AP Rentals Holdings Limited: O

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• ESS
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	01496	2016-04-08			Docs

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

• 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	2025-06-24	52.53	70.05	70.20	17.14
2	2025-06-23	52.52	70.04	70.20	17.14
3	2025-06-20	52.52	70.04	70.19	17.14
4	2025-06-19	52.40	69.96	70.11	17.14
5	2025-06-18	52.32	69.92	70.07	17.14
6	2025-06-17	52.30	69.92	70.07	17.14
7	2025-06-16	52.30	69.92	70.07	17.14
8	2025-06-13	52.22	69.94	70.10	17.14
9	2025-06-12	52.20	69.93	70.08	17.14
10	2025-06-11	52.20	69.92	70.08	17.14
11	2025-06-10	52.20	69.92	70.07	17.14
12	2025-06-09	52.20	69.90	70.05	17.14
13	2025-06-06	52.20	69.90	70.05	17.14
14	2025-06-05	52.20	69.90	70.05	17.14
15	2025-06-04	52.16	69.86	70.01	17.14
16	2025-06-03	52.23	69.93	70.08	17.14
17	2025-06-02	52.23	69.93	70.08	17.14
18	2025-05-30	52.19	69.89	70.04	17.14
19	2025-05-29	52.10	69.80	69.95	17.14
20	2025-05-28	52.10	69.80	69.95	17.14
21	2025-05-27	52.10	69.80	69.95	17.14
22	2025-05-26	52.10	69.80	69.95	17.14
23	2025-05-23	52.10	69.80	69.95	17.14
24	2025-05-22	52.01	69.75	69.91	17.14
25	2025-05-21	52.01	69.74	69.89	17.14
26	2025-05-20	51.87	69.61	69.76	17.14
27	2025-05-19	51.83	69.56	69.72	17.14
28	2025-05-16	51.83	69.56	69.72	17.14
29	2025-05-15	51.83	69.57	69.72	17.14
30	2025-05-14	52.05	69.79	69.94	17.14
31	2025-05-13	51.99	69.76	69.91	17.14
32	2025-05-12	51.96	69.73	69.88	17.14
33	2025-05-09	51.96	69.73	69.88	17.14
34	2025-05-08	51.90	69.85	70.00	17.14
35	2025-05-07	51.90	69.85	70.00	17.14
36	2025-05-06	51.90	69.85	70.00	17.14
37	2025-05-02	51.90	69.85	70.00	17.14
38	2025-04-30	51.90	69.85	70.00	17.14
39	2025-04-29	51.83	69.84	70.00	17.14
40	2025-04-28	51.76	69.84	70.00	17.14
41	2025-04-25	51.75	69.44	69.59	17.14
42	2025-04-24	51.62	69.33	69.49	17.14
43	2025-04-23	51.61	69.32	69.48	17.14
44	2025-04-22	51.61	69.32	69.47	17.14
45	2025-04-17	51.61	69.32	69.47	17.14
46	2025-04-16	51.60	69.32	69.47	17.14
47	2025-04-15	51.60	69.31	69.47	17.14
48	2025-04-14	51.59	69.31	69.47	17.14
49	2025-04-11	51.59	69.31	69.47	17.14
50	2025-04-10	51.59	69.31	69.47	17.14
51	2025-04-09	51.59	69.31	69.47	17.14
52	2025-04-08	51.59	69.31	69.47	17.14
53	2025-04-07	51.75	69.47	69.62	17.14
54	2025-04-03	51.75	69.47	69.62	17.14
55	2025-04-02	51.74	69.46	69.61	17.14
56	2025-04-01	51.74	69.46	69.61	17.14
57	2025-03-31	51.74	69.46	69.61	17.14
58	2025-03-28	51.74	69.46	69.61	17.14
59	2025-03-27	51.74	69.46	69.61	17.14
60	2025-03-26	51.74	69.46	69.61	17.14
61	2025-03-25	51.74	69.46	69.61	17.14
62	2025-03-24	51.74	69.46	69.61	17.14
63	2025-03-21	51.74	69.46	69.61	17.14
64	2025-03-20	51.74	69.46	69.61	17.14
65	2025-03-19	51.74	69.46	69.61	17.14
66	2025-03-18	51.74	69.46	69.61	17.14
67	2025-03-17	51.73	69.46	69.61	17.14
68	2025-03-14	51.73	69.46	69.61	17.14
69	2025-03-13	51.67	69.39	69.55	17.14
70	2025-03-12	51.64	69.37	69.52	17.14
71	2025-03-11	51.48	69.31	69.47	17.14
72	2025-03-10	51.35	69.25	69.41	17.14
73	2025-03-07	51.35	69.25	69.41	17.14
74	2025-03-06	51.35	69.25	69.41	17.14
75	2025-03-05	51.35	69.25	69.41	17.14
76	2025-03-04	51.34	69.24	69.40	17.14
77	2025-03-03	51.28	69.19	69.34	17.14
78	2025-02-28	51.28	69.19	69.34	17.14
79	2025-02-27	51.24	69.19	69.34	17.14
80	2025-02-26	51.20	69.15	69.30	17.14
81	2025-02-25	51.00	68.75	68.91	17.14
82	2025-02-24	50.97	68.70	68.86	17.14
83	2025-02-21	50.97	68.66	68.82	17.14
84	2025-02-20	50.95	68.85	69.00	17.14
85	2025-02-19	50.90	68.80	68.96	17.14
86	2025-02-18	50.90	68.80	68.96	17.14
87	2025-02-17	50.86	68.80	68.96	17.14
88	2025-02-14	50.86	68.80	68.96	17.14
89	2025-02-13	50.88	68.80	68.96	17.14
90	2025-02-12	50.87	68.79	68.95	17.14
91	2025-02-11	50.86	68.79	68.95	17.14
92	2025-02-10	50.86	68.79	68.95	17.14
93	2025-02-07	51.11	68.79	68.94	17.14
94	2025-02-06	51.30	68.92	69.08	17.14
95	2025-02-05	51.39	68.95	69.10	17.14
96	2025-02-04	51.53	69.09	69.24	17.14
97	2025-02-03	51.51	69.08	69.23	17.14
98	2025-01-28	52.16	69.49	69.64	17.38
99	2025-01-27	52.16	69.49	69.64	17.38
100	2025-01-24	52.16	69.49	69.64	17.38
101	2025-01-23	52.19	69.51	69.66	17.38
102	2025-01-22	52.19	69.51	69.66	17.38
103	2025-01-21	52.16	69.50	69.65	17.38
104	2025-01-20	52.53	69.67	69.83	17.38
105	2025-01-17	52.53	69.67	69.83	17.38
106	2025-01-16	52.53	69.67	69.83	17.38
107	2025-01-15	52.53	69.67	69.83	17.38
108	2025-01-14	52.53	69.67	69.83	17.38
109	2025-01-13	52.53	69.67	69.83	17.38
110	2025-01-10	52.53	69.67	69.83	17.38
111	2025-01-09	52.53	69.67	69.83	17.38
112	2025-01-08	52.59	69.67	69.83	17.38
113	2025-01-07	52.59	69.67	69.83	17.38
114	2025-01-06	52.53	69.64	69.80	17.38
115	2025-01-03	52.64	69.75	69.90	17.38
116	2025-01-02	52.64	69.75	69.90	17.38
117	2024-12-31	52.63	69.75	69.90	17.38
118	2024-12-30	52.63	69.75	69.90	17.38
119	2024-12-27	52.63	69.75	69.90	17.38
120	2024-12-24	52.62	69.74	69.89	17.38
121	2024-12-23	52.62	69.74	69.89	17.38
122	2024-12-20	52.62	69.73	69.88	17.38
123	2024-12-19	52.62	69.73	69.88	17.38
124	2024-12-18	52.61	69.72	69.87	17.38
125	2024-12-17	52.61	69.42	69.57	17.38
126	2024-12-16	52.60	69.40	69.55	17.38
127	2024-12-13	52.60	69.40	69.55	17.38
128	2024-12-12	52.60	69.40	69.55	17.38
129	2024-12-11	52.60	69.40	69.55	17.38
130	2024-12-10	52.60	69.40	69.55	17.38
131	2024-12-09	52.56	69.38	69.54	17.38
132	2024-12-06	52.56	69.40	69.55	17.38
133	2024-12-05	52.56	69.40	69.55	17.38
134	2024-12-04	52.56	69.40	69.55	17.38
135	2024-12-03	52.56	69.40	69.55	17.38
136	2024-12-02	52.56	69.40	69.55	17.38
137	2024-11-29	52.56	69.40	69.55	17.38
138	2024-11-28	52.56	69.40	69.55	17.38
139	2024-11-27	52.56	69.40	69.55	17.38
140	2024-11-26	52.56	69.40	69.55	17.38
141	2024-11-25	52.56	69.40	69.55	17.38
142	2024-11-22	52.56	69.40	69.55	17.38
143	2024-11-21	52.59	69.40	69.55	17.38
144	2024-11-20	52.59	69.40	69.55	17.38
145	2024-11-19	52.59	69.40	69.55	17.38
146	2024-11-18	52.59	69.40	69.55	17.38
147	2024-11-15	52.51	69.32	69.47	17.38
148	2024-11-14	52.52	69.32	69.47	17.38
149	2024-11-13	52.53	69.30	69.46	17.38
150	2024-11-12	52.53	69.30	69.46	17.38
151	2024-11-11	52.53	69.30	69.46	17.38
152	2024-11-08	52.53	69.30	69.46	17.38
153	2024-11-07	52.58	69.36	69.51	17.38
154	2024-11-06	52.57	69.36	69.51	17.38
155	2024-11-05	52.57	69.36	69.51	17.38
156	2024-11-04	52.57	69.36	69.51	17.38
157	2024-11-01	52.56	69.34	69.50	17.38
158	2024-10-31	52.56	69.34	69.50	17.38
159	2024-10-30	52.56	69.34	69.50	17.38
160	2024-10-29	52.56	69.34	69.50	17.38
161	2024-10-28	52.56	69.34	69.50	17.38
162	2024-10-25	52.56	69.34	69.50	17.38
163	2024-10-24	52.56	69.34	69.50	17.38
164	2024-10-23	52.56	69.14	69.30	17.38
165	2024-10-22	52.56	69.14	69.30	17.38
166	2024-10-21	52.52	69.13	69.28	17.38
167	2024-10-18	52.52	69.13	69.28	17.38
168	2024-10-17	52.51	69.13	69.28	17.38
169	2024-10-16	52.49	69.13	69.28	17.38
170	2024-10-15	52.49	69.13	69.28	17.38
171	2024-10-14	52.49	69.13	69.28	17.38
172	2024-10-10	52.38	69.04	69.20	17.38
173	2024-10-09	52.38	69.04	69.20	17.38
174	2024-10-08	52.31	69.08	69.24	17.38
175	2024-10-07	52.31	69.09	69.24	17.38
176	2024-10-04	52.39	69.11	69.27	17.38
177	2024-10-03	52.34	69.19	69.35	17.38
178	2024-10-02	52.20	69.19	69.35	17.38
179	2024-09-30	52.20	69.19	69.35	17.38
180	2024-09-27	52.20	69.19	69.35	17.38
181	2024-09-26	52.14	69.19	69.34	17.38
182	2024-09-25	52.14	69.19	69.34	17.38
183	2024-09-24	52.14	69.19	69.34	17.38
184	2024-09-23	52.14	69.19	69.34	17.38
185	2024-09-20	52.08	69.19	69.34	17.38
186	2024-09-19	52.06	69.19	69.34	17.38
187	2024-09-17	52.06	69.19	69.34	17.38
188	2024-09-16	52.06	69.19	69.34	17.38
189	2024-09-13	52.06	69.19	69.34	17.38
190	2024-09-12	52.06	69.19	69.34	17.38
191	2024-09-11	52.06	69.19	69.34	17.38
192	2024-09-10	52.06	69.19	69.34	17.38
193	2024-09-09	52.06	69.19	69.34	17.38
194	2024-09-05	52.04	69.20	69.35	17.38
195	2024-09-04	52.04	69.20	69.35	17.38
196	2024-09-03	52.04	69.20	69.35	17.38
197	2024-09-02	52.04	69.20	69.36	17.38
198	2024-08-30	51.98	69.14	69.29	17.38
199	2024-08-29	51.98	69.21	69.36	17.38
200	2024-08-28	51.95	69.18	69.33	17.38
201	2024-08-27	51.95	69.18	69.34	17.38
202	2024-08-26	51.95	69.18	69.34	17.38
203	2024-08-23	51.95	69.17	69.32	17.38
204	2024-08-22	51.52	68.84	69.00	17.38
205	2024-08-21	51.31	68.84	69.00	17.38
206	2024-08-20	51.21	68.89	69.05	17.38
207	2024-08-19	51.17	68.90	69.05	17.38
208	2024-08-16	51.17	68.90	69.06	17.38
209	2024-08-15	51.17	68.90	69.06	17.38
210	2024-08-14	51.17	68.90	69.06	17.38
211	2024-08-13	51.17	68.90	69.06	17.38
212	2024-08-12	51.22	68.90	69.06	17.38
213	2024-08-09	51.23	68.90	69.06	17.38
214	2024-08-08	51.29	68.95	69.10	17.38
215	2024-08-07	51.29	68.95	69.10	17.38
216	2024-08-06	51.29	68.95	69.10	17.38
217	2024-08-05	50.96	68.74	68.90	17.27
218	2024-08-02	50.71	68.40	68.56	17.35
219	2024-08-01	50.71	68.40	68.56	17.35
220	2024-07-31	50.71	68.40	68.56	17.35
221	2024-07-30	50.72	68.40	68.56	17.35
222	2024-07-29	50.72	68.40	68.56	17.35
223	2024-07-26	50.82	68.40	68.56	17.35
224	2024-07-25	50.82	68.40	68.56	17.35
225	2024-07-24	50.89	68.53	68.69	17.35
226	2024-07-23	50.89	68.52	68.68	17.35
227	2024-07-22	50.89	68.52	68.68	17.35
228	2024-07-19	50.89	68.44	68.60	17.35
229	2024-07-18	50.89	68.44	68.60	17.35
230	2024-07-17	50.89	68.44	68.60	17.35
231	2024-07-16	50.93	68.49	68.64	17.35
232	2024-07-15	50.93	68.49	68.64	17.35
233	2024-07-12	51.25	68.67	68.83	17.47
234	2024-07-11	51.25	68.67	68.83	17.47
235	2024-07-10	51.25	68.67	68.83	17.47
236	2024-07-09	51.25	68.67	68.83	17.47
237	2024-07-08	51.25	68.67	68.83	17.47
238	2024-07-05	51.25	68.67	68.83	17.47
239	2024-07-04	51.25	68.67	68.83	17.47
240	2024-07-03	51.25	68.67	68.83	17.47
241	2024-07-02	51.25	68.67	68.83	17.47
242	2024-06-28	51.30	69.07	69.22	17.47
243	2024-06-27	51.30	69.08	69.24	17.47
244	2024-06-26	51.30	69.65	69.81	17.47
245	2024-06-25	51.30	69.65	69.81	17.47
246	2024-06-24	51.30	69.65	69.81	17.47
247	2024-06-21	51.30	69.65	69.81	17.47
248	2024-06-20	51.29	69.65	69.80	17.47
249	2024-06-19	51.29	69.65	69.80	17.47
250	2024-06-18	51.29	69.65	69.80	17.47
251	2024-06-17	51.29	69.65	69.80	17.47
252	2024-06-14	51.29	69.64	69.79	17.47
253	2024-06-13	51.29	69.64	69.79	17.47
254	2024-06-12	51.29	69.64	69.79	17.47
255	2024-06-11	51.29	69.64	69.79	17.47
256	2024-06-07	51.29	69.64	69.80	17.47
257	2024-06-06	51.29	69.64	69.80	17.47
258	2024-06-05	51.29	69.64	69.80	17.47
259	2024-06-04	51.29	69.64	69.80	17.47
260	2024-06-03	51.29	69.64	69.80	17.47
261	2024-05-31	51.31	69.63	69.79	17.47
262	2024-05-30	51.31	69.64	69.79	17.47
263	2024-05-29	51.31	69.64	69.80	17.47
264	2024-05-28	51.31	69.64	69.80	17.47
265	2024-05-27	51.32	69.60	69.75	17.47
266	2024-05-24	51.32	69.59	69.75	17.47
267	2024-05-23	51.32	69.59	69.75	17.47
268	2024-05-22	51.32	69.59	69.75	17.47
269	2024-05-21	51.32	69.59	69.75	17.47
270	2024-05-20	51.32	69.59	69.75	17.47
271	2024-05-17	51.32	69.59	69.75	17.47
272	2024-05-16	51.31	69.59	69.75	17.47
273	2024-05-14	51.33	69.61	69.76	17.47
274	2024-05-13	51.35	69.59	69.74	17.47
275	2024-05-10	51.35	69.59	69.74	17.47
276	2024-05-09	51.35	69.59	69.74	17.47
277	2024-05-08	51.35	69.59	69.74	17.47
278	2024-05-07	51.35	69.59	69.74	17.47
279	2024-05-06	51.35	69.56	69.71	17.47
280	2024-05-03	51.34	69.55	69.71	17.47
281	2024-05-02	51.34	69.55	69.71	17.47
282	2024-04-30	51.35	69.56	69.71	17.47
283	2024-04-29	51.34	69.56	69.71	17.47
284	2024-04-26	51.34	69.56	69.71	17.47
285	2024-04-25	51.34	69.56	69.71	17.47
286	2024-04-24	51.33	69.60	69.75	17.47
287	2024-04-23	51.67	69.92	70.07	17.47
288	2024-04-22	51.67	69.92	70.07	17.47
289	2024-04-19	51.67	69.92	70.07	17.47
290	2024-04-18	51.67	69.92	70.07	17.47
291	2024-04-17	51.67	69.92	70.07	17.47
292	2024-04-16	51.67	69.92	70.07	17.47
293	2024-04-15	51.66	69.92	70.07	17.47
294	2024-04-12	51.66	69.92	70.07	17.47
295	2024-04-11	51.66	69.92	70.07	17.47
296	2024-04-10	51.66	69.91	70.06	17.47
297	2024-04-09	51.65	69.91	70.06	17.47
298	2024-04-08	51.65	69.90	70.06	17.47
299	2024-04-05	51.65	69.90	70.06	17.47
300	2024-04-03	51.65	69.90	70.06	17.47
301	2024-04-02	51.61	69.86	70.01	17.47
302	2024-03-28	51.61	69.86	70.01	17.47
303	2024-03-27	51.61	69.88	70.03	17.47
304	2024-03-26	51.61	69.88	70.03	17.47
305	2024-03-25	51.60	69.88	70.03	17.47
306	2024-03-22	51.60	69.88	70.03	17.47
307	2024-03-21	51.60	69.88	70.03	17.47
308	2024-03-20	51.73	70.02	70.17	17.47
309	2024-03-19	51.73	70.02	70.17	17.47
310	2024-03-18	51.73	70.02	70.17	17.47
311	2024-03-15	51.73	70.02	70.17	17.47
312	2024-03-14	51.73	70.02	70.17	17.47
313	2024-03-13	51.72	70.01	70.16	17.47
314	2024-03-12	51.72	70.01	70.16	17.47
315	2024-03-11	51.72	70.01	70.16	17.47
316	2024-03-08	51.72	70.01	70.16	17.47
317	2024-03-07	51.72	70.01	70.16	17.47
318	2024-03-06	51.72	70.01	70.16	17.47
319	2024-03-05	51.72	70.01	70.16	17.47
320	2024-03-04	51.72	70.01	70.16	17.47
321	2024-03-01	51.71	70.01	70.16	17.47
322	2024-02-29	51.71	70.01	70.16	17.47
323	2024-02-28	51.71	70.01	70.16	17.47
324	2024-02-27	51.71	70.01	70.16	17.47
325	2024-02-26	51.70	70.00	70.15	17.47
326	2024-02-23	51.60	69.90	70.05	17.47
327	2024-02-22	51.53	69.83	69.98	17.47
328	2024-02-21	51.47	69.77	69.92	17.47
329	2024-02-20	51.47	69.77	69.92	17.47
330	2024-02-19	51.45	69.75	69.90	17.47
331	2024-02-16	51.45	69.75	69.90	17.47
332	2024-02-15	51.45	69.75	69.90	17.47
333	2024-02-14	51.45	69.75	69.90	17.47
334	2024-02-09	51.45	69.75	69.90	17.47
335	2024-02-08	51.45	69.75	69.90	17.47
336	2024-02-07	51.45	69.75	69.90	17.47
337	2024-02-06	51.45	69.75	69.90	17.47
338	2024-02-05	51.45	69.75	69.90	17.47
339	2024-02-02	51.45	69.75	69.90	17.47
340	2024-02-01	51.44	69.75	69.90	17.47
341	2024-01-31	51.44	69.75	69.90	17.47
342	2024-01-30	51.44	69.75	69.90	17.47
343	2024-01-29	51.44	69.75	69.90	17.47
344	2024-01-26	51.44	69.75	69.90	17.47
345	2024-01-25	51.44	69.75	69.90	17.47
346	2024-01-24	51.44	69.75	69.90	17.47
347	2024-01-23	51.44	69.75	69.90	17.47
348	2024-01-22	51.44	69.75	69.90	17.47
349	2024-01-19	51.44	69.75	69.90	17.47
350	2024-01-18	51.44	69.75	69.90	17.47
351	2024-01-17	51.44	69.75	69.90	17.47
352	2024-01-16	51.44	69.75	69.90	17.47
353	2024-01-15	51.44	69.75	69.90	17.47
354	2024-01-12	51.44	69.75	69.90	17.47
355	2024-01-11	51.44	69.75	69.90	17.47
356	2024-01-10	51.43	69.75	69.90	17.47
357	2024-01-09	51.43	69.75	69.90	17.47
358	2024-01-08	51.43	69.74	69.89	17.47
359	2024-01-05	51.66	70.06	70.35	17.47
360	2024-01-04	51.69	70.06	70.35	17.47
361	2024-01-03	51.69	70.06	70.35	17.47
362	2024-01-02	51.69	70.06	70.35	17.47
363	2023-12-29	51.68	70.05	70.34	17.47
364	2023-12-28	51.66	70.05	70.34	17.47
365	2023-12-27	51.66	70.05	70.34	17.47
366	2023-12-22	51.66	70.05	70.34	17.47
367	2023-12-21	51.66	70.05	70.34	17.47
368	2023-12-20	51.66	70.05	70.34	17.47
369	2023-12-19	51.66	70.05	70.34	17.47
370	2023-12-18	51.66	70.05	70.34	17.47
371	2023-12-15	51.66	70.05	70.34	17.47
372	2023-12-14	51.66	70.05	70.34	17.47
373	2023-12-13	51.66	70.05	70.34	17.47
374	2023-12-12	51.66	70.05	70.34	17.47
375	2023-12-11	51.66	70.05	70.34	17.47
376	2023-12-08	51.66	70.05	70.34	17.47
377	2023-12-07	51.66	70.05	70.34	17.47
378	2023-12-06	51.66	70.05	70.34	17.47
379	2023-12-05	51.66	70.05	70.34	17.47
380	2023-12-04	51.66	70.05	70.34	17.47
381	2023-12-01	51.66	70.05	70.34	17.47
382	2023-11-30	51.66	70.05	70.34	17.47
383	2023-11-29	51.66	70.05	70.34	17.47
384	2023-11-28	51.66	70.05	70.34	17.47
385	2023-11-27	51.66	70.05	70.34	17.47
386	2023-11-24	51.66	70.05	70.34	17.47
387	2023-11-23	51.66	70.05	70.34	17.47
388	2023-11-22	51.66	70.05	70.34	17.47
389	2023-11-21	51.66	70.05	70.34	17.47
390	2023-11-20	51.66	70.05	70.34	17.47
391	2023-11-17	51.66	70.05	70.34	17.47
392	2023-11-16	51.66	70.05	70.34	17.47
393	2023-11-15	51.66	70.05	70.34	17.47
394	2023-11-14	51.66	70.05	70.34	17.47
395	2023-11-13	51.66	70.05	70.34	17.47
396	2023-11-10	51.58	69.97	70.26	17.47
397	2023-11-09	51.58	69.97	70.26	17.47
398	2023-11-08	51.58	69.97	70.26	17.47
399	2023-11-07	51.58	69.97	70.26	17.47
400	2023-11-06	51.54	69.97	70.26	17.47
401	2023-11-03	51.54	69.97	70.26	17.47
402	2023-11-02	51.54	69.97	70.26	17.47
403	2023-11-01	51.54	69.97	70.26	17.47
404	2023-10-31	51.54	69.97	70.26	17.47
405	2023-10-30	51.54	69.97	70.26	17.47
406	2023-10-27	51.54	69.97	70.26	17.47
407	2023-10-26	51.54	69.97	70.26	17.47
408	2023-10-25	51.54	69.97	70.26	17.47
409	2023-10-24	51.54	69.97	70.26	17.47
410	2023-10-20	51.54	69.97	70.26	17.47
411	2023-10-19	51.54	69.97	70.26	17.47
412	2023-10-18	51.54	69.97	70.26	17.47
413	2023-10-17	51.47	69.90	70.19	17.47
414	2023-10-16	51.47	69.90	70.19	17.47
415	2023-10-13	51.47	69.90	70.19	17.47
416	2023-10-12	51.47	69.90	70.19	17.47
417	2023-10-11	51.47	69.90	70.19	17.47
418	2023-10-10	51.47	69.90	70.19	17.47
419	2023-10-09	51.47	69.90	70.19	17.47
420	2023-10-06	51.47	69.90	70.19	17.47
421	2023-10-05	51.47	69.90	70.19	17.47
422	2023-10-04	51.47	69.90	70.19	17.47
423	2023-10-03	51.47	69.90	70.19	17.47
424	2023-09-29	51.47	69.90	70.19	17.47
425	2023-09-28	51.47	69.90	70.19	17.47
426	2023-09-27	51.47	69.90	70.19	17.47
427	2023-09-26	51.47	69.90	70.19	17.47
428	2023-09-25	51.47	69.90	70.19	17.47
429	2023-09-22	51.47	69.90	70.19	17.47
430	2023-09-21	51.47	69.90	70.19	17.47
431	2023-09-20	51.47	69.90	70.19	17.47
432	2023-09-19	51.47	69.90	70.19	17.47
433	2023-09-18	51.46	69.89	70.18	17.47
434	2023-09-15	51.46	69.89	70.18	17.47
435	2023-09-14	51.46	69.89	70.18	17.47
436	2023-09-13	51.46	69.89	70.18	17.47
437	2023-09-12	51.40	69.89	70.18	17.47
438	2023-09-11	51.40	69.89	70.18	17.47
439	2023-09-07	51.40	69.89	70.18	17.47
440	2023-09-06	51.40	69.89	70.18	17.47
441	2023-09-05	51.40	69.89	70.18	17.47
442	2023-09-04	51.40	69.89	70.18	17.47
443	2023-08-31	51.39	69.89	70.18	17.47
444	2023-08-30	51.39	69.89	70.18	17.47
445	2023-08-29	51.38	69.88	70.17	17.47
446	2023-08-28	51.37	69.87	70.16	17.47
447	2023-08-25	51.39	69.81	70.07	17.47
448	2023-08-24	51.39	69.78	70.05	17.47
449	2023-08-23	51.38	69.78	70.05	17.47
450	2023-08-22	51.38	69.78	69.95	17.41
451	2023-08-21	51.38	69.78	69.95	17.41
452	2023-08-18	51.38	69.78	69.95	17.41
453	2023-08-17	51.38	69.73	69.90	17.41
454	2023-08-16	51.38	69.73	69.90	17.41
455	2023-08-15	51.38	69.73	69.90	17.41
456	2023-08-14	51.38	69.73	69.90	17.41
457	2023-08-11	51.38	69.73	69.90	17.41
458	2023-08-10	51.38	69.73	69.90	17.41
459	2023-08-09	51.38	69.73	69.90	17.41
460	2023-08-08	51.38	69.70	69.87	17.41
461	2023-08-07	51.38	69.70	69.87	17.41
462	2023-08-04	51.38	69.70	69.87	17.41
463	2023-08-03	51.38	69.70	69.87	17.41
464	2023-08-02	51.38	69.70	69.87	17.41
465	2023-08-01	51.38	69.70	69.87	17.41
466	2023-07-31	51.38	69.69	69.86	17.41
467	2023-07-28	51.38	69.69	69.86	17.41
468	2023-07-27	51.38	69.69	69.86	17.41
469	2023-07-26	51.38	69.69	69.86	17.41
470	2023-07-25	51.38	69.69	69.86	17.41
471	2023-07-24	51.38	69.69	69.86	17.41
472	2023-07-21	51.38	69.69	69.86	17.41
473	2023-07-20	51.38	69.69	69.86	17.41
474	2023-07-19	51.38	69.69	69.86	17.41
475	2023-07-18	51.36	69.66	69.83	17.42
476	2023-07-14	51.36	69.66	69.83	17.42
477	2023-07-13	51.20	69.50	69.67	17.47
478	2023-07-12	51.25	69.50	69.67	17.47
479	2023-07-11	51.25	69.50	69.67	17.47
480	2023-07-10	51.25	69.50	69.67	17.47
481	2023-07-07	51.25	69.50	69.67	17.47
482	2023-07-06	51.25	69.50	69.67	17.47
483	2023-07-05	51.25	69.50	69.67	17.47
484	2023-07-04	51.25	69.50	69.67	17.47
485	2023-07-03	51.25	69.50	69.67	17.47
486	2023-06-30	51.24	69.50	69.67	17.47
487	2023-06-29	51.25	69.50	69.67	17.47
488	2023-06-28	51.25	69.50	69.67	17.47
489	2023-06-27	51.26	69.49	69.66	17.47
490	2023-06-26	51.28	69.50	69.67	17.47
491	2023-06-23	51.28	69.50	69.67	17.47
492	2023-06-21	51.28	69.50	69.67	17.47
493	2023-06-20	51.28	69.50	69.67	17.47
494	2023-06-19	51.24	69.48	69.65	17.47
495	2023-06-16	51.24	69.48	69.65	17.47
496	2023-06-15	51.24	69.48	69.65	17.47
497	2023-06-14	51.24	69.48	69.65	17.47
498	2023-06-13	51.24	69.48	69.65	17.47
499	2023-06-12	51.24	69.48	69.65	17.47
500	2023-06-09	51.24	69.48	69.65	17.47
501	2023-06-08	51.24	69.48	69.65	17.47
502	2023-06-07	51.24	69.48	69.65	17.47
503	2023-06-06	51.24	69.47	69.64	17.47
504	2023-06-05	51.26	69.47	69.64	17.47
505	2023-06-02	51.26	69.47	69.64	17.47
506	2023-06-01	51.26	69.47	69.64	17.47
507	2023-05-31	51.26	69.47	69.64	17.47
508	2023-05-30	51.25	69.47	69.64	17.47
509	2023-05-29	51.25	69.47	69.64	17.47
510	2023-05-25	51.25	69.47	69.64	17.47
511	2023-05-24	51.25	69.47	69.64	17.47
512	2023-05-23	51.23	69.46	69.62	17.47
513	2023-05-22	51.23	69.46	69.62	17.47
514	2023-05-19	51.22	69.44	69.61	17.47
515	2023-05-18	51.15	69.33	69.50	17.47
516	2023-05-17	51.15	69.33	69.50	17.47
517	2023-05-16	51.15	69.33	69.50	17.47
518	2023-05-15	51.15	69.33	69.50	17.47
519	2023-05-12	51.15	69.33	69.50	17.47
520	2023-05-11	51.15	69.33	69.50	17.47
521	2023-05-10	51.15	69.33	69.50	17.47
522	2023-05-09	51.15	69.33	69.50	17.47
523	2023-05-08	51.15	69.33	69.50	17.47
524	2023-05-05	51.15	69.33	69.50	17.47
525	2023-05-04	51.15	69.33	69.50	17.47
526	2023-05-03	51.15	69.33	69.50	17.47
527	2023-05-02	51.15	69.33	69.50	17.47
528	2023-04-28	51.15	69.33	69.50	17.47
529	2023-04-27	51.15	69.33	69.50	17.47
530	2023-04-26	51.15	69.33	69.50	17.47
531	2023-04-25	51.15	69.33	69.50	17.47
532	2023-04-24	51.15	69.33	69.50	17.47
533	2023-04-21	51.15	69.33	69.50	17.47
534	2023-04-20	51.15	69.33	69.50	17.47
535	2023-04-19	51.15	69.33	69.50	17.47
536	2023-04-18	51.19	69.28	69.45	17.47
537	2023-04-17	51.19	69.28	69.45	17.47
538	2023-04-14	51.19	69.28	69.45	17.47
539	2023-04-13	51.19	69.28	69.45	17.47
540	2023-04-12	51.19	69.28	69.45	17.47
541	2023-04-11	51.19	69.28	69.45	17.47
542	2023-04-06	51.19	69.28	69.45	17.47
543	2023-04-04	51.19	69.26	69.43	17.47
544	2023-04-03	51.19	69.26	69.43	17.47
545	2023-03-31	51.19	69.26	69.43	17.47
546	2023-03-30	51.19	69.26	69.43	17.47
547	2023-03-29	51.19	69.26	69.43	17.47
548	2023-03-28	51.19	69.26	69.43	17.47
549	2023-03-27	51.19	69.26	69.43	17.47
550	2023-03-24	51.19	69.26	69.43	17.47
551	2023-03-23	51.18	69.25	69.42	17.47
552	2023-03-22	51.18	69.25	69.42	17.47
553	2023-03-21	51.18	69.25	69.42	17.47
554	2023-03-20	51.18	69.25	69.42	17.47
555	2023-03-17	51.18	69.25	69.42	17.47
556	2023-03-16	51.17	69.24	69.41	17.47
557	2023-03-15	51.17	69.24	69.41	17.47
558	2023-03-14	51.17	69.24	69.41	17.47
559	2023-03-13	51.17	69.24	69.41	17.47
560	2023-03-10	51.17	69.24	69.41	17.47
561	2023-03-09	51.17	69.24	69.41	17.47
562	2023-03-08	51.17	69.24	69.41	17.47
563	2023-03-07	51.17	69.24	69.41	17.47
564	2023-03-06	51.17	69.24	69.41	17.47
565	2023-03-03	51.17	69.24	69.41	17.47
566	2023-03-02	51.17	69.24	69.41	17.47
567	2023-03-01	51.17	69.24	69.41	17.47
568	2023-02-28	51.15	69.24	69.41	17.47
569	2023-02-27	51.15	69.24	69.41	17.47
570	2023-02-24	51.15	69.24	69.41	17.47
571	2023-02-23	51.15	69.24	69.41	17.47
572	2023-02-22	51.15	69.24	69.41	17.47
573	2023-02-21	51.15	69.24	69.41	17.47
574	2023-02-20	51.15	69.24	69.41	17.47
575	2023-02-17	51.15	69.24	69.41	17.47
576	2023-02-16	51.15	69.24	69.41	17.47
577	2023-02-15	51.14	69.23	69.40	17.47
578	2023-02-14	51.19	69.26	69.43	17.47
579	2023-02-13	51.23	69.28	69.45	17.47
580	2023-02-10	51.23	69.28	69.45	17.47
581	2023-02-09	51.23	69.28	69.45	17.47
582	2023-02-08	51.23	69.28	69.45	17.47
583	2023-02-07	51.23	69.28	69.45	17.47
584	2023-02-06	51.21	69.27	69.44	17.47
585	2023-02-03	51.21	69.27	69.44	17.47
586	2023-02-02	51.21	69.27	69.44	17.47
587	2023-02-01	51.21	69.27	69.44	17.47
588	2023-01-31	51.19	69.27	69.44	17.47
589	2023-01-30	51.19	69.27	69.44	17.47
590	2023-01-27	51.15	69.23	69.40	17.47
591	2023-01-26	51.15	69.23	69.40	17.47
592	2023-01-20	51.15	69.23	69.40	17.47
593	2023-01-19	51.13	69.23	69.40	17.47
594	2023-01-18	50.94	69.00	69.18	17.47
595	2023-01-17	50.94	69.00	69.18	17.47
596	2023-01-16	51.01	69.07	69.25	17.47
597	2023-01-13	51.01	69.07	69.25	17.47
598	2023-01-12	51.01	69.07	69.25	17.47
599	2023-01-11	51.01	69.07	69.25	17.47
600	2023-01-10	51.01	69.07	69.25	17.47
601	2023-01-09	51.01	69.07	69.25	17.47
602	2023-01-06	51.01	69.07	69.25	17.47
603	2023-01-05	51.01	69.07	69.25	17.47
604	2023-01-04	51.01	69.07	69.25	17.47
605	2023-01-03	51.01	69.07	69.25	17.47
606	2022-12-30	51.01	69.07	69.25	17.47
607	2022-12-29	51.01	69.07	69.25	17.47
608	2022-12-28	51.01	69.07	69.25	17.47
609	2022-12-23	51.01	69.07	69.25	17.47
610	2022-12-22	51.01	69.07	69.25	17.47
611	2022-12-21	51.01	69.07	69.25	17.47
612	2022-12-20	51.01	69.07	69.25	17.47
613	2022-12-19	51.01	69.07	69.25	17.47
614	2022-12-16	51.01	69.07	69.25	17.47
615	2022-12-15	51.01	69.07	69.25	17.47
616	2022-12-14	51.01	69.07	69.25	17.47
617	2022-12-13	51.01	69.07	69.25	17.47
618	2022-12-12	51.01	69.07	69.25	17.47
619	2022-12-09	51.04	69.11	69.28	17.47
620	2022-12-08	50.99	69.06	69.23	17.47
621	2022-12-07	50.99	69.06	69.23	17.47
622	2022-12-06	50.99	69.06	69.23	17.47
623	2022-12-05	50.98	69.05	69.22	17.47
624	2022-12-02	50.97	69.03	69.20	17.47
625	2022-12-01	50.90	68.97	69.14	17.47
626	2022-11-30	50.90	68.90	69.08	17.47
627	2022-11-29	50.90	68.90	69.08	17.47
628	2022-11-28	50.90	68.90	69.08	17.47
629	2022-11-25	50.90	68.90	69.08	17.47
630	2022-11-24	50.89	68.90	69.07	17.47
631	2022-11-23	50.89	68.90	69.07	17.47
632	2022-11-22	50.89	68.90	69.07	17.47
633	2022-11-21	50.89	68.90	69.07	17.47
634	2022-11-18	50.89	68.90	69.07	17.47
635	2022-11-17	50.89	68.90	69.07	17.47
636	2022-11-16	50.89	68.90	69.07	17.47
637	2022-11-15	50.89	68.90	69.07	17.47
638	2022-11-14	50.90	68.91	69.08	17.47
639	2022-11-11	50.90	68.91	69.08	17.47
640	2022-11-10	50.89	68.90	69.08	17.47
641	2022-11-09	50.89	68.90	69.08	17.47
642	2022-11-08	50.89	68.90	69.08	17.47
643	2022-11-07	50.89	68.90	69.07	17.47
644	2022-11-04	50.89	68.90	69.07	17.47
645	2022-11-03	50.89	68.90	69.07	17.47
646	2022-11-02	50.89	68.90	69.07	17.47
647	2022-11-01	50.89	68.90	69.07	17.47
648	2022-10-31	50.89	68.90	69.07	17.47
649	2022-10-28	50.89	68.90	69.07	17.47
650	2022-10-27	50.89	68.90	69.07	17.47
651	2022-10-26	50.89	68.90	69.07	17.47
652	2022-10-25	50.89	68.90	69.07	17.47
653	2022-10-24	50.89	68.90	69.07	17.47
654	2022-10-21	50.89	68.90	69.07	17.47
655	2022-10-20	50.89	68.90	69.07	17.47
656	2022-10-19	50.89	68.90	69.07	17.47
657	2022-10-18	50.89	68.90	69.07	17.47
658	2022-10-17	50.89	68.90	69.07	17.47
659	2022-10-14	50.89	68.90	69.07	17.47
660	2022-10-13	50.89	68.90	69.07	17.47
661	2022-10-12	50.89	68.90	69.07	17.47
662	2022-10-11	50.89	68.90	69.07	17.47
663	2022-10-10	50.89	68.90	69.07	17.47
664	2022-10-07	50.89	68.90	69.07	17.47
665	2022-10-06	50.89	68.90	69.07	17.47
666	2022-10-05	50.89	68.90	69.07	17.47
667	2022-10-03	50.89	68.90	69.07	17.47
668	2022-09-30	50.89	68.90	69.07	17.47
669	2022-09-29	50.89	68.90	69.07	17.47
670	2022-09-28	50.89	68.90	69.07	17.47
671	2022-09-27	50.89	68.90	69.07	17.47
672	2022-09-26	50.90	68.88	69.05	17.47
673	2022-09-23	50.87	68.84	69.02	17.47
674	2022-09-22	50.83	68.80	68.98	17.47
675	2022-09-21	50.83	68.80	68.98	17.47
676	2022-09-20	50.83	68.80	68.98	17.47
677	2022-09-19	50.84	68.82	68.99	17.47
678	2022-09-16	50.84	68.82	68.99	17.47
679	2022-09-15	50.84	68.82	68.99	17.47
680	2022-09-14	50.84	68.82	68.99	17.47
681	2022-09-13	50.84	68.82	68.99	17.47
682	2022-09-09	50.84	68.82	68.99	17.47
683	2022-09-08	50.84	68.82	68.99	17.47
684	2022-09-07	50.84	68.82	68.99	17.47
685	2022-09-06	50.84	68.82	68.99	17.47
686	2022-09-05	50.84	68.82	68.99	17.47
687	2022-09-02	50.84	68.82	68.99	17.47
688	2022-09-01	50.84	68.82	68.99	17.47
689	2022-08-31	50.86	68.82	68.99	17.47
690	2022-08-30	50.87	68.82	68.99	17.47
691	2022-08-29	50.89	68.84	69.02	17.47
692	2022-08-26	50.90	68.86	69.03	17.47
693	2022-08-25	50.90	68.86	69.03	17.47
694	2022-08-24	50.90	68.86	69.03	17.47
695	2022-08-23	50.93	68.88	69.05	17.47
696	2022-08-22	50.93	68.88	69.05	17.47
697	2022-08-19	50.93	68.88	69.05	17.47
698	2022-08-18	50.98	68.90	69.08	17.47
699	2022-08-17	50.95	68.88	69.05	17.47
700	2022-08-16	50.95	68.88	69.05	17.47
701	2022-08-15	50.96	68.89	69.07	17.47
702	2022-08-12	50.96	68.89	69.07	17.47
703	2022-08-11	50.96	68.89	69.07	17.47
704	2022-08-10	50.96	68.89	69.06	17.47
705	2022-08-09	50.95	68.88	69.05	17.47
706	2022-08-08	50.95	68.88	69.05	17.47
707	2022-08-05	50.95	68.88	69.05	17.47
708	2022-08-04	50.95	68.88	69.06	17.47
709	2022-08-03	50.95	68.88	69.06	17.47
710	2022-08-02	50.95	68.88	69.06	17.47
711	2022-08-01	50.95	68.88	69.06	17.47
712	2022-07-29	50.95	68.88	69.06	17.47
713	2022-07-28	50.95	68.88	69.06	17.47
714	2022-07-27	50.95	68.88	69.06	17.47
715	2022-07-26	50.95	68.88	69.06	17.47
716	2022-07-25	50.97	68.90	69.08	17.47
717	2022-07-22	50.97	68.90	69.08	17.47
718	2022-07-21	50.97	68.90	69.08	17.47
719	2022-07-20	50.97	68.90	69.08	17.47
720	2022-07-19	50.97	68.90	69.07	17.47
721	2022-07-18	50.97	68.90	69.07	17.47
722	2022-07-15	50.97	68.90	69.07	17.47
723	2022-07-14	50.97	68.90	69.07	17.47
724	2022-07-13	50.97	68.90	69.07	17.47
725	2022-07-12	50.97	68.90	69.07	17.47
726	2022-07-11	50.97	68.90	69.07	17.47
727	2022-07-08	50.97	68.90	69.07	17.47
728	2022-07-07	50.97	68.90	69.08	17.47
729	2022-07-06	51.01	68.95	69.12	17.46
730	2022-07-05	51.01	68.97	69.14	17.46
731	2022-07-04	50.99	68.95	69.12	17.46
732	2022-06-30	50.99	68.94	69.12	17.46
733	2022-06-29	50.98	68.94	69.11	17.46
734	2022-06-28	50.96	68.91	69.09	17.46
735	2022-06-27	50.96	68.91	69.09	17.46
736	2022-06-24	50.96	68.91	69.09	17.46
737	2022-06-23	50.96	68.91	69.09	17.46
738	2022-06-22	50.96	68.93	69.10	17.46
739	2022-06-21	50.96	68.93	69.10	17.46
740	2022-06-20	50.96	68.93	69.10	17.46
741	2022-06-17	50.96	68.93	69.10	17.46
742	2022-06-16	50.96	68.93	69.10	17.46
743	2022-06-15	50.96	68.93	69.10	17.46
744	2022-06-14	50.96	68.93	69.10	17.46
745	2022-06-13	50.92	68.88	69.05	17.47
746	2022-06-10	50.95	68.90	69.08	17.47
747	2022-06-09	50.95	68.90	69.08	17.47
748	2022-06-08	50.95	68.90	69.08	17.47
749	2022-06-07	50.95	68.90	69.08	17.47
750	2022-06-06	50.95	68.90	69.08	17.47
751	2022-06-02	50.95	68.90	69.08	17.47
752	2022-06-01	50.95	68.90	69.07	17.47
753	2022-05-31	50.91	68.86	69.03	17.47
754	2022-05-30	50.87	68.83	69.00	17.47
755	2022-05-27	50.87	68.83	69.00	17.47
756	2022-05-26	50.87	68.83	69.00	17.47
757	2022-05-25	50.87	68.83	69.00	17.47
758	2022-05-24	50.87	68.83	69.00	17.47
759	2022-05-23	50.87	68.83	69.00	17.47
760	2022-05-20	50.87	68.83	69.00	17.47
761	2022-05-19	50.87	68.83	69.00	17.47
762	2022-05-18	50.87	68.83	69.00	17.47
763	2022-05-17	50.87	68.83	69.00	17.47
764	2022-05-16	50.87	68.83	69.00	17.47
765	2022-05-13	50.87	68.83	69.00	17.47
766	2022-05-12	50.87	68.83	69.00	17.47
767	2022-05-11	50.87	68.83	69.00	17.47
768	2022-05-10	50.87	68.83	69.00	17.47
769	2022-05-06	50.87	68.83	69.00	17.47
770	2022-05-05	50.87	68.83	69.00	17.47
771	2022-05-04	50.87	68.83	69.00	17.47
772	2022-05-03	50.87	68.83	69.00	17.47
773	2022-04-29	50.87	68.83	69.00	17.47
774	2022-04-28	50.87	68.83	69.00	17.47
775	2022-04-27	50.87	68.83	69.00	17.47
776	2022-04-26	50.87	68.83	69.00	17.47
777	2022-04-25	50.87	68.83	69.00	17.47
778	2022-04-22	50.82	68.79	68.96	17.47
779	2022-04-21	50.82	68.79	68.96	17.47
780	2022-04-20	50.82	68.79	68.96	17.47
781	2022-04-19	50.82	68.79	68.96	17.47
782	2022-04-14	50.82	68.79	68.96	17.47
783	2022-04-13	50.82	68.79	68.96	17.47
784	2022-04-12	50.82	68.79	68.96	17.47
785	2022-04-11	50.82	68.78	68.96	17.47
786	2022-04-08	50.82	68.78	68.96	17.47
787	2022-04-07	50.78	68.74	68.91	17.47
788	2022-04-06	50.78	68.74	68.91	17.47
789	2022-04-04	50.72	68.67	68.85	17.47
790	2022-04-01	50.72	68.67	68.85	17.47
791	2022-03-31	50.72	68.67	68.85	17.47
792	2022-03-30	50.72	68.67	68.85	17.47
793	2022-03-29	50.72	68.67	68.85	17.47
794	2022-03-28	50.72	68.67	68.85	17.47
795	2022-03-25	50.60	68.55	68.73	17.47
796	2022-03-24	50.60	68.55	68.73	17.47
797	2022-03-23	50.60	68.55	68.73	17.47
798	2022-03-22	50.60	68.55	68.73	17.47
799	2022-03-21	50.58	68.53	68.71	17.47
800	2022-03-18	50.58	68.53	68.71	17.47
801	2022-03-17	50.57	68.52	68.69	17.47
802	2022-03-16	50.44	67.69	67.87	17.47
803	2022-03-15	50.41	67.67	67.84	17.47
804	2022-03-14	50.41	67.66	67.84	17.47
805	2022-03-11	50.41	67.66	67.84	17.47
806	2022-03-10	50.41	67.66	67.84	17.47
807	2022-03-09	50.41	67.66	67.84	17.47
808	2022-03-08	49.92	67.18	67.36	17.47
809	2022-03-07	49.92	67.18	67.36	17.47
810	2022-03-04	49.93	67.18	67.36	17.47
811	2022-03-03	49.93	67.18	67.36	17.47
812	2022-03-02	49.93	67.18	67.36	17.47
813	2022-03-01	49.93	67.18	67.36	17.47
814	2022-02-28	49.93	67.18	67.36	17.47
815	2022-02-25	49.94	67.19	67.37	17.47
816	2022-02-24	49.94	67.19	67.37	17.47
817	2022-02-23	49.94	67.19	67.37	17.47
818	2022-02-22	49.99	67.24	67.43	17.47
819	2022-02-21	49.99	67.24	67.43	17.47
820	2022-02-18	49.99	67.24	67.43	17.47
821	2022-02-17	49.99	67.24	67.43	17.47
822	2022-02-16	49.99	67.24	67.43	17.47
823	2022-02-15	49.99	67.24	67.43	17.47
824	2022-02-14	50.04	67.30	67.48	17.47
825	2022-02-11	50.04	67.30	67.48	17.47
826	2022-02-10	50.04	67.30	67.48	17.47
827	2022-02-09	50.03	67.28	67.47	17.47
828	2022-02-08	50.03	67.28	67.47	17.47
829	2022-02-07	50.13	67.38	67.56	17.47
830	2022-02-04	50.15	67.40	67.58	17.47
831	2022-01-31	50.15	67.40	67.58	17.47
832	2022-01-28	50.15	67.40	67.58	17.47
833	2022-01-27	50.17	67.42	67.60	17.47
834	2022-01-26	50.17	67.42	67.60	17.47
835	2022-01-25	50.17	67.42	67.60	17.47
836	2022-01-24	50.17	67.42	67.60	17.47
837	2022-01-21	50.17	67.42	67.60	17.47
838	2022-01-20	50.17	67.42	67.60	17.47
839	2022-01-19	50.11	67.36	67.54	17.47
840	2022-01-18	49.97	67.26	67.44	17.47
841	2022-01-17	50.09	67.38	67.56	17.47
842	2022-01-14	50.09	67.38	67.56	17.47
843	2022-01-13	50.09	67.38	67.56	17.47
844	2022-01-12	50.09	67.38	67.56	17.47
845	2022-01-11	50.09	67.38	67.56	17.47
846	2022-01-10	50.10	67.39	67.57	17.47
847	2022-01-07	50.06	67.39	67.57	17.47
848	2022-01-06	49.99	67.32	67.50	17.47
849	2022-01-05	49.93	67.27	67.45	17.47
850	2022-01-04	49.87	67.20	67.38	17.47
851	2022-01-03	49.88	67.21	67.39	17.47
852	2021-12-31	49.88	67.21	67.39	17.47
853	2021-12-30	49.88	67.21	67.39	17.47
854	2021-12-29	49.88	67.21	67.39	17.47
855	2021-12-28	49.82	67.15	67.33	17.47
856	2021-12-24	49.82	67.14	67.32	17.47
857	2021-12-23	49.82	67.14	67.32	17.47
858	2021-12-22	49.82	67.15	67.33	17.47
859	2021-12-21	49.82	67.15	67.33	17.47
860	2021-12-20	49.82	67.15	67.33	17.47
861	2021-12-17	49.82	67.15	67.33	17.47
862	2021-12-16	49.91	67.24	67.42	17.47
863	2021-12-15	49.91	67.24	67.42	17.47
864	2021-12-14	49.91	67.24	67.42	17.47
865	2021-12-13	49.91	67.24	67.42	17.47
866	2021-12-10	49.80	67.24	67.42	17.47
867	2021-12-09	49.80	67.24	67.42	17.47
868	2021-12-08	49.80	67.24	67.42	17.47
869	2021-12-07	49.80	67.24	67.42	17.47
870	2021-12-06	49.80	67.24	67.42	17.47
871	2021-12-03	49.80	67.24	67.42	17.47
872	2021-12-02	49.80	67.24	67.42	17.47
873	2021-12-01	49.80	67.24	67.42	17.47
874	2021-11-30	49.80	67.24	67.42	17.47
875	2021-11-29	49.81	67.25	67.43	17.47
876	2021-11-26	49.81	67.25	67.43	17.47
877	2021-11-25	49.81	67.25	67.43	17.47
878	2021-11-24	50.05	67.52	67.70	17.47
879	2021-11-23	50.05	67.52	67.70	17.47
880	2021-11-22	50.05	67.52	67.70	17.47
881	2021-11-19	50.05	67.52	67.70	17.47
882	2021-11-18	50.00	67.46	67.64	17.47
883	2021-11-17	50.05	67.52	67.70	17.47
884	2021-11-16	49.93	67.40	67.58	17.47
885	2021-11-15	50.09	67.56	67.74	17.47
886	2021-11-12	50.00	67.47	67.65	17.47
887	2021-11-11	50.00	67.47	67.65	17.47
888	2021-11-10	50.00	67.47	67.65	17.47
889	2021-11-09	50.00	67.47	67.65	17.47
890	2021-11-08	50.14	67.40	67.59	17.47
891	2021-11-05	50.14	67.40	67.59	17.47
892	2021-11-04	50.23	67.50	67.68	17.47
893	2021-11-03	50.26	67.53	67.71	17.47
894	2021-11-02	50.26	67.53	67.71	17.47
895	2021-11-01	50.26	67.53	67.71	17.47
896	2021-10-29	50.26	67.53	67.71	17.47
897	2021-10-28	50.23	67.53	67.71	17.47
898	2021-10-27	50.23	67.53	67.71	17.47
899	2021-10-26	50.23	67.53	67.71	17.47
900	2021-10-25	50.23	67.53	67.71	17.47
901	2021-10-22	50.23	67.53	67.71	17.47
902	2021-10-21	50.22	67.53	67.71	17.47
903	2021-10-20	50.22	67.53	67.71	17.47
904	2021-10-19	50.23	67.53	67.71	17.47
905	2021-10-18	50.23	67.53	67.71	17.47
906	2021-10-15	50.23	67.53	67.71	17.47
907	2021-10-12	50.23	67.53	67.71	17.47
908	2021-10-11	50.23	67.53	67.71	17.47
909	2021-10-08	50.22	67.52	67.70	17.47
910	2021-10-07	50.22	67.51	67.69	17.47
911	2021-10-06	50.22	67.51	67.69	17.47
912	2021-10-05	50.22	67.51	67.69	17.47
913	2021-10-04	50.22	67.44	67.62	17.47
914	2021-09-30	50.22	67.44	67.62	17.47
915	2021-09-29	50.22	67.37	67.55	17.47
916	2021-09-28	50.21	67.37	67.55	17.47
917	2021-09-27	50.28	67.31	67.49	17.47
918	2021-09-24	50.28	67.31	67.49	17.47
919	2021-09-23	50.28	67.31	67.49	17.47
920	2021-09-21	50.28	67.31	67.49	17.47
921	2021-09-20	50.28	67.31	67.49	17.47
922	2021-09-17	50.28	67.31	67.49	17.47
923	2021-09-16	50.28	67.31	67.49	17.47
924	2021-09-15	50.28	67.31	67.49	17.47
925	2021-09-14	50.27	67.30	67.48	17.47
926	2021-09-13	50.27	67.30	67.48	17.47
927	2021-09-10	50.27	67.17	67.35	17.47
928	2021-09-09	50.27	67.15	67.33	17.47
929	2021-09-08	50.51	67.13	67.31	17.47
930	2021-09-07	50.71	67.24	67.42	17.47
931	2021-09-06	50.86	67.39	67.57	17.47
932	2021-09-03	50.99	67.56	67.74	17.47
933	2021-09-02	51.00	67.62	67.80	17.47
934	2021-09-01	51.00	67.62	67.80	17.47
935	2021-08-31	51.06	67.69	67.86	17.47
936	2021-08-30	51.07	67.69	67.87	17.47
937	2021-08-27	51.06	67.78	67.96	17.47
938	2021-08-26	51.11	67.83	68.01	17.47
939	2021-08-25	51.16	67.92	68.09	17.47
940	2021-08-24	51.15	67.91	68.09	17.47
941	2021-08-23	51.15	67.91	68.09	17.47
942	2021-08-20	51.28	68.00	68.18	17.47
943	2021-08-19	51.28	68.00	68.18	17.47
944	2021-08-18	51.27	67.99	68.17	17.47
945	2021-08-17	51.27	67.99	68.16	17.47
946	2021-08-16	51.27	67.99	68.16	17.47
947	2021-08-13	51.27	67.99	68.16	17.47
948	2021-08-12	51.27	67.99	68.16	17.47
949	2021-08-11	51.27	67.99	68.16	17.47
950	2021-08-10	51.27	67.99	68.16	17.47
951	2021-08-09	51.26	68.00	68.18	17.47
952	2021-08-06	51.26	68.02	68.19	17.47
953	2021-08-05	51.26	68.03	68.20	17.47
954	2021-08-04	51.26	68.03	68.20	17.47
955	2021-08-03	51.26	68.03	68.21	17.47
956	2021-08-02	51.26	68.03	68.21	17.47
957	2021-07-30	51.26	68.03	68.20	17.47
958	2021-07-29	51.26	68.03	68.20	17.47
959	2021-07-28	51.33	68.08	68.25	17.47
960	2021-07-27	51.32	68.06	68.24	17.47
961	2021-07-26	51.32	68.06	68.24	17.47
962	2021-07-23	51.30	68.04	68.22	17.47
963	2021-07-22	51.29	68.04	68.22	17.47
964	2021-07-21	51.29	68.04	68.22	17.47
965	2021-07-20	51.29	68.04	68.21	17.47
966	2021-07-19	51.28	68.03	68.21	17.47
967	2021-07-16	51.28	68.02	68.20	17.47
968	2021-07-15	51.33	68.08	68.26	17.47
969	2021-07-14	51.33	68.08	68.26	17.47
970	2021-07-13	51.31	68.06	68.24	17.47
971	2021-07-12	51.30	68.05	68.23	17.47
972	2021-07-09	51.30	68.04	68.22	17.47
973	2021-07-08	51.30	68.04	68.22	17.47
974	2021-07-07	51.30	68.04	68.22	17.47
975	2021-07-06	51.30	68.04	68.22	17.47
976	2021-07-05	51.30	68.04	68.22	17.47
977	2021-07-02	51.30	68.04	68.22	17.47
978	2021-06-30	51.27	68.02	68.20	17.47
979	2021-06-29	51.25	68.00	68.17	17.47
980	2021-06-28	51.24	67.98	68.16	17.47
981	2021-06-25	51.24	67.98	68.16	17.47
982	2021-06-24	51.33	68.02	68.20	17.47
983	2021-06-23	51.33	68.02	68.20	17.47
984	2021-06-22	51.33	68.02	68.20	17.47
985	2021-06-21	51.35	68.04	68.22	17.47
986	2021-06-18	51.36	68.05	68.23	17.47
987	2021-06-17	51.34	68.04	68.22	17.47
988	2021-06-16	51.33	68.03	68.21	17.47
989	2021-06-15	51.33	68.03	68.21	17.47
990	2021-06-11	51.33	68.03	68.21	17.47
991	2021-06-10	51.33	68.03	68.21	17.47
992	2021-06-09	51.33	68.03	68.21	17.47
993	2021-06-08	51.32	68.03	68.21	17.47
994	2021-06-07	51.32	68.03	68.21	17.47
995	2021-06-04	51.35	68.03	68.20	17.47
996	2021-06-03	51.35	67.95	68.12	17.47
997	2021-06-02	51.35	67.95	68.12	17.47
998	2021-06-01	51.35	67.95	68.13	17.47
999	2021-05-31	51.35	67.57	67.75	17.47
1000	2021-05-28	51.34	67.57	67.74	17.47
1001	2021-05-27	51.42	67.21	67.39	17.47
1002	2021-05-26	51.52	66.88	67.06	17.47
1003	2021-05-25	51.52	66.88	67.06	17.47
1004	2021-05-24	51.52	66.88	67.06	17.47
1005	2021-05-21	51.51	66.87	67.06	17.47
1006	2021-05-20	51.50	66.87	67.05	17.47
1007	2021-05-18	51.51	66.87	67.05	17.47
1008	2021-05-17	51.51	66.87	67.05	17.47
1009	2021-05-14	51.51	66.87	67.05	17.47
1010	2021-05-13	51.51	66.87	67.05	17.47
1011	2021-05-12	51.51	66.87	67.05	17.47
1012	2021-05-11	51.53	66.85	67.04	17.47
1013	2021-05-10	51.53	66.85	67.04	17.47
1014	2021-05-07	51.53	66.86	67.04	17.47
1015	2021-05-06	51.55	67.00	67.18	17.47
1016	2021-05-05	51.69	67.01	67.19	17.47
1017	2021-05-04	51.69	67.00	67.19	17.47
1018	2021-05-03	51.80	67.11	67.29	17.47
1019	2021-04-30	52.03	67.43	67.62	17.47
1020	2021-04-29	52.04	67.44	67.62	17.47
1021	2021-04-28	52.04	67.44	67.62	17.47
1022	2021-04-27	52.14	67.55	67.73	17.47
1023	2021-04-26	52.12	67.53	67.71	17.47
1024	2021-04-23	52.12	67.53	67.71	17.47
1025	2021-04-22	52.12	67.53	67.71	17.47
1026	2021-04-21	52.36	67.71	67.89	17.47
1027	2021-04-20	52.36	67.71	67.89	17.47
1028	2021-04-19	52.36	67.71	67.89	17.47
1029	2021-04-16	52.36	67.71	67.89	17.47
1030	2021-04-15	52.36	67.71	67.89	17.47
1031	2021-04-14	52.38	67.67	67.85	17.47
1032	2021-04-13	52.38	67.68	67.86	17.47
1033	2021-04-12	52.38	67.67	67.85	17.47
1034	2021-04-09	52.42	67.71	67.89	17.47
1035	2021-04-08	52.42	67.71	67.89	17.47
1036	2021-04-07	52.46	67.75	67.93	17.47
1037	2021-04-01	52.46	67.75	67.93	17.47
1038	2021-03-31	52.46	67.75	67.93	17.47
1039	2021-03-30	52.46	67.75	67.93	17.47
1040	2021-03-29	52.48	67.78	67.95	17.47
1041	2021-03-26	52.48	67.78	67.96	17.47
1042	2021-03-25	52.49	67.78	67.96	17.47
1043	2021-03-24	52.57	67.84	68.02	17.47
1044	2021-03-23	52.64	67.87	68.05	17.47
1045	2021-03-22	51.76	67.00	67.18	17.47
1046	2021-03-19	51.76	66.99	67.18	17.47
1047	2021-03-18	51.70	67.00	67.19	17.47
1048	2021-03-17	51.59	66.89	67.08	17.47
1049	2021-03-16	51.52	66.82	67.01	17.47
1050	2021-03-15	51.53	66.83	67.02	17.47
1051	2021-03-12	51.51	66.81	67.00	17.47
1052	2021-03-11	51.51	66.81	67.00	17.47
1053	2021-03-10	51.47	66.78	66.96	17.47
1054	2021-03-09	51.47	66.78	66.96	17.47
1055	2021-03-08	51.47	66.78	66.96	17.47
1056	2021-03-05	51.49	66.80	66.98	17.47
1057	2021-03-04	51.49	66.80	66.98	17.47
1058	2021-03-03	51.49	66.80	66.98	17.47
1059	2021-03-02	51.49	66.80	66.98	17.47
1060	2021-03-01	51.49	66.79	66.98	17.47
1061	2021-02-26	51.48	66.79	66.97	17.47
1062	2021-02-25	51.48	66.79	66.97	17.47
1063	2021-02-24	51.47	66.77	66.96	17.47
1064	2021-02-23	51.47	66.77	66.96	17.47
1065	2021-02-22	51.47	66.77	66.96	17.47
1066	2021-02-19	51.47	66.77	66.96	17.47
1067	2021-02-18	51.42	66.73	66.92	17.47
1068	2021-02-17	51.41	66.73	66.92	17.47
1069	2021-02-16	51.41	66.73	66.91	17.47
1070	2021-02-11	51.43	66.71	66.90	17.47
1071	2021-02-10	51.43	66.71	66.90	17.47
1072	2021-02-09	51.42	66.71	66.89	17.47
1073	2021-02-08	51.42	66.70	66.89	17.47
1074	2021-02-05	51.42	66.70	66.89	17.47
1075	2021-02-04	51.42	66.70	66.89	17.47
1076	2021-02-03	51.42	66.70	66.89	17.47
1077	2021-02-02	51.40	66.69	66.87	17.47
1078	2021-02-01	51.40	66.69	66.87	17.47
1079	2021-01-29	51.41	66.69	66.88	17.47
1080	2021-01-28	51.41	66.69	66.88	17.47
1081	2021-01-27	51.97	67.26	67.44	17.47
1082	2021-01-26	51.91	67.19	67.37	17.47
1083	2021-01-25	51.91	67.19	67.37	17.47
1084	2021-01-22	51.87	67.15	67.33	17.47
1085	2021-01-21	51.87	67.16	67.34	17.47
1086	2021-01-20	51.95	67.29	67.47	17.47
1087	2021-01-19	51.95	67.29	67.47	17.47
1088	2021-01-18	51.94	67.28	67.46	17.47
1089	2021-01-15	51.94	67.28	67.46	17.47
1090	2021-01-14	51.94	67.28	67.46	17.47
1091	2021-01-13	51.85	67.19	67.37	17.47
1092	2021-01-12	53.09	68.43	68.61	17.47
1093	2021-01-11	53.74	69.03	69.20	17.47
1094	2021-01-08	51.24	66.97	67.15	17.47
1095	2021-01-07	50.88	66.94	67.12	17.47
1096	2021-01-06	50.84	66.93	67.12	17.47
1097	2021-01-05	50.84	66.93	67.12	17.47
1098	2021-01-04	50.84	66.94	67.12	17.47
1099	2020-12-31	50.84	66.93	67.12	17.47
1100	2020-12-30	50.84	66.93	67.12	17.47
1101	2020-12-29	50.84	66.93	67.12	17.47
1102	2020-12-28	50.84	66.93	67.12	17.47
1103	2020-12-24	50.84	66.93	67.12	17.47
1104	2020-12-23	50.84	66.93	67.12	17.47
1105	2020-12-22	50.86	66.95	67.13	17.47
1106	2020-12-21	50.86	66.95	67.13	17.47
1107	2020-12-18	50.85	66.95	67.13	17.47
1108	2020-12-17	50.86	66.96	67.14	17.47
1109	2020-12-16	50.88	66.97	67.16	17.47
1110	2020-12-15	50.88	66.97	67.16	17.47
1111	2020-12-14	50.88	66.97	67.16	17.47
1112	2020-12-11	50.88	66.97	67.16	17.47
1113	2020-12-10	50.88	66.97	67.16	17.47
1114	2020-12-09	50.88	66.97	67.16	17.47
1115	2020-12-08	50.88	66.97	67.16	17.47
1116	2020-12-07	50.88	66.98	67.16	17.47
1117	2020-12-04	50.87	66.97	67.15	17.47
1118	2020-12-03	50.87	66.97	67.15	17.47
1119	2020-12-02	50.87	66.97	67.15	17.47
1120	2020-12-01	50.87	66.97	67.15	17.47
1121	2020-11-30	50.88	66.98	67.16	17.47
1122	2020-11-27	50.88	66.98	67.16	17.47
1123	2020-11-26	50.88	66.98	67.16	17.47
1124	2020-11-25	50.88	66.97	67.16	17.47
1125	2020-11-24	50.88	66.97	67.16	17.47
1126	2020-11-23	50.86	66.96	67.14	17.47
1127	2020-11-20	51.07	67.05	67.24	17.47
1128	2020-11-19	51.07	67.06	67.24	17.47
1129	2020-11-18	51.07	67.06	67.24	17.47
1130	2020-11-17	51.07	67.06	67.24	17.47
1131	2020-11-16	51.07	67.06	67.24	17.47
1132	2020-11-13	51.07	67.06	67.24	17.47
1133	2020-11-12	51.06	67.05	67.23	17.47
1134	2020-11-11	51.06	67.05	67.23	17.47
1135	2020-11-10	51.06	67.05	67.23	17.47
1136	2020-11-09	51.07	67.05	67.24	17.47
1137	2020-11-06	51.07	67.05	67.24	17.47
1138	2020-11-05	51.07	67.05	67.24	17.47
1139	2020-11-04	51.07	67.05	67.24	17.47
1140	2020-11-03	51.07	67.05	67.24	17.47
1141	2020-11-02	51.07	67.05	67.24	17.47
1142	2020-10-30	51.07	67.05	67.24	17.47
1143	2020-10-29	51.06	67.07	67.25	17.47
1144	2020-10-28	51.08	67.09	67.27	17.47
1145	2020-10-27	51.08	67.09	67.27	17.47
1146	2020-10-23	51.08	67.09	67.27	17.47
1147	2020-10-22	51.08	67.09	67.27	17.47
1148	2020-10-21	51.08	67.09	67.27	17.47
1149	2020-10-20	51.08	67.08	67.27	17.47
1150	2020-10-19	51.09	67.11	67.29	17.47
1151	2020-10-16	51.08	67.10	67.28	17.47
1152	2020-10-15	51.20	67.19	67.37	17.47
1153	2020-10-14	51.21	67.20	67.38	17.47
1154	2020-10-12	51.21	67.20	67.38	17.47
1155	2020-10-09	51.22	67.21	67.39	17.47
1156	2020-10-08	51.22	67.21	67.39	17.47
1157	2020-10-07	51.21	67.20	67.38	17.47
1158	2020-10-06	51.20	67.19	67.37	17.47
1159	2020-10-05	51.20	67.19	67.37	17.47
1160	2020-09-30	51.18	67.17	67.35	17.47
1161	2020-09-29	51.25	67.31	67.49	17.47
1162	2020-09-28	51.24	67.30	67.48	17.47
1163	2020-09-25	51.24	67.29	67.47	17.47
1164	2020-09-24	51.24	67.28	67.46	17.47
1165	2020-09-23	51.24	67.28	67.46	17.47
1166	2020-09-22	51.24	67.29	67.47	17.47
1167	2020-09-21	51.24	67.28	67.46	17.47
1168	2020-09-18	51.24	67.27	67.45	17.47
1169	2020-09-17	51.24	67.27	67.45	17.47
1170	2020-09-16	51.24	67.27	67.45	17.47
1171	2020-09-15	51.25	67.28	67.46	17.47
1172	2020-09-14	51.25	67.28	67.46	17.47
1173	2020-09-11	51.28	67.32	67.50	17.47
1174	2020-09-10	51.24	67.42	67.60	17.47
1175	2020-09-09	51.24	67.42	67.60	17.47
1176	2020-09-08	51.24	67.42	67.60	17.47
1177	2020-09-07	51.24	67.42	67.60	17.47
1178	2020-09-04	51.30	67.51	67.69	17.47
1179	2020-09-03	51.15	67.28	67.31	17.47
1180	2020-09-02	51.15	67.28	67.31	17.47
1181	2020-09-01	51.13	67.24	67.27	17.47
1182	2020-08-31	51.12	67.24	67.27	17.47
1183	2020-08-28	51.17	67.24	67.27	17.47
1184	2020-08-27	51.18	67.25	67.28	17.47
1185	2020-08-26	51.21	67.26	67.29	17.47
1186	2020-08-25	51.41	67.43	67.46	17.47
1187	2020-08-24	51.41	67.42	67.45	17.47
1188	2020-08-21	51.42	67.43	67.46	17.47
1189	2020-08-20	51.41	67.42	67.45	17.47
1190	2020-08-19	51.41	67.42	67.45	17.47
1191	2020-08-18	51.40	67.41	67.44	17.47
1192	2020-08-17	51.41	67.43	67.46	17.47
1193	2020-08-14	51.40	67.42	67.45	17.47
1194	2020-08-13	51.39	67.41	67.44	17.47
1195	2020-08-12	51.38	67.40	67.43	17.47
1196	2020-08-11	51.39	67.47	67.50	17.47
1197	2020-08-10	51.34	67.41	67.43	17.47
1198	2020-08-07	51.33	67.40	67.43	17.47
1199	2020-08-06	51.42	67.48	67.50	17.47
1200	2020-08-05	51.42	67.45	67.48	17.47
1201	2020-08-04	51.42	67.45	67.48	17.47
1202	2020-08-03	51.42	67.43	67.46	17.47
1203	2020-07-31	51.41	67.42	67.45	17.47
1204	2020-07-30	51.40	67.40	67.43	17.47
1205	2020-07-29	51.39	67.40	67.43	17.47
1206	2020-07-28	51.40	67.40	67.43	17.47
1207	2020-07-27	51.40	67.39	67.41	17.47
1208	2020-07-24	51.40	67.39	67.42	17.47
1209	2020-07-23	51.40	67.38	67.41	17.47
1210	2020-07-22	51.40	67.38	67.41	17.47
1211	2020-07-21	51.40	67.37	67.40	17.47
1212	2020-07-20	51.40	67.37	67.40	17.47
1213	2020-07-17	51.40	67.38	67.41	17.47
1214	2020-07-16	51.40	67.39	67.42	17.47
1215	2020-07-15	51.30	67.36	67.39	17.47
1216	2020-07-14	51.22	67.28	67.31	17.47
1217	2020-07-13	51.22	67.27	67.30	17.47
1218	2020-07-10	51.22	67.27	67.30	17.47
1219	2020-07-09	51.23	67.28	67.31	17.47
1220	2020-07-08	51.23	67.26	67.29	17.47
1221	2020-07-07	51.22	67.26	67.29	17.47
1222	2020-07-06	51.22	67.26	67.29	17.47
1223	2020-07-03	51.22	67.26	67.28	17.47
1224	2020-07-02	51.20	67.24	67.27	17.47
1225	2020-06-30	51.23	67.27	67.29	17.47
1226	2020-06-29	51.21	67.24	67.27	17.47
1227	2020-06-26	51.20	67.24	67.27	17.47
1228	2020-06-24	51.21	67.25	67.28	17.47
1229	2020-06-23	51.09	67.17	67.19	17.47
1230	2020-06-22	51.09	67.16	67.19	17.47
1231	2020-06-19	51.05	67.11	67.14	17.47
1232	2020-06-18	51.05	67.11	67.14	17.47
1233	2020-06-17	51.06	67.09	67.12	17.47
1234	2020-06-16	51.03	67.06	67.07	17.47
1235	2020-06-15	51.01	67.03	67.05	17.47
1236	2020-06-12	51.01	67.03	67.05	17.47
1237	2020-06-11	51.03	67.05	67.06	17.47
1238	2020-06-10	51.01	67.03	67.04	17.47
1239	2020-06-09	51.00	67.05	67.07	17.47
1240	2020-06-08	50.97	67.04	67.04	17.47
1241	2020-06-05	50.95	67.03	67.03	17.47
1242	2020-06-04	50.95	67.03	67.03	17.47
1243	2020-06-03	50.93	67.07	67.07	17.47
1244	2020-06-02	50.89	67.02	67.03	17.47
1245	2020-06-01	50.89	67.02	67.03	17.47
1246	2020-05-29	50.90	67.01	67.01	17.47
1247	2020-05-28	50.88	66.99	66.99	17.47
1248	2020-05-27	50.95	67.06	67.06	17.47
1249	2020-05-26	50.95	67.06	67.06	17.47
1250	2020-05-25	50.83	67.00	67.00	17.48
1251	2020-05-22	50.81	66.98	66.98	17.48
1252	2020-05-21	50.61	66.71	66.71	17.48
1253	2020-05-20	50.64	66.72	66.72	17.48
1254	2020-05-19	50.64	66.73	66.74	17.48
1255	2020-05-18	50.52	66.53	66.53	17.48
1256	2020-05-15	50.56	66.59	66.59	17.48
1257	2020-05-14	50.56	66.61	66.61	17.48
1258	2020-05-13	50.57	66.61	66.62	17.48
1259	2020-05-12	50.63	66.35	66.36	17.48
1260	2020-05-11	50.79	66.26	66.27	17.48
1261	2020-05-08	50.95	66.33	66.34	17.48
1262	2020-05-07	50.84	66.27	66.28	17.48
1263	2020-05-06	50.84	66.14	66.14	17.48
1264	2020-05-05	50.84	66.13	66.13	17.48
1265	2020-05-04	50.76	66.05	66.05	17.48
1266	2020-04-29	50.76	65.88	65.88	17.48
1267	2020-04-28	50.87	65.86	65.87	17.48
1268	2020-04-27	50.62	65.61	65.62	17.48
1269	2020-04-24	50.59	65.57	65.58	17.47
1270	2020-04-23	50.59	65.57	65.58	17.47
1271	2020-04-22	50.59	65.57	65.58	17.47
1272	2020-04-21	50.59	65.57	65.58	17.47
1273	2020-04-20	50.58	65.57	65.58	17.47
1274	2020-04-17	50.58	65.57	65.58	17.47
1275	2020-04-16	50.59	65.57	65.58	17.47
1276	2020-04-15	50.59	65.57	65.58	17.47
1277	2020-04-14	50.59	65.57	65.58	17.47
1278	2020-04-09	50.59	65.57	65.58	17.47
1279	2020-04-08	50.59	65.57	65.58	17.47
1280	2020-04-07	50.59	65.57	65.58	17.47
1281	2020-04-06	50.58	65.57	65.58	17.47
1282	2020-04-03	50.58	65.57	65.58	17.47
1283	2020-04-02	50.58	65.57	65.58	17.47
1284	2020-04-01	50.58	65.57	65.58	17.47
1285	2020-03-31	50.58	65.57	65.58	17.47
1286	2020-03-30	50.55	65.54	65.55	17.47
1287	2020-03-27	50.55	65.54	65.55	17.47
1288	2020-03-26	50.55	65.47	65.48	17.47
1289	2020-03-25	50.55	65.47	65.48	17.47
1290	2020-03-24	50.55	65.48	65.48	17.47
1291	2020-03-23	50.55	65.47	65.47	17.47
1292	2020-03-20	50.55	65.47	65.47	17.47
1293	2020-03-19	50.61	65.53	65.54	17.47
1294	2020-03-18	50.61	65.53	65.54	17.47
1295	2020-03-17	50.61	65.52	65.52	17.47
1296	2020-03-16	50.62	65.52	65.53	17.47
1297	2020-03-13	50.61	65.53	65.54	17.47
1298	2020-03-12	51.67	65.67	65.68	17.11
1299	2020-03-11	51.67	65.67	65.68	17.11
1300	2020-03-10	51.65	65.64	65.65	17.11
1301	2020-03-09	51.63	65.62	65.63	17.11
1302	2020-03-06	51.64	65.63	65.64	17.11
1303	2020-03-05	51.64	65.63	65.64	17.11
1304	2020-03-04	51.63	65.62	65.63	17.11
1305	2020-03-03	51.64	65.63	65.64	17.11
1306	2020-03-02	51.63	65.65	65.65	17.11
1307	2020-02-28	51.63	65.65	65.65	17.11
1308	2020-02-27	51.63	65.65	65.65	17.11
1309	2020-02-26	51.53	65.55	65.55	17.11
1310	2020-02-25	51.56	65.57	65.58	17.11
1311	2020-02-24	51.56	65.57	65.58	17.11
1312	2020-02-21	50.50	64.91	64.92	17.47
1313	2020-02-20	50.50	64.91	64.92	17.47
1314	2020-02-19	50.50	64.91	64.92	17.47
1315	2020-02-18	50.50	64.91	64.92	17.47
1316	2020-02-17	50.50	64.86	64.87	17.47
1317	2020-02-14	50.50	64.87	64.88	17.47
1318	2020-02-13	50.50	64.87	64.88	17.47
1319	2020-02-12	50.51	64.89	64.89	17.47
1320	2020-02-11	50.55	65.04	65.05	17.47
1321	2020-02-10	50.41	65.15	65.16	17.47
1322	2020-02-07	50.41	65.15	65.15	17.47
1323	2020-02-06	50.41	65.14	65.15	17.47
1324	2020-02-05	50.41	65.14	65.14	17.47
1325	2020-02-04	50.41	65.13	65.14	17.47
1326	2020-02-03	50.40	65.13	65.13	17.47
1327	2020-01-31	50.40	65.12	65.13	17.47
1328	2020-01-30	50.40	65.13	65.14	17.47
1329	2020-01-29	50.39	65.12	65.13	17.47
1330	2020-01-24	50.39	65.12	65.13	17.47
1331	2020-01-23	50.39	65.12	65.13	17.47
1332	2020-01-22	50.39	65.14	65.15	17.47
1333	2020-01-21	50.39	65.14	65.15	17.47
1334	2020-01-20	50.45	65.25	65.25	17.47
1335	2020-01-17	50.46	65.44	65.44	17.47
1336	2020-01-16	50.56	65.53	65.54	17.47
1337	2020-01-15	50.56	65.53	65.54	17.47
1338	2020-01-14	50.56	65.53	65.54	17.47
1339	2020-01-13	50.56	65.53	65.54	17.47
1340	2020-01-10	50.55	65.53	65.53	17.47
1341	2020-01-09	50.59	65.56	65.57	17.47
1342	2020-01-08	50.59	65.56	65.57	17.47
1343	2020-01-07	50.59	65.56	65.57	17.47
1344	2020-01-06	50.58	65.55	65.56	17.47
1345	2020-01-03	50.57	65.54	65.55	17.47
1346	2020-01-02	50.58	65.55	65.56	17.47
1347	2019-12-31	50.51	65.48	65.49	17.47
1348	2019-12-30	50.51	65.48	65.49	17.47
1349	2019-12-27	50.51	65.48	65.49	17.47
1350	2019-12-24	50.67	65.63	65.64	17.47
1351	2019-12-23	50.67	65.63	65.64	17.47
1352	2019-12-20	50.88	65.82	65.82	17.47
1353	2019-12-19	50.88	65.82	65.82	17.47
1354	2019-12-18	50.87	65.81	65.82	17.47
1355	2019-12-17	50.88	65.81	65.82	17.47
1356	2019-12-16	51.08	66.73	66.73	17.47
1357	2019-12-13	50.50	65.51	65.52	17.47
1358	2019-12-12	50.50	65.51	65.52	17.47
1359	2019-12-11	50.50	65.51	65.52	17.47
1360	2019-12-10	50.50	65.51	65.52	17.47
1361	2019-12-09	50.50	65.51	65.52	17.47
1362	2019-12-06	50.50	65.51	65.52	17.47
1363	2019-12-05	50.50	65.51	65.52	17.47
1364	2019-12-04	50.44	65.44	65.45	17.47
1365	2019-12-03	50.31	65.32	65.32	17.47
1366	2019-12-02	50.31	65.32	65.32	17.47
1367	2019-11-29	50.31	65.32	65.32	17.47
1368	2019-11-28	50.30	65.30	65.31	17.47
1369	2019-11-27	50.30	65.30	65.31	17.47
1370	2019-11-26	50.30	65.30	65.31	17.47
1371	2019-11-25	50.30	65.30	65.31	17.47
1372	2019-11-22	50.30	65.30	65.31	17.47
1373	2019-11-21	50.25	65.26	65.26	17.47
1374	2019-11-20	50.25	65.26	65.26	17.47
1375	2019-11-19	50.26	65.27	65.28	17.47
1376	2019-11-18	50.26	65.27	65.28	17.47
1377	2019-11-15	50.26	65.27	65.28	17.47
1378	2019-11-14	50.35	65.36	65.37	17.47
1379	2019-11-13	50.35	65.36	65.37	17.47
1380	2019-11-12	50.34	65.35	65.36	17.47
1381	2019-11-11	50.32	65.33	65.34	17.47
1382	2019-11-08	50.32	65.33	65.34	17.47
1383	2019-11-07	50.25	65.26	65.27	17.47
1384	2019-11-06	50.24	65.25	65.27	17.47
1385	2019-11-05	50.24	65.25	65.27	17.47
1386	2019-11-04	50.24	65.25	65.27	17.47
1387	2019-11-01	50.24	65.25	65.27	17.47
1388	2019-10-31	50.51	65.52	65.53	17.47
1389	2019-10-30	50.50	65.51	65.53	17.47
1390	2019-10-29	50.49	65.50	65.51	17.47
1391	2019-10-28	50.49	65.50	65.51	17.47
1392	2019-10-25	50.49	65.50	65.51	17.47
1393	2019-10-24	50.49	65.50	65.51	17.47
1394	2019-10-23	50.49	65.50	65.51	17.47
1395	2019-10-22	50.49	65.49	65.50	17.47
1396	2019-10-21	50.49	65.49	65.50	17.47
1397	2019-10-18	50.49	65.49	65.50	17.47
1398	2019-10-17	50.49	65.49	65.50	17.47
1399	2019-10-16	50.49	65.49	65.50	17.47
1400	2019-10-15	50.49	65.49	65.50	17.47
1401	2019-10-14	50.49	65.49	65.50	17.47
1402	2019-10-11	50.42	65.42	65.44	17.47
1403	2019-10-10	50.42	65.42	65.44	17.47
1404	2019-10-09	50.42	65.42	65.44	17.47
1405	2019-10-08	50.32	65.46	65.47	17.47
1406	2019-10-04	50.32	65.46	65.47	17.47
1407	2019-10-03	50.32	65.46	65.47	17.47
1408	2019-10-02	50.32	65.46	65.47	17.47
1409	2019-09-30	50.32	65.66	65.68	17.47
1410	2019-09-27	50.32	65.66	65.68	17.47
1411	2019-09-26	50.32	65.66	65.68	17.47
1412	2019-09-25	50.32	65.66	65.68	17.47
1413	2019-09-24	50.32	65.66	65.68	17.47
1414	2019-09-23	50.32	65.66	65.68	17.47
1415	2019-09-20	50.32	65.66	65.68	17.47
1416	2019-09-19	50.38	65.73	65.74	17.47
1417	2019-09-18	50.38	65.72	65.74	17.47
1418	2019-09-17	50.38	65.72	65.74	17.47
1419	2019-09-16	50.32	65.66	65.67	17.47
1420	2019-09-13	50.32	65.66	65.67	17.47
1421	2019-09-12	50.33	65.67	65.69	17.47
1422	2019-09-11	50.30	65.69	65.70	17.47
1423	2019-09-10	50.30	65.70	65.71	17.47
1424	2019-09-09	50.30	65.70	65.71	17.47
1425	2019-09-06	50.30	65.70	65.71	17.47
1426	2019-09-05	50.30	65.70	65.71	17.47
1427	2019-09-04	50.30	65.70	65.71	17.47
1428	2019-09-03	50.30	65.70	65.71	17.47
1429	2019-09-02	50.26	65.65	65.67	17.47
1430	2019-08-30	50.26	65.65	65.67	17.47
1431	2019-08-29	50.29	65.68	65.69	17.47
1432	2019-08-28	50.31	65.70	65.71	17.47
1433	2019-08-27	50.29	65.70	65.71	17.47
1434	2019-08-26	50.29	65.70	65.71	17.47
1435	2019-08-23	50.29	65.70	65.71	17.47
1436	2019-08-22	50.29	65.71	65.72	17.47
1437	2019-08-21	50.29	65.71	65.72	17.47
1438	2019-08-20	50.30	65.72	65.73	17.47
1439	2019-08-19	50.30	65.72	65.73	17.47
1440	2019-08-16	50.30	65.72	65.73	17.47
1441	2019-08-15	50.30	65.72	65.73	17.47
1442	2019-08-14	50.30	65.72	65.73	17.47
1443	2019-08-13	50.32	65.74	65.75	17.47
1444	2019-08-12	50.33	65.76	65.77	17.47
1445	2019-08-09	50.33	65.76	65.77	17.47
1446	2019-08-08	50.33	65.76	65.77	17.47
1447	2019-08-07	50.33	65.76	65.77	17.47
1448	2019-08-06	50.34	65.77	65.79	17.47
1449	2019-08-05	50.34	65.77	65.79	17.47
1450	2019-08-02	50.34	65.77	65.79	17.47
1451	2019-08-01	50.34	65.77	65.79	17.47
1452	2019-07-31	50.62	66.05	66.06	17.47
1453	2019-07-30	50.62	66.05	66.06	17.47
1454	2019-07-29	50.62	66.05	66.06	17.47
1455	2019-07-26	50.63	66.06	66.07	17.47
1456	2019-07-25	50.60	66.06	66.07	17.47
1457	2019-07-24	50.60	66.06	66.07	17.47
1458	2019-07-23	50.60	66.06	66.07	17.47
1459	2019-07-22	50.60	66.06	66.07	17.47
1460	2019-07-19	50.60	66.06	66.07	17.47
1461	2019-07-18	50.60	66.06	66.07	17.47
1462	2019-07-17	50.60	66.06	66.07	17.47
1463	2019-07-16	50.59	66.06	66.07	17.47
1464	2019-07-15	50.60	66.06	66.08	17.47
1465	2019-07-12	50.60	66.06	66.08	17.47
1466	2019-07-11	50.60	66.06	66.08	17.47
1467	2019-07-10	50.60	66.06	66.08	17.47
1468	2019-07-09	50.60	66.06	66.08	17.47
1469	2019-07-08	50.60	66.06	66.08	17.47
1470	2019-07-05	50.60	66.06	66.07	17.47
1471	2019-07-04	50.66	66.13	66.14	17.47
1472	2019-07-03	50.66	66.13	66.14	17.47
1473	2019-07-02	50.66	66.12	66.14	17.47
1474	2019-06-28	50.66	66.12	66.13	17.47
1475	2019-06-27	50.64	66.10	66.11	17.47
1476	2019-06-26	50.68	66.14	66.15	17.47
1477	2019-06-25	50.68	66.14	66.15	17.47
1478	2019-06-24	50.69	66.14	66.16	17.47
1479	2019-06-21	50.69	66.14	66.16	17.47
1480	2019-06-20	50.69	66.14	66.16	17.47
1481	2019-06-19	50.69	66.14	66.16	17.47
1482	2019-06-18	50.69	66.14	66.16	17.47
1483	2019-06-17	50.69	66.14	66.16	17.47
1484	2019-06-14	50.69	66.14	66.16	17.47
1485	2019-06-13	50.69	66.14	66.16	17.47
1486	2019-06-12	50.71	66.15	66.16	17.47
1487	2019-06-11	50.70	66.15	66.16	17.47
1488	2019-06-10	50.70	66.15	66.16	17.47
1489	2019-06-06	50.70	66.15	66.16	17.47
1490	2019-06-05	50.71	66.15	66.17	17.47
1491	2019-06-04	50.58	66.02	66.03	17.47
1492	2019-06-03	50.58	66.02	66.03	17.47
1493	2019-05-31	50.58	66.02	66.03	17.47
1494	2019-05-30	50.58	66.02	66.03	17.47
1495	2019-05-29	50.57	66.02	66.03	17.47
1496	2019-05-28	50.58	66.02	66.03	17.47
1497	2019-05-27	50.60	66.05	66.06	17.47
1498	2019-05-24	50.68	66.11	66.12	17.47
1499	2019-05-23	50.68	66.11	66.12	17.47
1500	2019-05-22	50.68	66.10	66.12	17.47
1501	2019-05-21	50.68	66.11	66.12	17.47
1502	2019-05-20	50.72	66.14	66.15	17.47
1503	2019-05-17	50.72	66.14	66.15	17.47
1504	2019-05-16	50.72	66.14	66.15	17.47
1505	2019-05-15	50.69	66.12	66.14	17.47
1506	2019-05-14	50.69	66.12	66.13	17.47
1507	2019-05-10	50.56	65.98	66.00	17.47
1508	2019-05-09	50.56	65.98	66.00	17.47
1509	2019-05-08	50.56	65.98	66.00	17.47
1510	2019-05-07	50.56	65.98	66.00	17.47
1511	2019-05-06	50.54	65.98	65.99	17.47
1512	2019-05-03	50.54	65.97	65.98	17.47
1513	2019-05-02	50.51	65.88	65.89	17.47
1514	2019-04-30	50.48	65.88	65.97	17.47
1515	2019-04-29	50.48	65.88	65.97	17.47
1516	2019-04-26	50.48	65.88	65.97	17.47
1517	2019-04-25	50.42	65.83	65.96	17.47
1518	2019-04-24	50.40	65.82	65.94	17.47
1519	2019-04-23	50.38	65.80	65.92	17.47
1520	2019-04-18	50.56	65.97	66.09	17.47
1521	2019-04-17	50.56	65.97	66.09	17.47
1522	2019-04-16	50.55	65.95	66.07	17.47
1523	2019-04-15	50.47	65.89	66.01	17.47
1524	2019-04-12	50.38	65.86	65.98	17.47
1525	2019-04-11	50.38	65.86	65.98	17.47
1526	2019-04-10	50.10	65.70	65.83	17.47
1527	2019-04-09	50.10	65.70	65.83	17.47
1528	2019-04-08	50.10	65.70	65.83	17.47
1529	2019-04-04	50.10	65.70	65.83	17.47
1530	2019-04-03	50.10	65.70	65.83	17.47
1531	2019-04-02	50.10	65.70	65.83	17.47
1532	2019-04-01	50.10	65.70	65.83	17.47
1533	2019-03-29	50.10	65.71	65.83	17.47
1534	2019-03-28	50.10	65.71	65.83	17.47
1535	2019-03-27	50.05	65.66	65.78	17.47
1536	2019-03-26	50.05	65.66	65.78	17.47
1537	2019-03-25	50.08	65.69	65.81	17.47
1538	2019-03-22	50.04	65.65	65.77	17.47
1539	2019-03-21	50.03	65.65	65.77	17.47
1540	2019-03-20	50.03	65.65	65.77	17.47
1541	2019-03-19	50.02	65.63	65.75	17.47
1542	2019-03-18	50.01	65.63	65.75	17.47
1543	2019-03-15	50.01	65.63	65.75	17.47
1544	2019-03-14	50.09	65.70	65.82	17.47
1545	2019-03-13	50.10	65.72	65.84	17.47
1546	2019-03-12	50.24	65.85	65.97	17.47
1547	2019-03-11	50.23	65.84	65.96	17.47
1548	2019-03-08	50.23	65.84	65.96	17.47
1549	2019-03-07	50.22	65.80	65.93	17.47
1550	2019-03-06	50.22	65.80	65.93	17.47
1551	2019-03-05	50.22	65.80	65.93	17.47
1552	2019-03-04	50.22	65.80	65.93	17.47
1553	2019-03-01	50.22	65.80	65.93	17.47
1554	2019-02-28	50.22	65.81	65.93	17.47
1555	2019-02-27	50.17	65.75	65.87	17.47
1556	2019-02-26	50.22	65.75	65.87	17.47
1557	2019-02-25	52.18	67.48	67.59	17.47
1558	2019-02-22	52.18	67.42	67.54	17.47
1559	2019-02-21	52.21	67.46	67.58	17.47
1560	2019-02-20	52.21	67.46	67.58	17.47
1561	2019-02-19	52.30	67.36	67.47	17.47
1562	2019-02-18	52.30	67.36	67.47	17.47
1563	2019-02-15	52.30	67.36	67.47	17.47
1564	2019-02-14	52.30	67.36	67.47	17.47
1565	2019-02-13	52.30	67.36	67.47	17.47
1566	2019-02-12	52.30	67.36	67.47	17.47
1567	2019-02-11	52.29	67.38	67.49	17.47
1568	2019-02-08	52.27	67.37	67.48	17.47
1569	2019-02-04	52.27	67.37	67.48	17.47
1570	2019-02-01	52.27	67.37	67.48	17.47
1571	2019-01-31	52.23	67.32	67.44	17.47
1572	2019-01-30	52.23	67.30	67.41	17.47
1573	2019-01-29	52.23	67.30	67.41	17.47
1574	2019-01-28	52.23	67.29	67.41	17.47
1575	2019-01-25	52.23	67.29	67.41	17.47
1576	2019-01-24	52.22	67.29	67.41	17.47
1577	2019-01-23	52.21	67.28	67.39	17.47
1578	2019-01-22	52.37	67.44	67.55	17.47
1579	2019-01-21	52.36	67.42	67.54	17.47
1580	2019-01-18	52.36	67.42	67.54	17.47
1581	2019-01-17	52.35	67.44	67.55	17.47
1582	2019-01-16	52.36	67.43	67.54	17.47
1583	2019-01-15	52.36	67.43	67.54	17.47
1584	2019-01-14	52.35	67.43	67.54	17.47
1585	2019-01-11	52.37	67.44	67.56	17.47
1586	2019-01-10	52.37	67.44	67.56	17.47
1587	2019-01-09	52.37	67.44	67.56	17.47
1588	2019-01-08	52.37	67.44	67.56	17.47
1589	2019-01-07	52.36	67.44	67.56	17.47
1590	2019-01-04	52.36	67.44	67.56	17.47
1591	2019-01-03	52.36	67.44	67.56	17.47
1592	2019-01-02	52.35	67.43	67.54	17.47
1593	2018-12-31	52.33	66.40	66.52	17.47
1594	2018-12-28	52.33	66.40	66.52	17.47
1595	2018-12-27	52.34	66.40	66.52	17.47
1596	2018-12-24	52.31	66.38	66.50	17.47
1597	2018-12-21	52.31	66.38	66.50	17.47
1598	2018-12-20	52.31	66.38	66.50	17.47
1599	2018-12-19	52.31	66.37	66.49	17.47
1600	2018-12-18	52.31	66.37	66.49	17.47
1601	2018-12-17	52.31	66.37	66.49	17.47
1602	2018-12-14	52.31	66.34	66.46	17.47
1603	2018-12-13	52.31	66.34	66.46	17.47
1604	2018-12-12	52.06	66.09	66.21	17.47
1605	2018-12-11	52.21	66.24	66.36	17.47
1606	2018-12-10	52.21	66.23	66.35	17.47
1607	2018-12-07	52.40	66.25	66.37	17.47
1608	2018-12-06	52.48	66.33	66.45	17.47
1609	2018-12-05	52.48	66.34	66.46	17.47
1610	2018-12-04	52.48	66.34	66.46	17.47
1611	2018-12-03	52.50	66.36	66.47	17.47
1612	2018-11-30	52.40	66.26	66.38	17.47
1613	2018-11-29	52.40	66.25	66.37	17.47
1614	2018-11-28	52.40	66.26	66.38	17.47
1615	2018-11-27	52.40	66.26	66.38	17.47
1616	2018-11-26	52.40	66.26	66.38	17.47
1617	2018-11-23	52.40	66.26	66.38	17.47
1618	2018-11-22	52.39	66.24	66.36	17.47
1619	2018-11-21	52.38	66.25	66.37	17.47
1620	2018-11-20	52.50	66.36	66.48	17.47
1621	2018-11-19	52.44	66.30	66.42	17.47
1622	2018-11-16	52.44	66.30	66.42	17.47
1623	2018-11-15	52.38	66.24	66.36	17.47
1624	2018-11-14	52.38	66.24	66.36	17.47
1625	2018-11-13	52.32	66.19	66.31	17.47
1626	2018-11-12	52.32	66.19	66.31	17.47
1627	2018-11-09	52.32	66.19	66.31	17.47
1628	2018-11-08	52.30	66.17	66.29	17.47
1629	2018-11-07	52.30	66.17	66.29	17.47
1630	2018-11-06	52.16	66.04	66.16	17.47
1631	2018-11-05	52.15	66.04	66.16	17.47
1632	2018-11-02	52.16	66.05	66.17	17.47
1633	2018-11-01	52.15	66.04	66.16	17.47
1634	2018-10-31	51.96	65.86	65.98	17.47
1635	2018-10-30	51.96	65.86	65.98	17.47
1636	2018-10-29	51.97	65.85	65.97	17.47
1637	2018-10-26	52.00	65.88	66.00	17.47
1638	2018-10-25	52.04	65.91	66.03	17.47
1639	2018-10-24	52.04	65.91	66.03	17.47
1640	2018-10-23	52.04	65.91	66.03	17.47
1641	2018-10-22	52.07	65.93	66.05	17.47
1642	2018-10-19	52.06	65.92	66.04	17.47
1643	2018-10-18	52.03	65.92	66.04	17.47
1644	2018-10-16	52.05	65.93	66.05	17.47
1645	2018-10-15	52.04	65.92	66.04	17.47
1646	2018-10-12	52.08	65.96	66.08	17.47
1647	2018-10-11	48.05	62.26	62.39	17.47
1648	2018-10-10	48.05	62.25	62.39	17.47
1649	2018-10-09	47.98	62.18	62.32	17.47
1650	2018-10-08	47.98	62.18	62.31	17.47
1651	2018-10-05	47.95	62.15	62.28	17.47
1652	2018-10-04	47.94	62.14	62.27	17.47
1653	2018-10-03	47.94	62.14	62.28	17.47
1654	2018-10-02	47.93	62.13	62.27	17.47
1655	2018-09-28	47.94	62.13	62.27	17.47
1656	2018-09-27	47.94	62.13	62.27	17.47
1657	2018-09-26	48.16	62.38	62.52	17.47
1658	2018-09-24	48.15	62.37	62.51	17.47
1659	2018-09-21	48.15	62.39	62.52	17.47
1660	2018-09-20	48.15	62.39	62.52	17.47
1661	2018-09-19	48.15	62.39	62.52	17.47
1662	2018-09-18	48.15	62.39	62.52	17.47
1663	2018-09-17	47.34	61.70	62.17	17.47
1664	2018-09-14	47.30	61.86	62.88	17.47
1665	2018-09-13	46.82	61.53	63.10	17.47
1666	2018-09-12	46.10	61.41	62.98	17.47
1667	2018-09-11	44.89	60.76	62.45	17.47
1668	2018-09-10	44.89	60.78	62.46	17.47
1669	2018-09-07	43.66	59.91	61.63	17.47
1670	2018-09-06	43.57	59.92	61.64	17.47
1671	2018-09-05	43.19	59.55	61.30	17.47
1672	2018-09-04	42.94	59.50	61.46	17.47
1673	2018-09-03	42.52	59.35	61.49	17.47
1674	2018-08-31	42.34	59.19	61.34	17.47
1675	2018-08-30	42.26	59.58	61.71	17.47
1676	2018-08-29	43.47	59.35	61.49	17.47
1677	2018-08-28	43.69	59.02	61.18	17.47
1678	2018-08-27	44.14	59.50	61.63	17.47
1679	2018-08-24	44.48	59.84	61.95	17.47
1680	2018-08-23	44.61	59.97	62.08	17.47
1681	2018-08-22	44.57	60.50	62.58	17.47
1682	2018-08-21	44.60	60.93	62.99	17.47
1683	2018-08-20	44.60	60.93	62.99	17.47
1684	2018-08-17	44.73	60.99	63.04	17.46
1685	2018-08-16	44.76	61.01	63.07	17.46
1686	2018-08-15	44.78	61.04	63.09	17.46
1687	2018-08-14	45.01	61.39	63.43	17.46
1688	2018-08-13	45.12	62.06	64.06	17.46
1689	2018-08-10	45.11	62.05	64.05	17.46
1690	2018-08-09	45.20	62.16	64.15	17.46
1691	2018-08-08	44.59	61.83	63.84	17.46
1692	2018-08-07	44.68	61.94	63.95	17.46
1693	2018-08-06	44.51	61.76	63.77	17.46
1694	2018-08-03	44.39	61.66	63.67	17.46
1695	2018-08-02	44.16	61.43	63.46	17.46
1696	2018-08-01	43.95	61.21	63.26	17.46
1697	2018-07-31	43.97	61.23	63.27	17.46
1698	2018-07-30	43.73	60.98	63.04	17.46
1699	2018-07-27	44.00	61.25	63.29	17.46
1700	2018-07-26	44.02	61.27	63.31	17.46
1701	2018-07-25	44.08	61.33	63.37	17.47
1702	2018-07-24	44.08	61.33	63.37	17.47
1703	2018-07-23	44.08	61.33	63.37	17.47
1704	2018-07-20	44.08	61.47	63.50	17.47
1705	2018-07-19	43.53	61.37	63.40	17.47
1706	2018-07-18	43.50	61.34	63.38	17.47
1707	2018-07-17	43.50	61.34	63.38	17.47
1708	2018-07-16	43.17	61.02	63.08	17.47
1709	2018-07-13	42.81	60.71	62.78	17.47
1710	2018-07-12	42.57	60.68	62.75	17.47
1711	2018-07-11	42.67	60.78	62.85	17.47
1712	2018-07-10	42.67	60.78	62.84	17.47
1713	2018-07-09	42.67	60.78	62.84	17.47
1714	2018-07-06	42.67	60.77	62.84	17.47
1715	2018-07-05	42.67	60.77	62.83	17.47
1716	2018-07-04	42.52	60.81	62.87	17.47
1717	2018-07-03	42.50	60.78	62.84	17.47
1718	2018-06-29	42.50	60.78	62.84	17.47
1719	2018-06-28	42.52	60.79	62.85	17.47
1720	2018-06-27	42.30	60.54	62.61	17.47
1721	2018-06-26	42.51	60.73	62.79	17.47
1722	2018-06-25	42.88	61.09	63.12	17.47
1723	2018-06-22	42.45	60.62	62.63	17.47
1724	2018-06-21	42.43	60.60	62.61	17.47
1725	2018-06-20	42.25	60.43	62.44	17.47
1726	2018-06-19	42.23	60.42	62.43	17.47
1727	2018-06-15	42.32	60.51	62.52	17.47
1728	2018-06-14	42.29	60.51	62.52	17.47
1729	2018-06-13	42.29	60.51	62.52	17.47
1730	2018-06-12	41.69	59.90	61.94	17.47
1731	2018-06-11	41.54	59.77	61.82	17.47
1732	2018-06-08	41.43	59.64	61.70	17.47
1733	2018-06-07	41.43	59.69	61.75	17.47
1734	2018-06-06	41.42	59.69	61.74	17.47
1735	2018-06-05	41.39	59.65	61.71	17.47
1736	2018-06-04	41.39	59.65	61.71	17.47
1737	2018-06-01	41.22	59.48	61.55	17.47
1738	2018-05-31	41.21	59.47	61.53	17.47
1739	2018-05-30	41.27	59.50	61.57	17.47
1740	2018-05-29	41.17	59.32	61.40	17.47
1741	2018-05-28	41.20	59.36	61.43	17.47
1742	2018-05-25	40.86	59.10	61.18	17.47
1743	2018-05-24	40.78	58.98	61.07	17.47
1744	2018-05-23	40.52	58.88	60.97	17.47
1745	2018-05-21	40.30	58.89	60.98	17.47
1746	2018-05-18	40.10	59.11	61.19	17.47
1747	2018-05-17	39.97	58.95	61.04	17.47
1748	2018-05-16	40.90	59.72	61.77	17.47
1749	2018-05-15	41.32	60.18	62.20	17.47
1750	2018-05-14	41.24	60.05	62.11	17.47
1751	2018-05-11	41.33	60.14	62.20	17.47
1752	2018-05-10	41.47	60.37	62.42	17.47
1753	2018-05-09	41.58	60.41	62.45	17.47
1754	2018-05-08	41.55	60.26	62.31	17.47
1755	2018-05-07	41.44	60.14	62.20	17.47
1756	2018-05-04	41.42	60.10	62.16	17.47
1757	2018-05-03	41.44	60.12	62.17	17.47
1758	2018-05-02	41.57	60.25	62.30	17.47
1759	2018-04-30	41.71	60.41	62.45	17.47
1760	2018-04-27	41.90	60.58	62.61	17.47
1761	2018-04-26	41.12	59.89	61.96	17.47
1762	2018-04-25	41.05	59.82	61.89	17.47
1763	2018-04-24	41.02	59.82	61.89	17.47
1764	2018-04-23	41.02	59.82	61.89	17.47
1765	2018-04-20	40.77	59.64	61.72	17.47
1766	2018-04-19	40.85	59.70	61.78	17.47
1767	2018-04-18	40.72	59.63	61.72	17.47
1768	2018-04-17	40.52	59.66	61.74	17.47
1769	2018-04-16	40.51	59.66	61.74	17.47
1770	2018-04-13	40.18	59.52	61.61	17.47
1771	2018-04-12	40.17	59.54	61.62	17.47
1772	2018-04-11	40.16	59.56	61.64	17.47
1773	2018-04-10	40.16	59.56	61.64	17.47
1774	2018-04-09	40.09	59.49	61.57	17.47
1775	2018-04-06	40.02	59.52	61.60	17.47
1776	2018-04-04	40.05	59.50	61.59	17.47
1777	2018-04-03	39.95	59.45	61.54	17.47
1778	2018-03-29	40.03	59.54	61.62	17.47
1779	2018-03-28	39.98	59.49	61.58	17.47
1780	2018-03-27	39.63	59.83	61.90	17.47
1781	2018-03-26	40.16	60.29	62.34	17.47
1782	2018-03-23	40.29	60.51	62.55	17.47
1783	2018-03-22	40.46	59.31	61.41	17.47
1784	2018-03-21	40.38	59.20	61.30	17.47
1785	2018-03-20	39.93	58.75	60.92	17.47
1786	2018-03-19	40.79	59.69	62.13	17.47
1787	2018-03-16	38.90	58.96	61.44	17.47
1788	2018-03-15	38.82	58.89	61.37	17.47
1789	2018-03-14	38.90	58.98	61.46	17.47
1790	2018-03-13	38.83	58.91	61.39	17.47
1791	2018-03-12	38.71	58.78	61.27	17.47
1792	2018-03-09	39.23	59.29	61.75	17.47
1793	2018-03-08	38.73	58.63	61.12	17.47
1794	2018-03-07	38.56	59.52	61.97	17.47
1795	2018-03-06	38.29	59.38	61.83	17.47
1796	2018-03-05	38.36	59.47	61.92	17.47
1797	2018-03-02	38.40	59.23	61.70	17.47
1798	2018-03-01	38.40	59.23	61.70	17.47
1799	2018-02-28	38.42	59.25	61.72	17.47
1800	2018-02-27	38.50	59.07	61.55	17.47
1801	2018-02-26	38.46	59.03	61.51	17.47
1802	2018-02-23	38.45	59.02	61.51	17.47
1803	2018-02-22	38.55	59.06	61.54	17.47
1804	2018-02-21	38.55	59.06	61.54	17.47
1805	2018-02-20	38.74	59.14	61.61	17.47
1806	2018-02-15	38.81	59.14	61.61	17.47
1807	2018-02-14	38.81	59.14	61.61	17.47
1808	2018-02-13	38.81	59.13	61.61	17.47
1809	2018-02-12	38.81	59.19	61.67	17.47
1810	2018-02-09	38.81	59.19	61.67	17.47
1811	2018-02-08	38.79	59.14	61.62	17.47
1812	2018-02-07	38.67	58.98	61.44	17.47
1813	2018-02-06	38.60	58.88	61.35	17.47
1814	2018-02-05	38.60	58.88	61.35	17.47
1815	2018-02-02	38.61	58.86	61.33	17.47
1816	2018-02-01	38.61	58.86	61.33	17.47
1817	2018-01-31	38.63	58.59	61.07	17.47
1818	2018-01-30	38.67	58.65	61.13	17.47
1819	2018-01-29	38.69	58.64	61.12	17.47
1820	2018-01-26	38.60	58.55	61.04	17.47
1821	2018-01-25	38.58	58.51	61.00	17.47
1822	2018-01-24	38.58	58.50	60.99	17.47
1823	2018-01-23	38.58	58.50	60.98	17.47
1824	2018-01-22	38.60	58.55	61.04	17.47
1825	2018-01-19	38.62	58.56	61.04	17.47
1826	2018-01-18	38.65	58.53	61.02	17.47
1827	2018-01-17	38.66	58.62	61.10	17.47
1828	2018-01-16	38.66	58.62	61.10	17.47
1829	2018-01-15	38.59	58.55	61.04	17.47
1830	2018-01-12	38.58	58.50	60.99	17.47
1831	2018-01-11	38.57	58.49	60.98	17.47
1832	2018-01-10	38.59	58.53	61.05	17.47
1833	2018-01-09	38.59	58.45	60.97	17.47
1834	2018-01-08	38.68	58.43	60.95	17.47
1835	2018-01-05	38.68	58.42	60.94	17.47
1836	2018-01-04	38.68	58.42	60.94	17.47
1837	2018-01-03	38.62	58.34	60.86	17.47
1838	2018-01-02	38.66	58.37	60.90	17.47
1839	2017-12-29	38.66	58.38	60.90	17.47
1840	2017-12-28	38.66	58.38	60.90	17.47
1841	2017-12-27	38.66	58.38	60.90	17.47
1842	2017-12-22	38.68	58.39	60.92	17.47
1843	2017-12-21	38.72	58.43	60.95	17.47
1844	2017-12-20	38.74	58.45	60.97	17.47
1845	2017-12-19	38.74	58.47	60.98	17.47
1846	2017-12-18	38.74	58.47	60.98	17.47
1847	2017-12-15	38.86	58.45	60.97	17.47
1848	2017-12-14	38.86	58.45	60.97	17.47
1849	2017-12-13	39.00	58.59	61.11	17.47
1850	2017-12-12	39.00	58.59	61.10	17.47
1851	2017-12-11	38.94	58.54	61.05	17.47
1852	2017-12-08	38.95	58.49	61.01	17.47
1853	2017-12-07	38.94	58.49	61.01	17.47
1854	2017-12-06	38.93	58.48	61.00	17.47
1855	2017-12-05	38.93	58.10	60.64	17.47
1856	2017-12-04	38.98	57.96	60.51	17.47
1857	2017-12-01	39.15	58.06	60.60	17.47
1858	2017-11-30	38.93	57.84	60.39	17.47
1859	2017-11-29	38.70	57.68	60.24	17.47
1860	2017-11-28	38.70	57.68	60.25	17.47
1861	2017-11-27	38.76	57.68	60.24	17.47
1862	2017-11-24	38.76	57.68	60.24	17.47
1863	2017-11-23	38.85	57.76	60.32	17.47
1864	2017-11-22	38.72	57.61	60.18	17.47
1865	2017-11-21	38.51	57.33	59.92	17.47
1866	2017-11-20	38.49	57.31	59.90	17.47
1867	2017-11-17	38.49	57.29	59.88	17.47
1868	2017-11-16	38.35	57.14	59.74	17.47
1869	2017-11-15	38.35	57.07	59.68	17.47
1870	2017-11-14	38.19	56.58	59.22	17.47
1871	2017-11-13	38.18	56.60	59.23	17.47
1872	2017-11-10	38.18	56.60	59.23	17.47
1873	2017-11-09	38.18	56.60	59.23	17.47
1874	2017-11-08	38.10	56.63	59.26	17.47
1875	2017-11-07	38.08	56.61	59.24	17.47
1876	2017-11-06	38.08	56.64	59.27	17.47
1877	2017-11-03	38.08	56.68	59.32	17.47
1878	2017-11-02	38.65	57.40	59.99	17.47
1879	2017-11-01	38.68	57.43	60.02	17.47
1880	2017-10-31	38.70	57.45	60.04	17.47
1881	2017-10-30	38.70	57.45	60.04	17.47
1882	2017-10-27	38.70	57.45	60.04	17.47
1883	2017-10-26	38.72	57.44	60.03	17.47
1884	2017-10-25	38.82	57.59	60.17	17.47
1885	2017-10-24	38.84	57.50	60.11	17.47
1886	2017-10-23	38.87	57.44	60.06	17.47
1887	2017-10-20	38.96	57.58	60.18	17.47
1888	2017-10-19	38.98	57.58	60.18	17.47
1889	2017-10-18	38.99	57.52	60.13	17.47
1890	2017-10-17	38.95	57.78	60.37	17.47
1891	2017-10-16	39.04	57.87	60.46	17.47
1892	2017-10-13	39.08	57.94	60.52	17.47
1893	2017-10-12	39.07	57.91	60.50	17.47
1894	2017-10-11	39.07	57.91	60.50	17.47
1895	2017-10-10	39.07	57.91	60.50	17.47
1896	2017-10-09	39.06	57.91	60.50	17.47
1897	2017-10-06	39.06	57.92	60.51	17.47
1898	2017-10-04	39.10	57.96	60.54	17.47
1899	2017-10-03	39.10	57.96	60.54	17.47
1900	2017-09-29	39.11	57.97	60.55	17.47
1901	2017-09-28	39.26	57.97	60.55	17.47
1902	2017-09-27	39.26	57.97	60.55	17.47
1903	2017-09-26	39.26	57.96	60.55	17.47
1904	2017-09-25	39.26	57.97	60.56	17.47
1905	2017-09-22	39.23	57.95	60.54	17.47
1906	2017-09-21	39.05	57.78	60.38	17.47
1907	2017-09-20	39.22	57.92	60.50	17.47
1908	2017-09-19	38.87	57.54	60.14	17.47
1909	2017-09-18	38.79	57.52	60.13	17.47
1910	2017-09-15	38.80	57.52	60.13	17.47
1911	2017-09-14	38.74	57.47	60.08	17.47
1912	2017-09-13	38.67	57.44	60.05	17.47
1913	2017-09-12	38.68	57.39	60.01	17.47
1914	2017-09-11	38.75	57.49	60.10	17.47
1915	2017-09-08	38.74	57.51	60.11	17.47
1916	2017-09-07	38.74	57.62	60.22	17.47
1917	2017-09-06	38.61	57.52	60.12	17.47
1918	2017-09-05	38.69	57.51	60.11	17.47
1919	2017-09-04	38.91	58.09	60.64	17.47
1920	2017-09-01	38.86	58.03	60.58	17.47
1921	2017-08-31	38.87	58.04	60.53	17.47
1922	2017-08-30	39.11	58.27	60.76	17.47
1923	2017-08-29	39.26	58.43	60.90	17.47
1924	2017-08-28	39.66	58.84	61.29	17.47
1925	2017-08-25	39.78	58.96	61.40	17.47
1926	2017-08-24	39.73	58.91	61.35	17.47
1927	2017-08-23	39.61	58.86	61.31	17.47
1928	2017-08-22	39.61	58.86	61.31	17.47
1929	2017-08-21	39.60	58.85	61.30	17.47
1930	2017-08-18	39.60	58.85	61.30	17.47
1931	2017-08-17	39.60	58.85	61.30	17.47
1932	2017-08-16	39.65	58.91	61.35	17.47
1933	2017-08-15	39.67	58.94	61.38	17.47
1934	2017-08-14	39.75	58.97	61.41	17.47
1935	2017-08-11	39.41	58.58	61.03	17.47
1936	2017-08-10	39.41	58.58	61.02	17.47
1937	2017-08-09	39.44	58.61	61.05	17.47
1938	2017-08-08	39.44	58.61	61.05	17.47
1939	2017-08-07	39.40	58.60	61.04	17.47
1940	2017-08-04	39.41	58.60	61.04	17.47
1941	2017-08-03	39.46	58.65	61.09	17.47
1942	2017-08-02	39.45	58.61	61.05	17.47
1943	2017-08-01	39.31	58.47	60.92	17.47
1944	2017-07-31	39.31	58.47	60.92	17.47
1945	2017-07-28	39.35	58.51	60.95	17.47
1946	2017-07-27	39.36	58.52	60.96	17.47
1947	2017-07-26	39.42	58.60	61.04	17.47
1948	2017-07-25	39.40	58.59	61.03	17.47
1949	2017-07-24	39.42	58.63	61.06	17.47
1950	2017-07-21	39.43	58.65	61.08	17.47
1951	2017-07-20	39.49	58.70	61.13	17.47
1952	2017-07-19	39.48	58.64	61.08	17.47
1953	2017-07-18	39.43	58.59	61.03	17.47
1954	2017-07-17	39.50	58.54	60.98	17.47
1955	2017-07-14	39.34	58.38	60.83	17.47
1956	2017-07-13	39.34	58.38	60.83	17.47
1957	2017-07-12	39.43	58.49	60.94	17.47
1958	2017-07-11	39.40	58.46	60.90	17.47
1959	2017-07-10	39.60	58.51	60.94	17.47
1960	2017-07-07	39.61	58.55	60.97	17.47
1961	2017-07-06	39.57	58.54	60.97	17.47
1962	2017-07-05	39.58	58.54	60.97	17.47
1963	2017-07-04	39.62	58.51	60.94	17.47
1964	2017-07-03	39.62	58.45	60.88	17.47
1965	2017-06-30	39.61	58.38	60.81	17.47
1966	2017-06-29	39.36	58.10	60.55	17.47
1967	2017-06-28	39.57	58.30	60.74	17.47
1968	2017-06-27	39.69	58.42	60.85	17.47
1969	2017-06-26	39.61	58.31	60.75	17.47
1970	2017-06-23	39.61	58.26	60.70	17.47
1971	2017-06-22	39.60	58.21	60.65	17.47
1972	2017-06-21	39.60	58.23	60.67	17.47
1973	2017-06-20	39.60	58.22	60.66	17.47
1974	2017-06-19	39.61	58.23	60.67	17.47
1975	2017-06-16	39.61	58.23	60.67	17.47
1976	2017-06-15	39.57	58.20	60.64	17.47
1977	2017-06-14	39.59	58.21	60.66	17.47
1978	2017-06-13	39.62	58.24	60.68	17.47
1979	2017-06-12	39.62	58.25	60.69	17.47
1980	2017-06-09	39.62	58.25	60.69	17.47
1981	2017-06-08	39.66	58.37	60.80	17.47
1982	2017-06-07	39.65	58.39	60.81	17.47
1983	2017-06-06	39.72	58.46	60.88	17.47
1984	2017-06-05	39.63	58.37	60.80	17.47
1985	2017-06-02	39.90	58.65	61.06	17.47
1986	2017-06-01	39.85	58.60	61.01	17.47
1987	2017-05-31	39.83	58.60	61.01	17.47
1988	2017-05-29	39.84	58.59	61.00	17.47
1989	2017-05-26	39.80	58.57	60.99	17.47
1990	2017-05-25	39.78	58.53	60.94	17.47
1991	2017-05-24	39.79	58.54	60.95	17.47
1992	2017-05-23	39.75	58.56	60.97	17.47
1993	2017-05-22	39.75	58.56	60.97	17.47
1994	2017-05-19	39.75	58.56	60.97	17.47
1995	2017-05-18	39.80	58.59	60.99	17.47
1996	2017-05-17	39.79	58.57	60.98	17.47
1997	2017-05-16	39.84	58.59	61.00	17.47
1998	2017-05-15	39.85	58.58	60.99	17.47
1999	2017-05-12	39.79	58.56	60.97	17.47
2000	2017-05-11	39.87	58.65	61.05	17.47
2001	2017-05-10	39.87	58.65	61.05	17.47
2002	2017-05-09	39.98	58.76	61.15	17.47
2003	2017-05-08	39.98	58.75	61.15	17.47
2004	2017-05-05	39.90	58.67	61.07	17.47
2005	2017-05-04	39.79	58.57	60.98	17.47
2006	2017-05-02	39.77	58.58	60.99	17.47
2007	2017-04-28	39.93	58.72	61.12	17.47
2008	2017-04-27	39.90	58.70	61.09	17.47
2009	2017-04-26	39.89	58.68	61.07	17.47
2010	2017-04-25	39.98	58.82	61.21	17.47
2011	2017-04-24	40.09	58.96	61.34	17.47
2012	2017-04-21	40.09	58.93	61.31	17.47
2013	2017-04-20	40.09	58.93	61.31	17.47
2014	2017-04-19	40.09	58.84	61.23	17.47
2015	2017-04-18	40.07	58.83	61.22	17.47
2016	2017-04-13	40.05	58.76	61.16	17.47
2017	2017-04-12	40.07	58.76	61.15	17.47
2018	2017-04-11	40.10	58.78	61.17	17.47
2019	2017-04-10	40.09	58.77	61.17	17.47
2020	2017-04-07	40.07	58.81	61.20	17.47
2021	2017-04-06	40.08	58.81	61.20	17.47
2022	2017-04-05	40.09	58.82	61.21	17.47
2023	2017-04-03	40.15	58.87	61.25	17.47
2024	2017-03-31	40.16	58.30	60.72	17.47
2025	2017-03-30	39.89	57.59	60.05	17.47
2026	2017-03-29	39.89	57.58	60.04	17.47
2027	2017-03-28	39.81	57.17	59.65	17.47
2028	2017-03-27	39.82	57.17	59.66	17.47
2029	2017-03-24	39.82	57.17	59.66	17.47
2030	2017-03-23	39.71	57.11	59.60	17.47
2031	2017-03-22	39.57	57.09	59.58	17.47
2032	2017-03-21	39.57	57.14	59.63	17.47
2033	2017-03-20	39.57	56.97	59.46	17.47
2034	2017-03-17	39.54	56.96	59.46	17.47
2035	2017-03-16	39.61	56.68	59.20	17.47
2036	2017-03-15	39.57	55.39	57.98	17.47
2037	2017-03-14	39.57	55.37	57.96	17.47
2038	2017-03-13	39.57	55.28	57.88	17.47
2039	2017-03-10	39.53	55.25	57.85	17.47
2040	2017-03-09	39.55	55.25	57.85	17.47
2041	2017-03-08	39.57	55.11	57.72	17.47
2042	2017-03-07	39.66	55.07	57.68	17.47
2043	2017-03-06	39.68	55.02	57.63	17.47
2044	2017-03-03	39.76	55.02	57.63	17.47
2045	2017-03-02	39.73	54.95	57.56	17.47
2046	2017-03-01	39.91	55.10	57.70	17.47
2047	2017-02-28	39.95	55.17	57.77	17.47
2048	2017-02-27	40.07	56.05	58.57	17.47
2049	2017-02-24	39.97	56.15	58.67	17.47
2050	2017-02-23	40.14	56.46	58.96	17.47
2051	2017-02-22	39.94	56.27	58.78	17.47
2052	2017-02-21	40.28	56.56	59.05	17.47
2053	2017-02-20	39.91	56.29	58.79	17.47
2054	2017-02-17	40.17	56.34	58.84	17.47
2055	2017-02-16	40.11	56.29	58.80	17.47
2056	2017-02-15	39.98	56.39	58.89	17.47
2057	2017-02-14	39.87	56.18	58.69	17.47
2058	2017-02-13	39.93	56.19	58.70	17.47
2059	2017-02-10	39.79	56.04	58.56	17.47
2060	2017-02-09	39.75	56.04	58.56	17.47
2061	2017-02-08	39.39	55.94	58.47	17.47
2062	2017-02-07	39.24	55.84	58.37	17.47
2063	2017-02-06	39.27	55.91	58.44	17.47
2064	2017-02-03	39.17	55.83	58.36	17.47
2065	2017-02-02	39.04	55.71	58.25	17.47
2066	2017-02-01	39.25	55.87	58.39	17.47
2067	2017-01-27	39.21	56.01	58.52	17.47
2068	2017-01-26	39.21	56.01	58.52	17.47
2069	2017-01-25	39.33	56.15	58.65	17.47
2070	2017-01-24	39.33	56.20	58.70	17.47
2071	2017-01-23	39.38	56.30	58.79	17.47
2072	2017-01-20	39.83	56.75	59.22	17.47
2073	2017-01-19	39.78	56.72	59.20	17.47
2074	2017-01-18	39.82	56.72	59.20	17.47
2075	2017-01-17	39.38	56.58	59.06	17.47
2076	2017-01-16	39.40	56.68	59.17	17.47
2077	2017-01-13	39.36	56.68	59.16	17.47
2078	2017-01-12	39.34	56.65	59.13	17.47
2079	2017-01-11	39.25	56.56	59.05	17.47
2080	2017-01-10	39.47	56.82	59.29	17.47
2081	2017-01-09	39.64	57.12	59.57	17.47
2082	2017-01-06	39.74	57.18	59.62	17.47
2083	2017-01-05	39.70	57.18	59.63	17.47
2084	2017-01-04	39.69	57.29	59.74	17.47
2085	2017-01-03	39.69	57.29	59.73	17.47
2086	2016-12-30	39.65	57.16	59.61	17.47
2087	2016-12-29	39.58	57.50	59.93	17.47
2088	2016-12-28	39.20	57.02	59.47	17.47
2089	2016-12-23	39.20	57.02	59.48	17.47
2090	2016-12-22	39.20	57.02	59.47	17.47
2091	2016-12-21	39.15	56.98	59.43	17.47
2092	2016-12-20	39.12	56.88	59.34	17.47
2093	2016-12-19	39.12	56.86	59.32	17.47
2094	2016-12-16	39.15	56.78	59.25	17.47
2095	2016-12-15	39.07	56.66	59.04	17.47
2096	2016-12-14	39.16	56.75	59.10	17.47
2097	2016-12-13	39.16	56.77	59.12	17.47
2098	2016-12-12	39.25	56.75	59.10	17.47
2099	2016-12-09	39.37	56.86	59.20	17.47
2100	2016-12-08	39.55	57.09	59.41	17.47
2101	2016-12-07	39.49	57.03	59.36	17.47
2102	2016-12-06	39.53	57.07	59.40	17.47
2103	2016-12-05	39.37	56.92	59.22	17.47
2104	2016-12-02	39.32	56.87	59.17	17.47
2105	2016-12-01	39.55	57.09	59.37	17.47
2106	2016-11-30	39.52	57.02	59.27	17.47
2107	2016-11-29	39.51	57.01	59.26	17.47
2108	2016-11-28	39.51	57.01	59.26	17.47
2109	2016-11-25	39.66	57.16	59.40	17.47
2110	2016-11-24	39.69	57.15	59.39	17.47
2111	2016-11-23	39.57	57.09	59.35	17.47
2112	2016-11-22	39.66	57.18	59.43	17.47
2113	2016-11-21	39.67	57.25	59.50	17.47
2114	2016-11-18	39.68	57.29	59.53	17.47
2115	2016-11-17	39.77	57.35	59.57	17.47
2116	2016-11-16	39.69	57.27	59.49	17.47
2117	2016-11-15	39.81	57.38	59.56	17.47
2118	2016-11-14	39.92	57.49	59.64	17.47
2119	2016-11-11	39.86	57.41	59.56	17.47
2120	2016-11-10	40.06	57.55	59.55	17.47
2121	2016-11-09	39.98	57.47	59.46	17.47
2122	2016-11-08	39.89	57.38	59.37	17.47
2123	2016-11-07	39.76	57.38	59.25	17.47
2124	2016-11-04	39.81	57.31	59.11	17.47
2125	2016-11-03	40.26	57.70	59.34	17.47
2126	2016-11-02	40.17	57.71	59.30	17.47
2127	2016-11-01	40.08	57.45	59.03	17.47
2128	2016-10-31	39.94	56.99	58.59	17.47
2129	2016-10-28	39.63	56.48	57.93	17.47
2130	2016-10-27	39.49	56.35	57.68	17.47
2131	2016-10-26	39.73	56.53	57.78	17.47
2132	2016-10-25	39.69	56.52	57.70	17.47
2133	2016-10-24	39.46	56.30	57.49	17.47
2134	2016-10-21	39.25	55.87	56.94	17.47
2135	2016-10-20	39.25	55.87	56.94	17.47
2136	2016-10-19	39.17	55.80	56.85	17.47
2137	2016-10-18	39.16	55.79	56.84	17.47
2138	2016-10-17	39.17	55.86	56.91	17.47
2139	2016-10-14	38.97	55.63	56.68	17.47
2140	2016-10-13	39.18	55.85	56.90	17.47
2141	2016-10-12	39.23	55.89	56.94	17.47
2142	2016-10-11	39.36	56.01	57.06	17.47
2143	2016-10-07	38.35	55.02	56.09	17.47
2144	2016-10-06	38.35	54.92	55.98	17.47
2145	2016-10-05	37.85	54.44	55.52	17.47
2146	2016-10-04	37.80	54.51	55.58	17.47
2147	2016-10-03	37.63	54.25	55.12	17.47
2148	2016-09-30	34.63	51.32	52.04	17.47
2149	2016-09-29	36.11	53.19	53.84	17.47
2150	2016-09-28	35.97	53.05	53.70	17.47
2151	2016-09-27	35.98	53.20	53.85	17.47
2152	2016-09-26	36.09	53.31	53.95	17.47
2153	2016-09-23	35.85	53.21	53.85	17.47
2154	2016-09-22	35.87	53.11	53.65	17.47
2155	2016-09-21	35.93	53.02	53.56	17.47
2156	2016-09-20	36.56	53.79	54.32	17.47
2157	2016-09-19	37.48	54.61	55.02	17.47
2158	2016-09-15	36.39	54.25	54.66	17.47
2159	2016-09-14	37.24	54.64	55.04	17.47
2160	2016-09-13	37.19	54.75	55.15	17.47
2161	2016-09-12	37.24	54.27	54.46	17.47
2162	2016-09-09	37.30	54.58	54.76	17.47
2163	2016-09-08	37.45	54.75	54.93	17.47
2164	2016-09-07	37.51	54.76	54.94	17.47
2165	2016-09-06	37.55	54.79	54.98	17.47
2166	2016-09-05	37.57	54.83	55.01	17.47
2167	2016-09-02	37.81	55.07	55.25	17.47
2168	2016-09-01	37.90	55.23	55.41	17.47
2169	2016-08-31	38.05	55.35	55.49	17.47
2170	2016-08-30	38.03	55.19	55.21	17.47
2171	2016-08-29	38.14	55.27	55.29	17.47
2172	2016-08-26	38.32	55.29	55.30	17.47
2173	2016-08-25	38.92	55.91	55.93	17.47
2174	2016-08-24	39.04	55.97	55.98	17.47
2175	2016-08-23	39.04	55.97	55.98	17.47
2176	2016-08-22	39.31	56.18	56.20	17.47
2177	2016-08-19	39.29	56.16	56.17	17.47
2178	2016-08-18	39.38	55.95	55.97	17.47
2179	2016-08-17	39.17	55.76	55.77	17.47
2180	2016-08-16	39.17	55.74	55.76	17.47
2181	2016-08-15	39.13	55.82	55.84	17.47
2182	2016-08-12	39.15	55.96	55.97	17.47
2183	2016-08-11	39.18	56.17	56.19	17.47
2184	2016-08-10	39.31	56.23	56.25	17.47
2185	2016-08-09	39.41	56.32	56.34	17.47
2186	2016-08-08	39.45	56.45	56.46	17.47
2187	2016-08-05	39.46	56.45	56.46	17.47
2188	2016-08-04	39.72	56.70	56.71	17.47
2189	2016-08-03	39.96	57.07	57.09	17.47
2190	2016-08-02	39.48	57.19	57.20	17.47
2191	2016-08-01	39.48	57.19	57.20	17.47
2192	2016-07-29	39.30	56.97	56.99	17.47
2193	2016-07-28	39.44	57.08	57.10	17.47
2194	2016-07-27	39.46	57.10	57.12	17.47
2195	2016-07-26	39.45	57.12	57.13	17.47
2196	2016-07-25	39.25	56.94	56.95	17.47
2197	2016-07-22	39.12	56.82	56.83	17.47
2198	2016-07-21	39.09	56.82	56.83	17.47
2199	2016-07-20	39.17	56.89	56.90	17.47
2200	2016-07-19	39.27	56.98	56.99	17.47
2201	2016-07-18	39.24	56.99	57.00	17.47
2202	2016-07-15	39.28	57.16	57.17	17.47
2203	2016-07-14	39.08	56.91	56.92	17.47
2204	2016-07-13	39.08	56.89	56.90	17.47
2205	2016-07-12	39.59	57.44	57.45	17.47
2206	2016-07-11	40.07	57.89	57.90	17.47
2207	2016-07-08	40.03	57.78	57.79	17.47
2208	2016-07-07	40.42	57.98	57.99	17.47
2209	2016-07-06	40.28	57.52	57.53	17.47
2210	2016-07-05	40.42	57.65	57.66	17.47
2211	2016-07-04	38.57	56.21	56.22	17.47
2212	2016-06-30	38.95	56.83	56.84	17.47
2213	2016-06-29	38.16	55.33	55.34	17.47
2214	2016-06-28	38.11	55.36	55.37	17.47
2215	2016-06-27	38.19	55.55	55.56	17.47
2216	2016-06-24	38.03	55.27	55.28	17.47
2217	2016-06-23	38.31	55.72	55.73	17.47
2218	2016-06-22	38.25	55.79	55.79	17.47
2219	2016-06-21	38.25	55.64	55.65	17.47
2220	2016-06-20	37.94	55.06	55.07	17.47
2221	2016-06-17	37.84	54.93	54.94	17.47
2222	2016-06-16	37.61	54.78	54.79	17.47
2223	2016-06-15	37.75	54.90	54.91	17.47
2224	2016-06-14	37.52	55.04	55.05	17.47
2225	2016-06-13	37.34	54.63	54.64	17.47
2226	2016-06-10	37.73	54.93	54.94	17.47
2227	2016-06-08	38.95	55.46	55.47	17.47
2228	2016-06-07	38.95	55.42	55.43	17.47
2229	2016-06-06	38.88	55.35	55.36	17.47
2230	2016-06-03	38.74	55.22	55.23	17.47
2231	2016-06-02	38.63	55.22	55.23	17.47
2232	2016-06-01	36.97	54.17	54.18	17.47
2233	2016-05-31	37.29	54.45	54.45	17.47
2234	2016-05-30	37.05	54.38	54.38	17.47
2235	2016-05-27	36.83	53.78	53.78	17.47
2236	2016-05-26	36.90	53.40	53.40	17.47
2237	2016-05-25	37.34	54.45	54.45	17.47
2238	2016-05-24	37.57	54.29	54.29	17.47
2239	2016-05-23	37.08	53.77	53.77	17.47
2240	2016-05-20	37.12	53.87	53.87	17.47
2241	2016-05-19	37.80	54.11	54.11	17.47
2242	2016-05-18	37.34	53.46	53.46	17.47
2243	2016-05-17	37.14	53.13	53.13	17.46
2244	2016-05-16	37.08	53.10	53.11	17.46
2245	2016-05-13	37.55	53.52	53.52	17.46
2246	2016-05-12	37.29	53.39	53.39	17.46
2247	2016-05-11	37.39	53.32	53.33	17.46
2248	2016-05-10	37.84	54.05	54.05	17.46
2249	2016-05-09	38.26	54.31	54.32	17.46
2250	2016-05-06	38.21	54.33	54.33	17.46
2251	2016-05-05	39.00	54.49	54.49	17.46
2252	2016-05-04	39.72	55.84	55.84	17.46
2253	2016-05-03	39.49	55.57	55.57	17.46
2254	2016-04-29	39.33	55.39	55.39	17.46
2255	2016-04-28	38.94	54.99	54.99	17.46
2256	2016-04-27	38.51	54.76	54.76	17.46
2257	2016-04-26	38.53	54.57	54.57	17.45
2258	2016-04-25	37.48	53.84	53.84	17.45
2259	2016-04-22	38.43	54.44	54.44	17.45
2260	2016-04-21	39.40	55.43	55.43	17.45
2261	2016-04-20	38.45	55.05	55.05	17.45
2262	2016-04-19	37.91	54.49	54.49	17.44
2263	2016-04-18	36.38	53.31	53.32	17.40
2264	2016-04-15	39.00	57.52	57.52	17.40
2265	2016-04-14	37.35	55.05	55.05	17.39
2266	2016-04-13	36.42	53.57	53.57	17.39
2267	2016-04-12	35.37	52.56	52.56	17.33
2268	2016-04-11	62.81	79.76	79.77	17.29
2269	2016-04-08	63.03	79.42	79.44	17.24

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---