66	4124.66	3985350000	21-04-14
5168	4139.76	4173.49	4139.76	4170.42	4170.42	4033420000	21-04-15
5169	4174.14	4191.31	4170.75	4185.47	4185.47	4163820000	21-04-16
5170	4179.8	4180.81	4150.47	4163.26	4163.26	3810290000	21-04-19
5171	4159.18	4159.18	4118.38	4134.94	4134.94	4342650000	21-04-20
5172	4128.42	4175.02	4126.35	4173.42	4173.42	3887250000	21-04-21
5173	4170.46	4179.57	4123.69	4134.98	4134.98	4245140000	21-04-22
5174	4138.78	4194.17	4138.78	4180.17	4180.17	3569880000	21-04-23
5175	4185.03	4194.19	4182.36	4187.62	4187.62	3748320000	21-04-26
5176	4188.25	4193.35	4176.22	4186.72	4186.72	3710700000	21-04-27
5177	4185.14	4201.53	4181.78	4183.18	4183.18	3787360000	21-04-28
5178	4206.14	4218.78	4176.81	4211.47	4211.47	4298680000	21-04-29
5179	4198.1	4198.1	4174.85	4181.17	4181.17	4300880000	21-04-30
5180	4191.98	4209.39	4188.03	4192.66	4192.66	4070220000	21-05-03
5181	4179.04	4179.04	4128.59	4164.66	4164.66	4452460000	21-05-04
5182	4177.06	4187.72	4160.94	4167.59	4167.59	4230920000	21-05-05
5183	4169.14	4202.7	4147.33	4201.62	4201.62	4511000000	21-05-06
5184	4210.34	4238.04	4201.64	4232.6	4232.6	4016080000	21-05-07
5185	4228.29	4236.39	4188.13	4188.43	4188.43	4560700000	21-05-10
5186	4150.34	4162.04	4111.53	4152.1	4152.1	4870710000	21-05-11
5187	4130.55	4134.73	4056.88	4063.04	4063.04	4733070000	21-05-12
5188	4074.99	4131.58	4074.99	4112.5	4112.5	4779540000	21-05-13
5189	4129.58	4183.13	4129.58	4173.85	4173.85	4008880000	21-05-14
5190	4169.92	4171.92	4142.69	4163.29	4163.29	4125050000	21-05-17
5191	4165.94	4169.15	4125.99	4127.83	4127.83	4398150000	21-05-18
5192	4098.45	4116.93	4061.41	4115.68	4115.68	4247450000	21-05-19
5193	4121.97	4172.8	4121.97	4159.12	4159.12	3978880000	21-05-20
5194	4168.61	4188.72	4151.72	4155.86	4155.86	3995250000	21-05-21
5195	4170.16	4209.52	4170.16	4197.05	4197.05	3684800000	21-05-24
5196	4205.94	4213.42	4182.52	4188.13	4188.13	4182250000	21-05-25
5197	4191.59	4202.61	4184.11	4195.99	4195.99	4420890000	21-05-26
5198	4201.94	4213.38	4197.78	4200.88	4200.88	6406310000	21-05-27
5199	4210.77	4218.36	4203.57	4204.11	4204.11	4649250000	21-05-28
5200	4216.52	4234.12	4197.59	4202.04	4202.04	5074670000	21-06-01
5201	4206.82	4217.37	4198.27	4208.12	4208.12	5833670000	21-06-02
5202	4191.43	4204.39	4167.93	4192.85	4192.85	5587970000	21-06-03
5203	4206.05	4233.45	4206.05	4229.89	4229.89	4139790000	21-06-04
5204	4229.34	4232.34	4215.66	4226.52	4226.52	4476920000	21-06-07
5205	4233.81	4236.74	4208.41	4227.26	4227.26	4659620000	21-06-08
5206	4232.99	4237.09	4218.74	4219.55	4219.55	4713260000	21-06-09
5207	4228.56	4249.74	4220.34	4239.18	4239.18	4408210000	21-06-10
5208	4242.9	4248.38	4232.25	4247.44	4247.44	3815010000	21-06-11
5209	4248.31	4255.59	4234.07	4255.15	4255.15	4151200000	21-06-14
5210	4255.28	4257.16	4238.35	4246.59	4246.59	4048940000	21-06-15
5211	4248.87	4251.89	4202.45	4223.7	4223.7	4538350000	21-06-16
5212	4220.37	4232.29	4196.05	4221.86	4221.86	5312680000	21-06-17
5213	4204.78	4204.78	4164.4	4166.45	4166.45	6817010000	21-06-18
5214	4173.4	4226.24	4173.4	4224.79	4224.79	4128950000	21-06-21
5215	4224.61	4255.84	4217.27	4246.44	4246.44	3828390000	21-06-22
5216	4249.27	4256.6	4241.43	4241.84	4241.84	3730350000	21-06-23
5217	4256.97	4271.28	4256.97	4266.49	4266.49	3816660000	21-06-24
5218	4274.45	4286.12	4271.16	4280.7	4280.7	7341450000	21-06-25
5219	4284.9	4292.14	4274.67	4290.61	4290.61	4147890000	21-06-28
5220	4293.21	4300.52	4287.04	4291.8	4291.8	3707150000	21-06-29
5221	4290.65	4302.43	4287.96	4297.5	4297.5	4266040000	21-06-30
5222	4300.73	4320.66	4300.73	4319.94	4319.94	3788230000	21-07-01
5223	4326.6	4355.43	4326.6	4352.34	4352.34	3225840000	21-07-02
5224	4356.46	4356.46	4314.37	4343.54	4343.54	4309570000	21-07-06
5225	4351.01	4361.88	4329.79	4358.13	4358.13	4037380000	21-07-07
5226	4321.07	4330.88	4289.37	4320.82	4320.82	4347500000	21-07-08
5227	4329.38	4371.6	4329.38	4369.55	4369.55	3531120000	21-07-09
5228	4372.41	4386.68	4364.03	4384.63	4384.63	3384460000	21-07-12
5229	4381.07	4392.37	4366.92	4369.21	4369.21	3695430000	21-07-13
5230	4380.11	4393.68	4362.36	4374.3	4374.3	4006370000	21-07-14
5231	4369.02	4369.02	4340.7	4360.03	4360.03	3905230000	21-07-15
5232	4367.43	4375.09	4322.53	4327.16	4327.16	3985700000	21-07-16
5233	4296.4	4296.4	4233.13	4258.49	4258.49	5157660000	21-07-19
5234	4265.11	4336.84	4262.05	4323.06	4323.06	4438270000	21-07-20
5235	4331.13	4359.7	4331.13	4358.69	4358.69	3810280000	21-07-21
5236	4361.27	4369.87	4350.06	4367.48	4367.48	3358300000	21-07-22
5237	4381.2	4415.18	4381.2	4411.79	4411.79	4540070000	21-07-23
5238	4409.58	4422.73	4405.45	4422.3	4422.3	4275630000	21-07-26
5239	4416.38	4416.38	4372.51	4401.46	4401.46	4241950000	21-07-27
5240	4402.95	4415.47	4387.01	4400.64	4400.64	4215290000	21-07-28
5241	4403.59	4429.97	4403.59	4419.15	4419.15	4044600000	21-07-29
5242	4395.12	4412.25	4389.65	4395.26	4395.26	3956740000	21-07-30
5243	4406.86	4422.18	4384.81	4387.16	4387.16	3724090000	21-08-02
5244	4392.74	4423.79	4373.0	4423.15	4423.15	3965190000	21-08-03
5245	4415.95	4416.17	4400.23	4402.66	4402.66	4260760000	21-08-04
5246	4408.86	4429.76	4408.86	4429.1	4429.1	3769410000	21-08-05
5247	4429.07	4440.82	4429.07	4436.52	4436.52	3451870000	21-08-06
5248	4437.77	4439.39	4424.74	4432.35	4432.35	3449280000	21-08-09
5249	4435.79	4445.21	4430.03	4436.75	4436.75	3886610000	21-08-10
5250	4442.18	4449.44	4436.42	4442.41	4442.41	3532560000	21-08-11
5251	4446.08	4461.77	4435.96	4460.83	4460.83	3375310000	21-08-12
5252	4464.84	4468.37	4460.82	4468.0	4468.0	3016470000	21-08-13
5253	4461.65	4480.26	4437.66	4479.71	4479.71	3370640000	21-08-16
5254	4462.12	4462.12	4417.83	4448.08	4448.08	3836960000	21-08-17
5255	4440.94	4454.32	4397.59	4400.27	4400.27	3755590000	21-08-18
5256	4382.44	4418.61	4367.73	4405.8	4405.8	4398410000	21-08-19
5257	4410.56	4444.35	4406.8	4441.67	4441.67	3652610000	21-08-20
5258	4450.29	4489.88	4450.29	4479.53	4479.53	3576530000	21-08-23
5259	4484.4	4492.81	4482.28	4486.23	4486.23	3979220000	21-08-24
5260	4490.45	4501.71	4485.66	4496.19	4496.19	3444700000	21-08-25
5261	4493.75	4495.9	4468.99	4470.0	4470.0	3263980000	21-08-26
5262	4474.1	4513.33	4474.1	4509.37	4509.37	3331200000	21-08-27
5263	4513.76	4537.36	4513.76	4528.79	4528.79	3168660000	21-08-30
5264	4529.75	4531.39	4515.8	4522.68	4522.68	4290710000	21-08-31
5265	4528.8	4537.11	4522.02	4524.09	4524.09	4057340000	21-09-01
5266	4534.48	4545.85	4524.66	4536.95	4536.95	3735990000	21-09-02
5267	4532.42	4541.45	4521.3	4535.43	4535.43	3217530000	21-09-03
5268	4535.38	4535.38	4513.0	4520.03	4520.03	3822960000	21-09-07
5269	4518.09	4521.79	4493.95	4514.07	4514.07	3750880000	21-09-08
5270	4513.02	4529.9	4492.07	4493.28	4493.28	3735390000	21-09-09
5271	4506.92	4520.47	4457.66	4458.58	4458.58	3623180000	21-09-10
5272	4474.81	4492.99	4445.7	4468.73	4468.73	3914220000	21-09-13
5273	4479.33	4485.68	4435.46	4443.05	4443.05	3670460000	21-09-14
5274	4447.49	4486.87	4438.37	4480.7	4480.7	4032020000	21-09-15
5275	4477.09	4485.87	4443.8	4473.75	4473.75	3984560000	21-09-16
5276	4469.74	4471.52	4427.76	4432.99	4432.99	7289530000	21-09-17
5277	4402.95	4402.95	4305.91	4357.73	4357.73	4898070000	21-09-20
5278	4374.45	4394.87	4347.96	4354.19	4354.19	3920920000	21-09-21
5279	4367.43	4416.75	4367.43	4395.64	4395.64	3939170000	21-09-22
5280	4406.75	4465.4	4406.75	4448.98	4448.98	3916350000	21-09-23
5281	4438.04	4463.12	4430.27	4455.48	4455.48	3384290000	21-09-24
5282	4442.12	4457.3	4436.19	4443.11	4443.11	4058650000	21-09-27
5283	4419.54	4419.54	4346.33	4352.63	4352.63	4416550000	21-09-28
5284	4362.41	4385.57	4355.08	4359.46	4359.46	3712660000	21-09-29
5285	4370.67	4382.55	4306.24	4307.54	4307.54	4448140000	21-09-30
5286	4317.16	4375.19	4288.52	4357.04	4357.04	4010370000	21-10-01
5287	4348.84	4355.51	4278.94	4300.46	4300.46	4307870000	21-10-04
5288	4309.87	4369.23	4309.87	4345.72	4345.72	3902890000	21-10-05
5289	4319.57	4365.57	4290.49	4363.55	4363.55	4009630000	21-10-06
5290	4383.73	4429.97	4383.73	4399.76	4399.76	3843740000	21-10-07
5291	4406.51	4412.02	4386.22	4391.34	4391.34	3280160000	21-10-08
5292	4385.44	4415.88	4360.59	4361.19	4361.19	3281970000	21-10-11
5293	4368.31	4374.89	4342.09	4350.65	4350.65	3558450000	21-10-12
5294	4358.01	4372.87	4329.92	4363.8	4363.8	3620070000	21-10-13
5295	4386.75	4439.73	4386.75	4438.26	4438.26	3598280000	21-10-14
5296	4447.69	4475.82	4447.69	4471.37	4471.37	3819380000	21-10-15
5297	4463.72	4488.75	4447.47	4486.46	4486.46	3662010000	21-10-18
5298	4497.34	4520.4	4496.41	4519.63	4519.63	3459130000	21-10-19
5299	4524.42	4540.87	4524.4	4536.19	4536.19	3670760000	21-10-20
5300	4532.24	4551.44	4526.89	4549.78	4549.78	3822330000	21-10-21
5301	4546.12	4559.67	4524.0	4544.9	4544.9	3758220000	21-10-22
5302	4553.69	4572.62	4537.36	4566.48	4566.48	3899400000	21-10-25
5303	4578.69	4598.53	4569.17	4574.79	4574.79	3879740000	21-10-26
5304	4580.22	4584.57	4551.66	4551.68	4551.68	4226050000	21-10-27
5305	4562.84	4597.55	4562.84	4596.42	4596.42	4132950000	21-10-28
5306	4572.87	4608.08	4567.59	4605.38	4605.38	4510200000	21-10-29
5307	4610.62	4620.34	4595.06	4613.67	4613.67	3971540000	21-11-01
5308	4613.34	4635.15	4613.34	4630.65	4630.65	3975250000	21-11-02
5309	4630.65	4663.46	4621.19	4660.57	4660.57	4319660000	21-11-03
5310	4662.93	4683.0	4662.59	4680.06	4680.06	4462300000	21-11-04
5311	4699.26	4718.5	4681.32	4697.53	4697.53	4467180000	21-11-05
5312	4701.48	4714.92	4694.39	4701.7	4701.7	4269710000	21-11-08
5313	4707.25	4708.53	4670.87	4685.25	4685.25	4117080000	21-11-09
5314	4670.26	4684.85	4630.86	4646.71	4646.71	4503720000	21-11-10
5315	4659.39	4664.55	4648.31	4649.27	4649.27	3926870000	21-11-11
5316	4655.24	4688.47	4650.77	4682.85	4682.85	3728600000	21-11-12
5317	4689.3	4697.42	4672.86	4682.8	4682.8	3488410000	21-11-15
5318	4679.42	4714.95	4679.42	4700.9	4700.9	3972640000	21-11-16
5319	4701.5	4701.5	4684.41	4688.67	4688.67	3969070000	21-11-17
5320	4700.72	4708.8	4672.78	4704.54	4704.54	4226410000	21-11-18
5321	4708.44	4717.75	4694.22	4697.96	4697.96	4253180000	21-11-19
5322	4712.0	4743.83	4682.17	4682.94	4682.94	4441100000	21-11-22
5323	4678.48	4699.39	4652.66	4690.7	4690.7	4277590000	21-11-23
5324	4675.78	4702.87	4659.89	4701.46	4701.46	3418430000	21-11-24
5325	4664.63	4664.63	4585.43	4594.62	4594.62	3517700000	21-11-26
5326	4628.75	4672.95	4625.26	4655.27	4655.27	4336410000	21-11-29
5327	4640.25	4646.02	4560.0	4567.0	4567.0	6625990000	21-11-30
5328	4602.82	4652.94	4510.27	4513.04	4513.04	5366730000	21-12-01
5329	4504.73	4595.46	4504.73	4577.1	4577.1	5077180000	21-12-02
5330	4589.49	4608.03	4495.12	4538.43	4538.43	5240070000	21-12-03
5331	4548.37	4612.6	4540.51	4591.67	4591.67	4770800000	21-12-06
5332	4631.97	4694.04	4631.97	4686.75	4686.75	4492400000	21-12-07
5333	4690.86	4705.06	4674.52	4701.21	4701.21	4234600000	21-12-08
5334	4691.0	4695.26	4665.98	4667.45	4667.45	3903840000	21-12-09
5335	4687.64	4713.57	4670.24	4712.02	4712.02	3870110000	21-12-10
5336	4710.3	4710.3	4667.6	4668.97	4668.97	4397230000	21-12-13
5337	4642.99	4660.47	4606.52	4634.09	4634.09	4485430000	21-12-14
5338	4636.46	4712.6	4611.22	4709.85	4709.85	4910130000	21-12-15
5339	4719.13	4731.99	4651.89	4668.67	4668.67	4829500000	21-12-16
5340	4652.5	4666.7	4600.22	4620.64	4620.64	7987090000	21-12-17
5341	4587.9	4587.9	4531.1	4568.02	4568.02	4635700000	21-12-20
5342	4594.96	4651.14	4583.16	4649.23	4649.23	4072430000	21-12-21
5343	4650.36	4697.67	4645.53	4696.56	4696.56	3319610000	21-12-22
5344	4703.96	4740.74	4703.96	4725.79	4725.79	2913040000	21-12-23
5345	4733.99	4791.49	4733.99	4791.19	4791.19	2770290000	21-12-27
5346	4795.49	4807.02	4780.04	4786.35	4786.35	2707920000	21-12-28
5347	4788.64	4804.06	4778.08	4793.06	4793.06	2963310000	21-12-29
5348	4794.23	4808.93	4775.33	4778.73	4778.73	3124950000	21-12-30
5349	4775.21	4786.83	4765.75	4766.18	4766.18	2677820000	21-12-31
5350	4778.14	4796.64	4758.17	4796.56	4796.56	3831020000	22-01-03
5351	4804.51	4818.62	4774.27	4793.54	4793.54	4683170000	22-01-04
5352	4787.99	4797.7	4699.44	4700.58	4700.58	4887960000	22-01-05
5353	4693.39	4725.01	4671.26	4696.05	4696.05	4295280000	22-01-06
5354	4697.66	4707.95	4662.74	4677.03	4677.03	4181510000	22-01-07
5355	4655.34	4673.02	4582.24	4670.29	4670.29	4511810000	22-01-10
5356	4669.14	4714.13	4638.27	4713.07	4713.07	4101590000	22-01-11
5357	4728.59	4748.83	4706.71	4726.35	4726.35	4048220000	22-01-12
5358	4733.56	4744.13	4650.29	4659.03	4659.03	4251730000	22-01-13
5359	4637.99	4665.13	4614.75	4662.85	4662.85	4338490000	22-01-14
5360	4632.24	4632.24	4568.7	4577.11	4577.11	4748700000	22-01-18
5361	4588.03	4611.55	4530.2	4532.76	4532.76	4465740000	22-01-19
5362	4547.35	4602.11	4477.95	4482.73	4482.73	4640870000	22-01-20
5363	4471.38	4494.52	4395.34	4397.94	4397.94	5589100000	22-01-21
5364	4356.32	4417.35	4222.62	4410.13	4410.13	6928110000	22-01-24
5365	4366.64	4411.01	4287.11	4356.45	4356.45	5145050000	22-01-25
5366	4408.43	4453.23	4304.8	4349.93	4349.93	5570640000	22-01-26
5367	4380.58	4428.74	4309.5	4326.51	4326.51	5214200000	22-01-27
5368	4336.19	4432.72	4292.46	4431.85	4431.85	5031090000	22-01-28
5369	4431.79	4516.89	4414.02	4515.55	4515.55	5098610000	22-01-31
5370	4519.57	4550.49	4483.53	4546.54	4546.54	4816830000	22-02-01
5371	4566.39	4595.31	4544.32	4589.38	4589.38	4481580000	22-02-02
5372	4535.41	4542.88	4470.39	4477.44	4477.44	4401970000	22-02-03
5373	4482.79	4539.66	4451.5	4500.53	4500.53	4706290000	22-02-04
5374	4505.75	4521.86	4471.47	4483.87	4483.87	4228480000	22-02-07
5375	4480.02	4531.32	4465.4	4521.54	4521.54	4459620000	22-02-08
5376	4547.0	4590.03	4547.0	4587.18	4587.18	4524350000	22-02-09
5377	4553.24	4588.92	4484.31	4504.08	4504.08	5314860000	22-02-10
5378	4506.27	4526.33	4401.41	4418.64	4418.64	5251500000	22-02-11
5379	4412.61	4426.22	4364.84	4401.67	4401.67	4600390000	22-02-14
5380	4429.28	4472.77	4429.28	4471.07	4471.07	4430830000	22-02-15
5381	4455.75	4489.55	4429.68	4475.01	4475.01	4283640000	22-02-16
5382	4456.06	4456.06	4373.81	4380.26	4380.26	4539420000	22-02-17
5383	4384.57	4394.6	4327.22	4348.87	4348.87	4708060000	22-02-18
5384	4332.74	4362.12	4267.11	4304.76	4304.76	5121900000	22-02-22
5385	4324.93	4341.51	4221.51	4225.5	4225.5	4797430000	22-02-23
5386	4155.77	4294.73	4114.65	4288.7	4288.7	6752130000	22-02-24
5387	4298.38	4385.34	4286.83	4384.65	4384.65	5177060000	22-02-25
5388	4354.17	4388.84	4315.12	4373.94	4373.94	6071370000	22-02-28
5389	4363.14	4378.45	4279.54	4306.26	4306.26	5846230000	22-03-01
5390	4322.56	4401.48	4322.56	4386.54	4386.54	5337870000	22-03-02
5391	4401.31	4416.78	4345.56	4363.49	4363.49	5039890000	22-03-03
5392	4342.12	4342.12	4284.98	4328.87	4328.87	5797380000	22-03-04
5393	4327.01	4327.01	4199.85	4201.09	4201.09	6940470000	22-03-07
5394	4202.66	4276.94	4157.87	4170.7	4170.7	7243120000	22-03-08
5395	4223.1	4299.4	4223.1	4277.88	4277.88	5662670000	22-03-09
5396	4252.55	4268.28	4209.8	4259.52	4259.52	4980830000	22-03-10
5397	4279.5	4291.01	4200.49	4204.31	4204.31	4938640000	22-03-11
5398	4202.75	4247.57	4161.72	4173.11	4173.11	5574920000	22-03-14
5399	4188.82	4271.05	4187.9	4262.45	4262.45	5392470000	22-03-15
5400	4288.14	4358.9	4251.99	4357.86	4357.86	6309750000	22-03-16
5401	4345.11	4412.67	4335.65	4411.67	4411.67	4985090000	22-03-17
5402	4407.34	4465.4	4390.57	4463.12	4463.12	8278430000	22-03-18
5403	4462.4	4481.75	4424.3	4461.18	4461.18	4869820000	22-03-21
5404	4469.1	4522.0	4469.1	4511.61	4511.61	4754840000	22-03-22
5405	4493.1	4501.07	4455.81	4456.24	4456.24	4550670000	22-03-23
5406	4469.98	4520.58	4465.17	4520.16	4520.16	4131390000	22-03-24
5407	4522.91	4546.03	4501.07	4543.06	4543.06	4305020000	22-03-25
5408	4541.09	4575.65	4517.69	4575.52	4575.52	4312260000	22-03-28
5409	4602.86	4637.3	4589.66	4631.6	4631.6	5085910000	22-03-29
5410	4624.2	4627.77	4581.32	4602.45	4602.45	4385570000	22-03-30
5411	4599.02	4603.07	4530.41	4530.41	4530.41	4823020000	22-03-31
5412	4540.32	4548.7	4507.57	4545.86	4545.86	4562940000	22-04-01
5413	4547.97	4583.5	4539.21	4582.64	4582.64	4547350000	22-04-04
5414	4572.45	4593.45	4514.17	4525.12	4525.12	4800620000	22-04-05
5415	4494.17	4503.94	4450.04	4481.15	4481.15	4986830000	22-04-06
5416	4474.65	4521.16	4450.3	4500.21	4500.21	4821490000	22-04-07
5417	4494.15	4520.41	4474.6	4488.28	4488.28	4083200000	22-04-08
5418	4462.64	4464.35	4408.38	4412.53	4412.53	4266290000	22-04-11
5419	4437.59	4471.0	4381.34	4397.45	4397.45	4152090000	22-04-12
5420	4394.3	4453.92	4392.7	4446.59	4446.59	3828150000	22-04-13
5421	4449.12	4460.46	4390.77	4392.59	4392.59	4083090000	22-04-14
5422	4385.63	4410.31	4370.3	4391.69	4391.69	3910490000	22-04-18
5423	4390.63	4471.03	4390.63	4462.21	4462.21	4108120000	22-04-19
5424	4472.26	4488.29	4448.76	4459.45	4459.45	4290450000	22-04-20
5425	4489.17	4512.94	4384.47	4393.66	4393.66	4636890000	22-04-21
5426	4385.83	4385.83	4267.62	4271.78	4271.78	4651940000	22-04-22
5427	4255.34	4299.02	4200.82	4296.12	4296.12	5240040000	22-04-25
5428	4278.14	4278.14	4175.04	4175.2	4175.2	4689970000	22-04-26
5429	4186.52	4240.71	4162.9	4183.96	4183.96	4769680000	22-04-27
5430	4222.58	4308.45	4188.63	4287.5	4287.5	4854180000	22-04-28
5431	4253.75	4269.68	4124.28	4131.93	4131.93	5084030000	22-04-29
5432	4130.61	4169.81	4062.51	4155.38	4155.38	5163790000	22-05-02
5433	4159.78	4200.1	4147.08	4175.48	4175.48	4582050000	22-05-03
5434	4181.18	4307.66	4148.91	4300.17	4300.17	5136360000	22-05-04
5435	4270.43	4270.43	4106.01	4146.87	4146.87	5077030000	22-05-05
5436	4128.17	4157.69	4067.91	4123.34	4123.34	5116940000	22-05-06
5437	4081.27	4081.27	3975.48	3991.24	3991.24	5954520000	22-05-09
5438	4035.18	4068.82	3958.17	4001.05	4001.05	5885820000	22-05-10
5439	3990.08	4049.09	3928.82	3935.18	3935.18	5816140000	22-05-11
5440	3903.95	3964.8	3858.87	3930.08	3930.08	6286450000	22-05-12
5441	3963.9	4038.88	3963.9	4023.89	4023.89	5183340000	22-05-13
5442	4013.02	4046.46	3983.99	4008.01	4008.01	4415030000	22-05-16
5443	4052.0	4090.72	4033.93	4088.85	4088.85	4841410000	22-05-17
5444	4051.98	4051.98	3911.91	3923.68	3923.68	5103220000	22-05-18
5445	3899.0	3945.96	3876.58	3900.79	3900.79	5113550000	22-05-19
5446	3927.76	3943.42	3810.32	3901.36	3901.36	5130730000	22-05-20
5447	3919.42	3981.88	3909.04	3973.75	3973.75	4420030000	22-05-23
5448	3942.94	3955.68	3875.13	3941.48	3941.48	4923190000	22-05-24
5449	3929.59	3999.33	3925.03	3978.73	3978.73	4802560000	22-05-25
5450	3984.6	4075.14	3984.6	4057.84	4057.84	4709970000	22-05-26
5451	4077.43	4158.49	4077.43	4158.24	4158.24	4375620000	22-05-27
5452	4151.09	4168.34	4104.88	4132.15	4132.15	6822640000	22-05-31
5453	4149.78	4166.54	4073.85	4101.23	4101.23	4531800000	22-06-01
5454	4095.41	4177.51	4074.37	4176.82	4176.82	4405790000	22-06-02
5455	4137.57	4142.67	4098.67	4108.54	4108.54	3711110000	22-06-03
5456	4134.72	4168.78	4109.18	4121.43	4121.43	4332700000	22-06-06
5457	4096.47	4164.86	4080.19	4160.68	4160.68	4248210000	22-06-07
5458	4147.12	4160.14	4107.2	4115.77	4115.77	4159470000	22-06-08
5459	4101.65	4119.1	4017.17	4017.82	4017.82	4134170000	22-06-09
5460	3974.39	3974.39	3900.16	3900.86	3900.86	4889640000	22-06-10
5461	3838.15	3838.15	3734.3	3749.63	3749.63	5636890000	22-06-13
5462	3763.52	3778.18	3705.68	3735.48	3735.48	5153890000	22-06-14
5463	3764.05	3837.56	3722.3	3789.99	3789.99	5530480000	22-06-15
5464	3728.18	3728.18	3639.77	3666.77	3666.77	5644930000	22-06-16
5465	3665.9	3707.71	3636.87	3674.84	3674.84	8520740000	22-06-17
5466	3715.31	3779.65	3715.31	3764.79	3764.79	5292260000	22-06-21
5467	3733.89	3801.79	3717.69	3759.89	3759.89	5058990000	22-06-22
5468	3774.71	3802.58	3743.52	3795.73	3795.73	5098640000	22-06-23
5469	3821.75	3913.65	3821.75	3911.74	3911.74	8120260000	22-06-24
5470	3920.76	3927.72	3889.66	3900.11	3900.11	4325310000	22-06-27
5471	3913.0	3945.86	3820.14	3821.55	3821.55	4270120000	22-06-28
5472	3825.09	3836.5	3799.02	3818.83	3818.83	4211240000	22-06-29
5473	3785.99	3818.99	3738.67	3785.38	3785.38	4840070000	22-06-30
5474	3781.0	3829.82	3752.1	3825.33	3825.33	4046950000	22-07-01
5475	3792.61	3832.19	3742.06	3831.39	3831.39	5076590000	22-07-05
5476	3831.98	3870.91	3809.37	3845.08	3845.08	4417720000	22-07-06
5477	3858.85	3910.63	3858.85	3902.62	3902.62	4057770000	22-07-07
5478	3888.26	3918.5	3869.34	3899.38	3899.38	3521620000	22-07-08
5479	3880.94	3880.94	3847.22	3854.43	3854.43	3423480000	22-07-11
5480	3851.95	3873.41	3802.36	3818.8	3818.8	3817210000	22-07-12
5481	3779.67	3829.44	3759.07	3801.78	3801.78	4109390000	22-07-13
5482	3763.99	3796.41	3721.56	3790.38	3790.38	4199690000	22-07-14
5483	3818.0	3863.62	3817.18	3863.16	3863.16	4143800000	22-07-15
5484	3883.79	3902.44	3818.63	3830.85	3830.85	4046870000	22-07-18
5485	3860.73	3939.81	3860.73	3936.69	3936.69	4041070000	22-07-19
5486	3935.32	3974.13	3922.03	3959.9	3959.9	4185300000	22-07-20
5487	3955.47	3999.29	3927.64	3998.95	3998.95	4132790000	22-07-21
5488	3998.43	4012.44	3938.86	3961.63	3961.63	3979240000	22-07-22
5489	3965.72	3975.3	3943.46	3966.84	3966.84	3568340000	22-07-25
5490	3953.22	3953.22	3910.74	3921.05	3921.05	3778950000	22-07-26
5491	3951.43	4039.56	3951.43	4023.61	4023.61	4112180000	22-07-27
5492	4026.13	4078.95	3992.97	4072.43	4072.43	4413000000	22-07-28
5493	4087.33	4140.15	4079.22	4130.29	4130.29	4616360000	22-07-29
5494	4112.38	4144.95	4096.02	4118.63	4118.63	4202810000	22-08-01
5495	4104.21	4140.47	4079.81	4091.19	4091.19	4727710000	22-08-02
5496	4107.96	4167.66	4107.96	4155.17	4155.17	4351760000	22-08-03
5497	4154.85	4161.29	4135.42	4151.94	4151.94	4283320000	22-08-04
5498	4115.87	4151.58	4107.31	4145.19	4145.19	4085940000	22-08-05
5499	4155.93	4186.62	4128.97	4140.06	4140.06	4221090000	22-08-08
5500	4133.11	4137.3	4112.09	4122.47	4122.47	3913090000	22-08-09
5501	4181.02	4211.03	4177.26	4210.24	4210.24	4546010000	22-08-10
5502	4227.4	4257.91	4201.41	4207.27	4207.27	4630200000	22-08-11
5503	4225.02	4280.47	4219.78	4280.15	4280.15	3788010000	22-08-12
5504	4269.37	4301.79	4256.9	4297.14	4297.14	3696830000	22-08-15
5505	4290.46	4325.28	4277.77	4305.2	4305.2	4329820000	22-08-16
5506	4280.4	4302.18	4253.08	4274.04	4274.04	3885030000	22-08-17
5507	4273.13	4292.53	4261.98	4283.74	4283.74	3340330000	22-08-18
5508	4266.31	4266.31	4218.7	4228.48	4228.48	3761340000	22-08-19
5509	4195.08	4195.08	4129.86	4137.99	4137.99	3907430000	22-08-22
5510	4133.09	4159.77	4124.03	4128.73	4128.73	3823520000	22-08-23
5511	4126.55	4156.56	4119.97	4140.77	4140.77	3583630000	22-08-24
5512	4153.26	4200.54	4147.59	4199.12	4199.12	3566870000	22-08-25
5513	4198.74	4203.04	4057.66	4057.66	4057.66	3832750000	22-08-26
5514	4034.58	4062.99	4017.42	4030.61	4030.61	3396510000	22-08-29
5515	4041.25	4044.98	3965.21	3986.16	3986.16	3835860000	22-08-30
5516	4000.67	4015.37	3954.53	3955.0	3955.0	4542490000	22-08-31
5517	3936.73	3970.23	3903.65	3966.85	3966.85	4152250000	22-09-01
5518	3994.66	4018.43	3906.21	3924.26	3924.26	3665850000	22-09-02
5519	3930.89	3942.55	3886.75	3908.19	3908.19	4127340000	22-09-06
5520	3909.43	3987.89	3906.03	3979.87	3979.87	3890320000	22-09-07
5521	3959.94	4010.5	3944.81	4006.18	4006.18	3966850000	22-09-08
5522	4022.94	4076.81	4022.94	4067.36	4067.36	3901940000	22-09-09
5523	4083.67	4119.28	4083.67	4110.41	4110.41	3814200000	22-09-12
5524	4037.12	4037.12	3921.28	3932.69	3932.69	4224550000	22-09-13
5525	3940.73	3961.94	3912.18	3946.01	3946.01	4293240000	22-09-14
5526	3932.41	3959.14	3888.28	3901.35	3901.35	4441830000	22-09-15
5527	3880.95	3880.95	3837.08	3873.33	3873.33	7954650000	22-09-16
5528	3849.91	3900.45	3838.5	3899.89	3899.89	3766850000	22-09-19
5529	3875.23	3876.01	3827.54	3855.93	3855.93	4058050000	22-09-20
5530	3871.4	3907.07	3789.49	3789.93	3789.93	4078330000	22-09-21
5531	3782.36	3790.9	3749.45	3757.99	3757.99	4284600000	22-09-22
5532	3727.14	3727.14	3647.47	3693.23	3693.23	5144270000	22-09-23
5533	3682.72	3715.67	3644.76	3655.04	3655.04	4886140000	22-09-26
5534	3686.44	3717.53	3623.29	3647.29	3647.29	4577740000	22-09-27
5535	3651.94	3736.74	3640.61	3719.04	3719.04	4684850000	22-09-28
5536	3687.01	3687.01	3610.4	3640.47	3640.47	4681810000	22-09-29
5537	3633.48	3671.44	3584.13	3585.62	3585.62	5645360000	22-09-30
5538	3609.78	3698.35	3604.93	3678.43	3678.43	4806680000	22-10-03
5539	3726.46	3791.92	3726.46	3790.93	3790.93	5146580000	22-10-04
5540	3753.25	3806.91	3722.66	3783.28	3783.28	4293180000	22-10-05
5541	3771.97	3797.93	3739.22	3744.52	3744.52	4252100000	22-10-06
5542	3706.74	3706.74	3620.73	3639.66	3639.66	4449660000	22-10-07
5543	3647.51	3652.17	3588.1	3612.39	3612.39	3834320000	22-10-10
5544	3595.86	3640.66	3568.45	3588.84	3588.84	4759030000	22-10-11
5545	3590.83	3608.34	3573.86	3577.03	3577.03	4006830000	22-10-12
5546	3520.37	3685.41	3491.58	3669.91	3669.91	5021680000	22-10-13
5547	3690.41	3712.0	3579.68	3583.07	3583.07	4243030000	22-10-14
5548	3638.65	3689.73	3638.65	3677.95	3677.95	4352780000	22-10-17
5549	3746.26	3762.79	3686.53	3719.98	3719.98	4483740000	22-10-18
5550	3703.11	3728.58	3666.51	3695.16	3695.16	4223800000	22-10-19
5551	3689.05	3736.0	3656.44	3665.78	3665.78	4496620000	22-10-20
5552	3657.1	3757.89	3647.42	3752.75	3752.75	5078020000	22-10-21
5553	3762.01	3810.74	3741.65	3797.34	3797.34	4747930000	22-10-24
5554	3799.44	3862.85	3799.44	3859.11	3859.11	4843120000	22-10-25
5555	3825.97	3886.15	3824.07	3830.6	3830.6	4817310000	22-10-26
5556	3834.69	3859.95	3803.79	3807.3	3807.3	4687320000	22-10-27
5557	3808.26	3905.42	3808.26	3901.06	3901.06	4459410000	22-10-28
5558	3881.85	3893.73	3863.18	3871.98	3871.98	4820620000	22-10-31
5559	3901.79	3911.79	3843.8	3856.1	3856.1	4481210000	22-11-01
5560	3852.9	3894.44	3758.68	3759.69	3759.69	4899000000	22-11-02
5561	3733.25	3750.59	3698.15	3719.89	3719.89	4625290000	22-11-03
5562	3766.98	3796.34	3708.84	3770.55	3770.55	5400180000	22-11-04
5563	3780.71	3813.95	3764.7	3806.8	3806.8	4341620000	22-11-07
5564	3817.02	3859.4	3786.28	3828.11	3828.11	4607640000	22-11-08
5565	3810.94	3818.2	3744.22	3748.57	3748.57	4645010000	22-11-09
5566	3859.89	3958.33	3859.89	3956.37	3956.37	5781260000	22-11-10
5567	3963.72	4001.48	3944.82	3992.93	3992.93	5593310000	22-11-11
5568	3977.97	4008.97	3956.4	3957.25	3957.25	4561930000	22-11-14
5569	4006.41	4028.84	3953.17	3991.73	3991.73	5015310000	22-11-15
5570	3976.82	3983.09	3954.34	3958.79	3958.79	4165320000	22-11-16
5571	3919.26	3954.33	3906.54	3946.56	3946.56	4051780000	22-11-17
5572	3966.39	3979.89	3935.98	3965.34	3965.34	4037360000	22-11-18
5573	3956.23	3962.0	3933.34	3949.94	3949.94	3850690000	22-11-21
5574	3965.51	4005.88	3956.88	4003.58	4003.58	3887990000	22-11-22
5575	4000.3	4033.78	3998.66	4027.26	4027.26	3279720000	22-11-23
5576	4023.34	4034.02	4020.76	4026.12	4026.12	1706460000	22-11-25
5577	4005.36	4012.27	3955.77	3963.94	3963.94	3615430000	22-11-28
5578	3964.19	3976.77	3937.65	3957.63	3957.63	3546040000	22-11-29
5579	3957.18	4080.11	3938.58	4080.11	4080.11	6579360000	22-11-30
5580	4087.14	4100.51	4050.87	4076.57	4076.57	4527130000	22-12-01
5581	4040.17	4080.48	4026.63	4071.7	4071.7	4012620000	22-12-02
5582	4052.02	4052.45	3984.49	3998.84	3998.84	4280820000	22-12-05
5583	3996.63	4001.51	3918.39	3941.26	3941.26	4368380000	22-12-06
5584	3933.28	3957.57	3922.68	3933.92	3933.92	4118050000	22-12-07
5585	3947.79	3974.19	3935.83	3963.51	3963.51	4006900000	22-12-08
5586	3954.17	3977.02	3933.04	3934.38	3934.38	3888260000	22-12-09
5587	3939.29	3990.71	3935.3	3990.56	3990.56	3904130000	22-12-12
5588	4069.38	4100.96	3993.03	4019.65	4019.65	5079360000	22-12-13
5589	4015.54	4053.76	3965.65	3995.32	3995.32	4472340000	22-12-14
5590	3958.37	3958.37	3879.45	3895.75	3895.75	4493900000	22-12-15
5591	3890.91	3890.91	3827.91	3852.36	3852.36	7493660000	22-12-16
5592	3853.79	3854.86	3800.04	3817.66	3817.66	3969610000	22-12-19
5593	3810.47	3838.24	3795.62	3821.62	3821.62	3985370000	22-12-20
5594	3839.49	3889.82	3839.49	3878.44	3878.44	3775200000	22-12-21
5595	3853.26	3853.26	3764.49	3822.39	3822.39	3956950000	22-12-22
5596	3815.11	3845.8	3797.01	3844.82	3844.82	2819280000	22-12-23
5597	3843.34	3846.65	3813.22	3829.25	3829.25	3030300000	22-12-27
5598	3829.56	3848.32	3780.78	3783.22	3783.22	3083520000	22-12-28
5599	3805.45	3858.19	3805.45	3849.28	3849.28	3003680000	22-12-29
5600	3829.06	3839.85	3800.34	3839.5	3839.5	2979870000	22-12-30
5601	3853.29	3878.46	3794.33	3824.14	3824.14	3959140000	23-01-03
5602	3840.36	3873.16	3815.77	3852.97	3852.97	4414080000	23-01-04
5603	3839.74	3839.74	3802.42	3808.1	3808.1	3893450000	23-01-05
5604	3823.37	3906.19	3809.56	3895.08	3895.08	3923560000	23-01-06
5605	3910.82	3950.57	3890.42	3892.09	3892.09	4311770000	23-01-09
5606	3888.57	3919.83	3877.29	3919.25	3919.25	3851030000	23-01-10
5607	3932.35	3970.07	3928.54	3969.61	3969.61	4303360000	23-01-11
5608	3977.57	3997.76	3937.56	3983.17	3983.17	4440260000	23-01-12
5609	3960.6	4003.95	3947.67	3999.09	3999.09	3939700000	23-01-13
5610	3999.28	4015.39	3984.57	3990.97	3990.97	4235560000	23-01-17
5611	4002.25	4014.16	3926.59	3928.86	3928.86	4298710000	23-01-18
5612	3911.84	3922.94	3885.54	3898.85	3898.85	3991500000	23-01-19
5613	3909.04	3972.96	3897.86	3972.61	3972.61	4013360000	23-01-20
5614	3978.14	4039.31	3971.64	4019.81	4019.81	3945210000	23-01-23
5615	4001.74	4023.92	3989.79	4016.95	4016.95	3320430000	23-01-24
5616	3982.71	4019.55	3949.06	4016.22	4016.22	3724020000	23-01-25
5617	4036.08	4061.57	4013.29	4060.43	4060.43	3809590000	23-01-26
5618	4053.72	4094.21	4048.7	4070.56	4070.56	3907760000	23-01-27
5619	4049.27	4063.85	4015.55	4017.77	4017.77	3802000000	23-01-30
5620	4020.85	4077.16	4020.44	4076.6	4076.6	4679320000	23-01-31
5621	4070.07	4148.95	4037.2	4119.21	4119.21	4856930000	23-02-01
5622	4158.68	4195.44	4141.88	4179.76	4179.76	5624360000	23-02-02
5623	4136.69	4182.36	4123.36	4136.48	4136.48	4694510000	23-02-03
5624	4119.57	4124.63	4093.38	4111.08	4111.08	4114240000	23-02-06
5625	4105.35	4176.54	4088.39	4164.0	4164.0	4355860000	23-02-07
5626	4153.47	4156.85	4111.67	4117.86	4117.86	4029820000	23-02-08
5627	4144.25	4156.23	4069.67	4081.5	4081.5	4270200000	23-02-09
5628	4068.92	4094.36	4060.79	4090.46	4090.46	3891520000	23-02-10
5629	4096.62	4138.9	4092.67	4137.29	4137.29	3448620000	23-02-13
5630	4126.7	4159.77	4095.01	4136.13	4136.13	3929200000	23-02-14
5631	4119.5	4148.11	4103.98	4147.6	4147.6	4075980000	23-02-15
5632	4114.75	4136.54	4089.49	4090.41	4090.41	4143660000	23-02-16
5633	4077.39	4081.51	4047.95	4079.09	4079.09	4045480000	23-02-17
5634	4052.35	4052.35	3995.19	3997.34	3997.34	4121590000	23-02-21
5635	4001.83	4017.37	3976.9	3991.05	3991.05	4079320000	23-02-22
5636	4018.6	4028.3	3969.19	4012.32	4012.32	3952940000	23-02-23
5637	3973.24	3978.25	3943.08	3970.04	3970.04	3877700000	23-02-24
5638	3992.36	4018.05	3973.55	3982.24	3982.24	3836950000	23-02-27
5639	3977.19	3997.5	3968.98	3970.15	3970.15	5043400000	23-02-28
5640	3963.34	3971.73	3939.05	3951.39	3951.39	4249480000	23-03-01
5641	3938.68	3990.84	3928.16	3981.35	3981.35	4244900000	23-03-02
5642	3998.02	4048.29	3995.17	4045.64	4045.64	4084730000	23-03-03
5643	4055.15	4078.49	4044.61	4048.42	4048.42	4000870000	23-03-06
5644	4048.26	4050.0	3980.31	3986.37	3986.37	3922500000	23-03-07
5645	3987.55	4000.41	3969.76	3992.01	3992.01	3535570000	23-03-08
5646	3998.66	4017.81	3908.7	3918.32	3918.32	4445260000	23-03-09
5647	3912.77	3934.05	3846.32	3861.59	3861.59	5518190000	23-03-10
5648	3835.12	3905.05	3808.86	3855.76	3855.76	6558020000	23-03-13
5649	3894.01	3937.29	3873.63	3919.29	3919.29	5665870000	23-03-14
5650	3876.74	3894.26	3838.24	3891.93	3891.93	6594010000	23-03-15
5651	3878.93	3964.46	3864.11	3960.28	3960.28	5695790000	23-03-16
5652	3958.69	3958.91	3901.27	3916.64	3916.64	9354280000	23-03-17
5653	3917.47	3956.62	3916.89	3951.57	3951.57	5347140000	23-03-20
5654	3975.89	4009.08	3971.19	4002.87	4002.87	4920240000	23-03-21
5655	4002.04	4039.49	3936.17	3936.97	3936.97	4533010000	23-03-22
5656	3959.21	4007.66	3919.05	3948.72	3948.72	4991600000	23-03-23
5657	3939.21	3972.74	3909.16	3970.99	3970.99	4583970000	23-03-24
5658	3982.93	4003.83	3970.49	3977.53	3977.53	4233540000	23-03-27
5659	3974.13	3979.2	3951.53	3971.27	3971.27	4014600000	23-03-28
5660	3999.53	4030.59	3999.53	4027.81	4027.81	4145250000	23-03-29
5661	4046.74	4057.85	4032.1	4050.83	4050.83	3930860000	23-03-30
5662	4056.18	4110.75	4056.18	4109.31	4109.31	4525120000	23-03-31
5663	4102.2	4127.66	4098.79	4124.51	4124.51	4234700000	23-04-03
5664	4128.03	4133.13	4086.87	4100.6	4100.6	4227800000	23-04-04
5665	4094.5	4099.69	4072.56	4090.38	4090.38	3968020000	23-04-05
5666	4081.15	4107.32	4069.84	4105.02	4105.02	3486690000	23-04-06
5667	4085.2	4109.5	4072.55	4109.11	4109.11	3423650000	23-04-10
5668	4110.29	4124.26	4102.61	4108.94	4108.94	3665830000	23-04-11
5669	4121.72	4134.37	4086.94	4091.95	4091.95	3633120000	23-04-12
5670	4100.04	4150.26	4099.4	4146.22	4146.22	3596590000	23-04-13
5671	4140.11	4163.19	4113.2	4137.64	4137.64	3575690000	23-04-14
5672	4137.17	4151.72	4123.18	4151.32	4151.32	3611180000	23-04-17
5673	4164.26	4169.48	4140.36	4154.87	4154.87	3536640000	23-04-18
5674	4139.33	4162.57	4134.49	4154.52	4154.52	3572560000	23-04-19
5675	4130.48	4148.57	4114.57	4129.79	4129.79	3772080000	23-04-20
5676	4132.14	4138.02	4113.86	4133.52	4133.52	3611750000	23-04-21
5677	4132.07	4142.41	4117.77	4137.04	4137.04	3290940000	23-04-24
5678	4126.43	4126.43	4071.38	4071.63	4071.63	3978640000	23-04-25
5679	4087.78	4089.67	4049.35	4055.99	4055.99	3837030000	23-04-26
5680	4075.29	4138.24	4075.29	4135.35	4135.35	3750550000	23-04-27
5681	4129.63	4170.06	4127.18	4169.48	4169.48	4087800000	23-04-28
5682	4166.79	4186.92	4164.12	4167.87	4167.87	3321370000	23-05-01
5683	4164.1	4164.1	4089.72	4119.58	4119.58	4486130000	23-05-02
5684	4122.25	4148.3	4088.86	4090.75	4090.75	4246510000	23-05-03
5685	4082.55	4082.61	4048.28	4061.22	4061.22	4920090000	23-05-04
5686	4084.73	4147.02	4084.73	4136.25	4136.25	4186270000	23-05-05
5687	4136.98	4142.3	4123.81	4138.12	4138.12	3641640000	23-05-08
5688	4124.25	4130.35	4116.65	4119.17	4119.17	3810140000	23-05-09
5689	4143.74	4154.28	4098.92	4137.64	4137.64	4057160000	23-05-10
5690	4132.24	4132.8	4109.29	4130.62	4130.62	3752900000	23-05-11
5691	4138.54	4143.74	4099.12	4124.08	4124.08	3533740000	23-05-12
5692	4126.65	4141.25	4110.27	4136.28	4136.28	3562170000	23-05-15
5693	4127.95	4135.54	4109.86	4109.9	4109.9	3654200000	23-05-16
5694	4122.85	4164.67	4113.62	4158.77	4158.77	4039080000	23-05-17
5695	4157.68	4202.2	4153.5	4198.05	4198.05	3980500000	23-05-18
5696	4204.15	4212.91	4180.2	4191.98	4191.98	4041900000	23-05-19
5697	4190.78	4209.22	4179.68	4192.63	4192.63	3728520000	23-05-22
5698	4176.8	4185.68	4142.54	4145.58	4145.58	4155320000	23-05-23
5699	4132.96	4132.96	4103.98	4115.24	4115.24	3739160000	23-05-24
5700	4155.71	4165.74	4129.73	4151.28	4151.28	4147760000	23-05-25
5701	4156.16	4212.87	4156.16	4205.45	4205.45	3715460000	23-05-26
5702	4226.71	4231.1	4192.18	4205.52	4205.52	4228510000	23-05-30
5703	4190.74	4195.44	4166.15	4179.83	4179.83	5980670000	23-05-31
5704	4183.03	4232.43	4171.64	4221.02	4221.02	4391860000	23-06-01
5705	4241.01	4290.67	4241.01	4282.37	4282.37	4454200000	23-06-02
5706	4282.99	4299.28	4266.82	4273.79	4273.79	3813290000	23-06-05
5707	4271.34	4288.33	4263.09	4283.85	4283.85	3996560000	23-06-06
5708	4285.47	4299.19	4263.96	4267.52	4267.52	4537800000	23-06-07
5709	4268.69	4298.01	4261.07	4293.93	4293.93	3826740000	23-06-08
5710	4304.88	4322.62	4291.7	4298.86	4298.86	3786510000	23-06-09
5711	4308.32	4340.13	4304.37	4338.93	4338.93	3945670000	23-06-12
5712	4352.61	4375.37	4349.31	4369.01	4369.01	4275400000	23-06-13
5713	4366.29	4391.82	4337.85	4372.59	4372.59	4252110000	23-06-14
5714	4365.33	4439.2	4362.6	4425.84	4425.84	4176690000	23-06-15
5715	4440.95	4448.47	4407.44	4409.59	4409.59	6848600000	23-06-16
5716	4396.11	4400.15	4367.19	4388.71	4388.71	4055790000	23-06-20
5717	4380.01	4386.22	4360.14	4365.69	4365.69	3709330000	23-06-21
5718	4355.4	4382.25	4351.82	4381.89	4381.89	3511000000	23-06-22
5719	4354.17	4366.55	4341.34	4348.33	4348.33	6053620000	23-06-23
5720	4344.84	4362.06	4328.08	4328.82	4328.82	3415030000	23-06-26
5721	4337.36	4384.42	4335.0	4378.41	4378.41	3573500000	23-06-27
5722	4367.48	4390.35	4360.22	4376.86	4376.86	3739330000	23-06-28
5723	4374.94	4398.39	4371.97	4396.44	4396.44	3696660000	23-06-29
5724	4422.44	4458.48	4422.44	4450.38	4450.38	3923450000	23-06-30
5725	4450.48	4456.46	4442.29	4455.59	4455.59	2034280000	23-07-03
5726	4442.04	4454.06	4436.61	4446.82	4446.82	3482620000	23-07-05
5727	4422.62	4422.62	4385.05	4411.59	4411.59	3682020000	23-07-06
5728	4404.54	4440.39	4397.4	4398.95	4398.95	3630480000	23-07-07
5729	4394.23	4412.6	4389.92	4409.53	4409.53	3429600000	23-07-10
5730	4415.55	4443.64	4408.46	4439.26	4439.26	3624220000	23-07-11
5731	4467.69	4488.34	4463.23	4472.16	4472.16	3920290000	23-07-12
5732	4491.5	4517.38	4489.36	4510.04	4510.04	3839530000	23-07-13
5733	4514.61	4527.76	4499.56	4505.42	4505.42	3647450000	23-07-14
5734	4508.86	4532.85	4504.9	4522.79	4522.79	3538240000	23-07-17
5735	4521.78	4562.3	4514.59	4554.98	4554.98	4090010000	23-07-18
5736	4563.87	4578.43	4557.48	4565.72	4565.72	4115670000	23-07-19
5737	4554.38	4564.74	4527.56	4534.87	4534.87	3761770000	23-07-20
5738	4550.16	4555.0	4535.79	4536.34	4536.34	3570190000	23-07-21
5739	4543.39	4563.41	4541.29	4554.64	4554.64	3856250000	23-07-24
5740	4555.19	4580.62	4552.42	4567.46	4567.46	3812470000	23-07-25
5741	4558.96	4582.47	4547.58	4566.75	4566.75	3990290000	23-07-26
5742	4598.26	4607.07	4528.56	4537.41	4537.41	4553210000	23-07-27
5743	4565.75	4590.16	4564.01	4582.23	4582.23	3981010000	23-07-28
5744	4584.82	4594.22	4573.14	4588.96	4588.96	4503600000	23-07-31
5745	4578.83	4584.62	4567.53	4576.73	4576.73	4042370000	23-08-01
5746	4550.93	4550.93	4505.75	4513.39	4513.39	4270710000	23-08-02
5747	4494.27	4519.49	4485.54	4501.89	4501.89	4149120000	23-08-03
5748	4513.96	4540.34	4474.55	4478.03	4478.03	4143310000	23-08-04
5749	4491.58	4519.84	4491.15	4518.44	4518.44	3493920000	23-08-07
5750	4498.03	4503.31	4464.39	4499.38	4499.38	3884910000	23-08-08
5751	4501.57	4502.44	4461.33	4467.71	4467.71	3803100000	23-08-09
5752	4487.16	4527.37	4457.92	4468.83	4468.83	4504370000	23-08-10
5753	4450.69	4476.23	4443.98	4464.05	4464.05	3753290000	23-08-11
5754	4458.13	4490.33	4453.44	4489.72	4489.72	3896410000	23-08-14
5755	4478.87	4478.87	4432.19	4437.86	4437.86	3832250000	23-08-15
5756	4433.79	4449.95	4403.55	4404.33	4404.33	3753910000	23-08-16
5757	4416.32	4421.17	4364.83	4370.36	4370.36	3943700000	23-08-17
5758	4344.88	4381.82	4335.31	4369.71	4369.71	3940400000	23-08-18
5759	4380.28	4407.55	4360.3	4399.77	4399.77	3726850000	23-08-21
5760	4415.33	4418.59	4382.77	4387.55	4387.55	3522760000	23-08-22
5761	4396.44	4443.18	4396.44	4436.01	4436.01	3837270000	23-08-23
5762	4455.16	4458.3	4375.55	4376.31	4376.31	3723470000	23-08-24
5763	4389.38	4418.46	4356.29	4405.71	4405.71	3296180000	23-08-25
5764	4426.03	4439.56	4414.98	4433.31	4433.31	2957230000	23-08-28
5765	4432.75	4500.14	4431.68	4497.63	4497.63	3354820000	23-08-29
5766	4500.34	4521.65	4493.59	4514.87	4514.87	3064110000	23-08-30
5767	4517.01	4532.26	4507.39	4507.66	4507.66	3946360000	23-08-31
5768	4530.6	4541.25	4501.35	4515.77	4515.77	3246260000	23-09-01
5769	4510.06	4514.29	4496.01	4496.83	4496.83	3526250000	23-09-05
5770	4490.35	4490.35	4442.38	4465.48	4465.48	3418850000	23-09-06
5771	4434.55	4457.81	4430.46	4451.14	4451.14	3763760000	23-09-07
5772	4451.3	4473.53	4448.38	4457.49	4457.49	3259290000	23-09-08
5773	4480.98	4490.77	4467.89	4487.46	4487.46	3369920000	23-09-11
5774	4473.27	4487.11	4456.83	4461.9	4461.9	3435740000	23-09-12
5775	4462.65	4479.39	4453.52	4467.44	4467.44	3529430000	23-09-13
5776	4487.78	4511.99	4478.69	4505.1	4505.1	3648720000	23-09-14
5777	4497.98	4497.98	4447.21	4450.32	4450.32	6932230000	23-09-15
5778	4445.13	4466.36	4442.11	4453.53	4453.53	3161230000	23-09-18
5779	4445.41	4449.85	4416.61	4443.95	4443.95	3614880000	23-09-19
5780	4452.81	4461.03	4401.38	4402.2	4402.2	3308450000	23-09-20
5781	4374.36	4375.7	4329.17	4330.0	4330.0	3662340000	23-09-21
5782	4341.74	4357.4	4316.49	4320.06	4320.06	3349570000	23-09-22
5783	4310.62	4338.51	4302.7	4337.44	4337.44	3195650000	23-09-25
5784	4312.88	4313.01	4265.98	4273.53	4273.53	3472340000	23-09-26
5785	4282.63	4292.07	4238.63	4274.51	4274.51	3875880000	23-09-27
5786	4269.65	4317.27	4264.38	4299.7	4299.7	3846230000	23-09-28
5787	4328.18	4333.15	4274.86	4288.05	4288.05	3865960000	23-09-29
5788	4284.52	4300.58	4260.21	4288.39	4288.39	3938660000	23-10-02
5789	4269.75	4281.15	4216.45	4229.45	4229.45	3953830000	23-10-03
5790	4233.83	4268.5	4220.48	4263.75	4263.75	3777600000	23-10-04
5791	4259.31	4267.13	4225.91	4258.19	4258.19	3581470000	23-10-05
5792	4234.79	4324.1	4219.55	4308.5	4308.5	3902030000	23-10-06
5793	4289.02	4341.73	4283.79	4335.66	4335.66	3174630000	23-10-09
5794	4339.75	4385.46	4339.64	4358.24	4358.24	3520240000	23-10-10
5795	4366.59	4378.64	4345.34	4376.95	4376.95	3601660000	23-10-11
5796	4380.94	4385.85	4325.43	4349.61	4349.61	3713140000	23-10-12
5797	4360.49	4377.1	4311.97	4327.78	4327.78	3566560000	23-10-13
5798	4342.37	4383.33	4342.37	4373.63	4373.63	3409960000	23-10-16
5799	4345.23	4393.57	4337.54	4373.2	4373.2	3794850000	23-10-17
5800	4357.35	4364.2	4303.84	4314.6	4314.6	3686030000	23-10-18
5801	4321.36	4339.54	4269.69	4278.0	4278.0	3969730000	23-10-19
5802	4273.85	4276.56	4223.03	4224.16	4224.16	4004030000	23-10-20
5803	4210.4	4255.84	4189.22	4217.04	4217.04	3776100000	23-10-23
5804	4235.79	4259.38	4219.43	4247.68	4247.68	3821820000	23-10-24
5805	4232.42	4232.42	4181.42	4186.77	4186.77	3869370000	23-10-25
5806	4175.99	4183.6	4127.9	4137.23	4137.23	4277640000	23-10-26
5807	4152.93	4156.7	4103.78	4117.37	4117.37	4019500000	23-10-27
5808	4139.39	4177.47	4132.94	4166.82	4166.82	3911140000	23-10-30
5809	4171.33	4195.55	4153.12	4193.8	4193.8	4249470000	23-10-31
5810	4201.27	4245.64	4197.74	4237.86	4237.86	4224900000	23-11-01
5811	4268.26	4319.72	4268.26	4317.78	4317.78	4669780000	23-11-02
5812	4334.23	4373.62	4334.23	4358.34	4358.34	4570960000	23-11-03
5813	4364.27	4372.21	4347.53	4365.98	4365.98	3656340000	23-11-06
5814	4366.21	4386.26	4355.41	4378.38	4378.38	3791230000	23-11-07
5815	4384.37	4391.2	4359.76	4382.78	4382.78	3729510000	23-11-08
5816	4391.41	4393.4	4343.94	4347.35	4347.35	3900780000	23-11-09
5817	4364.15	4418.03	4353.34	4415.24	4415.24	3665080000	23-11-10
5818	4406.66	4421.76	4393.82	4411.55	4411.55	3326240000	23-11-13
5819	4458.97	4508.67	4458.97	4495.7	4495.7	4700350000	23-11-14
5820	4505.3	4521.17	4495.31	4502.88	4502.88	4347170000	23-11-15
5821	4497.08	4511.99	4487.83	4508.24	4508.24	3964520000	23-11-16
5822	4509.55	4520.12	4499.66	4514.02	4514.02	3777240000	23-11-17
5823	4511.7	4557.11	4510.36	4547.38	4547.38	3644790000	23-11-20
5824	4538.77	4542.14	4525.51	4538.19	4538.19	3511080000	23-11-21
5825	4553.04	4568.43	4545.05	4556.62	4556.62	3042810000	23-11-22
5826	4555.84	4560.31	4552.8	4559.34	4559.34	1639500000	23-11-24
5827	4554.86	4560.52	4546.32	4550.43	4550.43	3403990000	23-11-27
5828	4545.55	4568.14	4540.51	4554.89	4554.89	3586240000	23-11-28
5829	4571.84	4587.64	4547.15	4550.58	4550.58	4418760000	23-11-29
5830	4554.87	4569.89	4537.24	4567.8	4567.8	5399300000	23-11-30
5831	4559.43	4599.39	4554.71	4594.63	4594.63	4397120000	23-12-01
5832	4564.37	4572.37	4546.72	4569.78	4569.78	4369910000	23-12-04
5833	4557.25	4578.56	4551.68	4567.18	4567.18	3909950000	23-12-05
5834	4586.23	4590.74	4546.5	4549.34	4549.34	4245680000	23-12-06
5835	4568.84	4590.92	4565.22	4585.59	4585.59	3818880000	23-12-07
5836	4576.2	4609.23	4574.06	4604.37	4604.37	3707010000	23-12-08
5837	4593.39	4623.71	4593.39	4622.44	4622.44	3823210000	23-12-11
5838	4618.3	4643.93	4608.09	4643.7	4643.7	3808380000	23-12-12
5839	4646.2	4709.69	4643.23	4707.09	4707.09	5063650000	23-12-13
5840	4721.04	4738.57	4694.34	4719.55	4719.55	6314040000	23-12-14
5841	4714.23	4725.53	4704.69	4719.19	4719.19	8218980000	23-12-15
5842	4725.58	4749.52	4725.58	4740.56	4740.56	4060340000	23-12-18
5843	4743.72	4768.69	4743.72	4768.37	4768.37	4026970000	23-12-19
5844	4764.73	4778.01	4697.82	4698.35	4698.35	4201320000	23-12-20
5845	4724.29	4748.71	4708.35	4746.75	4746.75	3431180000	23-12-21
5846	4753.92	4772.94	4736.77	4754.63	4754.63	3046770000	23-12-22
5847	4758.86	4784.72	4758.45	4774.75	4774.75	2513910000	23-12-26
5848	4773.45	4785.39	4768.9	4781.58	4781.58	2748450000	23-12-27
5849	4786.44	4793.3	4780.98	4783.35	4783.35	2698860000	23-12-28
5850	4782.88	4788.43	4751.99	4769.83	4769.83	3126060000	23-12-29
5851	4745.2	4754.33	4722.67	4742.83	4742.83	3743050000	24-01-02
5852	4725.07	4729.29	4699.71	4704.81	4704.81	3950760000	24-01-03
5853	4697.42	4726.78	4687.53	4688.68	4688.68	3715480000	24-01-04
5854	4690.57	4721.49	4682.11	4697.24	4697.24	3844370000	24-01-05
5855	4703.7	4764.54	4699.82	4763.54	4763.54	3742320000	24-01-08
5856	4741.93	4765.47	4730.35	4756.5	4756.5	3529960000	24-01-09
5857	4759.94	4790.8	4756.2	4783.45	4783.45	3498680000	24-01-10
5858	4792.13	4798.5	4739.58	4780.24	4780.24	3759890000	24-01-11
5859	4791.18	4802.4	4768.98	4783.83	4783.83	3486340000	24-01-12
5860	4772.35	4782.34	4747.12	4765.98	4765.98	4260550000	24-01-16
5861	4739.13	4744.23	4714.82	4739.21	4739.21	3928600000	24-01-17
5862	4760.1	4785.79	4740.57	4780.94	4780.94	4019000000	24-01-18
5863	4796.28	4842.07	4785.87	4839.81	4839.81	4287200000	24-01-19
5864	4853.42	4868.41	4844.05	4850.43	4850.43	4297610000	24-01-22
5865	4856.8	4866.48	4844.37	4864.6	4864.6	3912800000	24-01-23
5866	4888.56	4903.68	4865.94	4868.55	4868.55	4330030000	24-01-24
5867	4886.66	4898.15	4869.34	4894.16	4894.16	4020430000	24-01-25
5868	4888.91	4906.69	4881.47	4890.97	4890.97	3353400000	24-01-26
5869	4892.95	4929.31	4887.4	4927.93	4927.93	3525160000	24-01-29
5870	4925.89	4931.09	4916.27	4924.97	4924.97	3836130000	24-01-30
5871	4899.19	4906.75	4845.15	4845.65	4845.65	4696120000	24-01-31
5872	4861.11	4906.97	4853.52	4906.19	4906.19	4386090000	24-02-01
5873	4916.06	4975.29	4907.99	4958.61	4958.61	3974350000	24-02-02
5874	4957.19	4957.19	4918.09	4942.81	4942.81	4023640000	24-02-05
5875	4950.16	4957.77	4934.88	4954.23	4954.23	4440880000	24-02-06
5876	4973.05	4999.89	4969.05	4995.06	4995.06	4895590000	24-02-07
5877	4995.16	5000.4	4987.09	4997.91	4997.91	4341860000	24-02-08
5878	5004.17	5030.06	5000.34	5026.61	5026.61	3912990000	24-02-09
5879	5026.83	5048.39	5016.83	5021.84	5021.84	3805740000	24-02-12
5880	4967.94	4971.3	4920.31	4953.17	4953.17	4302190000	24-02-13
5881	4976.44	5002.52	4956.45	5000.62	5000.62	3845600000	24-02-14
5882	5003.14	5032.72	4999.44	5029.73	5029.73	4137970000	24-02-15
5883	5031.13	5038.7	4999.52	5005.57	5005.57	3833270000	24-02-16
5884	4989.32	4993.71	4955.02	4975.51	4975.51	4034880000	24-02-20
5885	4963.03	4983.21	4946.0	4981.8	4981.8	3788390000	24-02-21
5886	5038.83	5094.39	5038.83	5087.03	5087.03	4051710000	24-02-22
5887	5100.92	5111.06	5081.46	5088.8	5088.8	3672790000	24-02-23
5888	5093.0	5097.66	5068.91	5069.53	5069.53	3683930000	24-02-26
5889	5074.6	5080.69	5057.29	5078.18	5078.18	3925950000	24-02-27
5890	5067.2	5077.37	5058.35	5069.76	5069.76	3789370000	24-02-28
5891	5085.36	5104.99	5061.89	5096.27	5096.27	5219740000	24-02-29
5892	5098.51	5140.33	5094.16	5137.08	5137.08	4748110000	24-03-01
5893	5130.99	5149.67	5127.18	5130.95	5130.95	4758440000	24-03-04
5894	5110.52	5114.54	5056.82	5078.65	5078.65	4418410000	24-03-05
5895	5108.03	5127.97	5092.22	5104.76	5104.76	4559050000	24-03-06
5896	5132.38	5165.62	5128.21	5157.36	5157.36	4137980000	24-03-07
5897	5164.46	5189.26	5117.5	5123.69	5123.69	4208870000	24-03-08
5898	5111.96	5124.66	5091.14	5117.94	5117.94	3896430000	24-03-11
5899	5134.3	5179.87	5114.48	5175.27	5175.27	4080510000	24-03-12
5900	5173.49	5179.14	5151.88	5165.31	5165.31	4282890000	24-03-13
5901	5175.14	5176.85	5123.3	5150.48	5150.48	4687970000	24-03-14
5902	5123.31	5136.86	5104.35	5117.09	5117.09	7753670000	24-03-15
5903	5154.77	5175.6	5145.47	5149.42	5149.42	4036220000	24-03-18
5904	5139.09	5180.31	5131.59	5178.51	5178.51	4031760000	24-03-19
5905	5181.69	5226.19	5171.55	5224.62	5224.62	4064850000	24-03-20
5906	5253.43	5261.1	5240.66	5241.53	5241.53	4207730000	24-03-21
5907	5242.48	5246.09	5229.87	5234.18	5234.18	3374700000	24-03-22
5908	5219.52	5229.09	5216.09	5218.19	5218.19	3331360000	24-03-25
5909	5228.85	5235.16	5203.42	5203.58	5203.58	3871790000	24-03-26
5910	5226.31	5249.26	5213.92	5248.49	5248.49	3850500000	24-03-27
5911	5248.03	5264.85	5245.82	5254.35	5254.35	3998270000	24-03-28
5912	5257.97	5263.95	5229.2	5243.77	5243.77	3325930000	24-04-01
5913	5204.29	5208.34	5184.05	5205.81	5205.81	3886590000	24-04-02
5914	5194.37	5228.75	5194.37	5211.49	5211.49	3703250000	24-04-03
5915	5244.05	5256.59	5146.06	5147.21	5147.21	4075680000	24-04-04
5916	5158.95	5222.18	5157.21	5204.34	5204.34	3386780000	24-04-05
5917	5211.37	5219.57	5197.35	5202.39	5202.39	3278180000	24-04-08
5918	5217.03	5224.81	5160.78	5209.91	5209.91	3400680000	24-04-09
5919	5167.88	5178.43	5138.7	5160.64	5160.64	3845930000	24-04-10
5920	5172.95	5211.78	5138.77	5199.06	5199.06	3509380000	24-04-11
5921	5171.51	5175.03	5107.94	5123.41	5123.41	3963220000	24-04-12
5922	5149.67	5168.43	5052.47	5061.82	5061.82	3950210000	24-04-15
5923	5064.59	5079.84	5039.83	5051.41	5051.41	4006200000	24-04-16
5924	5068.97	5077.96	5007.25	5022.21	5022.21	3596130000	24-04-17
5925	5031.52	5056.66	5001.89	5011.12	5011.12	3619760000	24-04-18
5926	5005.44	5019.02	4953.56	4967.23	4967.23	3878750000	24-04-19
5927	4987.33	5038.84	4969.4	5010.6	5010.6	3820250000	24-04-22
5928	5028.85	5076.12	5027.96	5070.55	5070.55	3751400000	24-04-23
5929	5084.86	5089.48	5047.02	5071.63	5071.63	3656740000	24-04-24
5930	5019.88	5057.75	4990.58	5048.42	5048.42	3958050000	24-04-25
5931	5084.65	5114.62	5073.14	5099.96	5099.96	3604140000	24-04-26
5932	5114.13	5123.49	5088.65	5116.17	5116.17	3447450000	24-04-29
5933	5103.78	5110.83	5035.31	5035.69	5035.69	4082470000	24-04-30
5934	5029.03	5096.12	5013.45	5018.39	5018.39	4544170000	24-05-01
5935	5049.32	5073.21	5011.05	5064.2	5064.2	4381660000	24-05-02
5936	5122.78	5139.12	5101.22	5127.79	5127.79	3924990000	24-05-03
5937	5142.42	5181.0	5142.42	5180.74	5180.74	3683250000	24-05-06
5938	5187.2	5200.23	5178.96	5187.7	5187.7	3987890000	24-05-07
5939	5168.98	5191.95	5165.86	5187.67	5187.67	3842100000	24-05-08
5940	5189.03	5215.3	5180.41	5214.08	5214.08	3727370000	24-05-09
5941	5225.49	5239.66	5209.68	5222.68	5222.68	3617900000	24-05-10
5942	5233.08	5237.26	5211.16	5221.42	5221.42	4255710000	24-05-13
5943	5221.1	5250.37	5217.98	5246.68	5246.68	4763580000	24-05-14
5944	5263.26	5311.76	5263.26	5308.15	5308.15	4360810000	24-05-15
5945	5310.07	5325.49	5296.19	5297.1	5297.1	3817470000	24-05-16
5946	5303.1	5305.45	5283.59	5303.27	5303.27	3578120000	24-05-17
5947	5305.35	5325.32	5302.4	5308.13	5308.13	3420100000	24-05-20
5948	5298.69	5324.32	5297.87	5321.41	5321.41	3662240000	24-05-21
5949	5319.28	5323.18	5286.01	5307.01	5307.01	3847130000	24-05-22
5950	5340.26	5341.88	5256.93	5267.84	5267.84	3869520000	24-05-23
5951	5281.45	5311.65	5278.39	5304.72	5304.72	3005510000	24-05-24
5952	5315.91	5315.91	5280.89	5306.04	5306.04	3751540000	24-05-28
5953	5278.73	5282.27	5262.7	5266.95	5266.95	3552750000	24-05-29
5954	5259.77	5260.21	5222.1	5235.48	5235.48	3818750000	24-05-30
5955	5243.21	5280.33	5191.68	5277.51	5277.51	5437160000	24-05-31
5956	5297.15	5302.11	5234.32	5283.4	5283.4	4046920000	24-06-03
5957	5278.24	5298.8	5257.63	5291.34	5291.34	3707900000	24-06-04
5958	5314.48	5354.16	5297.64	5354.03	5354.03	3591460000	24-06-05
5959	5357.8	5362.35	5335.36	5352.96	5352.96	3609990000	24-06-06
5960	5343.81	5375.08	5331.33	5346.99	5346.99	3692760000	24-06-07
5961	5341.22	5365.79	5331.52	5360.79	5360.79	3622280000	24-06-10
5962	5353.0	5375.95	5327.25	5375.32	5375.32	3568030000	24-06-11
5963	5409.13	5447.25	5409.13	5421.03	5421.03	3962840000	24-06-12
5964	5441.93	5441.93	5402.51	5433.74	5433.74	3530380000	24-06-13
5965	5424.08	5432.39	5403.75	5431.6	5431.6	3438650000	24-06-14
5966	5431.11	5488.5	5420.4	5473.23	5473.23	3447840000	24-06-17
5967	5476.15	5490.38	5471.32	5487.03	5487.03	3544330000	24-06-18
5968	5499.99	5505.53	5455.56	5473.17	5473.17	3847060000	24-06-20
5969	5466.77	5478.31	5452.03	5464.62	5464.62	6773800000	24-06-21
5970	5459.58	5490.66	5447.59	5447.87	5447.87	3696750000	24-06-24
5971	5460.73	5472.88	5446.56	5469.3	5469.3	3591960000	24-06-25
5972	5460.71	5483.14	5451.87	5477.9	5477.9	3563920000	24-06-26
5973	5473.59	5490.81	5467.54	5482.87	5482.87	3589530000	24-06-27
5974	5488.48	5523.64	5451.12	5460.48	5460.48	7199220000	24-06-28
5975	5471.08	5479.55	5446.53	5475.09	5475.09	3488760000	24-07-01
5976	5461.84	5509.69	5458.43	5509.01	5509.01	3329950000	24-07-02
5977	5507.44	5539.27	5507.42	5537.02	5537.02	2179470000	24-07-03
5978	5537.91	5570.33	5531.63	5567.19	5567.19	3253080000	24-07-05
5979	5572.75	5583.11	5562.51	5572.85	5572.85	3185670000	24-07-08
5980	5584.24	5590.75	5574.57	5576.98	5576.98	3232920000	24-07-09
5981	5591.26	5635.39	5586.44	5633.91	5633.91	3336100000	24-07-10
5982	5635.21	5642.45	5576.53	5584.54	5584.54	4020950000	24-07-11
5983	5590.76	5655.56	5590.44	5615.35	5615.35	3700280000	24-07-12
5984	5638.16	5666.94	5614.75	5631.22	5631.22	3620470000	24-07-15
5985	5644.09	5669.67	5639.02	5667.2	5667.2	4041760000	24-07-16
5986	5610.07	5622.49	5584.81	5588.27	5588.27	4246450000	24-07-17
5987	5608.56	5614.05	5522.81	5544.59	5544.59	4007510000	24-07-18
5988	5543.37	5557.5	5497.04	5505.0	5505.0	3760570000	24-07-19
5989	5544.54	5570.36	5529.04	5564.41	5564.41	3375180000	24-07-22
5990	5565.3	5585.34	5550.9	5555.74	5555.74	3500210000	24-07-23
5991	5505.84	5508.04	5419.98	5427.13	5427.13	3945550000	24-07-24
5992	5428.7	5491.59	5390.95	5399.22	5399.22	4592120000	24-07-25
5993	5433.67	5488.32	5430.7	5459.1	5459.1	3638770000	24-07-26
5994	5476.55	5487.74	5444.44	5463.54	5463.54	3379970000	24-07-29
5995	5478.73	5489.46	5401.7	5436.44	5436.44	3777740000	24-07-30
5996	5505.59	5551.51	5493.75	5522.3	5522.3	4546910000	24-07-31
5997	5537.84	5566.16	5410.42	5446.68	5446.68	4703620000	24-08-01
5998	5376.63	5383.89	5302.03	5346.56	5346.56	5156450000	24-08-02
5999	5151.14	5250.89	5119.26	5186.33	5186.33	5333250000	24-08-05
6000	5206.42	5312.34	5193.56	5240.03	5240.03	4690190000	24-08-06
6001	5293.13	5330.64	5195.54	5199.5	5199.5	4558260000	24-08-07
6002	5252.57	5328.03	5233.85	5319.31	5319.31	4016830000	24-08-08
6003	5314.66	5358.67	5300.84	5344.16	5344.16	3516400000	24-08-09
6004	5351.88	5371.2	5324.37	5344.39	5344.39	3360160000	24-08-12
6005	5376.98	5436.5	5376.98	5434.43	5434.43	3648980000	24-08-13
6006	5442.36	5463.22	5415.91	5455.21	5455.21	3380050000	24-08-14
6007	5501.13	5546.23	5501.13	5543.22	5543.22	3723310000	24-08-15
6008	5530.5	5561.98	5525.17	5554.25	5554.25	3357690000	24-08-16
6009	5557.23	5608.3	5550.74	5608.25	5608.25	3222050000	24-08-19
6010	5602.88	5620.51	5585.5	5597.12	5597.12	2994420000	24-08-20
6011	5603.09	5632.68	5591.57	5620.85	5620.85	3119670000	24-08-21
6012	5637.77	5643.22	5560.95	5570.64	5570.64	2981530000	24-08-22
6013	5602.49	5641.82	5585.16	5634.61	5634.61	3291940000	24-08-23
6014	5639.66	5651.62	5602.34	5616.84	5616.84	2938570000	24-08-26
6015	5602.89	5631.18	5593.48	5625.8	5625.8	2798990000	24-08-27
6016	5624.51	5627.03	5560.95	5592.18	5592.18	3053450000	24-08-28
6017	5607.3	5646.95	5583.71	5591.96	5591.96	3065640000	24-08-29
6018	5612.74	5651.37	5581.79	5648.4	5648.4	4185850000	24-08-30
6019	5623.89	5623.89	5504.33	5528.93	5528.93	3866350000	24-09-03
6020	5506.68	5552.99	5503.66	5520.07	5520.07	3478140000	24-09-04
6021	5520.08	5546.3	5480.54	5503.41	5503.41	3521650000	24-09-05
6022	5507.33	5522.47	5402.62	5408.42	5408.42	3822800000	24-09-06
6023	5442.07	5484.2	5434.49	5471.05	5471.05	3825940000	24-09-09
6024	5490.51	5497.91	5441.72	5495.52	5495.52	3848180000	24-09-10
6025	5496.42	5560.41	5406.96	5554.13	5554.13	3839450000	24-09-11
6026	5557.48	5600.71	5535.5	5595.76	5595.76	3655070000	24-09-12
6027	5603.34	5636.27	5601.65	5626.02	5626.02	3500790000	24-09-13
6028	5615.21	5636.05	5604.53	5633.09	5633.09	3437070000	24-09-16
6029	5655.51	5670.81	5614.05	5634.58	5634.58	3443600000	24-09-17
6030	5641.68	5689.75	5615.08	5618.26	5618.26	3691390000	24-09-18
6031	5702.63	5733.57	5686.42	5713.64	5713.64	4024530000	24-09-19