POLYTEC ASSET HOLDINGS LIMITED: O

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Webb-site Reports

Exchange	Code	Listed	Last trade	Delisted
HK Main	00208	1998-09-09	2021-05-11	2021-05-26	Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings

• Holdings
• Changes
• Big changes
• Concentration
• Big changes all stocks
• Participants
• About CCASS

• All stocks

Stock code:

CCASS concentration analysis

The denominator for the first two columns is all holdings in CCASS except unnamed (or "Non-Consenting") Investor Participants. The numerator and denominator in the third column includes the aggregate holdings of unnamed Investor Participants. The "Stake in CCASS" is the percentage of issued shares which are in CCASS.

Row	Date	Top 5 %	Top 10 %	Top 10 +NCIP %	Stake in CCASS %
1	2021-05-24	83.00	90.75	90.86	72.74
2	2021-05-21	83.00	90.75	90.86	72.74
3	2021-05-20	83.00	90.75	90.86	72.74
4	2021-05-18	83.00	90.75	90.86	72.74
5	2021-05-17	83.00	90.75	90.86	72.74
6	2021-05-14	83.00	90.75	90.86	72.74
7	2021-05-13	82.61	90.31	90.38	72.74
8	2021-05-12	82.63	90.34	90.40	72.74
9	2021-05-11	82.63	90.30	90.37	72.74
10	2021-05-10	82.63	90.22	90.28	72.74
11	2021-05-07	82.32	89.86	89.93	73.00
12	2021-05-06	82.32	89.85	89.92	73.00
13	2021-05-05	82.32	89.81	89.88	73.00
14	2021-05-04	82.31	89.63	89.70	73.00
15	2021-05-03	82.30	89.60	89.67	73.00
16	2021-04-30	82.29	89.61	89.68	73.00
17	2021-04-29	82.30	89.59	89.66	73.00
18	2021-04-28	82.30	89.57	89.65	73.00
19	2021-04-27	82.29	89.57	89.64	73.00
20	2021-04-26	82.29	89.54	89.61	73.00
21	2021-04-23	82.29	89.45	89.52	73.00
22	2021-04-22	82.25	89.36	89.43	73.02
23	2021-04-21	82.26	89.35	89.42	73.02
24	2021-04-20	82.26	89.36	89.43	73.02
25	2021-04-19	82.25	88.95	89.03	73.02
26	2021-04-16	82.25	88.95	89.03	73.02
27	2021-04-15	82.25	88.95	89.03	73.03
28	2021-04-14	82.25	88.96	89.04	73.03
29	2021-04-13	82.25	89.25	89.32	73.03
30	2021-04-12	82.26	88.97	89.05	73.04
31	2021-04-09	82.26	89.22	89.30	73.04
32	2021-04-08	82.26	88.99	89.07	73.04
33	2021-04-07	82.26	89.15	89.23	73.04
34	2021-04-01	82.26	89.34	89.41	73.04
35	2021-03-31	82.41	89.38	89.46	72.91
36	2021-03-30	82.41	89.18	89.25	72.91
37	2021-03-29	82.42	89.19	89.26	72.91
38	2021-03-26	82.42	89.19	89.26	72.91
39	2021-03-25	82.42	89.46	89.53	72.91
40	2021-03-24	82.42	89.46	89.53	72.91
41	2021-03-23	82.42	89.46	89.53	72.91
42	2021-03-22	82.42	89.19	89.26	72.91
43	2021-03-19	82.42	89.30	89.38	72.91
44	2021-03-18	82.42	89.19	89.27	72.91
45	2021-03-17	82.42	89.20	89.27	72.91
46	2021-03-16	82.41	89.20	89.27	72.91
47	2021-03-15	82.41	89.16	89.24	72.91
48	2021-03-12	82.41	89.16	89.24	72.91
49	2021-03-11	82.41	89.17	89.24	72.91
50	2021-03-10	82.41	89.29	89.36	72.91
51	2021-03-09	82.41	89.29	89.36	72.91
52	2021-03-08	82.35	89.10	89.18	72.91
53	2021-03-05	82.35	89.21	89.29	72.91
54	2021-03-04	82.34	89.20	89.28	72.91
55	2021-03-03	82.33	89.17	89.24	72.91
56	2021-03-02	82.32	89.28	89.35	72.91
57	2021-03-01	82.25	89.23	89.30	72.91
58	2021-02-26	82.25	89.23	89.30	72.91
59	2021-02-25	82.23	89.22	89.30	72.91
60	2021-02-24	82.22	89.23	89.30	72.91
61	2021-02-23	82.23	89.08	89.16	72.91
62	2021-02-22	82.23	89.08	89.16	72.91
63	2021-02-19	82.15	88.87	88.95	73.04
64	2021-02-18	82.15	88.89	88.96	73.04
65	2021-02-17	82.18	88.93	89.01	73.01
66	2021-02-16	82.21	88.86	88.93	73.01
67	2021-02-11	82.21	88.92	89.00	73.01
68	2021-02-10	82.21	88.92	89.00	73.01
69	2021-02-09	82.23	89.10	89.17	72.99
70	2021-02-08	82.23	89.01	89.08	72.99
71	2021-02-05	82.23	88.93	89.00	72.99
72	2021-02-04	82.24	88.94	89.02	72.99
73	2021-02-03	82.25	88.92	89.00	72.99
74	2021-02-02	82.27	88.92	88.99	72.99
75	2021-02-01	82.28	88.90	88.97	72.99
76	2021-01-29	82.08	88.74	88.81	72.99
77	2021-01-28	81.84	88.36	88.44	72.99
78	2021-01-27	81.08	88.11	88.19	72.97
79	2021-01-26	80.62	87.81	87.90	72.97
80	2021-01-25	76.97	86.11	86.21	72.97
81	2021-01-22	77.02	86.15	86.26	72.96
82	2021-01-21	77.02	86.15	86.26	72.96
83	2021-01-20	77.02	86.15	86.26	72.96
84	2021-01-19	77.02	86.15	86.26	72.96
85	2021-01-18	77.02	86.15	86.26	72.96
86	2021-01-15	77.01	86.17	86.28	72.96
87	2021-01-14	77.02	86.16	86.27	72.96
88	2021-01-13	77.02	86.16	86.27	72.96
89	2021-01-12	77.02	86.15	86.26	72.96
90	2021-01-11	77.01	86.17	86.28	72.96
91	2021-01-08	77.02	86.18	86.29	72.95
92	2021-01-07	76.96	86.12	86.23	72.95
93	2021-01-06	76.93	86.09	86.20	72.95
94	2021-01-05	76.90	86.06	86.17	72.95
95	2021-01-04	76.83	85.99	86.10	72.95
96	2020-12-31	76.83	85.98	86.09	72.95
97	2020-12-30	76.83	85.98	86.09	72.95
98	2020-12-29	76.81	85.97	86.08	72.95
99	2020-12-28	76.74	85.90	86.01	72.95
100	2020-12-24	76.72	85.87	85.99	72.95
101	2020-12-23	76.72	85.87	85.99	72.95
102	2020-12-22	76.72	85.87	85.99	72.95
103	2020-12-21	76.71	85.88	85.99	72.95
104	2020-12-18	76.87	86.08	86.19	72.78
105	2020-12-17	76.85	86.08	86.19	72.78
106	2020-12-16	76.83	86.08	86.19	72.78
107	2020-12-15	76.82	86.08	86.20	72.78
108	2020-12-14	76.80	86.09	86.21	72.78
109	2020-12-11	76.76	86.10	86.21	72.78
110	2020-12-10	76.78	86.16	86.27	72.78
111	2020-12-09	76.72	86.16	86.27	72.78
112	2020-12-08	76.69	86.17	86.28	72.78
113	2020-12-07	76.69	86.19	86.30	72.78
114	2020-12-04	76.69	86.20	86.32	72.78
115	2020-12-03	76.60	86.21	86.33	72.78
116	2020-12-02	76.60	86.24	86.35	72.77
117	2020-12-01	76.52	86.26	86.37	72.77
118	2020-11-30	76.52	86.26	86.37	72.77
119	2020-11-27	76.45	86.26	86.37	72.77
120	2020-11-26	76.36	86.25	86.36	72.77
121	2020-11-25	76.30	86.23	86.34	72.77
122	2020-11-24	76.09	86.26	86.37	72.77
123	2020-11-23	76.01	86.24	86.35	72.77
124	2020-11-20	75.93	86.21	86.32	72.77
125	2020-11-19	75.83	86.18	86.29	72.77
126	2020-11-18	75.71	86.13	86.24	72.77
127	2020-11-17	75.66	86.10	86.21	72.77
128	2020-11-16	75.53	86.05	86.17	72.76
129	2020-11-13	75.51	86.04	86.15	72.76
130	2020-11-12	75.51	86.03	86.14	72.76
131	2020-11-11	75.50	86.02	86.14	72.76
132	2020-11-10	75.57	86.11	86.23	72.76
133	2020-11-09	75.42	86.03	86.16	72.74
134	2020-11-06	75.28	86.08	86.21	72.69
135	2020-11-05	75.00	86.09	86.22	72.69
136	2020-11-04	74.33	85.79	85.92	72.68
137	2020-11-03	74.13	85.60	85.73	72.66
138	2020-11-02	74.13	85.60	85.73	72.66
139	2020-10-30	74.13	85.60	85.73	72.66
140	2020-10-29	68.27	83.06	83.17	27.80
141	2020-10-28	68.28	83.07	83.18	27.80
142	2020-10-27	68.26	83.07	83.18	27.80
143	2020-10-23	68.26	83.06	83.18	27.80
144	2020-10-22	68.20	83.06	83.17	27.80
145	2020-10-21	68.05	83.06	83.17	27.80
146	2020-10-20	67.97	83.04	83.15	27.80
147	2020-10-19	67.40	83.05	83.16	27.80
148	2020-10-16	67.40	83.00	83.11	27.80
149	2020-10-15	66.34	83.05	83.16	27.80
150	2020-10-14	66.22	83.07	83.18	27.80
151	2020-10-12	66.14	83.03	83.14	27.80
152	2020-10-09	66.12	83.01	83.12	27.80
153	2020-10-08	66.12	83.01	83.12	27.80
154	2020-10-07	66.12	83.01	83.12	27.80
155	2020-10-06	66.06	83.00	83.11	27.80
156	2020-10-05	65.91	82.88	83.00	27.80
157	2020-09-30	65.91	82.85	82.97	27.80
158	2020-09-29	65.74	82.57	82.69	27.80
159	2020-09-28	65.65	82.56	82.67	27.80
160	2020-09-25	65.65	82.55	82.66	27.80
161	2020-09-24	65.62	82.54	82.65	27.80
162	2020-09-23	65.62	82.63	82.75	27.80
163	2020-09-22	65.52	82.52	82.61	27.80
164	2020-09-21	65.36	82.52	82.61	27.80
165	2020-09-18	65.32	82.45	82.54	27.80
166	2020-09-17	65.27	82.44	82.53	27.80
167	2020-09-16	65.27	82.44	82.53	27.80
168	2020-09-15	65.23	82.40	82.49	27.80
169	2020-09-14	65.23	82.39	82.49	27.80
170	2020-09-11	65.22	82.39	82.48	27.80
171	2020-09-10	65.22	82.32	82.42	27.80
172	2020-09-09	65.21	82.28	82.37	27.80
173	2020-09-08	65.21	82.27	82.36	27.80
174	2020-09-07	65.21	82.26	82.35	27.80
175	2020-09-04	65.20	82.25	82.35	27.80
176	2020-09-03	65.18	82.25	82.34	27.80
177	2020-09-02	65.09	82.15	82.25	27.80
178	2020-09-01	65.08	82.14	82.24	27.80
179	2020-08-31	64.99	82.05	82.14	27.80
180	2020-08-28	64.85	81.96	82.05	27.80
181	2020-08-27	80.73	90.13	90.15	50.60
182	2020-08-26	80.70	90.14	90.17	50.60
183	2020-08-25	80.68	90.10	90.13	50.60
184	2020-08-24	80.67	90.11	90.14	50.60
185	2020-08-21	80.68	90.10	90.13	50.60
186	2020-08-20	80.68	90.10	90.13	50.60
187	2020-08-19	80.68	90.09	90.12	50.60
188	2020-08-18	80.68	90.09	90.12	50.60
189	2020-08-17	80.69	90.09	90.12	50.60
190	2020-08-14	80.69	90.10	90.12	50.60
191	2020-08-13	80.69	90.10	90.12	50.60
192	2020-08-12	80.70	90.10	90.13	50.60
193	2020-08-11	80.70	90.10	90.13	50.60
194	2020-08-10	80.70	90.10	90.13	50.60
195	2020-08-07	80.69	90.10	90.13	50.60
196	2020-08-06	80.69	90.10	90.13	50.60
197	2020-08-05	80.69	90.10	90.13	50.60
198	2020-08-04	80.69	90.10	90.13	50.60
199	2020-08-03	80.69	90.10	90.13	50.60
200	2020-07-31	80.69	90.10	90.13	50.60
201	2020-07-30	80.68	90.10	90.13	50.60
202	2020-07-29	80.68	90.10	90.13	50.60
203	2020-07-28	80.68	90.09	90.12	50.60
204	2020-07-27	80.68	90.08	90.11	50.60
205	2020-07-24	80.68	90.08	90.11	50.60
206	2020-07-23	80.68	90.08	90.11	50.60
207	2020-07-22	80.68	90.08	90.11	50.60
208	2020-07-21	80.68	90.08	90.11	50.60
209	2020-07-20	80.68	90.08	90.11	50.60
210	2020-07-17	80.68	90.08	90.11	50.60
211	2020-07-16	80.68	90.08	90.11	50.60
212	2020-07-15	80.67	90.08	90.11	50.60
213	2020-07-14	80.67	90.08	90.11	50.60
214	2020-07-13	80.67	90.08	90.11	50.60
215	2020-07-10	80.67	90.09	90.12	50.60
216	2020-07-09	80.64	90.04	90.07	50.62
217	2020-07-08	80.64	90.04	90.07	50.62
218	2020-07-07	80.64	90.04	90.07	50.62
219	2020-07-06	80.64	90.05	90.08	50.62
220	2020-07-03	80.64	90.09	90.12	50.62
221	2020-07-02	80.64	90.10	90.13	50.62
222	2020-06-30	80.64	90.10	90.13	50.62
223	2020-06-29	80.63	90.10	90.13	50.62
224	2020-06-26	80.63	90.10	90.13	50.62
225	2020-06-24	80.62	90.09	90.12	50.62
226	2020-06-23	80.62	90.09	90.12	50.62
227	2020-06-22	80.62	90.09	90.12	50.62
228	2020-06-19	80.61	90.09	90.12	50.62
229	2020-06-18	80.25	89.72	89.76	50.62
230	2020-06-17	80.25	89.72	89.75	50.62
231	2020-06-16	80.25	89.72	89.75	50.62
232	2020-06-15	80.26	89.75	89.78	50.62
233	2020-06-12	80.25	89.75	89.78	50.62
234	2020-06-11	80.25	89.76	89.79	50.62
235	2020-06-10	79.74	89.54	89.57	50.62
236	2020-06-09	79.74	89.54	89.57	50.62
237	2020-06-08	79.74	89.53	89.56	50.62
238	2020-06-05	79.74	89.53	89.56	50.62
239	2020-06-04	79.74	89.53	89.56	50.62
240	2020-06-03	79.74	89.49	89.52	50.62
241	2020-06-02	79.73	89.48	89.51	50.62
242	2020-06-01	79.73	89.49	89.52	50.62
243	2020-05-29	79.73	89.48	89.51	50.62
244	2020-05-28	79.73	89.48	89.51	50.62
245	2020-05-27	79.73	89.48	89.51	50.62
246	2020-05-26	79.73	89.48	89.51	50.62
247	2020-05-25	79.73	89.49	89.52	50.62
248	2020-05-22	79.73	89.49	89.52	50.62
249	2020-05-21	79.73	89.49	89.52	50.62
250	2020-05-20	79.73	89.49	89.52	50.62
251	2020-05-19	79.73	89.51	89.54	50.62
252	2020-05-18	79.72	89.51	89.54	50.62
253	2020-05-15	79.72	89.51	89.54	50.62
254	2020-05-14	79.72	89.51	89.54	50.62
255	2020-05-13	79.71	89.51	89.54	50.62
256	2020-05-12	79.71	89.52	89.55	50.62
257	2020-05-11	79.70	89.52	89.55	50.62
258	2020-05-08	79.70	89.52	89.55	50.62
259	2020-05-07	79.69	89.51	89.54	50.62
260	2020-05-06	79.69	89.51	89.54	50.62
261	2020-05-05	79.69	89.51	89.54	50.62
262	2020-05-04	79.68	89.52	89.55	50.62
263	2020-04-29	79.67	89.51	89.54	50.62
264	2020-04-28	79.67	89.51	89.54	50.62
265	2020-04-27	79.66	89.51	89.54	50.62
266	2020-04-24	79.66	89.51	89.54	50.62
267	2020-04-23	79.66	89.51	89.54	50.62
268	2020-04-22	79.65	89.50	89.53	50.62
269	2020-04-21	79.65	89.50	89.53	50.62
270	2020-04-20	79.65	89.50	89.53	50.62
271	2020-04-17	79.64	89.47	89.51	50.62
272	2020-04-16	79.64	89.51	89.54	50.62
273	2020-04-15	79.64	89.51	89.54	50.62
274	2020-04-14	79.64	89.51	89.54	50.62
275	2020-04-09	79.63	89.51	89.54	50.62
276	2020-04-08	79.63	89.52	89.55	50.62
277	2020-04-07	79.63	89.52	89.55	50.62
278	2020-04-06	79.63	89.51	89.54	50.62
279	2020-04-03	79.67	89.56	89.60	50.60
280	2020-04-02	79.66	89.56	89.59	50.60
281	2020-04-01	79.66	89.56	89.59	50.60
282	2020-03-31	79.66	89.56	89.59	50.60
283	2020-03-30	79.66	89.56	89.59	50.60
284	2020-03-27	79.75	89.67	89.70	50.60
285	2020-03-26	79.74	89.62	89.66	50.60
286	2020-03-25	79.73	89.62	89.65	50.60
287	2020-03-24	80.26	89.90	89.93	50.60
288	2020-03-23	80.25	89.89	89.92	50.60
289	2020-03-20	80.23	89.87	89.90	50.60
290	2020-03-19	80.23	89.87	89.90	50.60
291	2020-03-18	80.23	89.87	89.90	50.60
292	2020-03-17	80.22	89.87	89.90	50.60
293	2020-03-16	80.23	89.87	89.90	50.60
294	2020-03-13	80.22	89.88	89.91	50.60
295	2020-03-12	80.20	89.87	89.91	50.60
296	2020-03-11	80.19	89.88	89.91	50.60
297	2020-03-10	80.16	89.86	89.89	50.60
298	2020-03-09	80.15	89.87	89.90	50.60
299	2020-03-06	80.11	89.86	89.89	50.60
300	2020-03-05	80.11	89.85	89.88	50.60
301	2020-03-04	80.09	89.90	89.93	50.60
302	2020-03-03	80.09	89.90	89.93	50.60
303	2020-03-02	80.02	89.87	89.90	50.60
304	2020-02-28	80.02	89.92	89.95	50.60
305	2020-02-27	80.02	89.93	89.96	50.60
306	2020-02-26	80.02	89.93	89.96	50.60
307	2020-02-25	80.01	89.93	89.96	50.60
308	2020-02-24	80.01	89.93	89.96	50.60
309	2020-02-21	80.01	89.93	89.96	50.60
310	2020-02-20	79.99	89.92	89.95	50.60
311	2020-02-19	79.98	89.92	89.95	50.60
312	2020-02-18	79.98	89.92	89.95	50.60
313	2020-02-17	79.98	89.92	89.95	50.60
314	2020-02-14	79.98	89.92	89.95	50.60
315	2020-02-13	79.97	89.92	89.95	50.60
316	2020-02-12	79.98	89.92	89.95	50.60
317	2020-02-11	79.97	89.91	89.94	50.60
318	2020-02-10	79.97	89.91	89.94	50.60
319	2020-02-07	79.97	89.67	89.70	50.60
320	2020-02-06	79.97	89.67	89.70	50.60
321	2020-02-05	79.97	89.68	89.71	50.60
322	2020-02-04	79.97	89.67	89.70	50.60
323	2020-02-03	79.97	89.67	89.70	50.60
324	2020-01-31	79.97	89.67	89.70	50.60
325	2020-01-30	79.96	89.67	89.70	50.60
326	2020-01-29	79.97	89.67	89.71	50.60
327	2020-01-24	79.97	89.68	89.71	50.60
328	2020-01-23	79.97	89.68	89.71	50.60
329	2020-01-22	79.97	89.70	89.73	50.60
330	2020-01-21	79.97	89.70	89.73	50.60
331	2020-01-20	79.97	89.71	89.74	50.60
332	2020-01-17	79.97	89.69	89.72	50.60
333	2020-01-16	79.97	89.68	89.71	50.60
334	2020-01-15	79.97	89.68	89.71	50.60
335	2020-01-14	79.96	89.68	89.72	50.60
336	2020-01-13	79.96	89.68	89.72	50.60
337	2020-01-10	79.96	89.68	89.71	50.60
338	2020-01-09	79.96	89.68	89.71	50.60
339	2020-01-08	79.96	89.68	89.71	50.60
340	2020-01-07	79.96	89.69	89.72	50.60
341	2020-01-06	79.85	89.57	89.60	50.67
342	2020-01-03	79.85	89.57	89.60	50.67
343	2020-01-02	79.85	89.57	89.60	50.67
344	2019-12-31	79.85	89.55	89.59	50.67
345	2019-12-30	79.85	89.55	89.59	50.67
346	2019-12-27	79.85	89.56	89.59	50.67
347	2019-12-24	79.84	89.55	89.58	50.67
348	2019-12-23	79.84	89.55	89.58	50.67
349	2019-12-20	79.81	89.51	89.54	50.67
350	2019-12-19	79.82	89.51	89.54	50.67
351	2019-12-18	79.83	89.52	89.55	50.67
352	2019-12-17	79.84	89.53	89.56	50.67
353	2019-12-16	79.84	89.55	89.58	50.67
354	2019-12-13	79.84	89.54	89.57	50.67
355	2019-12-12	79.79	89.49	89.52	50.70
356	2019-12-11	79.79	89.48	89.52	50.70
357	2019-12-10	79.79	89.48	89.51	50.70
358	2019-12-09	79.79	89.48	89.51	50.70
359	2019-12-06	79.79	89.48	89.51	50.70
360	2019-12-05	79.79	89.48	89.51	50.70
361	2019-12-04	79.77	89.45	89.49	50.70
362	2019-12-03	79.77	89.45	89.48	50.70
363	2019-12-02	79.77	89.45	89.48	50.70
364	2019-11-29	79.76	89.45	89.48	50.70
365	2019-11-28	79.76	89.45	89.48	50.70
366	2019-11-27	79.82	89.50	89.54	50.70
367	2019-11-26	79.82	89.50	89.54	50.70
368	2019-11-25	79.82	89.50	89.54	50.70
369	2019-11-22	79.82	89.50	89.53	50.70
370	2019-11-21	79.82	89.64	89.67	50.70
371	2019-11-20	79.77	89.57	89.60	50.75
372	2019-11-19	79.83	89.61	89.65	50.75
373	2019-11-18	79.83	89.61	89.65	50.75
374	2019-11-15	79.83	89.61	89.64	50.75
375	2019-11-14	79.83	89.61	89.64	50.75
376	2019-11-13	79.83	89.61	89.65	50.75
377	2019-11-12	79.83	89.61	89.64	50.75
378	2019-11-11	79.83	89.61	89.64	50.75
379	2019-11-08	79.83	89.61	89.64	50.75
380	2019-11-07	79.79	89.57	89.60	50.77
381	2019-11-06	79.79	89.56	89.59	50.77
382	2019-11-05	79.79	89.56	89.59	50.77
383	2019-11-04	79.72	89.48	89.51	50.82
384	2019-11-01	79.72	89.48	89.51	50.82
385	2019-10-31	79.72	89.48	89.51	50.82
386	2019-10-30	79.72	89.51	89.54	50.82
387	2019-10-29	79.72	89.53	89.56	50.82
388	2019-10-28	79.72	89.52	89.55	50.81
389	2019-10-25	79.71	89.52	89.55	50.81
390	2019-10-24	79.71	89.52	89.55	50.81
391	2019-10-23	79.73	89.53	89.56	50.81
392	2019-10-22	79.73	89.53	89.56	50.81
393	2019-10-21	79.72	89.52	89.55	50.81
394	2019-10-18	79.72	89.51	89.54	50.81
395	2019-10-17	79.72	89.51	89.54	50.81
396	2019-10-16	79.72	89.51	89.54	50.81
397	2019-10-15	79.73	89.51	89.54	50.81
398	2019-10-14	79.73	89.51	89.54	50.82
399	2019-10-11	79.73	89.50	89.54	50.82
400	2019-10-10	79.73	89.50	89.53	50.82
401	2019-10-09	79.73	89.50	89.53	50.82
402	2019-10-08	79.72	89.49	89.52	50.82
403	2019-10-04	79.72	89.47	89.51	50.82
404	2019-10-03	79.72	89.47	89.50	50.82
405	2019-10-02	79.70	89.44	89.47	50.82
406	2019-09-30	79.70	89.43	89.46	50.82
407	2019-09-27	79.69	89.43	89.46	50.82
408	2019-09-26	79.69	89.42	89.45	50.82
409	2019-09-25	79.69	89.42	89.45	50.82
410	2019-09-24	79.69	89.42	89.45	50.82
411	2019-09-23	79.69	89.41	89.45	50.82
412	2019-09-20	79.69	89.41	89.45	50.82
413	2019-09-19	79.66	89.39	89.42	50.82
414	2019-09-18	79.66	89.38	89.41	50.82
415	2019-09-17	79.66	89.38	89.41	50.82
416	2019-09-16	79.66	89.39	89.42	50.82
417	2019-09-13	79.66	89.39	89.42	50.82
418	2019-09-12	79.64	89.38	89.41	50.82
419	2019-09-11	79.64	89.39	89.42	50.82
420	2019-09-10	79.64	89.39	89.43	50.82
421	2019-09-09	79.64	89.39	89.42	50.82
422	2019-09-06	79.64	89.38	89.41	50.82
423	2019-09-05	79.63	89.38	89.41	50.82
424	2019-09-04	79.58	89.37	89.41	50.82
425	2019-09-03	79.54	89.34	89.37	50.82
426	2019-09-02	79.50	89.30	89.33	50.82
427	2019-08-30	79.42	89.28	89.32	50.82
428	2019-08-29	79.35	89.23	89.26	50.82
429	2019-08-28	79.31	89.23	89.26	50.82
430	2019-08-27	79.18	89.17	89.21	50.82
431	2019-08-26	79.09	89.15	89.19	50.82
432	2019-08-23	78.91	89.05	89.08	50.82
433	2019-08-22	78.87	89.03	89.06	50.82
434	2019-08-21	78.81	89.03	89.06	50.82
435	2019-08-20	78.81	89.03	89.06	50.82
436	2019-08-19	78.81	89.03	89.06	50.82
437	2019-08-16	78.81	89.03	89.06	50.82
438	2019-08-15	78.73	88.94	88.97	50.82
439	2019-08-14	78.73	88.94	88.97	50.82
440	2019-08-13	78.73	88.94	88.97	50.82
441	2019-08-12	78.75	88.96	88.99	50.82
442	2019-08-09	78.74	88.95	88.98	50.82
443	2019-08-08	78.74	88.95	88.98	50.82
444	2019-08-07	78.72	88.94	88.97	50.82
445	2019-08-06	78.66	88.89	88.92	50.82
446	2019-08-05	78.63	88.89	88.92	50.82
447	2019-08-02	78.62	88.90	88.93	50.82
448	2019-08-01	78.61	88.91	88.94	50.82
449	2019-07-31	78.63	88.93	88.96	50.82
450	2019-07-30	78.60	88.90	88.93	50.82
451	2019-07-29	78.60	88.89	88.93	50.82
452	2019-07-26	78.61	88.90	88.93	50.82
453	2019-07-25	78.61	88.89	88.92	50.82
454	2019-07-24	78.61	88.88	88.91	50.82
455	2019-07-23	78.61	88.88	88.91	50.82
456	2019-07-22	78.62	88.89	88.92	50.82
457	2019-07-19	78.62	88.89	88.92	50.82
458	2019-07-18	78.64	88.94	88.97	50.82
459	2019-07-17	78.63	88.94	88.97	50.82
460	2019-07-16	78.63	88.93	88.96	50.82
461	2019-07-15	78.62	88.93	88.96	50.82
462	2019-07-12	78.62	88.92	88.95	50.82
463	2019-07-11	78.62	88.92	88.96	50.82
464	2019-07-10	78.63	88.94	88.97	50.82
465	2019-07-09	78.63	88.93	88.96	50.82
466	2019-07-08	78.63	88.92	88.95	50.82
467	2019-07-05	78.63	88.92	88.95	50.82
468	2019-07-04	78.63	88.92	88.95	50.82
469	2019-07-03	78.63	88.91	88.94	50.82
470	2019-07-02	78.62	88.90	88.93	50.82
471	2019-06-28	78.62	88.89	88.92	50.82
472	2019-06-27	78.62	88.89	88.92	50.82
473	2019-06-26	78.62	88.86	88.89	50.82
474	2019-06-25	78.63	88.86	88.89	50.82
475	2019-06-24	78.63	88.85	88.88	50.82
476	2019-06-21	78.63	88.84	88.87	50.82
477	2019-06-20	78.64	88.84	88.87	50.82
478	2019-06-19	78.65	88.86	88.89	50.82
479	2019-06-18	78.65	88.85	88.89	50.82
480	2019-06-17	78.66	88.86	88.89	50.82
481	2019-06-14	78.66	88.86	88.89	50.82
482	2019-06-13	78.67	88.87	88.90	50.82
483	2019-06-12	78.68	88.87	88.90	50.82
484	2019-06-11	78.68	88.87	88.90	50.82
485	2019-06-10	78.68	88.89	88.92	50.82
486	2019-06-06	78.70	88.93	88.96	50.82
487	2019-06-05	78.72	88.94	88.97	50.82
488	2019-06-04	78.63	88.82	88.85	50.89
489	2019-06-03	78.63	88.83	88.86	50.89
490	2019-05-31	78.64	88.84	88.87	50.89
491	2019-05-30	78.64	88.87	88.90	50.89
492	2019-05-29	78.65	88.91	88.94	50.89
493	2019-05-28	78.65	88.92	88.95	50.89
494	2019-05-27	78.53	88.80	88.83	50.97
495	2019-05-24	78.54	88.89	88.92	50.97
496	2019-05-23	78.53	88.89	88.92	50.98
497	2019-05-22	78.51	88.85	88.88	51.01
498	2019-05-21	78.52	88.88	88.91	51.01
499	2019-05-20	78.53	88.86	88.89	51.01
500	2019-05-17	78.53	88.85	88.88	51.01
501	2019-05-16	78.52	88.85	88.88	51.01
502	2019-05-15	78.49	88.82	88.85	51.01
503	2019-05-14	78.49	88.82	88.85	51.01
504	2019-05-10	78.46	88.80	88.83	51.01
505	2019-05-09	78.45	88.79	88.82	51.01
506	2019-05-08	78.46	88.80	88.84	51.01
507	2019-05-07	78.42	88.70	88.73	51.01
508	2019-05-06	78.43	88.71	88.74	51.01
509	2019-05-03	78.42	88.75	88.78	51.01
510	2019-05-02	78.42	88.82	88.85	51.01
511	2019-04-30	78.42	88.83	88.86	51.01
512	2019-04-29	78.42	88.82	88.85	51.01
513	2019-04-26	78.42	88.83	88.86	51.01
514	2019-04-25	78.43	88.83	88.86	51.01
515	2019-04-24	78.43	88.85	88.88	51.01
516	2019-04-23	78.41	88.88	88.91	51.01
517	2019-04-18	78.39	88.86	88.89	51.01
518	2019-04-17	78.39	88.86	88.89	51.01
519	2019-04-16	78.41	88.88	88.91	51.01
520	2019-04-15	78.42	88.90	88.93	51.01
521	2019-04-12	78.44	88.92	88.95	51.01
522	2019-04-11	78.49	88.96	88.99	51.01
523	2019-04-10	78.55	88.88	88.91	51.01
524	2019-04-09	78.56	88.88	88.91	51.01
525	2019-04-08	78.56	88.87	88.90	51.01
526	2019-04-04	78.53	88.85	88.87	51.01
527	2019-04-03	78.53	88.84	88.87	51.01
528	2019-04-02	78.52	88.84	88.86	51.01
529	2019-04-01	78.52	88.89	88.91	51.01
530	2019-03-29	78.51	88.97	88.99	51.01
531	2019-03-28	78.45	89.00	89.03	51.01
532	2019-03-27	78.43	89.05	89.07	51.01
533	2019-03-26	78.33	88.95	88.97	51.01
534	2019-03-25	78.33	88.95	88.97	51.01
535	2019-03-22	78.33	88.96	88.98	51.01
536	2019-03-21	78.32	89.02	89.04	51.01
537	2019-03-20	78.32	89.02	89.04	51.01
538	2019-03-19	78.32	89.10	89.12	51.01
539	2019-03-18	78.32	89.12	89.14	51.01
540	2019-03-15	78.32	89.05	89.07	51.01
541	2019-03-14	78.32	89.05	89.07	51.01
542	2019-03-13	78.32	89.05	89.07	51.01
543	2019-03-12	78.31	89.04	89.06	51.01
544	2019-03-11	78.30	89.04	89.06	51.01
545	2019-03-08	78.32	89.02	89.04	51.01
546	2019-03-07	78.34	89.01	89.03	51.01
547	2019-03-06	78.35	89.04	89.06	51.01
548	2019-03-05	78.36	89.07	89.09	51.01
549	2019-03-04	78.40	89.11	89.13	51.01
550	2019-03-01	78.40	89.11	89.13	51.01
551	2019-02-28	78.40	89.10	89.12	51.01
552	2019-02-27	78.41	89.09	89.11	51.01
553	2019-02-26	78.43	89.10	89.12	51.01
554	2019-02-25	78.46	89.12	89.15	51.01
555	2019-02-22	78.47	89.13	89.15	51.01
556	2019-02-21	78.47	89.13	89.15	51.01
557	2019-02-20	78.47	89.13	89.15	51.01
558	2019-02-19	78.47	89.12	89.15	51.01
559	2019-02-18	78.48	89.13	89.15	51.01
560	2019-02-15	78.49	89.13	89.15	51.01
561	2019-02-14	78.49	89.13	89.15	51.01
562	2019-02-13	78.49	89.13	89.15	51.01
563	2019-02-12	78.49	89.13	89.15	51.01
564	2019-02-11	78.49	89.12	89.14	51.01
565	2019-02-08	78.49	89.12	89.14	51.01
566	2019-02-04	78.51	89.14	89.16	51.01
567	2019-02-01	78.51	89.14	89.16	51.01
568	2019-01-31	78.51	89.14	89.16	51.01
569	2019-01-30	78.52	89.14	89.16	51.01
570	2019-01-29	78.52	89.15	89.17	51.01
571	2019-01-28	78.52	89.15	89.17	51.01
572	2019-01-25	78.51	89.15	89.17	51.01
573	2019-01-24	78.52	89.17	89.19	51.01
574	2019-01-23	78.52	89.16	89.18	51.01
575	2019-01-22	78.52	89.18	89.20	51.01
576	2019-01-21	78.52	89.18	89.20	51.01
577	2019-01-18	78.52	89.17	89.20	51.01
578	2019-01-17	78.53	89.18	89.20	51.01
579	2019-01-16	78.53	89.19	89.21	51.01
580	2019-01-15	78.53	89.19	89.21	51.01
581	2019-01-14	78.53	89.20	89.22	51.01
582	2019-01-11	78.53	89.19	89.21	51.01
583	2019-01-10	78.53	89.20	89.22	51.01
584	2019-01-09	78.53	89.20	89.22	51.01
585	2019-01-08	78.53	89.20	89.22	51.01
586	2019-01-07	78.53	89.20	89.22	51.01
587	2019-01-04	78.54	89.20	89.22	51.01
588	2019-01-03	78.54	89.20	89.22	51.01
589	2019-01-02	78.54	89.20	89.22	51.01
590	2018-12-31	78.54	89.19	89.21	51.01
591	2018-12-28	78.54	89.19	89.21	51.01
592	2018-12-27	78.54	89.21	89.23	51.01
593	2018-12-24	78.54	89.22	89.24	51.01
594	2018-12-21	78.54	89.22	89.24	51.01
595	2018-12-20	78.55	89.22	89.24	51.01
596	2018-12-19	78.55	89.23	89.25	51.01
597	2018-12-18	78.55	89.22	89.25	51.01
598	2018-12-17	78.55	89.22	89.24	51.00
599	2018-12-14	78.55	89.23	89.25	51.00
600	2018-12-13	78.56	89.23	89.25	51.00
601	2018-12-12	78.56	89.23	89.25	51.00
602	2018-12-11	79.30	89.93	89.94	49.33
603	2018-12-10	79.30	89.92	89.94	49.33
604	2018-12-07	79.30	89.92	89.94	49.33
605	2018-12-06	79.29	89.92	89.93	49.33
606	2018-12-05	79.29	89.92	89.93	49.33
607	2018-12-04	79.29	89.92	89.93	49.33
608	2018-12-03	79.29	89.91	89.93	49.33
609	2018-11-30	79.29	89.91	89.92	49.33
610	2018-11-29	79.29	89.90	89.92	49.33
611	2018-11-28	79.29	89.90	89.92	49.33
612	2018-11-27	79.29	89.90	89.91	49.33
613	2018-11-26	79.29	89.90	89.91	49.33
614	2018-11-23	79.29	89.90	89.91	49.33
615	2018-11-22	79.29	89.89	89.91	49.33
616	2018-11-21	79.29	89.89	89.91	49.33
617	2018-11-20	79.29	89.90	89.91	49.33
618	2018-11-19	79.29	89.90	89.91	49.33
619	2018-11-16	79.29	89.90	89.91	49.33
620	2018-11-15	79.28	89.89	89.91	49.33
621	2018-11-14	79.28	89.89	89.91	49.33
622	2018-11-13	79.28	89.89	89.91	49.33
623	2018-11-12	79.23	89.85	89.87	49.33
624	2018-11-09	79.23	89.86	89.88	49.33
625	2018-11-08	79.21	89.87	89.89	49.33
626	2018-11-07	79.10	89.82	89.84	49.33
627	2018-11-06	79.10	89.82	89.83	49.33
628	2018-11-05	79.10	89.82	89.84	49.33
629	2018-11-02	79.10	89.82	89.84	49.33
630	2018-11-01	79.10	89.82	89.84	49.33
631	2018-10-31	79.10	89.81	89.83	49.33
632	2018-10-30	79.10	89.81	89.83	49.33
633	2018-10-29	79.10	89.81	89.83	49.33
634	2018-10-26	79.08	89.78	89.79	49.33
635	2018-10-25	79.08	89.79	89.80	49.33
636	2018-10-24	79.08	89.79	89.81	49.33
637	2018-10-23	79.08	89.79	89.81	49.33
638	2018-10-22	79.07	89.78	89.79	49.33
639	2018-10-19	79.07	89.78	89.79	49.33
640	2018-10-18	79.07	89.77	89.79	49.33
641	2018-10-16	79.07	89.77	89.79	49.33
642	2018-10-15	79.06	89.76	89.78	49.33
643	2018-10-12	79.06	89.76	89.78	49.33
644	2018-10-11	79.06	89.76	89.78	49.33
645	2018-10-10	79.06	89.75	89.77	49.33
646	2018-10-09	79.05	89.75	89.77	49.33
647	2018-10-08	79.05	89.75	89.76	49.33
648	2018-10-05	79.05	89.75	89.77	49.33
649	2018-10-04	79.05	89.75	89.76	49.33
650	2018-10-03	79.05	89.74	89.76	49.33
651	2018-10-02	79.04	89.74	89.75	49.33
652	2018-09-28	79.05	89.73	89.75	49.33
653	2018-09-27	79.05	89.73	89.75	49.33
654	2018-09-26	79.05	89.73	89.74	49.33
655	2018-09-24	79.05	89.72	89.74	49.33
656	2018-09-21	79.05	89.71	89.73	49.33
657	2018-09-20	79.05	89.71	89.73	49.33
658	2018-09-19	79.05	89.71	89.73	49.33
659	2018-09-18	79.04	89.71	89.73	49.33
660	2018-09-17	79.04	89.71	89.73	49.33
661	2018-09-14	79.04	89.72	89.73	49.33
662	2018-09-13	79.04	89.71	89.73	49.33
663	2018-09-12	79.03	89.71	89.72	49.33
664	2018-09-11	79.03	89.69	89.71	49.33
665	2018-09-10	79.03	89.69	89.70	49.33
666	2018-09-07	79.03	89.68	89.70	49.33
667	2018-09-06	79.02	89.67	89.69	49.33
668	2018-09-05	79.02	89.66	89.68	49.33
669	2018-09-04	79.02	89.65	89.67	49.33
670	2018-09-03	79.02	89.65	89.67	49.33
671	2018-08-31	79.02	89.63	89.65	49.33
672	2018-08-30	79.02	89.63	89.65	49.33
673	2018-08-29	79.02	89.58	89.60	49.33
674	2018-08-28	79.02	89.57	89.58	49.33
675	2018-08-27	79.02	89.55	89.57	49.33
676	2018-08-24	78.96	89.47	89.49	49.33
677	2018-08-23	78.96	89.44	89.46	49.33
678	2018-08-22	78.96	89.42	89.43	49.33
679	2018-08-21	78.93	89.37	89.38	49.33
680	2018-08-20	78.90	89.29	89.31	49.33
681	2018-08-17	78.91	89.27	89.29	49.33
682	2018-08-16	78.87	89.22	89.23	49.33
683	2018-08-15	78.81	89.10	89.12	49.33
684	2018-08-14	78.81	89.06	89.08	49.33
685	2018-08-13	78.84	89.05	89.07	49.33
686	2018-08-10	78.82	89.04	89.06	49.33
687	2018-08-09	78.83	88.95	88.97	49.33
688	2018-08-08	78.93	89.40	89.41	49.33
689	2018-08-07	79.09	89.57	89.59	49.33
690	2018-08-06	79.16	89.53	89.55	49.33
691	2018-08-03	79.19	89.54	89.56	49.33
692	2018-08-02	79.21	89.54	89.55	49.33
693	2018-08-01	79.23	89.55	89.57	49.33
694	2018-07-31	79.25	89.55	89.57	49.33
695	2018-07-30	79.25	89.58	89.60	49.33
696	2018-07-27	79.25	89.59	89.60	49.33
697	2018-07-26	79.25	89.59	89.61	49.33
698	2018-07-25	79.26	89.66	89.68	49.33
699	2018-07-24	79.32	89.71	89.73	49.33
700	2018-07-23	79.39	89.80	89.82	49.33
701	2018-07-20	79.37	89.79	89.80	49.33
702	2018-07-19	79.43	89.84	89.86	49.33
703	2018-07-18	79.45	89.86	89.87	49.33
704	2018-07-17	79.45	89.87	89.89	49.33
705	2018-07-16	79.55	89.98	90.00	49.33
706	2018-07-13	79.60	90.07	90.09	49.33
707	2018-07-12	79.61	90.08	90.10	49.33
708	2018-07-11	79.61	90.08	90.10	49.33
709	2018-07-10	79.64	90.09	90.11	49.33
710	2018-07-09	79.64	90.09	90.11	49.33
711	2018-07-06	79.64	90.09	90.11	49.33
712	2018-07-05	79.64	90.10	90.11	49.33
713	2018-07-04	79.67	90.12	90.14	49.33
714	2018-07-03	79.69	90.15	90.16	49.33
715	2018-06-29	79.70	90.16	90.17	49.33
716	2018-06-28	79.73	90.19	90.21	49.33
717	2018-06-27	79.75	90.21	90.23	49.33
718	2018-06-26	79.76	90.22	90.24	49.33
719	2018-06-25	79.76	90.22	90.24	49.33
720	2018-06-22	79.76	90.22	90.24	49.33
721	2018-06-21	79.80	90.26	90.28	49.33
722	2018-06-20	79.87	90.32	90.34	49.33
723	2018-06-19	79.87	90.33	90.34	49.33
724	2018-06-15	79.94	90.37	90.38	49.33
725	2018-06-14	79.91	90.35	90.36	49.33
726	2018-06-13	79.89	90.32	90.34	49.33
727	2018-06-12	79.90	90.33	90.35	49.33
728	2018-06-11	79.93	90.36	90.38	49.33
729	2018-06-08	79.94	90.37	90.39	49.33
730	2018-06-07	79.94	90.38	90.39	49.33
731	2018-06-06	79.95	90.40	90.41	49.33
732	2018-06-05	79.98	90.42	90.44	49.33
733	2018-06-04	79.98	90.42	90.44	49.33
734	2018-06-01	79.99	90.43	90.44	49.33
735	2018-05-31	80.02	90.45	90.47	49.33
736	2018-05-30	80.05	90.48	90.50	49.33
737	2018-05-29	80.07	90.51	90.52	49.33
738	2018-05-28	80.02	90.46	90.48	49.33
739	2018-05-25	80.02	90.46	90.48	49.33
740	2018-05-24	80.02	90.46	90.48	49.33
741	2018-05-23	80.02	90.46	90.48	49.33
742	2018-05-21	80.05	90.48	90.50	49.33
743	2018-05-18	79.91	90.44	90.46	49.33
744	2018-05-17	80.14	90.67	90.69	49.33
745	2018-05-16	79.94	90.47	90.49	49.33
746	2018-05-15	79.93	90.46	90.47	49.33
747	2018-05-14	79.88	90.40	90.42	49.33
748	2018-05-11	79.85	90.38	90.39	49.33
749	2018-05-10	79.85	90.38	90.39	49.33
750	2018-05-09	79.84	90.37	90.39	49.33
751	2018-05-08	79.83	90.36	90.38	49.33
752	2018-05-07	79.78	90.31	90.32	49.33
753	2018-05-04	79.77	90.30	90.32	49.33
754	2018-05-03	79.75	90.29	90.30	49.33
755	2018-05-02	79.73	90.27	90.29	49.33
756	2018-04-30	79.73	90.27	90.29	49.33
757	2018-04-27	79.73	90.27	90.29	49.33
758	2018-04-26	79.69	90.23	90.25	49.33
759	2018-04-25	79.69	90.23	90.25	49.33
760	2018-04-24	79.69	90.23	90.25	49.33
761	2018-04-23	79.69	90.23	90.25	49.33
762	2018-04-20	79.69	90.23	90.25	49.33
763	2018-04-19	79.69	90.23	90.25	49.33
764	2018-04-18	79.64	90.19	90.20	49.33
765	2018-04-17	79.64	90.20	90.21	49.33
766	2018-04-16	79.65	90.20	90.21	49.33
767	2018-04-13	79.65	90.20	90.21	49.33
768	2018-04-12	79.63	90.19	90.20	49.33
769	2018-04-11	79.63	90.19	90.21	49.33
770	2018-04-10	79.63	90.19	90.21	49.33
771	2018-04-09	79.63	90.19	90.21	49.33
772	2018-04-06	79.63	90.19	90.21	49.33
773	2018-04-04	79.63	90.19	90.21	49.33
774	2018-04-03	79.63	90.19	90.21	49.33
775	2018-03-29	79.57	90.13	90.15	49.33
776	2018-03-28	79.52	90.08	90.10	49.33
777	2018-03-27	79.49	90.06	90.08	49.33
778	2018-03-26	79.48	90.05	90.07	49.33
779	2018-03-23	79.47	90.06	90.08	49.33
780	2018-03-22	79.47	90.08	90.09	49.33
781	2018-03-21	79.47	90.11	90.13	49.33
782	2018-03-20	79.39	90.03	90.05	49.33
783	2018-03-19	79.39	90.04	90.05	49.33
784	2018-03-16	79.38	90.03	90.05	49.33
785	2018-03-15	79.37	90.04	90.06	49.33
786	2018-03-14	79.36	90.05	90.07	49.33
787	2018-03-13	79.36	90.05	90.07	49.33
788	2018-03-12	79.36	90.05	90.07	49.33
789	2018-03-09	79.36	90.05	90.07	49.33
790	2018-03-08	79.36	90.05	90.07	49.33
791	2018-03-07	79.36	90.05	90.07	49.33
792	2018-03-06	79.36	90.05	90.07	49.33
793	2018-03-05	79.36	90.05	90.07	49.33
794	2018-03-02	79.35	90.04	90.06	49.33
795	2018-03-01	79.35	90.04	90.06	49.33
796	2018-02-28	79.35	90.04	90.06	49.33
797	2018-02-27	79.35	90.04	90.06	49.33
798	2018-02-26	79.34	90.03	90.05	49.33
799	2018-02-23	79.34	90.03	90.05	49.33
800	2018-02-22	79.34	90.03	90.05	49.33
801	2018-02-21	79.34	90.03	90.05	49.33
802	2018-02-20	79.34	90.03	90.05	49.33
803	2018-02-15	79.34	90.03	90.05	49.33
804	2018-02-14	79.34	90.03	90.05	49.33
805	2018-02-13	79.34	90.03	90.05	49.33
806	2018-02-12	79.28	89.97	89.98	49.33
807	2018-02-09	79.28	89.97	89.98	49.33
808	2018-02-08	79.28	89.97	89.98	49.33
809	2018-02-07	79.28	89.97	89.98	49.33
810	2018-02-06	79.29	89.97	89.98	49.33
811	2018-02-05	79.29	89.97	89.98	49.33
812	2018-02-02	79.29	89.97	89.98	49.33
813	2018-02-01	79.28	89.96	89.97	49.33
814	2018-01-31	79.28	89.95	89.96	49.33
815	2018-01-30	79.31	89.98	89.99	49.33
816	2018-01-29	79.28	89.96	89.97	49.33
817	2018-01-26	79.28	89.96	89.97	49.33
818	2018-01-25	79.25	89.94	89.95	49.33
819	2018-01-24	79.25	89.93	89.94	49.33
820	2018-01-23	79.22	89.90	89.91	49.33
821	2018-01-22	79.22	89.91	89.92	49.33
822	2018-01-19	79.25	89.93	89.94	49.33
823	2018-01-18	79.24	89.93	89.94	49.33
824	2018-01-17	79.23	89.92	89.93	49.33
825	2018-01-16	79.23	89.92	89.93	49.33
826	2018-01-15	79.23	89.92	89.93	49.33
827	2018-01-12	79.23	89.92	89.93	49.33
828	2018-01-11	79.23	89.92	89.93	49.33
829	2018-01-10	79.19	89.88	89.89	49.33
830	2018-01-09	79.19	89.88	89.89	49.33
831	2018-01-08	79.19	89.88	89.89	49.33
832	2018-01-05	79.05	89.75	89.76	49.33
833	2018-01-04	78.96	89.66	89.67	49.33
834	2018-01-03	78.95	89.65	89.67	49.33
835	2018-01-02	79.68	90.39	90.40	49.33
836	2017-12-29	79.68	90.39	90.40	49.33
837	2017-12-28	79.68	90.39	90.40	49.33
838	2017-12-27	79.68	90.39	90.40	49.33
839	2017-12-22	79.65	90.36	90.37	49.33
840	2017-12-21	79.65	90.37	90.38	49.33
841	2017-12-20	79.65	90.38	90.39	49.33
842	2017-12-19	79.65	90.38	90.39	49.33
843	2017-12-18	79.65	90.38	90.39	49.33
844	2017-12-15	79.65	90.38	90.39	49.33
845	2017-12-14	79.66	90.38	90.39	49.33
846	2017-12-13	79.61	90.33	90.34	49.33
847	2017-12-12	79.58	90.31	90.32	49.33
848	2017-12-11	79.52	90.25	90.26	49.33
849	2017-12-08	79.46	90.20	90.21	49.33
850	2017-12-07	79.44	90.18	90.19	49.33
851	2017-12-06	79.44	90.18	90.19	49.33
852	2017-12-05	79.40	90.14	90.15	49.33
853	2017-12-04	79.39	90.13	90.14	49.33
854	2017-12-01	79.39	90.13	90.14	49.33
855	2017-11-30	79.37	90.11	90.12	49.33
856	2017-11-29	79.31	90.05	90.06	49.33
857	2017-11-28	79.31	90.05	90.06	49.33
858	2017-11-27	79.20	89.94	89.95	49.33
859	2017-11-24	79.13	89.87	89.89	49.33
860	2017-11-23	79.08	89.80	89.82	49.33
861	2017-11-22	79.06	89.79	89.80	49.33
862	2017-11-21	79.06	89.79	89.80	49.33
863	2017-11-20	79.00	89.76	89.77	49.33
864	2017-11-17	79.01	89.77	89.78	49.33
865	2017-11-16	79.01	89.77	89.78	49.33
866	2017-11-15	79.02	89.78	89.79	49.33
867	2017-11-14	79.00	89.77	89.78	49.33
868	2017-11-13	79.00	89.77	89.78	49.33
869	2017-11-10	78.97	89.73	89.74	49.33
870	2017-11-09	78.97	89.73	89.74	49.33
871	2017-11-08	78.97	89.73	89.74	49.33
872	2017-11-07	78.97	89.73	89.74	49.33
873	2017-11-06	78.97	89.73	89.74	49.33
874	2017-11-03	78.93	89.69	89.70	49.33
875	2017-11-02	79.12	89.88	89.89	49.33
876	2017-11-01	79.11	89.87	89.88	49.33
877	2017-10-31	79.11	89.88	89.89	49.33
878	2017-10-30	79.05	89.82	89.83	49.33
879	2017-10-27	79.05	89.83	89.84	49.33
880	2017-10-26	79.05	89.84	89.85	49.33
881	2017-10-25	79.05	89.82	89.83	49.33
882	2017-10-24	78.92	89.78	89.80	49.33
883	2017-10-23	78.92	89.78	89.80	49.33
884	2017-10-20	78.92	89.79	89.80	49.33
885	2017-10-19	78.92	89.79	89.80	49.33
886	2017-10-18	78.92	89.79	89.80	49.33
887	2017-10-17	78.92	89.79	89.80	49.33
888	2017-10-16	78.92	89.80	89.81	49.33
889	2017-10-13	78.92	89.80	89.81	49.33
890	2017-10-12	78.89	89.78	89.79	49.33
891	2017-10-11	78.89	89.79	89.81	49.33
892	2017-10-10	78.89	89.79	89.81	49.33
893	2017-10-09	78.89	89.79	89.81	49.33
894	2017-10-06	78.88	89.79	89.80	49.33
895	2017-10-04	78.89	89.80	89.81	49.33
896	2017-10-03	78.90	89.81	89.82	49.33
897	2017-09-29	78.90	89.81	89.82	49.33
898	2017-09-28	78.90	89.81	89.82	49.33
899	2017-09-27	78.89	89.81	89.82	49.33
900	2017-09-26	78.76	89.72	89.73	49.33
901	2017-09-25	78.74	89.71	89.72	49.33
902	2017-09-22	78.66	89.70	89.71	49.33
903	2017-09-21	78.65	89.70	89.71	49.33
904	2017-09-20	78.63	89.70	89.71	49.33
905	2017-09-19	78.64	89.72	89.73	49.33
906	2017-09-18	78.63	89.72	89.73	49.33
907	2017-09-15	78.65	89.75	89.76	49.32
908	2017-09-14	78.66	89.76	89.77	49.32
909	2017-09-13	78.66	89.76	89.77	49.32
910	2017-09-12	78.68	89.77	89.79	49.32
911	2017-09-11	78.69	89.79	89.80	49.32
912	2017-09-08	78.69	89.79	89.80	49.32
913	2017-09-07	78.69	89.80	89.81	49.32
914	2017-09-06	78.71	89.82	89.83	49.32
915	2017-09-05	78.71	89.82	89.83	49.32
916	2017-09-04	78.72	89.85	89.86	49.32
917	2017-09-01	78.72	89.87	89.88	49.32
918	2017-08-31	78.72	89.88	89.89	49.32
919	2017-08-30	78.72	89.88	89.89	49.32
920	2017-08-29	78.72	89.89	89.90	49.32
921	2017-08-28	78.72	89.88	89.89	49.32
922	2017-08-25	78.72	89.88	89.90	49.32
923	2017-08-24	78.82	89.97	89.98	49.32
924	2017-08-23	78.82	89.97	89.98	49.32
925	2017-08-22	78.82	89.97	89.98	49.32
926	2017-08-21	78.82	89.97	89.98	49.32
927	2017-08-18	78.82	89.97	89.98	49.32
928	2017-08-17	78.82	89.97	89.98	49.32
929	2017-08-16	78.88	90.02	90.03	49.32
930	2017-08-15	79.04	90.14	90.15	49.32
931	2017-08-14	79.21	90.29	90.30	49.32
932	2017-08-11	79.21	90.29	90.30	49.32
933	2017-08-10	79.21	90.28	90.29	49.32
934	2017-08-09	79.18	90.25	90.26	49.32
935	2017-08-08	76.24	89.07	89.09	49.32
936	2017-08-07	76.24	89.07	89.09	49.32
937	2017-08-04	76.25	89.07	89.09	49.32
938	2017-08-03	76.25	89.08	89.09	49.32
939	2017-08-02	76.25	89.08	89.09	49.32
940	2017-08-01	76.25	89.08	89.09	49.32
941	2017-07-31	76.25	89.08	89.09	49.32
942	2017-07-28	76.25	89.07	89.09	49.32
943	2017-07-27	76.25	89.08	89.09	49.32
944	2017-07-26	76.25	89.08	89.09	49.32
945	2017-07-25	76.25	89.08	89.09	49.32
946	2017-07-24	76.25	89.08	89.09	49.32
947	2017-07-21	76.26	89.09	89.10	49.32
948	2017-07-20	76.26	89.08	89.10	49.32
949	2017-07-19	76.30	89.12	89.14	49.32
950	2017-07-18	76.30	89.12	89.13	49.32
951	2017-07-17	76.30	89.12	89.13	49.32
952	2017-07-14	76.30	89.12	89.13	49.32
953	2017-07-13	76.30	89.11	89.12	49.32
954	2017-07-12	76.30	89.06	89.07	49.32
955	2017-07-11	76.29	89.05	89.06	49.32
956	2017-07-10	76.29	89.05	89.06	49.32
957	2017-07-07	76.29	89.05	89.06	49.32
958	2017-07-06	76.29	89.05	89.06	49.32
959	2017-07-05	76.30	89.04	89.05	49.32
960	2017-07-04	76.30	89.04	89.05	49.32
961	2017-07-03	76.30	89.03	89.04	49.32
962	2017-06-30	76.28	89.02	89.03	49.32
963	2017-06-29	76.28	89.02	89.03	49.32
964	2017-06-28	76.28	89.01	89.02	49.32
965	2017-06-27	76.26	89.00	89.01	49.32
966	2017-06-26	76.26	88.99	89.00	49.32
967	2017-06-23	76.25	88.97	88.99	49.32
968	2017-06-22	76.25	88.97	88.99	49.32
969	2017-06-21	76.24	88.97	88.98	49.32
970	2017-06-20	76.24	88.96	88.97	49.32
971	2017-06-19	76.23	88.95	88.97	49.32
972	2017-06-16	76.22	89.01	89.02	49.32
973	2017-06-15	76.23	88.98	88.99	49.32
974	2017-06-14	76.23	88.98	88.99	49.32
975	2017-06-13	76.23	88.98	88.99	49.32
976	2017-06-12	76.20	89.01	89.02	49.32
977	2017-06-09	76.20	89.01	89.02	49.32
978	2017-06-08	76.20	89.01	89.02	49.32
979	2017-06-07	76.19	89.01	89.02	49.32
980	2017-06-06	76.19	89.01	89.02	49.32
981	2017-06-05	76.19	89.01	89.02	49.32
982	2017-06-02	76.19	89.01	89.02	49.32
983	2017-06-01	76.19	89.00	89.01	49.32
984	2017-05-31	76.18	89.00	89.01	49.32
985	2017-05-29	76.18	88.90	88.91	49.32
986	2017-05-26	76.18	88.90	88.91	49.32
987	2017-05-25	76.17	88.89	88.90	49.32
988	2017-05-24	76.17	88.89	88.90	49.32
989	2017-05-23	76.17	88.89	88.90	49.32
990	2017-05-22	76.17	88.89	88.90	49.32
991	2017-05-19	76.17	88.89	88.90	49.32
992	2017-05-18	76.17	88.88	88.89	49.32
993	2017-05-17	76.17	88.88	88.89	49.32
994	2017-05-16	76.17	88.88	88.89	49.32
995	2017-05-15	76.17	88.88	88.89	49.32
996	2017-05-12	76.17	88.88	88.89	49.32
997	2017-05-11	76.15	88.86	88.87	49.32
998	2017-05-10	76.14	88.85	88.86	49.32
999	2017-05-09	76.14	88.85	88.86	49.32
1000	2017-05-08	76.14	88.85	88.86	49.32
1001	2017-05-05	76.14	88.85	88.86	49.32
1002	2017-05-04	76.14	88.42	88.43	49.32
1003	2017-05-02	76.14	88.42	88.43	49.32
1004	2017-04-28	76.14	88.42	88.43	49.32
1005	2017-04-27	76.14	88.42	88.43	49.32
1006	2017-04-26	76.14	88.42	88.43	49.32
1007	2017-04-25	76.14	88.42	88.44	49.32
1008	2017-04-24	76.14	88.42	88.44	49.32
1009	2017-04-21	76.14	88.42	88.44	49.32
1010	2017-04-20	76.14	88.42	88.44	49.32
1011	2017-04-19	76.14	88.42	88.44	49.32
1012	2017-04-18	76.14	88.42	88.43	49.32
1013	2017-04-13	76.13	88.41	88.42	49.32
1014	2017-04-12	76.13	88.41	88.42	49.32
1015	2017-04-11	76.11	88.42	88.43	49.32
1016	2017-04-10	76.11	88.42	88.43	49.32
1017	2017-04-07	76.13	88.43	88.45	49.32
1018	2017-04-06	76.13	88.45	88.46	49.32
1019	2017-04-05	76.12	88.44	88.46	49.32
1020	2017-04-03	76.12	88.45	88.46	49.32
1021	2017-03-31	76.13	88.44	88.46	49.32
1022	2017-03-30	76.12	88.45	88.46	49.32
1023	2017-03-29	76.13	88.45	88.46	49.32
1024	2017-03-28	76.13	88.45	88.46	49.32
1025	2017-03-27	76.12	88.44	88.45	49.32
1026	2017-03-24	76.13	88.45	88.47	49.32
1027	2017-03-23	76.13	88.45	88.47	49.32
1028	2017-03-22	76.13	88.45	88.47	49.32
1029	2017-03-21	76.13	88.46	88.47	49.32
1030	2017-03-20	76.13	88.46	88.47	49.32
1031	2017-03-17	76.13	88.46	88.47	49.32
1032	2017-03-16	76.13	88.46	88.47	49.32
1033	2017-03-15	76.13	88.46	88.47	49.32
1034	2017-03-14	76.13	88.46	88.47	49.32
1035	2017-03-13	76.13	88.46	88.47	49.32
1036	2017-03-10	76.13	88.46	88.47	49.32
1037	2017-03-09	76.13	88.47	88.48	49.32
1038	2017-03-08	76.14	88.48	88.49	49.32
1039	2017-03-07	76.14	88.48	88.49	49.32
1040	2017-03-06	76.14	88.48	88.49	49.32
1041	2017-03-03	76.14	88.48	88.49	49.32
1042	2017-03-02	76.14	88.48	88.49	49.32
1043	2017-03-01	76.14	88.48	88.49	49.32
1044	2017-02-28	76.16	88.50	88.51	49.32
1045	2017-02-27	76.15	88.49	88.51	49.32
1046	2017-02-24	76.14	88.49	88.50	49.32
1047	2017-02-23	76.12	88.48	88.49	49.32
1048	2017-02-22	76.13	88.48	88.49	49.32
1049	2017-02-21	76.13	88.48	88.49	49.32
1050	2017-02-20	76.13	88.48	88.49	49.32
1051	2017-02-17	76.13	88.49	88.50	49.32
1052	2017-02-16	76.13	88.49	88.50	49.32
1053	2017-02-15	76.14	88.50	88.51	49.32
1054	2017-02-14	76.14	88.50	88.51	49.32
1055	2017-02-13	76.14	88.50	88.52	49.32
1056	2017-02-10	76.14	88.51	88.52	49.32
1057	2017-02-09	76.14	88.51	88.52	49.32
1058	2017-02-08	76.14	88.51	88.52	49.32
1059	2017-02-07	76.13	88.50	88.52	49.32
1060	2017-02-06	76.13	88.50	88.52	49.32
1061	2017-02-03	76.13	88.50	88.52	49.32
1062	2017-02-02	76.13	88.50	88.52	49.32
1063	2017-02-01	76.13	88.50	88.52	49.32
1064	2017-01-27	76.12	88.52	88.53	49.32
1065	2017-01-26	76.12	88.52	88.53	49.32
1066	2017-01-25	76.11	88.51	88.52	49.32
1067	2017-01-24	76.11	88.51	88.52	49.32
1068	2017-01-23	75.88	88.27	88.28	49.32
1069	2017-01-20	75.74	88.27	88.28	49.32
1070	2017-01-19	75.73	88.26	88.28	49.32
1071	2017-01-18	75.73	88.26	88.27	49.32
1072	2017-01-17	75.73	88.26	88.27	49.32
1073	2017-01-16	75.73	88.26	88.27	49.32
1074	2017-01-13	75.73	88.26	88.27	49.32
1075	2017-01-12	75.73	88.26	88.27	49.32
1076	2017-01-11	75.73	88.26	88.27	49.32
1077	2017-01-10	75.73	88.26	88.27	49.32
1078	2017-01-09	75.73	88.25	88.27	49.32
1079	2017-01-06	75.73	88.25	88.27	49.32
1080	2017-01-05	75.73	88.25	88.27	49.32
1081	2017-01-04	75.73	88.25	88.27	49.32
1082	2017-01-03	75.73	88.25	88.27	49.32
1083	2016-12-30	75.73	88.26	88.27	49.32
1084	2016-12-29	75.73	88.26	88.27	49.32
1085	2016-12-28	75.73	88.26	88.27	49.32
1086	2016-12-23	75.73	88.26	88.27	49.32
1087	2016-12-22	75.73	88.26	88.27	49.32
1088	2016-12-21	75.73	88.26	88.27	49.32
1089	2016-12-20	75.73	88.25	88.26	49.32
1090	2016-12-19	75.73	88.25	88.26	49.32
1091	2016-12-16	75.73	88.18	88.20	49.32
1092	2016-12-15	75.73	88.19	88.20	49.32
1093	2016-12-14	75.73	88.19	88.20	49.32
1094	2016-12-13	75.73	88.19	88.20	49.32
1095	2016-12-12	75.73	88.19	88.20	49.32
1096	2016-12-09	75.73	88.19	88.20	49.32
1097	2016-12-08	75.73	88.20	88.21	49.32
1098	2016-12-07	75.73	88.20	88.21	49.32
1099	2016-12-06	75.73	88.19	88.21	49.32
1100	2016-12-05	75.73	88.18	88.20	49.32
1101	2016-12-02	75.73	88.18	88.19	49.32
1102	2016-12-01	75.74	88.24	88.26	49.32
1103	2016-11-30	75.74	88.24	88.26	49.32
1104	2016-11-29	75.75	88.25	88.26	49.32
1105	2016-11-28	75.75	88.25	88.26	49.32
1106	2016-11-25	75.75	88.26	88.27	49.32
1107	2016-11-24	75.75	88.26	88.27	49.32
1108	2016-11-23	75.76	88.26	88.28	49.32
1109	2016-11-22	75.75	88.26	88.27	49.32
1110	2016-11-21	75.75	88.26	88.27	49.32
1111	2016-11-18	75.71	88.22	88.24	49.32
1112	2016-11-17	75.71	88.23	88.24	49.32
1113	2016-11-16	75.70	88.22	88.23	49.32
1114	2016-11-15	75.70	88.22	88.23	49.32
1115	2016-11-14	75.70	88.23	88.24	49.32
1116	2016-11-11	75.63	88.18	88.20	49.32
1117	2016-11-10	75.63	88.18	88.20	49.32
1118	2016-11-09	75.63	88.18	88.20	49.32
1119	2016-11-08	75.63	88.18	88.20	49.32
1120	2016-11-07	75.63	88.19	88.20	49.32
1121	2016-11-04	75.63	88.19	88.20	49.32
1122	2016-11-03	75.63	88.19	88.20	49.32
1123	2016-11-02	75.63	88.19	88.21	49.32
1124	2016-11-01	75.63	88.20	88.21	49.32
1125	2016-10-31	75.63	88.20	88.21	49.32
1126	2016-10-28	75.63	88.20	88.21	49.32
1127	2016-10-27	75.63	88.26	88.27	49.32
1128	2016-10-26	75.63	88.25	88.27	49.32
1129	2016-10-25	75.63	88.26	88.27	49.32
1130	2016-10-24	75.62	88.25	88.26	49.32
1131	2016-10-21	75.62	88.25	88.27	49.32
1132	2016-10-20	75.62	88.25	88.27	49.32
1133	2016-10-19	75.62	88.26	88.27	49.32
1134	2016-10-18	75.62	88.26	88.27	49.32
1135	2016-10-17	75.62	88.26	88.28	49.32
1136	2016-10-14	75.62	88.26	88.28	49.32
1137	2016-10-13	75.62	88.26	88.28	49.32
1138	2016-10-12	75.62	88.69	88.71	49.32
1139	2016-10-11	75.62	88.69	88.70	49.32
1140	2016-10-07	75.62	88.69	88.70	49.32
1141	2016-10-06	75.62	88.69	88.70	49.32
1142	2016-10-05	75.60	88.67	88.69	49.32
1143	2016-10-04	75.59	88.70	88.71	49.32
1144	2016-10-03	75.58	88.68	88.69	49.32
1145	2016-09-30	75.57	88.68	88.69	49.32
1146	2016-09-29	75.57	88.68	88.69	49.32
1147	2016-09-28	75.57	88.68	88.69	49.32
1148	2016-09-27	75.57	88.68	88.69	49.32
1149	2016-09-26	75.57	88.63	88.65	49.32
1150	2016-09-23	75.57	88.63	88.64	49.32
1151	2016-09-22	75.57	88.63	88.64	49.32
1152	2016-09-21	75.57	88.63	88.64	49.32
1153	2016-09-20	75.57	88.63	88.64	49.32
1154	2016-09-19	75.57	88.90	88.91	49.32
1155	2016-09-15	75.57	88.90	88.91	49.32
1156	2016-09-14	75.58	88.91	88.92	49.32
1157	2016-09-13	75.58	88.91	88.92	49.32
1158	2016-09-12	75.58	88.90	88.92	49.32
1159	2016-09-09	75.58	88.90	88.92	49.32
1160	2016-09-08	75.58	88.91	88.92	49.32
1161	2016-09-07	75.58	88.91	88.92	49.32
1162	2016-09-06	75.59	88.91	88.92	49.32
1163	2016-09-05	75.59	88.97	88.98	49.32
1164	2016-09-02	75.59	88.97	88.98	49.32
1165	2016-09-01	75.59	88.97	88.98	49.32
1166	2016-08-31	75.59	88.97	88.98	49.32
1167	2016-08-30	75.59	88.96	88.98	49.32
1168	2016-08-29	75.59	88.97	88.98	49.32
1169	2016-08-26	75.59	88.97	88.98	49.32
1170	2016-08-25	75.59	88.97	88.98	49.32
1171	2016-08-24	75.59	88.97	88.98	49.32
1172	2016-08-23	75.59	88.97	88.98	49.32
1173	2016-08-22	75.59	88.97	88.98	49.32
1174	2016-08-19	75.59	88.96	88.98	49.32
1175	2016-08-18	75.60	89.06	89.07	49.32
1176	2016-08-17	75.60	89.06	89.07	49.32
1177	2016-08-16	75.60	89.08	89.09	49.32
1178	2016-08-15	75.60	89.08	89.09	49.32
1179	2016-08-12	75.60	89.08	89.09	49.32
1180	2016-08-11	75.60	89.08	89.09	49.32
1181	2016-08-10	75.60	89.08	89.09	49.32
1182	2016-08-09	75.60	89.08	89.09	49.32
1183	2016-08-08	75.60	89.08	89.09	49.32
1184	2016-08-05	75.61	89.09	89.10	49.32
1185	2016-08-04	75.61	89.09	89.10	49.32
1186	2016-08-03	75.55	89.03	89.04	49.32
1187	2016-08-02	75.39	89.21	89.23	49.32
1188	2016-08-01	75.39	89.21	89.23	49.32
1189	2016-07-29	75.20	89.03	89.04	49.32
1190	2016-07-28	75.21	89.03	89.04	49.32
1191	2016-07-27	75.21	89.03	89.04	49.32
1192	2016-07-26	75.21	89.03	89.04	49.32
1193	2016-07-25	75.20	89.03	89.04	49.32
1194	2016-07-22	75.20	89.03	89.04	49.32
1195	2016-07-21	75.22	89.05	89.06	49.32
1196	2016-07-20	75.22	89.05	89.06	49.32
1197	2016-07-19	75.22	89.06	89.07	49.32
1198	2016-07-18	75.22	89.06	89.07	49.32
1199	2016-07-15	75.22	89.06	89.07	49.32
1200	2016-07-14	75.22	89.08	89.09	49.32
1201	2016-07-13	75.22	89.07	89.09	49.32
1202	2016-07-12	75.22	89.08	89.09	49.32
1203	2016-07-11	75.22	89.07	89.08	49.32
1204	2016-07-08	75.22	89.07	89.08	49.32
1205	2016-07-07	75.21	89.06	89.07	49.32
1206	2016-07-06	75.19	89.05	89.06	49.32
1207	2016-07-05	75.17	89.03	89.04	49.32
1208	2016-07-04	75.17	89.03	89.04	49.32
1209	2016-06-30	74.66	88.51	88.53	49.32
1210	2016-06-29	74.66	88.51	88.53	49.32
1211	2016-06-28	74.66	88.52	88.53	49.32
1212	2016-06-27	74.66	88.51	88.53	49.32
1213	2016-06-24	74.66	88.51	88.53	49.32
1214	2016-06-23	74.66	88.51	88.52	49.32
1215	2016-06-22	74.66	88.51	88.52	49.32
1216	2016-06-21	74.65	88.50	88.51	49.32
1217	2016-06-20	74.64	88.49	88.50	49.32
1218	2016-06-17	74.64	88.49	88.50	49.32
1219	2016-06-16	74.64	88.49	88.50	49.32
1220	2016-06-15	74.65	88.47	88.48	49.32
1221	2016-06-14	74.65	88.47	88.48	49.32
1222	2016-06-13	74.65	88.48	88.50	49.32
1223	2016-06-10	74.66	88.49	88.51	49.32
1224	2016-06-08	74.65	88.52	88.53	49.32
1225	2016-06-07	74.66	88.54	88.55	49.32
1226	2016-06-06	74.66	88.56	88.57	49.32
1227	2016-06-03	74.65	88.57	88.58	49.32
1228	2016-06-02	74.65	88.58	88.59	49.32
1229	2016-06-01	74.64	88.99	89.00	49.32
1230	2016-05-31	74.65	89.00	89.01	49.32
1231	2016-05-30	74.64	89.00	89.01	49.32
1232	2016-05-27	74.64	89.01	89.02	49.32
1233	2016-05-26	74.64	89.04	89.05	49.32
1234	2016-05-25	74.64	89.07	89.08	49.32
1235	2016-05-24	75.42	89.30	89.31	49.32
1236	2016-05-23	75.42	89.30	89.31	49.32
1237	2016-05-20	75.48	89.30	89.31	49.32
1238	2016-05-19	75.51	89.37	89.38	49.32
1239	2016-05-18	75.52	89.38	89.39	49.32
1240	2016-05-17	75.42	89.34	89.35	49.32
1241	2016-05-16	75.41	89.28	89.29	49.32
1242	2016-05-13	75.41	89.34	89.35	49.32
1243	2016-05-12	75.40	89.18	89.19	49.32
1244	2016-05-11	75.41	89.18	89.20	49.32
1245	2016-05-10	75.41	89.17	89.19	49.32
1246	2016-05-09	75.42	89.19	89.20	49.32
1247	2016-05-06	75.41	89.18	89.19	49.32
1248	2016-05-05	75.24	89.00	89.02	49.32
1249	2016-05-04	75.24	89.00	89.01	49.32
1250	2016-05-03	75.24	89.00	89.01	49.32
1251	2016-04-29	75.24	88.99	89.00	49.32
1252	2016-04-28	75.24	88.99	89.00	49.32
1253	2016-04-27	75.24	88.99	89.00	49.32
1254	2016-04-26	75.24	88.99	89.01	49.32
1255	2016-04-25	75.24	88.99	89.00	49.32
1256	2016-04-22	75.24	88.99	89.00	49.32
1257	2016-04-21	75.24	88.98	89.00	49.32
1258	2016-04-20	75.24	88.98	89.00	49.32
1259	2016-04-19	75.24	88.98	89.00	49.32
1260	2016-04-18	74.63	88.95	88.97	49.32
1261	2016-04-15	74.63	88.96	88.97	49.32
1262	2016-04-14	74.63	88.96	88.97	49.32
1263	2016-04-13	74.62	88.95	88.96	49.32
1264	2016-04-12	74.62	88.96	88.97	49.32
1265	2016-04-11	74.62	88.96	88.97	49.32
1266	2016-04-08	74.62	88.96	88.97	49.32
1267	2016-04-07	74.62	88.96	88.97	49.32
1268	2016-04-06	74.62	88.96	88.97	49.32
1269	2016-04-05	74.62	88.95	88.97	49.32
1270	2016-04-01	74.62	88.95	88.97	49.32
1271	2016-03-31	74.62	88.96	88.97	49.32
1272	2016-03-30	74.62	88.96	88.97	49.32
1273	2016-03-29	74.62	88.96	88.97	49.32
1274	2016-03-24	74.62	88.96	88.97	49.32
1275	2016-03-23	74.63	88.95	88.96	49.32
1276	2016-03-22	74.62	88.94	88.96	49.32
1277	2016-03-21	74.63	88.95	88.96	49.32
1278	2016-03-18	74.63	88.95	88.96	49.32
1279	2016-03-17	74.63	88.94	88.95	49.32
1280	2016-03-16	74.63	88.94	88.95	49.32
1281	2016-03-15	74.62	88.95	88.96	49.32
1282	2016-03-14	74.63	88.95	88.96	49.32
1283	2016-03-11	74.63	88.95	88.96	49.32
1284	2016-03-10	74.63	88.95	88.96	49.32
1285	2016-03-09	74.62	88.95	88.96	49.32
1286	2016-03-08	74.62	88.95	88.96	49.32
1287	2016-03-07	74.63	88.77	88.78	49.32
1288	2016-03-04	74.62	88.77	88.78	49.32
1289	2016-03-03	74.62	88.76	88.78	49.32
1290	2016-03-02	74.63	88.76	88.78	49.32
1291	2016-03-01	74.63	88.76	88.77	49.32
1292	2016-02-29	74.63	88.76	88.77	49.32
1293	2016-02-26	74.63	88.76	88.77	49.32
1294	2016-02-25	74.63	88.75	88.77	49.32
1295	2016-02-24	74.63	88.75	88.76	49.32
1296	2016-02-23	74.63	88.75	88.76	49.32
1297	2016-02-22	74.63	88.75	88.76	49.32
1298	2016-02-19	74.50	88.55	88.56	49.32
1299	2016-02-18	74.41	88.46	88.47	49.32
1300	2016-02-17	74.40	88.45	88.46	49.32
1301	2016-02-16	74.40	88.45	88.46	49.32
1302	2016-02-15	74.40	88.45	88.46	49.32
1303	2016-02-12	74.40	88.45	88.46	49.32
1304	2016-02-11	74.40	88.44	88.45	49.32
1305	2016-02-05	74.39	88.43	88.45	49.32
1306	2016-02-04	74.38	88.43	88.44	49.32
1307	2016-02-03	73.99	88.03	88.05	49.32
1308	2016-02-02	73.99	88.03	88.05	49.32
1309	2016-02-01	73.94	88.06	88.07	49.32
1310	2016-01-29	73.94	88.06	88.07	49.32
1311	2016-01-28	73.94	88.06	88.07	49.32
1312	2016-01-27	73.93	88.06	88.07	49.32
1313	2016-01-26	73.93	88.05	88.07	49.32
1314	2016-01-25	73.93	88.05	88.07	49.32
1315	2016-01-22	73.92	88.04	88.05	49.32
1316	2016-01-21	73.92	88.04	88.05	49.32
1317	2016-01-20	73.90	88.03	88.04	49.32
1318	2016-01-19	73.90	88.02	88.04	49.32
1319	2016-01-18	73.90	88.02	88.03	49.32
1320	2016-01-15	73.88	88.01	88.02	49.32
1321	2016-01-14	73.84	87.96	87.98	49.32
1322	2016-01-13	73.78	87.90	87.92	49.32
1323	2016-01-12	73.77	87.90	87.91	49.32
1324	2016-01-11	73.76	87.88	87.89	49.32
1325	2016-01-08	73.75	87.87	87.88	49.32
1326	2016-01-07	73.74	87.87	87.88	49.32
1327	2016-01-06	73.74	87.87	87.88	49.32
1328	2016-01-05	73.74	87.86	87.87	49.32
1329	2016-01-04	73.74	87.86	87.87	49.32
1330	2015-12-31	73.74	87.86	87.87	49.32
1331	2015-12-30	73.74	87.86	87.87	49.32
1332	2015-12-29	73.73	87.85	87.86	49.32
1333	2015-12-28	73.69	87.81	87.82	49.32
1334	2015-12-24	73.55	87.68	87.69	49.32
1335	2015-12-23	73.55	87.68	87.69	49.32
1336	2015-12-22	73.33	87.46	87.48	49.32
1337	2015-12-21	73.07	87.30	87.31	49.32
1338	2015-12-18	72.90	87.12	87.13	49.32
1339	2015-12-17	72.63	86.86	86.88	49.32
1340	2015-12-16	72.41	86.63	86.65	49.32
1341	2015-12-15	72.05	86.28	86.29	49.32
1342	2015-12-14	71.82	86.05	86.06	49.32
1343	2015-12-11	71.41	85.64	85.65	49.32
1344	2015-12-10	71.10	85.34	85.35	49.32
1345	2015-12-09	70.98	85.23	85.24	49.32
1346	2015-12-08	70.77	85.00	85.02	49.32
1347	2015-12-07	70.67	84.91	84.93	49.32
1348	2015-12-04	70.56	84.80	84.82	49.32
1349	2015-12-03	70.38	84.62	84.64	49.32
1350	2015-12-02	70.20	84.44	84.46	49.32
1351	2015-12-01	70.05	84.31	84.33	49.32
1352	2015-11-30	69.83	84.09	84.11	49.32
1353	2015-11-27	71.07	84.26	84.28	49.32
1354	2015-11-26	70.94	84.25	84.27	49.32
1355	2015-11-25	70.83	84.23	84.25	49.32
1356	2015-11-24	70.69	84.19	84.21	49.32
1357	2015-11-23	70.67	84.17	84.19	49.32
1358	2015-11-20	70.66	84.15	84.18	49.32
1359	2015-11-19	70.66	84.15	84.18	49.32
1360	2015-11-18	70.66	84.17	84.19	49.32
1361	2015-11-17	70.68	84.19	84.21	49.32
1362	2015-11-16	70.68	84.19	84.21	49.32
1363	2015-11-13	70.68	84.19	84.21	49.32
1364	2015-11-12	70.68	84.19	84.21	49.32
1365	2015-11-11	70.69	84.19	84.21	49.32
1366	2015-11-10	70.68	84.19	84.21	49.32
1367	2015-11-09	70.68	84.18	84.20	49.32
1368	2015-11-06	70.67	84.20	84.22	49.32
1369	2015-11-05	70.69	84.23	84.25	49.32
1370	2015-11-04	70.69	84.23	84.25	49.32
1371	2015-11-03	70.70	84.24	84.26	49.32
1372	2015-11-02	70.70	84.24	84.26	49.32
1373	2015-10-30	70.71	84.24	84.27	49.32
1374	2015-10-29	70.59	84.20	84.22	49.32
1375	2015-10-28	70.52	84.12	84.14	49.32
1376	2015-10-27	70.40	84.00	84.02	49.32
1377	2015-10-26	70.40	83.99	84.02	49.32
1378	2015-10-23	70.41	83.99	84.01	49.32
1379	2015-10-22	70.41	83.98	84.00	49.32
1380	2015-10-20	70.40	83.97	83.99	49.32
1381	2015-10-19	70.42	83.99	84.01	49.32
1382	2015-10-16	70.42	83.99	84.01	49.32
1383	2015-10-15	70.43	83.99	84.01	49.32
1384	2015-10-14	70.42	83.98	84.01	49.32
1385	2015-10-13	70.41	84.09	84.11	49.32
1386	2015-10-12	70.41	84.08	84.11	49.32
1387	2015-10-09	70.42	84.08	84.10	49.32
1388	2015-10-08	70.41	84.09	84.11	49.32
1389	2015-10-07	70.41	84.09	84.11	49.32
1390	2015-10-06	70.39	84.07	84.09	49.32
1391	2015-10-05	70.39	84.06	84.08	49.32
1392	2015-10-02	70.39	84.06	84.08	49.32
1393	2015-09-30	70.39	84.08	84.10	49.32
1394	2015-09-29	70.38	84.06	84.09	49.32
1395	2015-09-25	70.38	84.06	84.09	49.32
1396	2015-09-24	70.36	84.05	84.07	49.32
1397	2015-09-23	70.36	84.13	84.15	49.32
1398	2015-09-22	70.36	84.13	84.15	49.32
1399	2015-09-21	70.35	84.12	84.14	49.32
1400	2015-09-18	70.35	84.12	84.14	49.32
1401	2015-09-17	70.35	84.12	84.14	49.32
1402	2015-09-16	70.35	84.12	84.14	49.32
1403	2015-09-15	70.32	84.09	84.11	49.32
1404	2015-09-14	70.32	84.09	84.12	49.32
1405	2015-09-11	70.32	84.09	84.11	49.32
1406	2015-09-10	70.32	84.09	84.12	49.32
1407	2015-09-09	70.32	84.09	84.11	49.32
1408	2015-09-08	70.32	84.10	84.12	49.32
1409	2015-09-07	70.32	84.05	84.08	49.32
1410	2015-09-04	70.30	84.04	84.07	49.32
1411	2015-09-02	70.33	84.05	84.07	49.32
1412	2015-09-01	70.31	84.04	84.06	49.32
1413	2015-08-31	70.31	83.95	83.97	49.32
1414	2015-08-28	70.27	84.01	84.03	49.32
1415	2015-08-27	70.27	84.00	84.02	49.32
1416	2015-08-26	70.25	83.99	84.01	49.32
1417	2015-08-25	70.24	84.00	84.02	49.32
1418	2015-08-24	70.26	84.02	84.04	49.32
1419	2015-08-21	70.25	84.01	84.03	49.32
1420	2015-08-20	70.25	84.01	84.03	49.32
1421	2015-08-19	70.25	84.01	84.04	49.32
1422	2015-08-18	70.26	84.02	84.04	49.32
1423	2015-08-17	70.26	84.02	84.04	49.32
1424	2015-08-14	70.26	84.02	84.05	49.32
1425	2015-08-13	70.26	84.11	84.13	49.32
1426	2015-08-12	70.26	84.12	84.14	49.32
1427	2015-08-11	70.26	84.12	84.14	49.32
1428	2015-08-10	70.26	84.11	84.14	49.32
1429	2015-08-07	70.26	84.12	84.14	49.32
1430	2015-08-06	70.26	84.11	84.14	49.32
1431	2015-08-05	70.26	84.12	84.14	49.32
1432	2015-08-04	70.23	84.09	84.11	49.32
1433	2015-08-03	70.23	84.09	84.11	49.32
1434	2015-07-31	70.22	84.08	84.10	49.32
1435	2015-07-30	70.22	84.11	84.13	49.32
1436	2015-07-29	70.23	84.11	84.14	49.32
1437	2015-07-28	70.04	84.10	84.12	49.32
1438	2015-07-27	70.04	84.10	84.12	49.32
1439	2015-07-24	70.03	84.09	84.11	49.32
1440	2015-07-23	70.03	84.09	84.11	49.32
1441	2015-07-22	70.04	84.10	84.13	49.32
1442	2015-07-21	70.04	84.10	84.13	49.32
1443	2015-07-20	70.04	84.11	84.13	49.32
1444	2015-07-17	70.03	84.10	84.12	49.32
1445	2015-07-16	70.03	84.10	84.12	49.32
1446	2015-07-15	69.95	84.04	84.06	49.32
1447	2015-07-14	69.95	84.04	84.06	49.32
1448	2015-07-13	69.95	84.04	84.06	49.32
1449	2015-07-10	69.93	84.03	84.05	49.32
1450	2015-07-09	69.72	83.81	83.83	49.32
1451	2015-07-08	69.74	83.94	83.96	49.32
1452	2015-07-07	69.78	84.01	84.03	49.32
1453	2015-07-06	69.78	84.01	84.03	49.32
1454	2015-07-03	69.78	84.00	84.02	49.32
1455	2015-07-02	69.76	83.98	84.00	49.32
1456	2015-06-30	69.74	83.96	83.98	49.32
1457	2015-06-29	69.75	83.96	83.98	49.32
1458	2015-06-26	69.75	83.96	83.99	49.32
1459	2015-06-25	69.76	83.97	83.99	49.32
1460	2015-06-24	69.76	83.97	83.99	49.32
1461	2015-06-23	69.74	83.95	83.98	49.32
1462	2015-06-22	69.74	83.96	83.98	49.32
1463	2015-06-19	69.75	83.97	83.99	49.32
1464	2015-06-18	69.72	83.95	83.97	49.32
1465	2015-06-17	69.73	83.95	83.98	49.32
1466	2015-06-16	69.74	83.98	84.00	49.32
1467	2015-06-15	71.81	85.92	85.94	49.32
1468	2015-06-12	71.78	85.91	85.93	49.32
1469	2015-06-11	71.76	85.89	85.91	49.32
1470	2015-06-10	71.74	85.86	85.88	49.32
1471	2015-06-09	71.74	85.85	85.87	49.32
1472	2015-06-08	71.71	85.81	85.83	49.32
1473	2015-06-05	71.87	85.96	85.98	49.32
1474	2015-06-04	71.87	86.00	86.02	49.32
1475	2015-06-03	71.84	86.01	86.03	49.32
1476	2015-06-02	71.72	85.87	85.89	49.32
1477	2015-06-01	71.71	85.90	85.92	49.32
1478	2015-05-29	71.71	85.93	85.95	49.32
1479	2015-05-28	71.72	85.94	85.96	49.32
1480	2015-05-27	71.74	85.96	85.98	49.32
1481	2015-05-26	71.74	85.96	85.98	49.32
1482	2015-05-22	71.81	86.03	86.05	49.32
1483	2015-05-21	71.81	86.02	86.04	49.32
1484	2015-05-20	71.80	85.80	85.82	49.32
1485	2015-05-19	71.79	85.79	85.82	49.32
1486	2015-05-18	71.82	85.86	85.88	49.32
1487	2015-05-15	71.77	85.82	85.84	49.32
1488	2015-05-14	71.72	85.81	85.83	49.32
1489	2015-05-13	71.76	85.84	85.86	49.32
1490	2015-05-12	71.74	85.79	85.81	49.32
1491	2015-05-11	71.69	85.70	85.72	49.32
1492	2015-05-08	71.65	85.65	85.67	49.32
1493	2015-05-07	71.63	85.65	85.67	49.32
1494	2015-05-06	71.63	85.65	85.67	49.32
1495	2015-05-05	72.10	86.17	86.19	49.32
1496	2015-05-04	72.00	86.23	86.25	49.32
1497	2015-04-30	71.85	86.23	86.25	49.32
1498	2015-04-29	71.70	86.08	86.10	49.32
1499	2015-04-28	71.66	86.04	86.06	49.32
1500	2015-04-27	71.74	86.08	86.10	49.32
1501	2015-04-24	71.75	86.06	86.08	49.32
1502	2015-04-23	71.74	86.03	86.05	49.32
1503	2015-04-22	71.75	86.04	86.06	49.32
1504	2015-04-21	71.74	86.04	86.06	49.32
1505	2015-04-20	71.73	86.03	86.05	49.32
1506	2015-04-17	71.74	86.04	86.06	49.32
1507	2015-04-16	71.72	86.03	86.05	49.32
1508	2015-04-15	71.70	86.01	86.03	49.32
1509	2015-04-14	71.61	85.91	85.93	49.32
1510	2015-04-13	71.62	85.93	85.95	49.32
1511	2015-04-10	71.61	85.91	85.93	49.32
1512	2015-04-09	71.63	85.93	85.95	49.32
1513	2015-04-08	71.63	85.95	85.97	49.32
1514	2015-04-02	71.61	85.91	85.93	49.32
1515	2015-04-01	71.61	85.91	85.93	49.32
1516	2015-03-31	71.61	85.92	85.94	49.32
1517	2015-03-30	71.71	86.02	86.04	49.32
1518	2015-03-27	71.72	86.02	86.04	49.32
1519	2015-03-26	71.72	86.02	86.04	49.32
1520	2015-03-25	71.71	86.00	86.02	49.32
1521	2015-03-24	71.71	86.00	86.02	49.32
1522	2015-03-23	71.70	86.00	86.02	49.32
1523	2015-03-20	71.72	86.03	86.05	49.32
1524	2015-03-19	71.03	85.34	85.36	49.32
1525	2015-03-18	71.02	85.31	85.33	49.32
1526	2015-03-17	71.02	85.33	85.35	49.32
1527	2015-03-16	71.02	85.34	85.36	49.32
1528	2015-03-13	71.01	85.33	85.35	49.32
1529	2015-03-12	70.99	85.38	85.41	49.32
1530	2015-03-11	71.00	85.39	85.42	49.32
1531	2015-03-10	71.02	85.41	85.43	49.32
1532	2015-03-09	71.02	85.41	85.43	49.32
1533	2015-03-06	71.03	85.43	85.45	49.32
1534	2015-03-05	71.05	85.45	85.47	49.32
1535	2015-03-04	71.08	85.48	85.50	49.32
1536	2015-03-03	71.06	85.46	85.48	49.32
1537	2015-03-02	71.11	85.51	85.53	49.32
1538	2015-02-27	71.11	85.50	85.53	49.32
1539	2015-02-26	71.14	85.56	85.58	49.32
1540	2015-02-25	71.12	85.53	85.55	49.32
1541	2015-02-24	71.14	85.55	85.57	49.32
1542	2015-02-23	71.13	85.53	85.55	49.32
1543	2015-02-18	71.18	85.54	85.57	49.32
1544	2015-02-17	71.18	85.54	85.57	49.32
1545	2015-02-16	71.15	85.51	85.53	49.32
1546	2015-02-13	71.17	85.53	85.55	49.32
1547	2015-02-12	71.16	85.51	85.53	49.32
1548	2015-02-11	71.20	85.53	85.55	49.32
1549	2015-02-10	71.22	85.55	85.57	49.32
1550	2015-02-09	71.24	85.54	85.56	49.32
1551	2015-02-06	71.26	85.55	85.57	49.32
1552	2015-02-05	71.24	85.51	85.54	49.32
1553	2015-02-04	71.12	85.37	85.40	49.32
1554	2015-02-03	71.11	85.36	85.39	49.32
1555	2015-02-02	71.15	85.39	85.41	49.32
1556	2015-01-30	71.14	85.36	85.39	49.32
1557	2015-01-29	71.23	85.43	85.46	49.32
1558	2015-01-28	71.26	85.51	85.53	49.32
1559	2015-01-27	71.28	85.53	85.55	49.32
1560	2015-01-26	71.29	85.55	85.57	49.32
1561	2015-01-23	71.28	85.54	85.56	49.32
1562	2015-01-22	71.29	85.55	85.57	49.32
1563	2015-01-21	71.32	85.58	85.61	49.32
1564	2015-01-20	71.29	85.55	85.57	49.32
1565	2015-01-19	71.30	85.56	85.59	49.32
1566	2015-01-16	71.30	85.57	85.59	49.32
1567	2015-01-15	71.29	85.55	85.57	49.32
1568	2015-01-14	71.30	85.57	85.59	49.32
1569	2015-01-13	71.29	85.55	85.58	49.32
1570	2015-01-12	71.30	85.55	85.57	49.32
1571	2015-01-09	71.28	85.54	85.56	49.32
1572	2015-01-08	71.28	85.55	85.57	49.32
1573	2015-01-07	71.34	85.62	85.64	49.32
1574	2015-01-06	71.33	85.61	85.62	49.32
1575	2015-01-05	71.36	85.64	85.65	49.32
1576	2015-01-02	71.38	85.65	85.66	49.32
1577	2014-12-31	71.42	85.68	85.70	49.32
1578	2014-12-30	71.42	85.68	85.70	49.32
1579	2014-12-29	71.42	85.67	85.69	49.32
1580	2014-12-24	71.45	85.67	85.69	49.32
1581	2014-12-23	71.45	85.67	85.69	49.32
1582	2014-12-19	71.56	85.68	85.70	49.32
1583	2014-12-18	71.56	85.69	85.71	49.32
1584	2014-12-17	71.58	85.71	85.73	49.32
1585	2014-12-16	71.58	85.72	85.73	49.32
1586	2014-12-15	71.65	85.79	85.81	49.32
1587	2014-12-12	71.66	85.80	85.82	49.32
1588	2014-12-11	71.45	85.78	85.80	49.32
1589	2014-12-10	71.43	85.76	85.78	49.32
1590	2014-12-09	71.43	85.77	85.79	49.32
1591	2014-12-08	71.44	85.77	85.79	49.32
1592	2014-12-05	71.45	85.78	85.80	49.32
1593	2014-12-04	71.46	85.79	85.81	49.32
1594	2014-12-03	71.50	85.84	85.85	49.32
1595	2014-12-02	71.48	85.82	85.83	49.32
1596	2014-12-01	71.49	85.82	85.84	49.32
1597	2014-11-28	71.49	85.80	85.82	49.32
1598	2014-11-27	71.44	85.74	85.76	49.32
1599	2014-11-26	70.71	84.84	84.85	49.32
1600	2014-11-25	70.75	84.87	84.89	49.32
1601	2014-11-24	70.71	84.83	84.85	49.32
1602	2014-11-21	70.72	84.85	84.87	49.32
1603	2014-11-20	70.72	84.84	84.86	49.32
1604	2014-11-19	70.71	84.73	84.75	49.32
1605	2014-11-18	70.72	84.75	84.76	49.32
1606	2014-11-17	70.73	84.74	84.76	49.32
1607	2014-11-14	70.73	84.74	84.76	49.32
1608	2014-11-13	70.72	84.74	84.76	49.32
1609	2014-11-12	70.78	84.79	84.81	49.32
1610	2014-11-11	70.79	84.80	84.82	49.32
1611	2014-11-10	70.80	84.81	84.83	49.32
1612	2014-11-07	70.80	84.80	84.82	49.32
1613	2014-11-06	70.80	84.81	84.83	49.32
1614	2014-11-05	70.81	84.82	84.84	49.32
1615	2014-11-04	70.81	84.82	84.84	49.32
1616	2014-11-03	70.81	84.82	84.84	49.32
1617	2014-10-31	70.81	84.82	84.84	49.32
1618	2014-10-30	70.81	84.82	84.84	49.32
1619	2014-10-29	70.82	84.82	84.84	49.32
1620	2014-10-28	70.86	84.83	84.85	49.32
1621	2014-10-27	70.87	84.84	84.86	49.32
1622	2014-10-24	70.87	84.84	84.86	49.32
1623	2014-10-23	70.87	84.83	84.85	49.32
1624	2014-10-22	70.87	84.82	84.84	49.32
1625	2014-10-21	70.87	84.81	84.83	49.32
1626	2014-10-20	70.87	84.81	84.83	49.32
1627	2014-10-17	70.87	84.81	84.83	49.32
1628	2014-10-16	70.86	84.82	84.84	49.32
1629	2014-10-15	70.86	84.81	84.83	49.32
1630	2014-10-14	70.86	84.80	84.82	49.32
1631	2014-10-13	70.86	84.81	84.83	49.32
1632	2014-10-10	70.86	84.78	84.80	49.32
1633	2014-10-09	70.86	84.76	84.78	49.32
1634	2014-10-08	70.86	84.77	84.79	49.32
1635	2014-10-07	70.86	84.77	84.79	49.32
1636	2014-10-06	70.92	84.80	84.82	49.32
1637	2014-10-03	70.92	84.78	84.80	49.32
1638	2014-09-30	70.90	84.77	84.79	49.32
1639	2014-09-29	71.04	84.91	84.93	49.32
1640	2014-09-26	71.08	84.92	84.94	49.32
1641	2014-09-25	71.13	84.92	84.94	49.32
1642	2014-09-24	71.12	84.93	84.95	49.32
1643	2014-09-23	71.31	85.11	85.12	49.32
1644	2014-09-22	71.32	85.16	85.18	49.32
1645	2014-09-19	71.32	85.16	85.17	49.32
1646	2014-09-18	71.31	85.15	85.17	49.32
1647	2014-09-17	71.31	85.16	85.17	49.32
1648	2014-09-16	71.30	85.15	85.17	49.32
1649	2014-09-15	71.34	85.16	85.18	49.32
1650	2014-09-12	71.34	85.15	85.17	49.32
1651	2014-09-11	71.34	85.15	85.17	49.32
1652	2014-09-10	71.36	85.16	85.18	49.32
1653	2014-09-08	71.41	85.15	85.17	49.32
1654	2014-09-05	72.71	86.42	86.43	49.32
1655	2014-09-04	72.70	86.39	86.40	49.32
1656	2014-09-03	72.70	86.39	86.41	49.32
1657	2014-09-02	72.70	86.39	86.41	49.32
1658	2014-09-01	72.70	86.39	86.41	49.32
1659	2014-08-29	72.66	86.39	86.41	49.32
1660	2014-08-28	72.66	86.44	86.46	49.32
1661	2014-08-27	72.65	86.45	86.46	49.32
1662	2014-08-26	72.63	86.45	86.47	49.32
1663	2014-08-25	72.63	86.46	86.48	49.32
1664	2014-08-22	72.63	86.46	86.48	49.32
1665	2014-08-21	72.65	86.49	86.51	49.32
1666	2014-08-20	72.65	86.51	86.53	49.32
1667	2014-08-19	72.65	86.52	86.54	49.32
1668	2014-08-18	72.67	86.57	86.59	49.32
1669	2014-08-15	72.66	86.58	86.60	49.32
1670	2014-08-14	72.65	86.56	86.58	49.32
1671	2014-08-13	72.64	86.55	86.57	49.32
1672	2014-08-12	72.63	86.54	86.55	49.32
1673	2014-08-11	72.63	86.53	86.55	49.32
1674	2014-08-08	72.62	86.53	86.55	49.32
1675	2014-08-07	72.62	86.53	86.54	49.32
1676	2014-08-06	72.61	86.52	86.53	49.32
1677	2014-08-05	72.63	86.52	86.53	49.32
1678	2014-08-04	72.63	86.52	86.53	49.32
1679	2014-08-01	72.62	86.48	86.50	49.32
1680	2014-07-31	72.62	86.49	86.51	49.32
1681	2014-07-30	72.61	86.48	86.50	49.32
1682	2014-07-29	72.60	86.48	86.49	49.32
1683	2014-07-28	72.60	86.47	86.49	49.32
1684	2014-07-25	72.61	86.47	86.49	49.32
1685	2014-07-24	72.57	86.44	86.45	49.32
1686	2014-07-23	72.54	86.42	86.43	49.32
1687	2014-07-22	72.53	86.42	86.44	49.32
1688	2014-07-21	72.53	86.42	86.44	49.32
1689	2014-07-18	72.52	86.41	86.43	49.32
1690	2014-07-17	72.52	86.43	86.45	49.32
1691	2014-07-16	72.46	86.42	86.44	49.32
1692	2014-07-15	72.46	86.43	86.45	49.32
1693	2014-07-14	72.45	86.43	86.45	49.32
1694	2014-07-11	72.45	86.44	86.46	49.32
1695	2014-07-10	72.45	86.46	86.48	49.32
1696	2014-07-09	72.44	86.46	86.48	49.32
1697	2014-07-08	72.38	86.42	86.44	49.32
1698	2014-07-07	72.38	86.45	86.46	49.32
1699	2014-07-04	72.37	86.46	86.48	49.32
1700	2014-07-03	72.37	86.46	86.48	49.32
1701	2014-07-02	72.36	86.45	86.47	49.32
1702	2014-06-30	72.36	86.45	86.46	49.32
1703	2014-06-27	72.38	86.54	86.55	49.32
1704	2014-06-26	72.55	86.69	86.71	49.32
1705	2014-06-25	72.55	86.69	86.71	49.32
1706	2014-06-24	72.52	86.67	86.69	49.32
1707	2014-06-23	72.53	86.69	86.71	49.32
1708	2014-06-20	72.53	86.74	86.76	49.32
1709	2014-06-19	72.52	86.38	86.40	49.32
1710	2014-06-18	72.52	86.37	86.38	49.32
1711	2014-06-17	72.52	86.31	86.32	49.32
1712	2014-06-16	72.49	86.29	86.31	49.32
1713	2014-06-13	72.49	86.27	86.29	49.32
1714	2014-06-12	72.47	86.26	86.27	49.32
1715	2014-06-11	72.45	86.24	86.25	49.32
1716	2014-06-10	72.46	86.22	86.23	49.32
1717	2014-06-09	72.45	86.20	86.21	49.32
1718	2014-06-06	72.47	86.21	86.23	49.32
1719	2014-06-05	72.47	86.20	86.22	49.32
1720	2014-06-04	72.51	86.25	86.26	49.32
1721	2014-06-03	72.50	86.24	86.26	49.32
1722	2014-05-30	72.50	86.23	86.24	49.32
1723	2014-05-29	72.51	86.22	86.24	49.32
1724	2014-05-28	72.51	86.20	86.21	49.32
1725	2014-05-27	72.50	86.17	86.18	49.32
1726	2014-05-26	72.52	86.17	86.18	49.32
1727	2014-05-23	72.53	86.17	86.19	49.32
1728	2014-05-22	72.55	86.17	86.19	49.32
1729	2014-05-21	72.58	86.20	86.21	49.32
1730	2014-05-20	72.62	86.18	86.19	49.32
1731	2014-05-19	72.64	86.20	86.21	49.32
1732	2014-05-16	72.64	86.20	86.21	49.32
1733	2014-05-15	72.65	86.22	86.23	49.32
1734	2014-05-14	72.64	86.25	86.26	49.32
1735	2014-05-13	72.65	86.26	86.28	49.32
1736	2014-05-12	72.68	86.29	86.31	49.32
1737	2014-05-10	72.70	86.31	86.33	49.32
1738	2014-05-09	72.70	86.31	86.33	49.32
1739	2014-05-08	72.70	86.31	86.32	49.32
1740	2014-05-07	72.71	86.31	86.32	49.32
1741	2014-05-05	72.69	86.28	86.30	49.32
1742	2014-05-02	72.66	86.25	86.26	49.32
1743	2014-04-30	72.66	86.25	86.26	49.32
1744	2014-04-29	72.66	86.24	86.25	49.32
1745	2014-04-28	72.63	86.20	86.22	49.32
1746	2014-04-25	72.68	86.23	86.25	49.32
1747	2014-04-24	72.67	86.19	86.20	49.32
1748	2014-04-23	72.68	86.19	86.20	49.32
1749	2014-04-22	72.68	86.19	86.21	49.32
1750	2014-04-17	72.68	86.20	86.21	49.32
1751	2014-04-16	72.68	86.19	86.20	49.32
1752	2014-04-15	72.78	86.31	86.32	49.32
1753	2014-04-14	72.87	86.40	86.42	49.32
1754	2014-04-11	72.88	86.41	86.42	49.32
1755	2014-04-10	73.00	86.53	86.55	49.32
1756	2014-04-09	73.00	86.54	86.55	49.32
1757	2014-04-08	73.00	86.49	86.51	49.32
1758	2014-04-07	72.99	86.49	86.50	49.32
1759	2014-04-04	72.98	86.48	86.49	49.32
1760	2014-04-03	72.95	86.44	86.45	49.32
1761	2014-04-02	72.95	86.45	86.46	49.32
1762	2014-04-01	72.95	86.47	86.48	49.32
1763	2014-03-31	72.94	86.47	86.48	49.32
1764	2014-03-28	72.94	86.54	86.55	49.32
1765	2014-03-27	72.92	86.52	86.54	49.32
1766	2014-03-26	72.92	86.53	86.54	49.32
1767	2014-03-25	72.90	86.51	86.52	49.32
1768	2014-03-24	72.93	86.54	86.55	49.32
1769	2014-03-21	72.91	86.53	86.54	49.32
1770	2014-03-20	72.87	86.49	86.50	49.32
1771	2014-03-19	72.84	86.45	86.46	49.32
1772	2014-03-18	72.81	86.43	86.44	49.32
1773	2014-03-17	72.78	86.38	86.40	49.32
1774	2014-03-14	72.78	86.36	86.37	49.32
1775	2014-03-13	72.78	86.34	86.35	49.32
1776	2014-03-12	72.78	86.33	86.34	49.32
1777	2014-03-11	72.78	86.33	86.34	49.32
1778	2014-03-10	72.86	86.42	86.43	49.32
1779	2014-03-07	72.89	86.48	86.49	49.32
1780	2014-03-06	72.91	86.52	86.54	49.32
1781	2014-03-05	72.92	86.53	86.55	49.32
1782	2014-03-04	72.92	86.52	86.53	49.32
1783	2014-03-03	72.92	86.51	86.52	49.32
1784	2014-02-28	72.94	86.49	86.50	49.32
1785	2014-02-27	72.94	86.48	86.49	49.32
1786	2014-02-26	72.95	86.47	86.48	49.32
1787	2014-02-25	72.92	86.45	86.46	49.32
1788	2014-02-24	72.96	86.47	86.48	49.32
1789	2014-02-21	72.91	86.41	86.42	49.32
1790	2014-02-20	72.90	86.36	86.37	49.32
1791	2014-02-19	72.91	86.33	86.34	49.32
1792	2014-02-18	72.91	86.28	86.29	49.32
1793	2014-02-17	72.91	86.27	86.29	49.32
1794	2014-02-14	72.92	86.30	86.31	49.32
1795	2014-02-13	72.93	86.30	86.32	49.32
1796	2014-02-12	73.01	86.36	86.37	49.32
1797	2014-02-11	73.00	86.39	86.40	49.32
1798	2014-02-10	73.10	86.44	86.45	49.32
1799	2014-02-07	73.10	86.41	86.42	49.32
1800	2014-02-06	73.10	86.40	86.41	49.32
1801	2014-02-05	73.09	86.38	86.39	49.32
1802	2014-02-04	73.09	86.37	86.38	49.32
1803	2014-01-30	73.09	86.36	86.38	49.32
1804	2014-01-29	73.09	86.36	86.38	49.32
1805	2014-01-28	73.14	86.33	86.34	49.32
1806	2014-01-27	73.12	86.38	86.39	49.32
1807	2014-01-24	73.13	86.33	86.34	49.32
1808	2014-01-23	73.19	86.27	86.28	49.32
1809	2014-01-22	73.34	86.54	86.56	49.32
1810	2014-01-21	73.31	86.52	86.54	49.32
1811	2014-01-20	73.33	86.53	86.55	49.32
1812	2014-01-17	73.32	86.52	86.53	49.32
1813	2014-01-16	73.32	86.51	86.53	49.32
1814	2014-01-15	73.32	86.52	86.53	49.32
1815	2014-01-14	73.32	86.51	86.53	49.32
1816	2014-01-13	73.32	86.51	86.52	49.32
1817	2014-01-10	73.32	86.50	86.52	49.32
1818	2014-01-09	73.31	86.48	86.50	49.32
1819	2014-01-08	73.31	86.42	86.43	49.32
1820	2014-01-07	73.29	86.34	86.36	49.32
1821	2014-01-06	73.32	86.24	86.25	49.32
1822	2014-01-03	73.32	86.24	86.25	49.32
1823	2014-01-02	73.32	86.23	86.24	49.32
1824	2013-12-31	73.33	86.27	86.28	49.32
1825	2013-12-30	73.33	86.27	86.28	49.32
1826	2013-12-27	73.33	86.23	86.24	49.32
1827	2013-12-24	73.34	86.24	86.26	49.32
1828	2013-12-23	73.34	86.24	86.26	49.32
1829	2013-12-20	73.36	86.18	86.20	49.32
1830	2013-12-19	73.37	86.18	86.20	49.32
1831	2013-12-18	73.37	86.25	86.26	49.32
1832	2013-12-17	73.38	86.26	86.27	49.32
1833	2013-12-16	73.38	86.22	86.23	49.32
1834	2013-12-13	73.39	86.26	86.27	49.32
1835	2013-12-12	73.39	86.25	86.26	49.32
1836	2013-12-11	73.39	86.24	86.25	49.32
1837	2013-12-10	73.39	86.23	86.25	49.32
1838	2013-12-09	73.39	86.22	86.24	49.32
1839	2013-12-06	73.46	86.21	86.22	49.32
1840	2013-12-05	73.84	86.90	86.92	49.32
1841	2013-12-04	73.85	86.90	86.92	49.32
1842	2013-12-03	73.89	86.91	86.92	49.32
1843	2013-12-02	73.88	86.89	86.90	49.32
1844	2013-11-29	73.88	86.86	86.87	49.32
1845	2013-11-28	73.88	86.85	86.87	49.32
1846	2013-11-27	73.88	86.86	86.87	49.32
1847	2013-11-26	73.88	86.84	86.85	49.32
1848	2013-11-25	73.87	86.83	86.84	49.32
1849	2013-11-22	73.87	86.82	86.84	49.32
1850	2013-11-21	73.86	86.82	86.83	49.32
1851	2013-11-20	73.85	86.80	86.81	49.32
1852	2013-11-19	73.84	86.78	86.80	49.32
1853	2013-11-18	73.84	86.76	86.78	49.32
1854	2013-11-15	73.85	86.75	86.77	49.32
1855	2013-11-14	73.82	86.73	86.75	49.32
1856	2013-11-13	73.82	86.73	86.74	49.32
1857	2013-11-12	73.82	86.73	86.74	49.32
1858	2013-11-11	73.80	86.70	86.72	49.33
1859	2013-11-08	73.83	86.72	86.74	49.33
1860	2013-11-07	73.85	86.73	86.75	49.33
1861	2013-11-06	73.90	86.74	86.76	49.33
1862	2013-11-05	73.96	86.80	86.81	49.33
1863	2013-11-04	73.97	86.80	86.81	49.33
1864	2013-11-01	73.52	86.36	86.38	49.33
1865	2013-10-31	73.52	86.36	86.38	49.33
1866	2013-10-30	73.52	86.37	86.38	49.33
1867	2013-10-29	73.53	86.35	86.36	49.33
1868	2013-10-28	73.84	86.65	86.66	49.33
1869	2013-10-25	73.84	86.65	86.66	49.33
1870	2013-10-24	73.91	86.72	86.73	49.33
1871	2013-10-23	73.90	86.70	86.72	49.33
1872	2013-10-22	73.91	86.71	86.72	49.33
1873	2013-10-21	73.90	86.70	86.71	49.33
1874	2013-10-18	73.91	86.71	86.73	49.33
1875	2013-10-17	73.90	86.72	86.73	49.33
1876	2013-10-16	73.90	86.71	86.72	49.33
1877	2013-10-15	73.91	86.71	86.72	49.33
1878	2013-10-11	73.91	86.71	86.72	49.33
1879	2013-10-10	73.92	86.71	86.72	49.33
1880	2013-10-09	73.92	86.71	86.72	49.33
1881	2013-10-08	73.92	86.71	86.72	49.33
1882	2013-10-07	73.92	86.71	86.72	49.33
1883	2013-10-04	73.91	86.70	86.72	49.33
1884	2013-10-03	73.91	86.70	86.71	49.33
1885	2013-10-02	73.94	86.72	86.74	49.33
1886	2013-09-30	73.95	86.74	86.76	49.33
1887	2013-09-27	73.94	86.54	86.55	49.33
1888	2013-09-26	73.91	86.51	86.52	49.33
1889	2013-09-25	73.92	86.53	86.54	49.33
1890	2013-09-24	73.91	86.53	86.54	49.33
1891	2013-09-23	73.91	86.50	86.52	49.33
1892	2013-09-19	73.95	86.54	86.55	49.33
1893	2013-09-18	73.95	86.54	86.55	49.33
1894	2013-09-17	73.95	86.54	86.55	49.33
1895	2013-09-16	74.00	86.57	86.59	49.33
1896	2013-09-13	74.01	86.58	86.59	49.33
1897	2013-09-12	74.03	86.58	86.59	49.33
1898	2013-09-11	74.03	86.57	86.58	49.33
1899	2013-09-10	74.03	86.55	86.57	49.33
1900	2013-09-09	74.04	86.54	86.56	49.33
1901	2013-09-06	74.05	86.55	86.56	49.33
1902	2013-09-05	74.06	86.56	86.57	49.33
1903	2013-09-04	74.07	86.55	86.56	49.33
1904	2013-09-03	74.10	86.56	86.57	49.33
1905	2013-09-02	74.10	86.55	86.56	49.33
1906	2013-08-30	74.08	86.51	86.52	49.33
1907	2013-08-29	74.13	86.56	86.57	49.33
1908	2013-08-28	74.15	86.58	86.59	49.33
1909	2013-08-27	74.14	86.56	86.57	49.33
1910	2013-08-26	74.13	86.54	86.55	49.33
1911	2013-08-23	74.16	86.56	86.58	49.33
1912	2013-08-22	74.18	86.57	86.59	49.33
1913	2013-08-21	74.19	86.58	86.59	49.33
1914	2013-08-20	74.23	86.60	86.61	49.33
1915	2013-08-19	74.22	86.60	86.62	49.33
1916	2013-08-16	74.28	86.63	86.64	49.33
1917	2013-08-15	74.27	86.61	86.62	49.33
1918	2013-08-14	74.22	86.55	86.56	49.33
1919	2013-08-13	74.22	86.55	86.56	49.33
1920	2013-08-12	74.23	86.54	86.56	49.33
1921	2013-08-09	74.29	86.59	86.61	49.33
1922	2013-08-08	74.29	86.59	86.61	49.33
1923	2013-08-07	74.29	86.59	86.61	49.33
1924	2013-08-06	74.32	86.62	86.63	49.33
1925	2013-08-05	74.32	86.61	86.63	49.33
1926	2013-08-02	74.32	86.61	86.63	49.33
1927	2013-08-01	74.32	86.61	86.63	49.33
1928	2013-07-31	74.32	86.61	86.62	49.33
1929	2013-07-30	74.37	86.66	86.68	49.33
1930	2013-07-29	74.37	86.66	86.68	49.33
1931	2013-07-26	74.36	86.65	86.66	49.33
1932	2013-07-25	74.35	86.62	86.64	49.33
1933	2013-07-24	74.38	86.65	86.66	49.33
1934	2013-07-23	74.39	86.66	86.67	49.33
1935	2013-07-22	74.40	86.66	86.67	49.33
1936	2013-07-19	74.41	86.67	86.68	49.33
1937	2013-07-18	74.41	86.67	86.68	49.33
1938	2013-07-17	74.42	86.67	86.69	49.33
1939	2013-07-16	74.50	86.75	86.77	49.33
1940	2013-07-15	74.48	86.74	86.75	49.33
1941	2013-07-12	74.47	86.72	86.73	49.33
1942	2013-07-11	74.47	86.73	86.74	49.33
1943	2013-07-10	74.47	86.72	86.74	49.33
1944	2013-07-09	74.46	86.73	86.74	49.33
1945	2013-07-08	74.45	86.73	86.75	49.33
1946	2013-07-05	74.47	86.76	86.77	49.33
1947	2013-07-04	74.47	86.63	86.64	49.33
1948	2013-07-03	74.47	86.64	86.65	49.33
1949	2013-07-02	74.47	86.64	86.65	49.33
1950	2013-06-28	74.15	86.33	86.34	49.33
1951	2013-06-27	74.15	86.33	86.34	49.33
1952	2013-06-26	74.18	86.36	86.38	49.33
1953	2013-06-25	74.20	86.44	86.45	49.33
1954	2013-06-24	74.22	86.49	86.50	49.33
1955	2013-06-21	74.22	86.48	86.50	49.33
1956	2013-06-20	74.22	86.49	86.50	49.33
1957	2013-06-19	74.21	86.48	86.49	49.33
1958	2013-06-18	74.21	86.47	86.49	49.33
1959	2013-06-17	74.21	86.48	86.49	49.33
1960	2013-06-14	74.20	86.52	86.53	49.33
1961	2013-06-13	74.20	86.57	86.58	49.33
1962	2013-06-11	74.21	86.57	86.58	49.33
1963	2013-06-10	74.18	86.58	86.59	49.33
1964	2013-06-07	74.23	86.64	86.65	49.33
1965	2013-06-06	74.26	86.66	86.67	49.33
1966	2013-06-05	74.26	86.66	86.67	49.33
1967	2013-06-04	73.14	86.19	86.20	49.33
1968	2013-06-03	73.20	86.25	86.26	49.32
1969	2013-05-31	73.20	86.25	86.26	49.32
1970	2013-05-30	73.21	86.30	86.31	49.32
1971	2013-05-29	73.21	86.31	86.32	49.32
1972	2013-05-28	73.21	86.30	86.31	49.32
1973	2013-05-27	73.22	86.29	86.30	49.32
1974	2013-05-24	73.23	86.32	86.33	49.32
1975	2013-05-23	73.23	86.31	86.32	49.32
1976	2013-05-22	73.23	86.32	86.33	49.32
1977	2013-05-21	73.23	86.02	86.03	49.32
1978	2013-05-20	73.23	86.01	86.03	49.32
1979	2013-05-16	73.30	86.05	86.07	49.32
1980	2013-05-15	73.20	86.03	86.04	49.32
1981	2013-05-14	73.21	86.03	86.04	49.32
1982	2013-05-13	73.21	86.02	86.03	49.32
1983	2013-05-10	73.21	86.02	86.03	49.32
1984	2013-05-09	73.24	86.03	86.04	49.32
1985	2013-05-08	73.26	86.03	86.04	49.32
1986	2013-05-07	73.31	86.06	86.07	49.32
1987	2013-05-06	73.32	86.04	86.05	49.32
1988	2013-05-03	73.29	85.96	85.97	49.32
1989	2013-05-02	73.29	85.92	85.93	49.32
1990	2013-04-30	72.97	85.60	85.61	49.32
1991	2013-04-29	72.97	85.60	85.61	49.32
1992	2013-04-26	72.97	85.63	85.64	49.32
1993	2013-04-25	72.97	85.64	85.65	49.32
1994	2013-04-24	72.97	85.66	85.67	49.32
1995	2013-04-23	72.94	85.62	85.63	49.32
1996	2013-04-22	72.95	85.64	85.65	49.32
1997	2013-04-19	72.95	85.63	85.64	49.32
1998	2013-04-18	72.95	85.62	85.64	49.32
1999	2013-04-17	72.95	85.62	85.63	49.32
2000	2013-04-16	72.92	85.58	85.59	49.32
2001	2013-04-15	72.93	85.59	85.60	49.32
2002	2013-04-12	72.94	85.61	85.62	49.32
2003	2013-04-11	72.94	85.62	85.63	49.32
2004	2013-04-10	72.95	85.63	85.64	49.32
2005	2013-04-09	72.95	85.63	85.64	49.32
2006	2013-04-08	72.95	85.64	85.65	49.32
2007	2013-04-05	72.92	85.64	85.65	49.32
2008	2013-04-03	72.93	85.66	85.67	49.32
2009	2013-04-02	72.94	85.66	85.67	49.32
2010	2013-03-28	72.94	85.64	85.65	49.32
2011	2013-03-27	72.98	85.69	85.71	49.32
2012	2013-03-26	72.99	85.70	85.71	49.32
2013	2013-03-25	73.01	85.71	85.72	49.32
2014	2013-03-22	73.02	85.72	85.73	49.32
2015	2013-03-21	73.04	85.71	85.72	49.32
2016	2013-03-20	73.08	85.74	85.75	49.32
2017	2013-03-19	73.10	85.71	85.72	49.32
2018	2013-03-18	73.12	85.69	85.70	49.32
2019	2013-03-15	73.15	85.68	85.70	49.32
2020	2013-03-14	73.21	85.75	85.77	49.32
2021	2013-03-13	73.33	85.86	85.87	49.32
2022	2013-03-12	73.34	85.86	85.87	49.32
2023	2013-03-11	73.38	85.50	85.51	49.32
2024	2013-03-08	73.40	85.51	85.53	49.32
2025	2013-03-07	73.46	85.54	85.56	49.32
2026	2013-03-06	73.50	85.59	85.60	49.32
2027	2013-03-05	73.53	85.58	85.59	49.32
2028	2013-03-04	73.52	85.58	85.59	49.32
2029	2013-03-01	73.49	85.51	85.53	49.32
2030	2013-02-28	73.49	85.51	85.53	49.32
2031	2013-02-27	73.54	85.54	85.56	49.32
2032	2013-02-26	73.56	85.55	85.56	49.32
2033	2013-02-25	73.58	85.56	85.57	49.32
2034	2013-02-22	73.57	85.56	85.57	49.32
2035	2013-02-21	73.59	85.60	85.61	49.32
2036	2013-02-20	73.60	85.59	85.61	49.32
2037	2013-02-19	73.53	85.59	85.60	49.32
2038	2013-02-18	73.53	85.58	85.59	49.32
2039	2013-02-15	73.52	85.56	85.58	49.32
2040	2013-02-14	73.52	85.55	85.56	49.32
2041	2013-02-08	73.52	85.55	85.56	49.32
2042	2013-02-07	73.52	85.54	85.56	49.32
2043	2013-02-06	73.52	85.54	85.56	49.32
2044	2013-02-05	73.53	85.56	85.57	49.32
2045	2013-02-04	73.53	85.56	85.57	49.32
2046	2013-02-01	73.53	85.56	85.58	49.32
2047	2013-01-31	73.58	85.60	85.62	49.32
2048	2013-01-30	73.62	85.61	85.62	49.32
2049	2013-01-29	73.64	85.62	85.64	49.32
2050	2013-01-28	73.63	85.63	85.65	49.32
2051	2013-01-25	73.66	85.62	85.63	49.32
2052	2013-01-24	74.48	86.40	86.42	49.32
2053	2013-01-23	74.51	86.39	86.41	49.32
2054	2013-01-22	74.52	86.40	86.41	49.32
2055	2013-01-21	74.52	86.40	86.41	49.32
2056	2013-01-18	74.54	86.40	86.42	49.32
2057	2013-01-17	74.53	86.40	86.42	49.32
2058	2013-01-16	74.53	86.43	86.45	49.32
2059	2013-01-15	74.54	86.43	86.45	49.32
2060	2013-01-14	74.54	86.43	86.44	49.32
2061	2013-01-11	74.56	86.44	86.46	49.32
2062	2013-01-10	74.56	86.49	86.50	49.32
2063	2013-01-09	74.53	86.44	86.46	49.32
2064	2013-01-08	74.46	86.33	86.34	49.32
2065	2013-01-07	74.42	86.24	86.25	49.32
2066	2013-01-04	74.39	86.21	86.22	49.32
2067	2013-01-03	74.40	86.19	86.20	49.32
2068	2013-01-02	74.40	86.17	86.18	49.32
2069	2012-12-31	74.39	86.15	86.16	49.32
2070	2012-12-28	74.39	86.15	86.16	49.32
2071	2012-12-27	74.50	86.24	86.25	49.32
2072	2012-12-24	74.54	86.27	86.29	49.32
2073	2012-12-21	74.54	86.27	86.29	49.32
2074	2012-12-20	74.54	86.22	86.23	49.32
2075	2012-12-19	74.50	86.21	86.22	49.32
2076	2012-12-18	74.49	86.20	86.21	49.32
2077	2012-12-17	74.39	86.12	86.13	49.32
2078	2012-12-14	74.39	86.12	86.13	49.32
2079	2012-12-13	74.38	86.10	86.11	49.32
2080	2012-12-12	74.38	86.11	86.12	49.32
2081	2012-12-11	74.39	86.11	86.12	49.32
2082	2012-12-10	74.39	86.05	86.06	49.32
2083	2012-12-07	74.38	86.03	86.04	49.32
2084	2012-12-06	74.41	86.09	86.11	49.32
2085	2012-12-05	74.21	85.89	85.90	49.32
2086	2012-12-04	74.20	85.85	85.86	49.32
2087	2012-12-03	74.16	85.80	85.81	49.32
2088	2012-11-30	74.15	85.79	85.80	49.32
2089	2012-11-29	74.16	85.80	85.81	49.32
2090	2012-11-28	74.17	85.80	85.81	49.32
2091	2012-11-27	74.42	85.71	85.72	49.32
2092	2012-11-26	74.39	85.67	85.68	49.32
2093	2012-11-23	74.43	85.70	85.72	49.32
2094	2012-11-22	74.44	85.72	85.73	49.32
2095	2012-11-21	74.44	85.71	85.72	49.32
2096	2012-11-20	74.40	85.67	85.68	49.32
2097	2012-11-19	74.36	85.63	85.64	49.32
2098	2012-11-16	74.34	85.60	85.61	49.32
2099	2012-11-15	74.32	85.58	85.59	49.32
2100	2012-11-14	74.24	85.50	85.51	49.32
2101	2012-11-13	74.13	85.42	85.43	49.32
2102	2012-11-12	74.13	85.37	85.38	49.32
2103	2012-11-09	74.08	85.33	85.34	49.32
2104	2012-11-08	74.09	85.27	85.29	49.32
2105	2012-11-07	74.04	85.25	85.26	49.32
2106	2012-11-06	73.90	85.10	85.11	49.32
2107	2012-11-05	73.90	85.12	85.13	49.32
2108	2012-11-02	73.81	84.97	84.98	49.32
2109	2012-11-01	73.61	84.78	84.79	49.32
2110	2012-10-31	73.61	84.78	84.79	49.32
2111	2012-10-30	73.62	84.83	84.84	49.32
2112	2012-10-29	73.64	84.82	84.83	49.32
2113	2012-10-26	73.63	84.82	84.83	49.32
2114	2012-10-25	73.63	84.84	84.85	49.32
2115	2012-10-24	73.66	84.86	84.88	49.32
2116	2012-10-22	73.66	84.86	84.87	49.32
2117	2012-10-19	73.66	84.86	84.87	49.32
2118	2012-10-18	73.71	84.81	84.83	49.32
2119	2012-10-17	73.70	84.77	84.78	49.32
2120	2012-10-16	73.70	84.75	84.76	49.32
2121	2012-10-15	73.71	84.76	84.77	49.32
2122	2012-10-12	73.72	84.75	84.76	49.32
2123	2012-10-11	73.74	84.74	84.76	49.32
2124	2012-10-10	73.73	84.66	84.67	49.32
2125	2012-10-09	73.61	84.81	84.83	49.32
2126	2012-10-08	73.64	84.84	84.86	49.32
2127	2012-10-05	73.66	84.82	84.83	49.32
2128	2012-10-04	73.66	84.81	84.83	49.32
2129	2012-10-03	73.66	84.80	84.82	49.32
2130	2012-09-28	73.74	84.79	84.80	49.32
2131	2012-09-27	73.66	84.70	84.72	49.32
2132	2012-09-26	73.65	84.69	84.71	49.32
2133	2012-09-25	73.64	84.68	84.69	49.32
2134	2012-09-24	73.65	84.66	84.67	49.32
2135	2012-09-21	73.65	84.64	84.65	49.32
2136	2012-09-20	73.65	84.56	84.58	49.32
2137	2012-09-19	73.68	84.54	84.55	49.32
2138	2012-09-18	73.66	84.40	84.41	49.32
2139	2012-09-17	73.64	84.34	84.35	49.32
2140	2012-09-14	73.64	84.33	84.35	49.32
2141	2012-09-13	73.63	84.32	84.33	49.32
2142	2012-09-12	73.63	84.32	84.33	49.32
2143	2012-09-11	73.63	84.31	84.33	49.32
2144	2012-09-10	73.63	84.33	84.34	49.32
2145	2012-09-07	73.63	84.32	84.33	49.32
2146	2012-09-06	73.64	84.32	84.33	49.32
2147	2012-09-05	73.64	84.31	84.32	49.32
2148	2012-09-04	73.63	84.31	84.32	49.32
2149	2012-09-03	73.63	84.29	84.30	49.32
2150	2012-08-31	73.64	84.27	84.28	49.32
2151	2012-08-30	73.65	84.28	84.29	49.32
2152	2012-08-29	73.66	84.27	84.28	49.32
2153	2012-08-28	73.66	84.27	84.28	49.32
2154	2012-08-27	73.73	84.30	84.31	49.32
2155	2012-08-24	73.74	84.26	84.28	49.32
2156	2012-08-23	73.64	84.11	84.12	49.32
2157	2012-08-22	73.64	84.11	84.13	49.32
2158	2012-08-21	73.64	84.11	84.12	49.32
2159	2012-08-20	73.64	84.11	84.12	49.32
2160	2012-08-17	73.64	84.11	84.12	49.32
2161	2012-08-16	73.64	84.10	84.11	49.32
2162	2012-08-15	73.64	84.11	84.12	49.32
2163	2012-08-14	73.64	84.11	84.12	49.32
2164	2012-08-13	73.63	84.11	84.12	49.32
2165	2012-08-10	73.65	84.12	84.13	49.32
2166	2012-08-09	73.65	84.12	84.13	49.32
2167	2012-08-08	73.68	84.20	84.21	49.32
2168	2012-08-07	73.68	84.17	84.18	49.32
2169	2012-08-06	73.68	84.17	84.18	49.32
2170	2012-08-03	73.68	84.16	84.17	49.32
2171	2012-08-02	73.68	84.16	84.17	49.32
2172	2012-08-01	73.68	84.16	84.17	49.32
2173	2012-07-31	73.69	84.16	84.17	49.32
2174	2012-07-30	73.69	84.15	84.16	49.32
2175	2012-07-27	73.69	84.14	84.16	49.32
2176	2012-07-26	73.68	84.13	84.14	49.32
2177	2012-07-25	73.68	84.13	84.14	49.32
2178	2012-07-24	73.68	84.12	84.13	49.32
2179	2012-07-23	73.67	84.12	84.13	49.32
2180	2012-07-20	73.69	84.15	84.16	49.32
2181	2012-07-19	73.69	84.14	84.15	49.32
2182	2012-07-18	73.69	84.14	84.15	49.32
2183	2012-07-17	73.70	84.16	84.17	49.32
2184	2012-07-16	73.73	84.18	84.19	49.32
2185	2012-07-13	73.74	84.19	84.20	49.32
2186	2012-07-12	73.77	84.22	84.23	49.32
2187	2012-07-11	73.79	84.23	84.24	49.32
2188	2012-07-10	73.79	84.24	84.25	49.32
2189	2012-07-09	73.79	84.24	84.25	49.32
2190	2012-07-06	73.79	84.24	84.25	49.32
2191	2012-07-05	73.58	84.03	84.04	49.32
2192	2012-07-04	73.60	84.03	84.05	49.32
2193	2012-07-03	73.60	84.03	84.04	49.32
2194	2012-06-29	73.60	84.07	84.08	49.32
2195	2012-06-28	73.61	84.09	84.10	49.32
2196	2012-06-27	73.61	84.09	84.10	49.32
2197	2012-06-26	73.61	84.10	84.11	49.32
2198	2012-06-25	73.61	84.09	84.10	49.32
2199	2012-06-22	73.61	84.09	84.10	49.32
2200	2012-06-21	73.61	84.08	84.09	49.32
2201	2012-06-20	73.61	84.09	84.10	49.32
2202	2012-06-19	73.61	84.08	84.09	49.32
2203	2012-06-18	73.62	84.10	84.11	49.32
2204	2012-06-15	73.63	84.11	84.12	49.32
2205	2012-06-14	73.63	84.11	84.12	49.32
2206	2012-06-13	73.63	84.11	84.12	49.32
2207	2012-06-12	73.64	84.12	84.13	49.32
2208	2012-06-11	73.62	84.10	84.11	49.32
2209	2012-06-08	73.56	84.05	84.06	49.32
2210	2012-06-07	73.55	84.04	84.05	49.32
2211	2012-06-06	73.55	84.04	84.05	49.32
2212	2012-06-05	73.58	84.05	84.06	49.32
2213	2012-06-04	73.58	84.02	84.03	49.32
2214	2012-06-01	73.59	84.01	84.02	49.32
2215	2012-05-31	73.58	84.01	84.02	49.32
2216	2012-05-30	73.58	84.02	84.03	49.32
2217	2012-05-29	73.62	84.05	84.06	49.32
2218	2012-05-28	73.62	84.07	84.08	49.32
2219	2012-05-25	73.63	84.08	84.09	49.32
2220	2012-05-24	73.63	84.08	84.09	49.32
2221	2012-05-23	73.63	84.07	84.08	49.32
2222	2012-05-22	73.65	84.07	84.08	49.32
2223	2012-05-21	73.65	84.08	84.09	49.32
2224	2012-05-18	73.56	83.98	83.99	49.32
2225	2012-05-17	73.56	83.99	84.00	49.32
2226	2012-05-16	73.56	84.00	84.01	49.32
2227	2012-05-15	73.56	83.98	84.00	49.32
2228	2012-05-14	73.61	84.03	84.04	49.32
2229	2012-05-11	73.61	84.01	84.02	49.32
2230	2012-05-10	73.62	84.02	84.03	49.32
2231	2012-05-09	73.61	84.02	84.03	49.32
2232	2012-05-08	73.59	84.00	84.01	49.32
2233	2012-05-07	73.60	84.02	84.03	49.32
2234	2012-05-04	73.60	84.03	84.04	49.32
2235	2012-05-03	73.57	83.99	84.00	49.32
2236	2012-05-02	73.58	84.02	84.03	49.32
2237	2012-04-30	73.57	84.02	84.03	49.32
2238	2012-04-27	73.58	84.03	84.04	49.32
2239	2012-04-26	73.58	84.03	84.04	49.32
2240	2012-04-25	73.58	84.03	84.04	49.32
2241	2012-04-24	73.58	84.03	84.04	49.32
2242	2012-04-23	73.58	84.13	84.14	49.32
2243	2012-04-20	73.58	84.12	84.13	49.32
2244	2012-04-19	73.58	84.16	84.17	49.32
2245	2012-04-18	73.58	84.15	84.16	49.32
2246	2012-04-17	73.58	84.14	84.15	49.32
2247	2012-04-16	73.59	84.16	84.17	49.32
2248	2012-04-13	73.60	84.22	84.23	49.32
2249	2012-04-12	73.63	84.23	84.24	49.32
2250	2012-04-11	73.65	84.26	84.27	49.32
2251	2012-04-10	73.68	84.25	84.26	49.32
2252	2012-04-05	73.69	84.31	84.32	49.32
2253	2012-04-03	73.73	84.32	84.33	49.32
2254	2012-04-02	73.73	84.33	84.34	49.32
2255	2012-03-30	73.73	84.33	84.34	49.32
2256	2012-03-29	73.73	84.34	84.35	49.32
2257	2012-03-28	73.73	84.33	84.34	49.32
2258	2012-03-27	73.73	84.33	84.34	49.32
2259	2012-03-26	73.80	84.40	84.41	49.32
2260	2012-03-23	73.79	84.40	84.41	49.32
2261	2012-03-22	73.79	84.40	84.41	49.32
2262	2012-03-21	73.79	84.42	84.43	49.32
2263	2012-03-20	73.79	84.42	84.43	49.32
2264	2012-03-19	73.79	84.42	84.43	49.32
2265	2012-03-16	73.79	84.43	84.44	49.32
2266	2012-03-15	73.79	84.43	84.44	49.32
2267	2012-03-14	73.82	84.49	84.50	49.32
2268	2012-03-13	73.82	84.49	84.50	49.32
2269	2012-03-12	73.77	84.44	84.45	49.32
2270	2012-03-09	73.77	84.44	84.45	49.32
2271	2012-03-08	73.77	84.44	84.45	49.32
2272	2012-03-07	73.78	84.42	84.43	49.32
2273	2012-03-06	73.78	84.42	84.43	49.32
2274	2012-03-05	73.77	84.41	84.42	49.32
2275	2012-03-02	73.78	84.42	84.43	49.32
2276	2012-03-01	73.76	84.47	84.47	49.32
2277	2012-02-29	73.76	84.47	84.48	49.32
2278	2012-02-28	73.69	84.40	84.41	49.32
2279	2012-02-27	73.69	84.47	84.48	49.32
2280	2012-02-24	73.67	84.43	84.44	49.32
2281	2012-02-23	73.71	84.49	84.50	49.32
2282	2012-02-22	73.72	84.49	84.50	49.32
2283	2012-02-21	73.75	84.50	84.51	49.32
2284	2012-02-20	73.76	84.51	84.52	49.32
2285	2012-02-17	73.73	84.49	84.50	49.32
2286	2012-02-16	73.73	84.46	84.47	49.32
2287	2012-02-15	73.73	84.47	84.48	49.32
2288	2012-02-14	73.72	84.46	84.47	49.32
2289	2012-02-13	73.72	84.48	84.49	49.32
2290	2012-02-10	73.78	84.48	84.49	49.32
2291	2012-02-09	73.78	84.50	84.51	49.32
2292	2012-02-08	73.65	84.27	84.28	49.32
2293	2012-02-07	73.67	84.28	84.29	49.32
2294	2012-02-06	73.67	84.28	84.29	49.32
2295	2012-02-03	73.66	84.27	84.28	49.32
2296	2012-02-02	73.66	84.28	84.29	49.32
2297	2012-02-01	73.65	84.27	84.28	49.32
2298	2012-01-31	73.66	84.27	84.28	49.32
2299	2012-01-30	73.66	84.28	84.29	49.32
2300	2012-01-27	73.70	84.33	84.34	49.32
2301	2012-01-26	73.64	84.29	84.30	49.32
2302	2012-01-20	73.65	84.36	84.37	49.32
2303	2012-01-19	73.63	84.39	84.40	49.32
2304	2012-01-18	73.64	84.40	84.41	49.32
2305	2012-01-17	73.66	84.43	84.44	49.32
2306	2012-01-16	73.56	84.34	84.35	49.32
2307	2012-01-13	73.58	84.36	84.37	49.32
2308	2012-01-12	73.68	84.45	84.46	49.32
2309	2012-01-11	73.67	84.44	84.45	49.32
2310	2012-01-10	73.66	84.42	84.43	49.32
2311	2012-01-09	73.68	84.47	84.48	49.32
2312	2012-01-06	73.67	84.46	84.47	49.32
2313	2012-01-05	73.72	84.44	84.45	49.32
2314	2012-01-04	73.67	84.38	84.39	49.32
2315	2012-01-03	73.66	84.39	84.40	49.32
2316	2011-12-30	73.70	84.44	84.45	49.32
2317	2011-12-29	73.71	84.45	84.46	49.32
2318	2011-12-28	73.65	84.40	84.41	49.32
2319	2011-12-23	73.66	84.50	84.51	49.32
2320	2011-12-22	73.66	84.54	84.54	49.32
2321	2011-12-21	73.65	84.53	84.54	49.32
2322	2011-12-20	73.63	84.53	84.54	49.32
2323	2011-12-19	73.67	84.59	84.60	49.32
2324	2011-12-16	73.68	84.67	84.68	49.32
2325	2011-12-15	73.95	84.67	84.68	49.32
2326	2011-12-14	73.97	84.72	84.73	49.32
2327	2011-12-13	73.96	84.71	84.72	49.32
2328	2011-12-12	74.01	84.77	84.77	49.32
2329	2011-12-09	74.07	84.82	84.83	49.32
2330	2011-12-08	74.11	84.86	84.87	49.32
2331	2011-12-07	74.14	84.90	84.90	49.32
2332	2011-12-06	74.15	84.93	84.94	49.32
2333	2011-12-05	74.15	84.93	84.94	49.32
2334	2011-12-02	74.19	84.92	84.93	49.32
2335	2011-12-01	74.19	84.91	84.92	49.32
2336	2011-11-30	74.19	84.92	84.93	49.32
2337	2011-11-29	74.20	84.94	84.95	49.32
2338	2011-11-28	74.13	84.93	84.94	49.32
2339	2011-11-25	74.13	84.94	84.95	49.32
2340	2011-11-24	74.20	84.93	84.94	49.32
2341	2011-11-23	74.20	84.92	84.93	49.32
2342	2011-11-22	74.21	84.94	84.95	49.32
2343	2011-11-21	74.21	84.93	84.94	49.32
2344	2011-11-18	74.21	84.96	84.97	49.32
2345	2011-11-17	74.22	84.97	84.97	49.32
2346	2011-11-16	74.23	84.97	84.98	49.32
2347	2011-11-15	74.23	84.95	84.96	49.32
2348	2011-11-14	74.23	84.95	84.95	49.32
2349	2011-11-11	74.22	84.93	84.94	49.32
2350	2011-11-10	74.22	84.94	84.95	49.32
2351	2011-11-09	74.16	84.95	84.96	49.32
2352	2011-11-08	74.20	84.98	84.99	49.32
2353	2011-11-07	74.16	84.96	84.97	49.32
2354	2011-11-04	74.18	84.98	84.99	49.32
2355	2011-11-03	74.27	84.99	85.00	49.32
2356	2011-11-02	74.27	84.99	84.99	49.32
2357	2011-11-01	74.26	84.98	84.99	49.32
2358	2011-10-31	74.19	84.90	84.91	49.32
2359	2011-10-28	74.20	84.93	84.94	49.32
2360	2011-10-27	74.19	84.95	84.96	49.32
2361	2011-10-26	74.17	84.95	84.96	49.32
2362	2011-10-25	74.15	84.96	84.97	49.32
2363	2011-10-24	74.11	84.92	84.93	49.32
2364	2011-10-21	74.08	84.91	84.92	49.32
2365	2011-10-20	74.12	84.93	84.93	49.32
2366	2011-10-19	74.15	84.94	84.95	49.32
2367	2011-10-18	74.07	84.92	84.92	49.32
2368	2011-10-17	74.18	85.05	85.06	49.32
2369	2011-10-14	74.16	84.84	84.85	49.32
2370	2011-10-13	74.14	84.82	84.83	49.32
2371	2011-10-12	74.14	84.84	84.85	49.32
2372	2011-10-11	74.14	84.87	84.88	49.32
2373	2011-10-10	74.14	84.89	84.90	49.32
2374	2011-10-07	74.14	84.92	84.92	49.32
2375	2011-10-06	74.13	84.94	84.95	49.32
2376	2011-10-04	74.09	84.91	84.92	49.32
2377	2011-10-03	74.09	84.85	84.86	49.32
2378	2011-09-30	74.07	84.83	84.84	49.32
2379	2011-09-29	73.46	84.23	84.24	49.32
2380	2011-09-28	73.46	84.23	84.24	49.32
2381	2011-09-27	73.44	84.17	84.18	49.32
2382	2011-09-26	73.48	84.19	84.20	49.32
2383	2011-09-23	73.48	84.19	84.20	49.32
2384	2011-09-22	73.54	84.25	84.26	49.32
2385	2011-09-21	73.62	84.29	84.30	49.32
2386	2011-09-20	73.61	84.28	84.29	49.32
2387	2011-09-19	73.62	84.27	84.28	49.32
2388	2011-09-16	73.63	84.26	84.27	49.32
2389	2011-09-15	73.65	84.26	84.27	49.32
2390	2011-09-14	73.66	84.30	84.31	49.32
2391	2011-09-12	73.70	84.31	84.32	49.32
2392	2011-09-09	73.73	84.35	84.36	49.32
2393	2011-09-08	73.68	84.38	84.39	49.32
2394	2011-09-07	73.63	84.38	84.39	49.32
2395	2011-09-06	73.70	84.43	84.44	49.32
2396	2011-09-05	73.83	84.51	84.52	49.32
2397	2011-09-02	73.89	84.56	84.57	49.32
2398	2011-09-01	73.89	84.58	84.59	49.32
2399	2011-08-31	73.89	84.58	84.59	49.32
2400	2011-08-30	73.90	84.58	84.59	49.32
2401	2011-08-29	73.90	84.60	84.60	49.32
2402	2011-08-26	73.88	84.57	84.57	49.32
2403	2011-08-25	73.88	84.57	84.58	49.32
2404	2011-08-24	73.88	84.58	84.59	49.32
2405	2011-08-23	73.87	84.60	84.61	49.32
2406	2011-08-22	73.85	84.59	84.60	49.32
2407	2011-08-19	73.85	84.59	84.60	49.32
2408	2011-08-18	73.86	84.57	84.58	49.32
2409	2011-08-17	73.86	84.57	84.58	49.32
2410	2011-08-16	73.89	84.59	84.59	49.32
2411	2011-08-15	73.89	84.59	84.60	49.32
2412	2011-08-12	73.88	84.57	84.58	49.32
2413	2011-08-11	73.89	84.63	84.64	49.32
2414	2011-08-10	73.89	84.64	84.65	49.32
2415	2011-08-09	73.90	84.67	84.68	49.32
2416	2011-08-08	73.91	84.69	84.70	49.32
2417	2011-08-05	73.92	84.70	84.71	49.32
2418	2011-08-04	73.91	84.71	84.72	49.32
2419	2011-08-03	73.92	84.73	84.74	49.32
2420	2011-08-02	73.91	84.79	84.80	49.32
2421	2011-08-01	73.92	84.79	84.80	49.32
2422	2011-07-29	73.92	84.78	84.79	49.32
2423	2011-07-28	73.89	84.76	84.76	49.32
2424	2011-07-27	73.89	84.74	84.75	49.32
2425	2011-07-26	73.89	84.78	84.78	49.32
2426	2011-07-25	73.87	84.73	84.74	49.32
2427	2011-07-22	73.87	84.73	84.74	49.32
2428	2011-07-21	73.86	84.74	84.74	49.32
2429	2011-07-20	73.85	84.74	84.75	49.32
2430	2011-07-19	73.86	84.75	84.76	49.32
2431	2011-07-18	73.86	84.75	84.75	49.32
2432	2011-07-15	73.87	84.76	84.76	49.32
2433	2011-07-14	73.86	84.76	84.77	49.32
2434	2011-07-13	73.87	84.76	84.77	49.32
2435	2011-07-12	73.87	84.76	84.77	49.32
2436	2011-07-11	73.87	84.76	84.77	49.32
2437	2011-07-08	73.87	84.75	84.76	49.32
2438	2011-07-07	73.87	84.75	84.76	49.32
2439	2011-07-06	73.87	84.75	84.76	49.32
2440	2011-07-05	73.80	84.69	84.70	49.32
2441	2011-07-04	73.80	84.69	84.70	49.32
2442	2011-06-30	73.48	84.09	84.10	49.32
2443	2011-06-29	73.53	84.16	84.17	49.32
2444	2011-06-28	73.53	84.16	84.17	49.32
2445	2011-06-27	73.60	84.23	84.24	49.32
2446	2011-06-24	73.61	84.21	84.22	49.32
2447	2011-06-23	73.70	84.25	84.26	49.32
2448	2011-06-22	73.73	84.29	84.29	49.32
2449	2011-06-21	73.72	84.28	84.28	49.32
2450	2011-06-20	73.76	84.31	84.32	49.32
2451	2011-06-17	73.74	84.29	84.30	49.32
2452	2011-06-16	73.74	84.30	84.31	49.32
2453	2011-06-15	73.75	84.31	84.32	49.32
2454	2011-06-14	73.77	84.33	84.34	49.32
2455	2011-06-13	73.81	84.36	84.37	49.32
2456	2011-06-10	73.82	84.37	84.38	49.32
2457	2011-06-09	73.83	84.39	84.40	49.32
2458	2011-06-08	73.83	84.40	84.41	49.32
2459	2011-06-07	73.84	84.41	84.42	49.32
2460	2011-06-03	73.82	84.40	84.41	49.32
2461	2011-06-02	73.81	84.39	84.40	49.32
2462	2011-06-01	73.81	84.40	84.41	49.32
2463	2011-05-31	73.79	84.40	84.41	49.32
2464	2011-05-30	73.80	84.41	84.42	49.32
2465	2011-05-27	73.81	84.43	84.44	49.32
2466	2011-05-26	73.83	84.45	84.46	49.32
2467	2011-05-25	73.82	84.45	84.46	49.32
2468	2011-05-24	73.82	84.49	84.50	49.32
2469	2011-05-23	73.81	84.51	84.52	49.32
2470	2011-05-20	73.81	84.50	84.51	49.32
2471	2011-05-19	73.81	84.49	84.50	49.32
2472	2011-05-18	73.81	84.49	84.50	49.32
2473	2011-05-17	73.82	84.50	84.51	49.32
2474	2011-05-16	73.82	84.51	84.52	49.32
2475	2011-05-13	73.83	84.51	84.52	49.32
2476	2011-05-12	73.82	84.51	84.52	49.32
2477	2011-05-11	73.83	84.51	84.52	49.32
2478	2011-05-09	73.85	84.52	84.53	49.32
2479	2011-05-06	73.87	84.53	84.53	49.32
2480	2011-05-05	73.93	84.58	84.58	49.32
2481	2011-05-04	73.93	84.58	84.59	49.32
2482	2011-05-03	73.97	84.58	84.59	49.30
2483	2011-04-29	73.97	84.59	84.60	49.30
2484	2011-04-28	73.96	84.57	84.58	49.30
2485	2011-04-27	73.94	84.54	84.55	49.32
2486	2011-04-26	74.03	84.62	84.63	49.32
2487	2011-04-21	74.02	84.62	84.63	49.32
2488	2011-04-20	74.08	84.64	84.65	49.32
2489	2011-04-19	74.12	84.61	84.62	49.32
2490	2011-04-18	74.16	84.66	84.66	49.32
2491	2011-04-15	74.16	84.66	84.66	49.32
2492	2011-04-14	74.15	84.64	84.65	49.32
2493	2011-04-13	74.15	84.65	84.66	49.32
2494	2011-04-12	74.12	84.62	84.63	49.32
2495	2011-04-11	74.12	84.66	84.67	49.32
2496	2011-04-08	74.13	84.67	84.68	49.32
2497	2011-04-07	74.08	84.61	84.62	49.32
2498	2011-04-06	74.21	84.75	84.76	49.32
2499	2011-04-04	74.22	84.81	84.82	49.32
2500	2011-04-01	74.21	84.79	84.80	49.32
2501	2011-03-31	74.21	84.90	84.91	49.32
2502	2011-03-30	74.29	85.00	85.01	49.32
2503	2011-03-29	74.13	84.85	84.86	49.32
2504	2011-03-28	74.27	85.01	85.02	49.32
2505	2011-03-25	74.27	85.00	85.01	49.32
2506	2011-03-24	74.27	85.01	85.02	49.32
2507	2011-03-23	74.26	85.00	85.01	49.32
2508	2011-03-22	74.25	84.99	85.00	49.32
2509	2011-03-21	74.27	85.00	85.01	49.32
2510	2011-03-18	74.29	85.01	85.02	49.32
2511	2011-03-17	74.23	84.97	84.98	49.32
2512	2011-03-16	74.21	84.95	84.96	49.32
2513	2011-03-15	74.17	84.93	84.94	49.32
2514	2011-03-14	74.15	84.90	84.91	49.32
2515	2011-03-11	74.12	84.85	84.86	49.32
2516	2011-03-10	74.10	84.82	84.83	49.32
2517	2011-03-09	74.10	84.82	84.83	49.32
2518	2011-03-08	74.12	84.83	84.84	49.32
2519	2011-03-07	74.07	84.77	84.78	49.32
2520	2011-03-04	74.07	84.76	84.77	49.32
2521	2011-03-03	74.08	84.76	84.77	49.32
2522	2011-03-02	74.07	84.73	84.74	49.32
2523	2011-03-01	74.08	84.74	84.75	49.32
2524	2011-02-28	74.16	84.82	84.83	49.32
2525	2011-02-25	74.22	84.86	84.87	49.32
2526	2011-02-24	74.22	84.84	84.84	49.32
2527	2011-02-23	74.22	84.86	84.86	49.32
2528	2011-02-22	74.22	84.88	84.89	49.32
2529	2011-02-21	74.20	84.86	84.87	49.32
2530	2011-02-18	74.19	84.84	84.85	49.32
2531	2011-02-17	74.20	84.85	84.86	49.32
2532	2011-02-16	74.18	84.84	84.85	49.32
2533	2011-02-15	74.19	84.86	84.87	49.32
2534	2011-02-14	74.25	84.90	84.90	49.32
2535	2011-02-11	74.35	85.01	85.01	49.32
2536	2011-02-10	74.38	85.02	85.03	49.32
2537	2011-02-09	74.52	85.13	85.14	49.32
2538	2011-02-08	74.55	85.17	85.18	49.32
2539	2011-02-07	74.59	85.21	85.22	49.32
2540	2011-02-02	74.50	85.21	85.22	49.32
2541	2011-02-01	74.50	85.21	85.22	49.32
2542	2011-01-31	74.57	85.29	85.30	49.32
2543	2011-01-28	74.60	85.32	85.32	49.32
2544	2011-01-27	74.60	85.33	85.33	49.32
2545	2011-01-26	74.61	85.35	85.36	49.32
2546	2011-01-25	74.57	85.32	85.33	49.32
2547	2011-01-24	74.55	85.30	85.31	49.32
2548	2011-01-21	74.57	85.29	85.30	49.32
2549	2011-01-20	74.55	85.35	85.35	49.32
2550	2011-01-19	74.54	85.34	85.35	49.32
2551	2011-01-18	74.54	85.34	85.35	49.32
2552	2011-01-17	74.54	85.34	85.35	49.32
2553	2011-01-14	74.56	85.36	85.37	49.32
2554	2011-01-13	74.61	85.42	85.43	49.32
2555	2011-01-12	74.73	85.51	85.52	49.32
2556	2011-01-11	74.73	85.51	85.52	49.32
2557	2011-01-10	74.76	85.58	85.58	49.32
2558	2011-01-07	74.76	85.57	85.58	49.32
2559	2011-01-06	74.82	85.66	85.67	49.32
2560	2011-01-05	74.79	85.64	85.65	49.32
2561	2011-01-04	74.80	85.65	85.66	49.32
2562	2011-01-03	74.80	85.63	85.64	49.32
2563	2010-12-31	74.78	85.61	85.62	49.32
2564	2010-12-30	74.78	85.61	85.62	49.32
2565	2010-12-29	74.81	85.65	85.66	49.32
2566	2010-12-28	74.81	85.66	85.67	49.32
2567	2010-12-24	74.80	85.65	85.66	49.32
2568	2010-12-23	74.80	85.65	85.66	49.32
2569	2010-12-22	74.86	85.69	85.70	49.32
2570	2010-12-21	74.98	85.74	85.75	49.32
2571	2010-12-20	75.02	85.74	85.75	49.32
2572	2010-12-17	75.08	85.79	85.80	49.32
2573	2010-12-16	75.15	85.82	85.83	49.32
2574	2010-12-15	75.26	85.90	85.91	49.32
2575	2010-12-14	75.37	85.97	85.98	49.32
2576	2010-12-13	75.50	86.07	86.08	49.32
2577	2010-12-10	75.61	86.17	86.18	49.32
2578	2010-12-09	75.70	86.21	86.22	49.32
2579	2010-12-08	75.70	86.20	86.21	49.32
2580	2010-12-07	75.70	86.21	86.21	49.32
2581	2010-12-06	75.73	86.21	86.22	49.32
2582	2010-12-03	75.73	86.19	86.20	49.32
2583	2010-12-02	75.74	86.21	86.22	49.32
2584	2010-12-01	75.75	86.21	86.22	49.32
2585	2010-11-30	75.72	86.17	86.18	49.32
2586	2010-11-29	75.71	86.17	86.17	49.32
2587	2010-11-26	75.75	86.20	86.21	49.32
2588	2010-11-25	75.80	86.26	86.27	49.32
2589	2010-11-24	75.80	86.25	86.26	49.32
2590	2010-11-23	75.81	86.24	86.25	49.32
2591	2010-11-22	75.81	86.24	86.25	49.32
2592	2010-11-19	75.82	86.26	86.27	49.32
2593	2010-11-18	75.83	86.29	86.30	49.32
2594	2010-11-17	75.79	86.28	86.29	49.32
2595	2010-11-16	75.89	86.40	86.40	49.32
2596	2010-11-15	75.86	86.36	86.37	49.32
2597	2010-11-12	75.86	86.36	86.36	49.32
2598	2010-11-11	75.85	86.36	86.37	49.32
2599	2010-11-10	75.81	86.33	86.34	49.32
2600	2010-11-09	75.82	86.35	86.36	49.32
2601	2010-11-08	75.75	86.31	86.32	49.32
2602	2010-11-05	75.72	86.23	86.23	49.32
2603	2010-11-04	75.73	86.20	86.21	49.32
2604	2010-11-03	75.75	86.22	86.23	49.32
2605	2010-11-02	75.78	86.26	86.27	49.32
2606	2010-11-01	75.78	86.27	86.28	49.32
2607	2010-10-29	75.82	86.33	86.33	49.32
2608	2010-10-28	75.83	86.33	86.34	49.32
2609	2010-10-27	75.76	86.22	86.23	49.32
2610	2010-10-26	75.79	86.26	86.27	49.32
2611	2010-10-25	75.80	86.21	86.22	49.32
2612	2010-10-22	75.80	86.20	86.21	49.32
2613	2010-10-21	75.79	86.21	86.22	49.32
2614	2010-10-20	75.77	86.18	86.18	49.32
2615	2010-10-19	75.74	86.11	86.12	49.32
2616	2010-10-18	75.84	86.19	86.20	49.32
2617	2010-10-15	75.85	86.17	86.18	49.32
2618	2010-10-14	75.83	86.17	86.18	49.32
2619	2010-10-13	75.87	86.21	86.22	49.32
2620	2010-10-12	75.80	86.15	86.16	49.32
2621	2010-10-11	75.80	86.15	86.15	49.32
2622	2010-10-08	75.82	86.17	86.18	49.32
2623	2010-10-07	75.88	86.23	86.24	49.32
2624	2010-10-06	75.82	86.17	86.18	49.32
2625	2010-10-05	75.60	85.92	85.93	49.32
2626	2010-10-04	75.58	85.91	85.92	49.32
2627	2010-09-30	75.53	85.34	85.35	49.32
2628	2010-09-29	75.72	85.52	85.53	49.32
2629	2010-09-28	75.75	85.54	85.55	49.32
2630	2010-09-27	75.79	85.59	85.59	49.32
2631	2010-09-24	75.84	85.62	85.63	49.32
2632	2010-09-22	75.90	85.67	85.68	49.32
2633	2010-09-21	75.89	85.66	85.67	49.32
2634	2010-09-20	75.79	85.57	85.58	49.32
2635	2010-09-17	75.80	85.65	85.66	49.32
2636	2010-09-16	75.80	85.57	85.58	49.32
2637	2010-09-15	75.85	85.62	85.62	49.32
2638	2010-09-14	75.86	85.59	85.60	49.32
2639	2010-09-13	75.86	85.61	85.62	49.32
2640	2010-09-10	75.97	85.70	85.70	49.32
2641	2010-09-09	75.79	85.70	85.71	49.32
2642	2010-09-08	75.84	85.74	85.75	49.32
2643	2010-09-07	75.90	85.78	85.79	49.32
2644	2010-09-06	75.91	85.79	85.80	49.32
2645	2010-09-03	75.97	85.85	85.86	49.32
2646	2010-09-02	76.17	85.86	85.87	49.32
2647	2010-09-01	76.28	85.96	85.97	49.32
2648	2010-08-31	76.27	85.95	85.96	49.32
2649	2010-08-30	76.28	85.95	85.96	49.32
2650	2010-08-27	76.28	85.97	85.98	49.32
2651	2010-08-26	76.28	85.97	85.98	49.32
2652	2010-08-25	76.23	85.96	85.97	49.32
2653	2010-08-24	76.22	85.94	85.95	49.32
2654	2010-08-23	76.13	85.86	85.87	49.32
2655	2010-08-20	76.12	85.93	85.94	49.32
2656	2010-08-19	76.05	85.91	85.92	49.32
2657	2010-08-18	76.04	85.94	85.95	49.32
2658	2010-08-17	76.07	85.97	85.98	49.32
2659	2010-08-16	76.07	85.98	85.99	49.32
2660	2010-08-13	76.07	85.98	85.99	49.32
2661	2010-08-12	76.07	85.99	85.99	49.32
2662	2010-08-11	76.23	85.99	86.00	49.32
2663	2010-08-10	76.07	85.99	86.00	49.32
2664	2010-08-09	76.10	86.04	86.04	49.32
2665	2010-08-06	76.11	86.07	86.08	49.32
2666	2010-08-05	76.23	86.16	86.17	49.32
2667	2010-08-04	76.33	86.30	86.31	49.32
2668	2010-08-03	76.43	86.43	86.44	49.32
2669	2010-08-02	76.42	86.42	86.43	49.32
2670	2010-07-30	76.41	86.18	86.19	49.32
2671	2010-07-29	76.42	86.24	86.24	49.32
2672	2010-07-28	76.40	86.22	86.23	49.32
2673	2010-07-27	76.45	86.30	86.31	49.32
2674	2010-07-26	76.48	86.34	86.34	49.32
2675	2010-07-23	76.48	86.33	86.34	49.32
2676	2010-07-22	76.53	86.37	86.38	49.32
2677	2010-07-21	76.54	86.39	86.40	49.32
2678	2010-07-20	76.57	86.38	86.39	49.32
2679	2010-07-19	76.57	86.39	86.40	49.32
2680	2010-07-16	76.56	86.41	86.42	49.32
2681	2010-07-15	76.58	86.42	86.42	49.32
2682	2010-07-14	76.58	86.45	86.46	49.32
2683	2010-07-13	76.68	86.51	86.52	49.32
2684	2010-07-12	76.68	86.49	86.50	49.32
2685	2010-07-09	76.68	86.30	86.31	49.32
2686	2010-07-08	76.68	86.25	86.26	49.32
2687	2010-07-07	76.71	86.25	86.26	49.32
2688	2010-07-06	76.70	86.23	86.23	49.32
2689	2010-07-05	76.69	86.24	86.25	49.32
2690	2010-07-02	76.71	86.26	86.27	49.32
2691	2010-06-30	76.77	86.33	86.34	49.32
2692	2010-06-29	76.77	86.33	86.34	49.32
2693	2010-06-28	76.75	86.31	86.32	49.32
2694	2010-06-25	76.77	86.31	86.32	49.32
2695	2010-06-24	76.79	86.34	86.35	49.32
2696	2010-06-23	76.77	86.33	86.33	49.32
2697	2010-06-22	76.78	86.37	86.38	49.32
2698	2010-06-21	76.79	86.41	86.42	49.32
2699	2010-06-18	76.75	86.40	86.41	49.32
2700	2010-06-17	76.75	86.42	86.43	49.32
2701	2010-06-15	76.74	86.47	86.48	49.32
2702	2010-06-14	76.71	86.45	86.46	49.32
2703	2010-06-11	76.71	86.46	86.47	49.32
2704	2010-06-10	76.71	86.45	86.46	49.32
2705	2010-06-09	76.70	86.45	86.46	49.32
2706	2010-06-08	76.71	86.45	86.46	49.32
2707	2010-06-07	76.70	86.47	86.48	49.32
2708	2010-06-04	76.70	86.54	86.55	49.32
2709	2010-06-03	76.70	86.59	86.60	49.32
2710	2010-06-02	76.73	86.59	86.60	49.32
2711	2010-06-01	76.74	86.59	86.60	49.32
2712	2010-05-31	76.99	86.90	86.91	49.32
2713	2010-05-28	77.00	86.90	86.91	49.32
2714	2010-05-27	77.02	86.93	86.94	49.32
2715	2010-05-26	77.07	86.92	86.93	49.32
2716	2010-05-25	77.06	86.95	86.96	49.32
2717	2010-05-24	77.11	87.00	87.01	49.32
2718	2010-05-20	77.13	87.02	87.03	49.32
2719	2010-05-19	77.13	87.08	87.08	49.32
2720	2010-05-18	77.14	87.10	87.11	49.32
2721	2010-05-17	77.14	87.11	87.12	49.32
2722	2010-05-14	77.14	87.10	87.11	49.32
2723	2010-05-13	77.20	86.91	86.92	49.32
2724	2010-05-12	77.43	86.98	86.99	49.32
2725	2010-05-11	77.47	86.93	86.94	49.31
2726	2010-05-10	77.58	86.89	86.90	49.31
2727	2010-05-07	77.63	86.96	86.97	49.31
2728	2010-05-06	77.94	87.11	87.12	49.31
2729	2010-05-05	77.96	87.09	87.10	49.31
2730	2010-05-04	77.95	87.07	87.08	49.31
2731	2010-05-03	77.92	87.00	87.01	49.31
2732	2010-04-30	77.95	86.97	86.98	49.31
2733	2010-04-29	77.98	86.88	86.89	49.31
2734	2010-04-28	77.98	86.90	86.91	49.31
2735	2010-04-27	77.99	86.94	86.95	49.31
2736	2010-04-26	77.98	86.94	86.95	49.31
2737	2010-04-23	77.96	86.91	86.92	49.31
2738	2010-04-22	77.97	86.89	86.90	49.32
2739	2010-04-21	78.00	86.91	86.91	49.32
2740	2010-04-20	77.99	86.91	86.92	49.32
2741	2010-04-19	78.02	86.92	86.92	49.32
2742	2010-04-16	78.00	86.88	86.89	49.32
2743	2010-04-15	77.98	86.88	86.89	49.32
2744	2010-04-14	77.93	86.73	86.74	49.32
2745	2010-04-13	77.91	86.73	86.74	49.32
2746	2010-04-12	77.90	86.70	86.71	49.32
2747	2010-04-09	77.82	86.59	86.60	49.32
2748	2010-04-08	77.84	86.69	86.70	49.32
2749	2010-04-07	77.87	86.65	86.65	49.32
2750	2010-04-01	77.86	86.63	86.64	49.32
2751	2010-03-31	77.82	86.57	86.58	49.32
2752	2010-03-30	77.68	86.46	86.47	49.32
2753	2010-03-29	77.60	86.38	86.39	49.32
2754	2010-03-26	77.51	86.35	86.36	49.32
2755	2010-03-25	77.51	86.37	86.38	49.32
2756	2010-03-24	77.46	86.37	86.38	49.32
2757	2010-03-23	77.46	86.26	86.27	49.32
2758	2010-03-22	77.39	86.40	86.41	49.32
2759	2010-03-19	77.17	86.36	86.36	49.32
2760	2010-03-18	77.05	86.60	86.61	49.32
2761	2010-03-17	77.06	86.61	86.62	49.32
2762	2010-03-16	77.12	86.65	86.66	49.32
2763	2010-03-15	77.09	86.56	86.56	49.32
2764	2010-03-12	77.10	86.57	86.57	49.32
2765	2010-03-11	77.12	86.58	86.59	49.32
2766	2010-03-10	77.12	86.53	86.54	49.32
2767	2010-03-09	77.11	86.52	86.52	49.32
2768	2010-03-08	77.02	86.47	86.48	49.32
2769	2010-03-05	76.97	86.42	86.42	49.32
2770	2010-03-04	76.98	86.44	86.45	49.32
2771	2010-03-03	77.00	86.56	86.57	49.32
2772	2010-03-02	76.89	86.56	86.56	49.32
2773	2010-03-01	76.92	86.58	86.59	49.32
2774	2010-02-26	76.92	86.58	86.58	49.32
2775	2010-02-25	76.92	86.55	86.56	49.32
2776	2010-02-24	76.80	86.44	86.45	49.32
2777	2010-02-23	76.80	86.43	86.44	49.32
2778	2010-02-22	76.83	86.41	86.42	49.32
2779	2010-02-19	76.82	86.39	86.40	49.32
2780	2010-02-18	76.82	86.39	86.40	49.32
2781	2010-02-17	76.87	86.41	86.42	49.32
2782	2010-02-12	76.85	86.38	86.39	49.32
2783	2010-02-11	76.85	86.37	86.37	49.32
2784	2010-02-10	76.85	86.37	86.38	49.32
2785	2010-02-09	76.87	86.33	86.34	49.32
2786	2010-02-08	76.86	86.31	86.32	49.32
2787	2010-02-05	76.85	86.29	86.30	49.32
2788	2010-02-04	76.85	86.29	86.30	49.32
2789	2010-02-03	76.85	86.29	86.29	49.32
2790	2010-02-02	76.85	86.27	86.28	49.32
2791	2010-02-01	76.96	86.31	86.31	49.32
2792	2010-01-29	77.04	86.41	86.42	49.32
2793	2010-01-28	77.09	86.45	86.46	49.32
2794	2010-01-27	77.10	86.50	86.51	49.32
2795	2010-01-26	77.14	86.57	86.57	49.32
2796	2010-01-25	77.23	86.68	86.68	49.32
2797	2010-01-22	77.18	86.66	86.66	49.32
2798	2010-01-21	77.11	86.64	86.65	49.32
2799	2010-01-20	77.08	86.63	86.63	49.32
2800	2010-01-19	77.11	86.66	86.67	49.32
2801	2010-01-18	77.09	86.53	86.54	49.32
2802	2010-01-15	77.09	86.57	86.57	49.32
2803	2010-01-14	77.07	86.58	86.58	49.32
2804	2010-01-13	77.09	86.64	86.65	49.32
2805	2010-01-12	77.08	86.64	86.65	49.32
2806	2010-01-11	77.11	86.72	86.72	49.32
2807	2010-01-08	77.12	86.74	86.75	49.32
2808	2010-01-07	76.96	86.53	86.53	49.32
2809	2010-01-06	76.98	86.58	86.58	49.32
2810	2010-01-05	76.99	86.57	86.58	49.32
2811	2010-01-04	76.98	86.59	86.60	49.32
2812	2009-12-31	76.98	86.60	86.61	49.32
2813	2009-12-30	76.98	86.60	86.61	49.32
2814	2009-12-29	76.88	86.49	86.50	49.32
2815	2009-12-28	76.87	86.45	86.45	49.32
2816	2009-12-24	76.81	86.43	86.44	49.32
2817	2009-12-23	76.81	86.43	86.44	49.32
2818	2009-12-22	76.82	86.47	86.47	49.32
2819	2009-12-21	76.85	86.46	86.47	49.32
2820	2009-12-18	76.93	86.61	86.61	49.32
2821	2009-12-17	77.09	86.70	86.71	49.32
2822	2009-12-16	76.77	86.37	86.38	49.32
2823	2009-12-15	76.80	86.38	86.38	49.32
2824	2009-12-14	76.82	86.40	86.40	49.32
2825	2009-12-11	76.79	86.35	86.36	49.32
2826	2009-12-10	76.80	86.40	86.40	49.32
2827	2009-12-09	76.91	86.49	86.49	49.32
2828	2009-12-08	76.77	86.27	86.27	49.32
2829	2009-12-07	76.81	86.28	86.28	49.32
2830	2009-12-04	76.84	86.31	86.32	49.32
2831	2009-12-03	76.68	86.12	86.13	49.32
2832	2009-12-02	76.76	86.17	86.17	49.32
2833	2009-12-01	76.81	86.30	86.31	49.32
2834	2009-11-30	76.86	86.59	86.59	49.32
2835	2009-11-27	76.87	86.59	86.60	49.32
2836	2009-11-26	76.94	86.61	86.62	49.32
2837	2009-11-25	76.90	86.48	86.49	49.32
2838	2009-11-24	76.98	86.64	86.65	49.32
2839	2009-11-23	76.93	86.47	86.47	49.32
2840	2009-11-20	76.98	86.48	86.49	49.32
2841	2009-11-19	77.28	86.65	86.66	49.32
2842	2009-11-18	77.38	86.74	86.75	49.32
2843	2009-11-17	77.03	86.51	86.52	49.32
2844	2009-11-16	77.00	86.42	86.43	49.32
2845	2009-11-13	77.15	86.43	86.44	49.32
2846	2009-11-12	77.22	86.48	86.49	49.32
2847	2009-11-11	77.20	86.34	86.35	49.32
2848	2009-11-10	77.37	86.44	86.45	49.32
2849	2009-11-09	77.38	86.41	86.41	49.32
2850	2009-11-06	77.44	86.31	86.32	49.32
2851	2009-11-05	77.48	86.12	86.13	49.32
2852	2009-11-04	77.90	86.26	86.27	49.32
2853	2009-11-03	79.25	86.79	86.79	49.32
2854	2009-11-02	79.57	86.65	86.65	49.32
2855	2009-10-30	79.55	86.61	86.62	49.32
2856	2009-10-29	79.66	86.57	86.58	49.32
2857	2009-10-28	79.72	86.56	86.57	49.32
2858	2009-10-27	80.07	86.90	86.91	49.32
2859	2009-10-23	79.84	86.64	86.65	49.31
2860	2009-10-22	80.07	87.07	87.08	49.31
2861	2009-10-21	80.13	87.23	87.24	49.31
2862	2009-10-20	80.01	87.16	87.17	49.31
2863	2009-10-19	79.97	87.09	87.10	49.31
2864	2009-10-16	79.97	87.08	87.08	49.31
2865	2009-10-15	79.99	87.10	87.11	49.31
2866	2009-10-14	79.80	87.19	87.20	49.31
2867	2009-10-13	79.85	87.23	87.24	49.30
2868	2009-10-12	80.01	87.41	87.42	49.30
2869	2009-10-09	80.05	87.42	87.43	49.30
2870	2009-10-08	79.72	87.02	87.03	49.30
2871	2009-10-07	79.88	87.15	87.16	49.30
2872	2009-10-06	79.94	87.17	87.18	49.30
2873	2009-10-05	80.02	87.23	87.24	49.30
2874	2009-10-02	80.22	87.45	87.46	49.30
2875	2009-09-30	80.25	87.46	87.47	49.30
2876	2009-09-29	80.42	87.42	87.43	49.30
2877	2009-09-28	80.30	87.31	87.32	49.30
2878	2009-09-25	80.40	87.40	87.41	49.30
2879	2009-09-24	80.28	87.32	87.33	49.30
2880	2009-09-23	80.35	87.39	87.40	49.30
2881	2009-09-22	80.23	87.32	87.33	49.30
2882	2009-09-21	79.86	86.92	86.92	49.30
2883	2009-09-18	79.74	86.82	86.82	49.30
2884	2009-09-17	79.17	86.39	86.39	49.30
2885	2009-09-16	79.42	86.66	86.68	49.30
2886	2009-09-15	79.35	86.86	86.88	49.30
2887	2009-09-14	78.91	87.16	87.18	49.30
2888	2009-09-11	78.70	86.97	86.99	49.30
2889	2009-09-10	78.72	86.98	86.99	49.30
2890	2009-09-09	78.79	86.99	87.01	49.30
2891	2009-09-08	78.68	86.84	86.86	49.30
2892	2009-09-07	78.32	86.49	86.51	49.30
2893	2009-09-04	78.35	86.40	86.42	49.30
2894	2009-09-03	78.47	86.45	86.46	49.30
2895	2009-09-02	78.28	86.50	86.52	49.30
2896	2009-09-01	77.91	86.25	86.27	49.30
2897	2009-08-31	77.00	85.59	85.61	49.30
2898	2009-08-28	76.90	85.39	85.41	49.30
2899	2009-08-27	77.13	85.15	85.17	49.30
2900	2009-08-26	76.94	85.09	85.11	49.30
2901	2009-08-25	76.78	84.83	84.85	49.30
2902	2009-08-24	76.76	84.82	84.84	49.30
2903	2009-08-21	76.87	84.86	84.88	49.30
2904	2009-08-20	76.99	84.76	84.78	49.30
2905	2009-08-19	77.01	84.74	84.76	49.31
2906	2009-08-18	76.81	84.70	84.72	49.31
2907	2009-08-17	76.68	84.57	84.59	49.31
2908	2009-08-14	76.62	84.61	84.63	49.31
2909	2009-08-13	76.51	84.58	84.60	49.31
2910	2009-08-12	76.50	84.54	84.57	49.31
2911	2009-08-11	76.55	84.90	84.93	49.31
2912	2009-08-10	76.56	84.82	84.85	49.31
2913	2009-08-07	76.51	84.76	84.79	49.31
2914	2009-08-06	76.34	84.60	84.62	49.31
2915	2009-08-05	76.66	84.55	84.58	49.31
2916	2009-08-04	76.96	84.69	84.72	49.31
2917	2009-08-03	76.92	84.77	84.80	49.31
2918	2009-07-31	76.67	85.25	85.27	49.31
2919	2009-07-30	76.61	85.54	85.56	49.31
2920	2009-07-29	77.49	86.12	86.15	49.31
2921	2009-07-28	78.87	87.24	87.25	49.31
2922	2009-07-27	79.55	87.98	88.00	49.31
2923	2009-07-24	79.99	88.31	88.32	49.31
2924	2009-07-23	80.21	88.62	88.63	49.31
2925	2009-07-22	80.53	89.07	89.09	49.31
2926	2009-07-21	80.67	89.17	89.18	49.31
2927	2009-07-20	81.15	89.18	89.19	49.31
2928	2009-07-17	81.15	89.40	89.42	49.31
2929	2009-07-16	80.94	89.40	89.41	49.31
2930	2009-07-15	80.92	89.44	89.45	49.31
2931	2009-07-14	80.98	89.55	89.56	49.31
2932	2009-07-13	80.90	89.60	89.62	49.31
2933	2009-07-10	80.88	89.58	89.59	49.31
2934	2009-07-09	80.56	89.59	89.60	49.31
2935	2009-07-08	80.56	89.60	89.62	49.31
2936	2009-07-07	80.59	89.61	89.62	49.31
2937	2009-07-06	80.55	89.58	89.59	49.32
2938	2009-07-03	80.59	89.56	89.57	49.32
2939	2009-07-02	80.66	89.47	89.48	49.32
2940	2009-06-30	80.84	89.45	89.47	49.32
2941	2009-06-29	80.92	89.53	89.54	49.32
2942	2009-06-26	81.13	89.76	89.77	49.32
2943	2009-06-25	81.34	89.98	89.99	49.32
2944	2009-06-24	81.35	89.98	89.99	49.32
2945	2009-06-23	81.41	90.05	90.06	49.32
2946	2009-06-22	81.56	90.13	90.14	49.32
2947	2009-06-19	81.65	90.14	90.15	49.32
2948	2009-06-18	81.92	90.17	90.18	49.32
2949	2009-06-17	82.32	90.63	90.64	49.32
2950	2009-06-16	82.76	91.01	91.02	49.32
2951	2009-06-15	82.89	91.26	91.27	49.32
2952	2009-06-12	82.85	91.27	91.28	49.32
2953	2009-06-11	82.87	91.36	91.37	49.32
2954	2009-06-10	82.83	91.32	91.33	49.32
2955	2009-06-09	82.90	91.47	91.48	49.32
2956	2009-06-08	82.85	91.54	91.55	49.32
2957	2009-06-05	82.67	91.40	91.40	49.32
2958	2009-06-04	82.76	91.48	91.48	49.32
2959	2009-06-03	82.63	91.36	91.36	49.32
2960	2009-06-02	83.08	91.81	91.82	49.32
2961	2009-06-01	82.97	91.78	91.78	49.32
2962	2009-05-29	83.06	92.12	92.12	49.32
2963	2009-05-27	83.07	92.12	92.12	49.32
2964	2009-05-26	83.07	92.16	92.17	49.32
2965	2009-05-25	82.97	92.11	92.11	49.32
2966	2009-05-22	83.01	91.94	91.94	49.32
2967	2009-05-21	82.99	91.97	91.97	49.32
2968	2009-05-20	82.78	91.41	91.42	49.32
2969	2009-05-19	83.01	91.55	91.56	49.32
2970	2009-05-18	83.20	91.02	91.03	49.32
2971	2009-05-15	83.25	91.00	91.01	49.32
2972	2009-05-14	83.12	90.76	90.77	49.32
2973	2009-05-13	83.44	90.94	90.95	49.32
2974	2009-05-12	82.53	90.26	90.27	49.32
2975	2009-05-11	82.69	90.34	90.35	49.32
2976	2009-05-08	82.81	90.50	90.51	49.32
2977	2009-05-07	82.99	91.13	91.14	49.32
2978	2009-05-06	83.58	91.71	91.72	49.32
2979	2009-05-05	83.74	91.87	91.88	49.32
2980	2009-05-04	83.70	91.78	91.78	49.32
2981	2009-04-30	85.17	91.68	91.69	49.32
2982	2009-04-29	85.16	91.70	91.71	49.32
2983	2009-04-28	85.14	91.70	91.70	49.32
2984	2009-04-27	85.24	91.69	91.70	49.32
2985	2009-04-24	85.13	91.63	91.63	49.32
2986	2009-04-23	85.14	91.69	91.70	49.32
2987	2009-04-22	85.15	91.70	91.71	49.32
2988	2009-04-21	85.22	91.61	91.61	49.32
2989	2009-04-20	85.21	91.63	91.63	49.32
2990	2009-04-17	85.29	91.68	91.69	49.32
2991	2009-04-16	85.54	91.68	91.69	49.32
2992	2009-04-15	85.53	91.67	91.67	49.32
2993	2009-04-14	85.59	91.71	91.72	49.32
2994	2009-04-09	85.59	91.74	91.75	49.32
2995	2009-04-08	85.64	91.73	91.74	49.32
2996	2009-04-07	85.60	91.84	91.85	49.32
2997	2009-04-06	85.63	91.88	91.89	49.32
2998	2009-04-03	85.71	91.99	92.00	49.32
2999	2009-04-02	85.70	92.11	92.11	49.32
3000	2009-04-01	85.71	92.11	92.12	49.32
3001	2009-03-31	85.69	92.19	92.20	49.32
3002	2009-03-30	85.67	92.25	92.25	49.32
3003	2009-03-27	85.65	92.29	92.29	49.32
3004	2009-03-26	85.64	92.37	92.37	49.32
3005	2009-03-25	85.65	92.48	92.49	49.32
3006	2009-03-24	85.64	92.79	92.80	49.32
3007	2009-03-23	85.69	92.80	92.81	49.32
3008	2009-03-20	85.74	92.83	92.84	49.32
3009	2009-03-19	85.78	92.88	92.88	49.32
3010	2009-03-18	85.85	92.85	92.86	49.32
3011	2009-03-17	85.89	92.89	92.90	49.32
3012	2009-03-16	85.91	92.92	92.92	49.32
3013	2009-03-13	85.92	92.89	92.89	49.32
3014	2009-03-12	85.95	92.87	92.88	49.32
3015	2009-03-11	86.10	92.83	92.83	49.32
3016	2009-03-10	86.09	92.77	92.77	49.32
3017	2009-03-09	86.14	92.74	92.74	49.32
3018	2009-03-06	86.14	92.74	92.74	49.32
3019	2009-03-05	86.12	92.72	92.73	49.32
3020	2009-03-04	86.14	92.72	92.72	49.32
3021	2009-03-03	86.16	92.74	92.74	49.32
3022	2009-03-02	86.29	92.83	92.83	49.32
3023	2009-02-27	86.30	92.85	92.85	49.32
3024	2009-02-26	86.36	92.93	92.94	49.32
3025	2009-02-25	86.48	93.06	93.07	49.32
3026	2009-02-24	86.59	93.20	93.21	49.32
3027	2009-02-23	86.70	93.36	93.36	49.32
3028	2009-02-20	86.76	93.88	93.88	49.32
3029	2009-02-19	86.76	93.89	93.90	49.32
3030	2009-02-18	86.79	93.94	93.94	49.32
3031	2009-02-17	86.86	93.99	94.00	49.32
3032	2009-02-16	86.99	94.16	94.17	49.32
3033	2009-02-13	87.00	94.18	94.18	49.32
3034	2009-02-12	87.04	94.23	94.23	49.32
3035	2009-02-11	87.08	94.27	94.27	49.32
3036	2009-02-10	87.11	94.31	94.31	49.32
3037	2009-02-09	87.13	94.34	94.34	49.32
3038	2009-02-06	87.23	94.37	94.37	49.32
3039	2009-02-05	87.25	94.34	94.34	49.32
3040	2009-02-04	87.23	94.29	94.29	49.32
3041	2009-02-03	87.23	94.29	94.30	49.32
3042	2009-02-02	87.23	94.28	94.29	49.32
3043	2009-01-30	87.24	94.30	94.30	49.32
3044	2009-01-29	87.22	94.29	94.29	49.32
3045	2009-01-23	87.25	94.34	94.35	49.32
3046	2009-01-22	87.17	94.22	94.23	49.32
3047	2009-01-21	87.17	94.23	94.23	49.32
3048	2009-01-20	87.12	94.18	94.19	49.32
3049	2009-01-19	87.05	94.14	94.15	49.32
3050	2009-01-16	87.02	94.10	94.10	49.32
3051	2009-01-15	86.89	93.99	94.00	49.32
3052	2009-01-14	86.90	93.99	93.99	49.32
3053	2009-01-13	86.92	93.95	93.95	49.32
3054	2009-01-12	87.02	94.05	94.06	49.32
3055	2009-01-09	87.21	94.30	94.31	49.32
3056	2009-01-08	86.56	94.19	94.20	49.32
3057	2009-01-07	86.69	94.50	94.50	49.32
3058	2009-01-06	86.74	94.63	94.63	49.32
3059	2009-01-05	86.71	94.66	94.66	49.32
3060	2009-01-02	86.64	94.68	94.69	49.32
3061	2008-12-30	86.03	94.31	94.31	49.32
3062	2008-12-29	85.21	94.21	94.21	49.32
3063	2008-12-23	84.18	94.09	94.10	49.32
3064	2008-12-22	83.17	93.35	93.35	49.32
3065	2008-12-19	82.70	93.19	93.20	49.32
3066	2008-12-18	81.79	93.20	93.21	49.32
3067	2008-12-17	81.81	93.22	93.22	49.32
3068	2008-12-16	81.87	93.23	93.23	49.32
3069	2008-12-15	81.87	93.22	93.22	49.32
3070	2008-12-12	81.93	93.17	93.18	49.32
3071	2008-12-11	81.95	93.18	93.18	49.32
3072	2008-12-10	81.92	93.14	93.15	49.32
3073	2008-12-09	82.06	93.29	93.29	49.32
3074	2008-12-08	82.23	93.45	93.45	49.32
3075	2008-12-05	82.48	93.61	93.62	49.32
3076	2008-12-04	82.77	93.76	93.77	49.32
3077	2008-12-03	82.63	93.66	93.66	49.32
3078	2008-12-02	82.59	93.81	93.81	49.32
3079	2008-12-01	82.40	93.69	93.70	49.32
3080	2008-11-28	82.30	93.85	93.86	49.32
3081	2008-11-27	81.78	93.84	93.85	49.32
3082	2008-11-26	81.61	93.88	93.88	49.32
3083	2008-11-25	81.62	93.89	93.90	49.32
3084	2008-11-24	81.55	93.84	93.84	49.32
3085	2008-11-21	81.55	93.76	93.76	49.32
3086	2008-11-20	81.60	93.73	93.74	49.32
3087	2008-11-19	82.29	93.78	93.79	49.32
3088	2008-11-18	82.23	93.80	93.81	49.32
3089	2008-11-17	81.97	93.51	93.52	49.32
3090	2008-11-14	82.76	94.42	94.43	49.32
3091	2008-11-13	83.21	94.66	94.67	49.32
3092	2008-11-12	82.91	94.50	94.50	49.32
3093	2008-11-11	82.75	94.70	94.71	49.32
3094	2008-11-10	82.25	95.06	95.06	49.32
3095	2008-11-07	81.63	94.84	94.85	49.32
3096	2008-11-06	80.95	94.47	94.47	49.31
3097	2008-11-05	80.72	94.23	94.24	49.31
3098	2008-11-04	80.69	94.19	94.19	49.31
3099	2008-11-03	80.81	94.30	94.31	49.31
3100	2008-10-31	80.81	94.28	94.28	49.31
3101	2008-10-30	80.83	94.26	94.26	49.31
3102	2008-10-29	80.87	94.78	94.79	49.27
3103	2008-10-28	80.87	94.78	94.79	49.27
3104	2008-10-27	80.87	94.78	94.79	49.27
3105	2008-10-24	80.84	94.80	94.80	49.27
3106	2008-10-23	80.85	94.80	94.81	49.27
3107	2008-10-22	80.86	94.81	94.82	49.27
3108	2008-10-21	80.86	94.82	94.82	49.27
3109	2008-10-20	80.86	94.82	94.82	49.27
3110	2008-10-17	80.86	94.82	94.82	49.27
3111	2008-10-16	80.86	94.82	94.82	49.27
3112	2008-10-15	80.87	94.83	94.83	49.27
3113	2008-10-14	80.87	94.83	94.83	49.27
3114	2008-10-13	80.87	94.83	94.84	49.27
3115	2008-10-10	80.88	94.83	94.84	49.27
3116	2008-10-09	80.90	94.86	94.86	49.27
3117	2008-10-08	80.91	94.87	94.87	49.27
3118	2008-10-06	80.67	94.86	94.86	49.27
3119	2008-10-03	80.67	94.85	94.86	49.27
3120	2008-10-02	80.67	94.85	94.85	49.27
3121	2008-09-30	80.67	94.84	94.85	49.27
3122	2008-09-29	80.66	94.84	94.84	49.27
3123	2008-09-26	80.69	94.87	94.87	49.27
3124	2008-09-25	80.69	94.87	94.87	49.27
3125	2008-09-24	80.71	94.87	94.88	49.27
3126	2008-09-23	80.71	94.88	94.88	49.27
3127	2008-09-22	80.74	94.90	94.90	49.27
3128	2008-09-19	80.75	94.88	94.89	49.27
3129	2008-09-18	80.75	94.86	94.86	49.27
3130	2008-09-17	80.77	94.87	94.87	49.27
3131	2008-09-16	80.78	94.38	94.39	49.27
3132	2008-09-12	80.79	94.38	94.38	49.27
3133	2008-09-11	80.81	94.37	94.38	49.27
3134	2008-09-10	80.79	94.35	94.36	49.27
3135	2008-09-09	80.82	94.39	94.39	49.27
3136	2008-09-08	80.83	94.41	94.41	49.27
3137	2008-09-05	80.83	94.41	94.41	49.27
3138	2008-09-04	80.83	94.40	94.41	49.27
3139	2008-09-03	80.81	94.39	94.39	49.27
3140	2008-09-02	80.79	94.37	94.38	49.27
3141	2008-09-01	80.79	94.38	94.39	49.27
3142	2008-08-29	80.79	94.38	94.38	49.27
3143	2008-08-28	80.79	94.38	94.38	49.27
3144	2008-08-27	80.77	94.36	94.37	49.27
3145	2008-08-26	80.77	94.36	94.37	49.27
3146	2008-08-25	80.77	94.36	94.37	49.27
3147	2008-08-21	80.77	94.36	94.37	49.27
3148	2008-08-20	80.75	94.34	94.34	49.27
3149	2008-08-19	80.75	94.33	94.34	49.27
3150	2008-08-18	80.74	94.32	94.33	49.27
3151	2008-08-15	80.74	94.32	94.33	49.27
3152	2008-08-14	80.73	94.32	94.32	49.27
3153	2008-08-13	80.73	94.31	94.32	49.27
3154	2008-08-12	80.71	94.30	94.30	49.27
3155	2008-08-11	80.69	94.28	94.28	49.27
3156	2008-08-08	80.70	94.28	94.28	49.28
3157	2008-08-07	80.71	94.31	94.31	49.28
3158	2008-08-05	80.74	94.32	94.33	49.28
3159	2008-08-04	80.48	94.07	94.07	49.28
3160	2008-08-01	80.48	94.05	94.06	49.28
3161	2008-07-31	80.48	94.04	94.04	49.28
3162	2008-07-30	80.49	94.04	94.04	49.28
3163	2008-07-29	80.49	94.04	94.04	49.28
3164	2008-07-28	80.49	94.03	94.03	49.28
3165	2008-07-25	80.51	94.02	94.03	49.28
3166	2008-07-24	80.52	94.03	94.04	49.28
3167	2008-07-23	80.55	94.10	94.10	49.28
3168	2008-07-22	80.52	94.09	94.09	49.28
3169	2008-07-21	80.45	94.03	94.03	49.28
3170	2008-07-18	80.50	94.08	94.09	49.28
3171	2008-07-17	80.49	94.06	94.07	49.28
3172	2008-07-16	80.48	94.04	94.05	49.28
3173	2008-07-15	80.47	94.04	94.05	49.28
3174	2008-07-14	80.47	94.04	94.05	49.28
3175	2008-07-11	80.47	94.04	94.05	49.28
3176	2008-07-10	80.47	94.04	94.04	49.28
3177	2008-07-09	80.47	94.04	94.04	49.28
3178	2008-07-08	80.50	94.07	94.08	49.28
3179	2008-07-07	80.50	94.06	94.07	49.28
3180	2008-07-04	77.07	94.06	94.07	49.28
3181	2008-07-03	77.08	94.08	94.08	49.28
3182	2008-07-02	77.06	94.06	94.07	49.28
3183	2008-06-30	77.06	94.07	94.07	49.28
3184	2008-06-27	77.06	94.06	94.07	49.28
3185	2008-06-26	77.06	94.06	94.07	49.28
3186	2008-06-25	77.08	94.08	94.08	49.28
3187	2008-06-24	77.08	94.08	94.08	49.28
3188	2008-06-23	77.07	94.08	94.08	49.28
3189	2008-06-20	77.07	94.08	94.08	49.28
3190	2008-06-19	77.06	94.07	94.07	49.28
3191	2008-06-18	77.06	94.06	94.07	49.28
3192	2008-06-17	77.07	94.07	94.07	49.28
3193	2008-06-16	77.06	94.06	94.06	49.28
3194	2008-06-13	77.04	94.05	94.05	49.28
3195	2008-06-12	77.05	94.05	94.06	49.28
3196	2008-06-11	77.04	94.04	94.05	49.28
3197	2008-06-10	77.03	94.03	94.04	49.28
3198	2008-06-06	77.02	94.02	94.03	49.28
3199	2008-06-05	77.03	94.02	94.03	49.28
3200	2008-06-04	77.01	94.01	94.02	49.28
3201	2008-06-03	77.01	94.01	94.01	49.28
3202	2008-06-02	76.99	93.99	94.00	49.28
3203	2008-05-30	76.94	93.94	93.95	49.28
3204	2008-05-29	76.96	93.96	93.96	49.28
3205	2008-05-28	76.96	93.96	93.96	49.28
3206	2008-05-27	76.97	93.97	93.97	49.28
3207	2008-05-26	76.98	93.97	93.98	49.28
3208	2008-05-23	77.00	93.99	94.00	49.28
3209	2008-05-22	76.99	93.99	94.00	49.28
3210	2008-05-21	76.99	93.98	93.99	49.28
3211	2008-05-20	76.99	93.99	93.99	49.28
3212	2008-05-19	76.99	93.99	93.99	49.28
3213	2008-05-16	77.00	94.00	94.00	49.28
3214	2008-05-15	77.00	93.99	94.00	49.28
3215	2008-05-14	77.00	94.00	94.01	49.28
3216	2008-05-13	77.00	94.00	94.00	49.28
3217	2008-05-09	76.97	93.94	93.95	49.28
3218	2008-05-08	77.00	93.96	93.96	49.28
3219	2008-05-07	77.02	93.96	93.97	49.28
3220	2008-05-06	77.04	93.97	93.97	49.28
3221	2008-05-05	77.05	93.97	93.97	49.28
3222	2008-05-02	77.05	93.97	93.97	49.28
3223	2008-04-30	77.05	93.97	93.97	49.28
3224	2008-04-29	77.05	93.97	93.97	49.28
3225	2008-04-28	77.06	93.97	93.98	49.28
3226	2008-04-25	77.09	94.00	94.01	49.28
3227	2008-04-24	77.09	94.01	94.01	49.28
3228	2008-04-23	77.10	94.01	94.01	49.28
3229	2008-04-22	77.13	94.03	94.04	49.28
3230	2008-04-21	77.14	94.05	94.05	49.28
3231	2008-04-18	77.16	94.07	94.07	49.28
3232	2008-04-17	77.16	94.07	94.07	49.28
3233	2008-04-16	77.18	94.08	94.08	49.28
3234	2008-04-15	77.10	93.99	94.00	49.28
3235	2008-04-14	77.09	93.98	93.99	49.28
3236	2008-04-11	77.09	93.99	93.99	49.28
3237	2008-04-10	77.10	93.99	93.99	49.28
3238	2008-04-09	77.11	94.00	94.01	49.28
3239	2008-04-08	77.12	94.01	94.02	49.28
3240	2008-04-07	77.14	94.03	94.03	49.28
3241	2008-04-03	77.14	94.04	94.05	49.28
3242	2008-04-02	77.13	94.03	94.04	49.28
3243	2008-04-01	79.20	93.99	93.99	49.28
3244	2008-03-31	79.06	93.97	93.98	49.28
3245	2008-03-28	79.10	94.01	94.01	49.28
3246	2008-03-27	79.26	94.07	94.08	49.28
3247	2008-03-26	79.26	94.09	94.10	49.28
3248	2008-03-25	79.27	94.11	94.11	49.28
3249	2008-03-20	79.42	94.10	94.10	49.28
3250	2008-03-19	79.41	94.08	94.08	49.28
3251	2008-03-18	79.41	94.06	94.06	49.28
3252	2008-03-17	79.40	94.05	94.06	49.28
3253	2008-03-14	79.40	94.05	94.06	49.28
3254	2008-03-13	79.43	94.06	94.06	49.28
3255	2008-03-12	79.46	94.09	94.10	49.28
3256	2008-03-11	79.35	93.97	93.98	49.28
3257	2008-03-10	79.35	93.98	93.98	49.28
3258	2008-03-07	79.47	94.24	94.25	49.28
3259	2008-03-06	79.50	94.26	94.26	49.28
3260	2008-03-05	79.49	94.20	94.20	49.28
3261	2008-03-04	79.63	94.03	94.03	49.28
3262	2008-03-03	79.71	94.03	94.04	49.28
3263	2008-02-29	79.72	94.03	94.03	49.28
3264	2008-02-28	79.71	94.04	94.04	49.28
3265	2008-02-27	79.70	94.03	94.03	49.28
3266	2008-02-26	78.93	94.02	94.03	49.28
3267	2008-02-25	78.90	94.02	94.02	49.28
3268	2008-02-22	78.81	93.97	93.98	49.28
3269	2008-02-21	78.77	94.02	94.02	49.28
3270	2008-02-20	78.77	94.07	94.07	49.28
3271	2008-02-19	79.63	94.09	94.10	49.28
3272	2008-02-18	79.64	94.12	94.12	49.28
3273	2008-02-15	83.24	94.91	94.92	49.28
3274	2008-02-14	83.26	94.92	94.92	49.28
3275	2008-02-13	83.27	94.93	94.93	49.28
3276	2008-02-12	83.29	94.94	94.94	49.28
3277	2008-02-11	83.31	94.96	94.96	49.28
3278	2008-02-06	83.30	94.95	94.95	49.28
3279	2008-02-05	83.30	94.95	94.95	49.28
3280	2008-02-04	83.30	94.95	94.95	49.28
3281	2008-02-01	83.29	94.92	94.92	49.28
3282	2008-01-31	83.29	94.91	94.92	49.28
3283	2008-01-30	83.26	94.88	94.89	49.28
3284	2008-01-29	83.27	94.89	94.89	49.28
3285	2008-01-28	83.27	94.88	94.89	49.28
3286	2008-01-25	83.15	94.78	94.79	49.28
3287	2008-01-24	83.15	94.76	94.76	49.28
3288	2008-01-23	83.14	94.75	94.75	49.28
3289	2008-01-22	83.18	94.78	94.79	49.28
3290	2008-01-21	83.17	94.79	94.79	49.28
3291	2008-01-18	83.20	94.82	94.82	49.28
3292	2008-01-17	83.18	94.80	94.80	49.28
3293	2008-01-16	83.30	94.92	94.92	49.28
3294	2008-01-15	83.32	94.95	94.95	49.28
3295	2008-01-14	83.38	95.04	95.04	49.27
3296	2008-01-11	83.28	94.96	94.96	49.27
3297	2008-01-10	83.29	94.97	94.97	49.27
3298	2008-01-09	83.30	94.93	94.93	49.27
3299	2008-01-08	83.37	94.94	94.94	49.27
3300	2008-01-07	83.38	94.95	94.95	49.27
3301	2008-01-04	83.15	94.89	94.90	49.27
3302	2008-01-03	83.18	94.89	94.90	49.27
3303	2008-01-02	83.15	94.86	94.86	49.27
3304	2007-12-31	83.11	94.68	94.68	49.27
3305	2007-12-28	83.11	94.68	94.68	49.27
3306	2007-12-27	83.17	94.68	94.68	49.27
3307	2007-12-24	83.37	94.67	94.67	49.27
3308	2007-12-21	83.37	94.67	94.67	49.27
3309	2007-12-20	83.46	94.67	94.67	49.27
3310	2007-12-19	83.53	94.54	94.54	49.27
3311	2007-12-18	83.60	94.54	94.54	49.27
3312	2007-12-17	83.70	94.54	94.54	49.27
3313	2007-12-14	83.72	94.43	94.43	49.27
3314	2007-12-13	83.68	94.44	94.44	49.27
3315	2007-12-12	83.68	94.35	94.35	49.27
3316	2007-12-11	83.71	94.35	94.36	49.27
3317	2007-12-10	83.71	94.29	94.30	49.27
3318	2007-12-07	83.71	94.28	94.28	49.27
3319	2007-12-06	83.71	94.28	94.28	49.27
3320	2007-12-05	83.72	94.27	94.27	49.27
3321	2007-12-04	83.72	94.29	94.29	49.27
3322	2007-12-03	83.74	94.31	94.31	49.27
3323	2007-11-30	83.70	94.30	94.30	49.27
3324	2007-11-29	83.67	94.28	94.29	49.27
3325	2007-11-28	83.67	94.28	94.28	49.27
3326	2007-11-27	83.66	94.27	94.27	49.27
3327	2007-11-26	83.51	94.30	94.30	49.27
3328	2007-11-23	83.38	94.29	94.29	49.27
3329	2007-11-22	83.39	94.30	94.30	49.27
3330	2007-11-21	83.09	94.29	94.29	49.27
3331	2007-11-20	83.08	94.25	94.25	49.27
3332	2007-11-19	83.05	94.29	94.29	49.27
3333	2007-11-16	82.98	94.23	94.23	49.28
3334	2007-11-15	82.98	94.26	94.26	49.28
3335	2007-11-14	82.98	94.28	94.28	49.28
3336	2007-11-13	82.98	94.31	94.32	49.28
3337	2007-11-12	83.26	94.61	94.61	49.28
3338	2007-11-09	83.26	94.63	94.64	49.27
3339	2007-11-08	83.25	94.63	94.63	49.27
3340	2007-11-07	83.24	94.64	94.64	49.27
3341	2007-11-06	83.25	94.66	94.67	49.27
3342	2007-11-05	83.25	94.67	94.67	49.28
3343	2007-11-02	83.24	94.67	94.67	49.28
3344	2007-11-01	83.24	94.70	94.70	49.28
3345	2007-10-31	83.27	94.75	94.75	49.28
3346	2007-10-30	83.29	94.84	94.84	49.28
3347	2007-10-29	83.28	94.89	94.89	49.28
3348	2007-10-26	83.20	94.95	94.95	49.28
3349	2007-10-25	83.19	94.96	94.96	49.28
3350	2007-10-24	83.18	94.99	94.99	49.28
3351	2007-10-23	83.16	94.98	94.98	49.28
3352	2007-10-22	83.16	94.98	94.98	49.28
3353	2007-10-18	83.17	94.98	94.99	49.28
3354	2007-10-17	83.17	94.98	94.98	49.28
3355	2007-10-16	83.17	94.98	94.98	49.28
3356	2007-10-15	83.21	95.02	95.03	49.28
3357	2007-10-12	83.24	95.05	95.05	49.28
3358	2007-10-11	83.26	95.07	95.07	49.27
3359	2007-10-10	83.23	95.04	95.04	49.27
3360	2007-10-09	83.27	95.10	95.10	49.27
3361	2007-10-08	83.28	95.11	95.11	49.27
3362	2007-10-05	83.25	95.08	95.08	49.27
3363	2007-10-04	83.26	95.09	95.09	49.27
3364	2007-10-03	83.36	95.17	95.17	49.27
3365	2007-10-02	83.31	95.09	95.10	49.27
3366	2007-09-28	83.33	95.11	95.11	49.27
3367	2007-09-27	83.31	95.11	95.11	49.27
3368	2007-09-25	83.30	95.10	95.10	49.27
3369	2007-09-24	83.33	95.11	95.12	49.27
3370	2007-09-21	83.33	95.11	95.11	49.27
3371	2007-09-20	83.37	95.12	95.13	49.27
3372	2007-09-19	83.37	95.13	95.13	49.27
3373	2007-09-18	83.44	95.18	95.18	49.27
3374	2007-09-17	83.51	95.14	95.14	49.27
3375	2007-09-14	83.54	95.14	95.14	49.27
3376	2007-09-13	83.56	95.16	95.16	49.27
3377	2007-09-12	83.58	95.18	95.18	49.27
3378	2007-09-11	83.59	95.19	95.19	49.27
3379	2007-09-10	83.64	95.24	95.24	49.27
3380	2007-09-07	83.60	95.20	95.20	49.27
3381	2007-09-06	83.64	95.24	95.24	49.27
3382	2007-09-05	83.65	95.24	95.24	49.27
3383	2007-09-04	83.61	95.20	95.20	49.27
3384	2007-09-03	83.68	95.24	95.24	49.27
3385	2007-08-31	83.66	95.22	95.22	49.27
3386	2007-08-30	83.66	95.21	95.21	49.27
3387	2007-08-29	83.66	95.21	95.22	49.27
3388	2007-08-28	83.76	95.26	95.26	49.27
3389	2007-08-27	83.79	95.30	95.30	49.27
3390	2007-08-24	83.83	95.34	95.34	49.27
3391	2007-08-23	83.81	95.32	95.32	49.27
3392	2007-08-22	83.82	95.33	95.33	49.27
3393	2007-08-21	83.84	95.34	95.35	49.27
3394	2007-08-20	83.85	95.33	95.33	49.27
3395	2007-08-17	83.90	95.36	95.36	49.27
3396	2007-08-16	83.90	95.36	95.36	49.27
3397	2007-08-15	83.91	95.37	95.37	49.27
3398	2007-08-14	83.93	95.37	95.38	49.27
3399	2007-08-13	83.92	95.37	95.37	49.27
3400	2007-08-10	83.89	95.34	95.34	49.27
3401	2007-08-09	80.24	94.28	94.29	40.10
3402	2007-08-08	80.25	94.30	94.30	40.10
3403	2007-08-07	80.38	94.35	94.35	40.10
3404	2007-08-06	80.46	94.35	94.35	40.10
3405	2007-08-03	80.46	94.36	94.37	40.10
3406	2007-08-02	80.58	94.36	94.36	40.10
3407	2007-08-01	80.80	94.34	94.34	40.10
3408	2007-07-31	80.82	94.35	94.35	40.10
3409	2007-07-30	80.86	94.33	94.33	40.10
3410	2007-07-27	80.85	94.31	94.32	40.10
3411	2007-07-26	80.86	94.32	94.32	40.10
3412	2007-07-25	80.52	94.26	94.26	40.10
3413	2007-07-24	80.49	94.27	94.27	40.10
3414	2007-07-23	80.51	94.28	94.29	40.10
3415	2007-07-20	80.48	94.30	94.30	40.10
3416	2007-07-19	80.54	94.36	94.36	40.10
3417	2007-07-18	80.59	94.41	94.41	40.10
3418	2007-07-17	80.70	94.52	94.52	40.10
3419	2007-07-16	80.86	94.67	94.67	40.10
3420	2007-07-13	80.88	94.69	94.69	40.10
3421	2007-07-12	80.92	94.74	94.74	40.10
3422	2007-07-11	80.98	94.76	94.76	40.10
3423	2007-07-10	81.01	94.78	94.78	40.10
3424	2007-07-09	81.03	94.81	94.81	40.10
3425	2007-07-06	81.13	94.88	94.88	40.10
3426	2007-07-05	81.18	94.95	94.95	40.10
3427	2007-07-04	81.20	94.94	94.94	40.10
3428	2007-07-03	81.19	94.93	94.93	40.10
3429	2007-06-29	82.09	95.70	95.70	39.84
3430	2007-06-28	82.23	95.76	95.76	39.83
3431	2007-06-27	82.26	95.78	95.78	39.83
3432	2007-06-26	82.17	95.79	95.79	39.63

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---