KIN YAT HOLDINGS LIMITED: O

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00638	1997-05-01	2024-08-09	2024-08-26	Docs

• Buybacks
• Outstanding
• 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	2024-08-22	49.13	66.85	67.01	35.00
2	2024-08-21	49.13	66.85	67.01	35.00
3	2024-08-20	49.13	66.85	67.01	35.00
4	2024-08-19	49.13	66.85	67.01	35.00
5	2024-08-16	49.13	66.85	67.01	35.00
6	2024-08-15	49.13	66.85	67.01	35.00
7	2024-08-14	49.13	66.85	67.00	35.01
8	2024-08-13	49.13	66.85	67.00	35.01
9	2024-08-12	48.95	66.60	66.63	35.01
10	2024-08-09	48.95	66.55	66.58	35.00
11	2024-08-08	48.96	65.65	65.69	35.00
12	2024-08-07	48.96	65.65	65.69	35.00
13	2024-08-06	49.10	65.35	65.39	34.98
14	2024-08-05	49.10	65.29	65.33	34.98
15	2024-08-02	49.11	65.09	65.13	34.98
16	2024-08-01	49.12	64.72	64.76	34.97
17	2024-07-31	48.30	64.41	64.45	35.82
18	2024-07-30	48.39	65.70	65.73	35.82
19	2024-07-29	48.81	66.11	66.15	35.82
20	2024-07-26	48.79	66.17	66.21	35.82
21	2024-07-25	48.78	66.30	66.34	35.81
22	2024-07-24	48.79	66.29	66.33	35.81
23	2024-07-23	48.80	66.27	66.30	35.81
24	2024-07-22	48.55	65.37	65.41	35.81
25	2024-07-19	48.55	65.37	65.41	35.81
26	2024-07-18	49.10	65.32	65.36	35.81
27	2024-07-17	49.10	65.27	65.31	35.81
28	2024-07-16	49.11	65.28	65.31	35.81
29	2024-07-15	49.12	65.29	65.33	35.81
30	2024-07-12	49.13	65.30	65.33	35.82
31	2024-07-11	49.14	65.30	65.34	35.82
32	2024-07-10	49.15	65.31	65.35	35.82
33	2024-07-09	49.15	65.36	65.40	35.83
34	2024-07-08	49.14	65.36	65.39	35.83
35	2024-07-05	49.14	65.36	65.40	35.84
36	2024-07-04	49.11	65.58	65.61	35.84
37	2024-07-03	49.07	65.57	65.60	35.84
38	2024-07-02	48.92	65.41	65.44	35.84
39	2024-06-28	48.91	65.39	65.43	35.85
40	2024-06-27	48.87	65.37	65.41	35.85
41	2024-06-26	48.86	65.36	65.39	35.86
42	2024-06-25	48.86	65.36	65.39	35.86
43	2024-06-24	48.86	65.36	65.39	35.86
44	2024-06-21	48.81	65.28	65.32	35.87
45	2024-06-20	48.81	65.25	65.29	35.87
46	2024-06-19	48.81	65.22	65.26	35.87
47	2024-06-18	48.46	64.71	64.75	36.09
48	2024-06-17	48.46	64.70	64.74	36.09
49	2024-06-14	48.41	64.69	64.73	36.09
50	2024-06-13	48.41	64.70	64.74	36.09
51	2024-06-12	48.41	64.70	64.74	36.10
52	2024-06-11	48.41	64.70	64.74	36.10
53	2024-06-07	48.41	64.70	64.74	36.10
54	2024-06-06	48.41	64.70	64.74	36.10
55	2024-06-05	48.41	64.40	64.43	36.10
56	2024-06-04	48.37	64.37	64.41	36.10
57	2024-06-03	48.37	64.37	64.41	36.10
58	2024-05-31	48.37	64.37	64.41	36.10
59	2024-05-30	48.37	64.37	64.41	36.10
60	2024-05-29	48.37	64.37	64.41	36.10
61	2024-05-28	48.37	64.37	64.41	36.10
62	2024-05-27	48.37	64.37	64.41	36.10
63	2024-05-24	48.37	64.38	64.41	36.10
64	2024-05-23	48.36	64.32	64.35	36.10
65	2024-05-22	48.36	64.31	64.35	36.10
66	2024-05-21	48.36	63.93	63.97	36.09
67	2024-05-20	48.36	63.99	64.03	36.09
68	2024-05-17	48.36	63.94	63.98	36.09
69	2024-05-16	46.72	62.06	62.10	36.09
70	2024-05-14	48.24	63.58	63.62	36.09
71	2024-05-13	48.08	63.43	63.47	36.09
72	2024-05-10	48.11	64.64	64.68	36.09
73	2024-05-09	48.11	64.64	64.68	36.09
74	2024-05-08	48.05	64.58	64.62	36.09
75	2024-05-07	48.04	64.71	64.75	36.09
76	2024-05-06	47.69	65.47	65.50	36.09
77	2024-05-03	48.00	65.47	65.50	36.09
78	2024-05-02	49.37	65.81	65.85	36.09
79	2024-04-30	49.41	65.15	65.19	36.09
80	2024-04-29	49.52	64.89	64.93	36.09
81	2024-04-26	50.71	66.12	66.15	36.09
82	2024-04-25	50.74	66.14	66.18	36.09
83	2024-04-24	52.24	67.19	67.23	36.09
84	2024-04-23	52.30	67.26	67.29	36.09
85	2024-04-22	51.75	66.58	66.61	36.09
86	2024-04-19	51.78	66.03	66.07	36.09
87	2024-04-18	51.78	66.03	66.07	36.09
88	2024-04-17	51.78	66.03	66.07	36.09
89	2024-04-16	51.78	66.03	66.07	36.09
90	2024-04-15	51.78	66.03	66.07	36.09
91	2024-04-12	51.78	66.03	66.07	36.09
92	2024-04-11	51.78	66.03	66.07	36.09
93	2024-04-10	51.78	66.03	66.07	36.09
94	2024-04-09	51.78	66.03	66.07	36.09
95	2024-04-08	51.78	66.03	66.07	36.09
96	2024-04-05	51.78	66.03	66.07	36.09
97	2024-04-03	51.78	66.03	66.07	36.09
98	2024-04-02	51.78	66.03	66.07	36.09
99	2024-03-28	51.78	66.04	66.07	36.09
100	2024-03-27	51.78	66.05	66.08	36.09
101	2024-03-26	51.79	66.06	66.09	36.09
102	2024-03-25	51.80	66.06	66.10	36.09
103	2024-03-22	51.84	66.12	66.15	36.09
104	2024-03-21	51.84	66.11	66.15	36.09
105	2024-03-20	51.84	66.11	66.15	36.09
106	2024-03-19	52.04	66.33	66.37	36.09
107	2024-03-18	52.04	66.33	66.37	36.09
108	2024-03-15	52.03	66.34	66.37	36.09
109	2024-03-14	52.04	66.68	66.71	36.09
110	2024-03-13	52.04	66.68	66.71	36.09
111	2024-03-12	52.05	66.67	66.71	36.09
112	2024-03-11	52.05	66.66	66.70	36.09
113	2024-03-08	52.05	66.66	66.70	36.09
114	2024-03-07	52.05	66.66	66.70	36.09
115	2024-03-06	52.05	66.66	66.70	36.09
116	2024-03-05	52.05	66.66	66.70	36.09
117	2024-03-04	52.03	66.65	66.69	36.09
118	2024-03-01	52.03	66.65	66.69	36.09
119	2024-02-29	52.03	66.65	66.69	36.09
120	2024-02-28	52.03	66.65	66.69	36.09
121	2024-02-27	52.62	67.25	67.28	36.09
122	2024-02-26	52.62	67.25	67.28	36.09
123	2024-02-23	52.62	67.25	67.28	36.09
124	2024-02-22	52.52	67.19	67.22	36.09
125	2024-02-21	52.52	67.19	67.22	36.09
126	2024-02-20	52.52	67.19	67.22	36.09
127	2024-02-19	52.52	67.19	67.22	36.09
128	2024-02-16	52.52	67.19	67.22	36.09
129	2024-02-15	52.52	67.19	67.22	36.09
130	2024-02-14	52.52	67.19	67.22	36.09
131	2024-02-09	52.52	67.19	67.22	36.09
132	2024-02-08	52.52	67.19	67.22	36.09
133	2024-02-07	52.52	67.19	67.22	36.09
134	2024-02-06	52.52	67.16	67.19	36.09
135	2024-02-05	52.52	67.16	67.19	36.09
136	2024-02-02	52.52	67.16	67.19	36.09
137	2024-02-01	52.40	67.03	67.07	36.09
138	2024-01-31	52.40	67.03	67.07	36.09
139	2024-01-30	52.48	67.13	67.16	36.09
140	2024-01-29	52.48	67.13	67.16	36.09
141	2024-01-26	52.48	67.13	67.16	36.09
142	2024-01-25	52.48	67.13	67.16	36.09
143	2024-01-24	52.49	67.13	67.16	36.09
144	2024-01-23	52.41	67.11	67.14	36.09
145	2024-01-22	52.41	67.11	67.14	36.09
146	2024-01-19	52.41	67.11	67.14	36.09
147	2024-01-18	52.41	67.11	67.14	36.09
148	2024-01-17	52.41	67.11	67.14	36.09
149	2024-01-16	52.41	67.11	67.14	36.09
150	2024-01-15	52.41	67.11	67.14	36.09
151	2024-01-12	52.41	67.11	67.14	36.09
152	2024-01-11	52.41	67.11	67.14	36.09
153	2024-01-10	52.41	67.11	67.14	36.09
154	2024-01-09	52.39	67.09	67.12	36.09
155	2024-01-08	52.37	67.02	67.05	36.09
156	2024-01-05	52.37	67.02	67.05	36.09
157	2024-01-04	52.37	67.02	67.05	36.09
158	2024-01-03	52.37	67.02	67.05	36.09
159	2024-01-02	52.38	67.02	67.05	36.09
160	2023-12-29	52.38	67.01	67.05	36.09
161	2023-12-28	52.42	67.01	67.05	36.09
162	2023-12-27	52.43	67.06	67.09	36.09
163	2023-12-22	52.43	67.05	67.09	36.09
164	2023-12-21	52.45	67.04	67.07	36.09
165	2023-12-20	52.43	67.01	67.05	36.09
166	2023-12-19	52.53	67.07	67.11	36.09
167	2023-12-18	52.49	67.08	67.12	36.09
168	2023-12-15	52.48	66.01	66.04	36.09
169	2023-12-14	52.50	66.04	66.08	36.09
170	2023-12-13	52.42	66.04	66.08	36.09
171	2023-12-12	52.56	66.12	66.15	36.09
172	2023-12-11	52.56	66.10	66.13	36.09
173	2023-12-08	52.42	65.95	65.98	36.09
174	2023-12-07	52.77	66.28	66.31	36.09
175	2023-12-06	52.29	65.64	65.67	36.09
176	2023-12-05	52.28	65.63	65.67	36.09
177	2023-12-04	52.28	65.63	65.67	36.09
178	2023-12-01	52.28	65.63	65.67	36.09
179	2023-11-30	52.28	65.61	65.65	36.09
180	2023-11-29	52.27	65.60	65.64	36.09
181	2023-11-28	52.27	65.60	65.64	36.09
182	2023-11-27	52.27	65.60	65.64	36.09
183	2023-11-24	52.27	65.60	65.64	36.09
184	2023-11-23	52.16	65.60	65.64	36.09
185	2023-11-22	52.16	65.60	65.64	36.09
186	2023-11-21	52.15	65.59	65.63	36.09
187	2023-11-20	52.15	65.59	65.63	36.09
188	2023-11-17	52.15	65.59	65.63	36.09
189	2023-11-16	52.15	65.59	65.63	36.09
190	2023-11-15	52.15	65.59	65.63	36.09
191	2023-11-14	52.16	65.59	65.63	36.09
192	2023-11-13	52.16	65.59	65.63	36.09
193	2023-11-10	52.16	65.59	65.63	36.09
194	2023-11-09	52.16	65.59	65.63	36.09
195	2023-11-08	52.16	65.59	65.63	36.09
196	2023-11-07	52.16	65.59	65.63	36.09
197	2023-11-06	52.16	65.61	65.64	36.09
198	2023-11-03	52.26	65.61	65.64	36.09
199	2023-11-02	52.26	65.61	65.64	36.09
200	2023-11-01	52.25	65.60	65.64	36.09
201	2023-10-31	52.25	65.60	65.64	36.09
202	2023-10-30	52.25	65.60	65.64	36.09
203	2023-10-27	52.25	65.60	65.64	36.09
204	2023-10-26	51.61	64.96	65.00	36.09
205	2023-10-25	51.61	64.96	65.00	36.09
206	2023-10-24	51.61	64.96	65.00	36.09
207	2023-10-20	51.61	64.96	65.00	36.09
208	2023-10-19	51.61	64.96	65.00	36.09
209	2023-10-18	51.61	64.96	65.00	36.09
210	2023-10-17	51.61	64.93	64.97	36.09
211	2023-10-16	51.61	64.93	64.97	36.09
212	2023-10-13	51.60	64.92	64.96	36.09
213	2023-10-12	51.60	64.92	64.96	36.09
214	2023-10-11	51.60	64.92	64.96	36.09
215	2023-10-10	51.60	64.92	64.96	36.09
216	2023-10-09	51.60	64.92	64.96	36.09
217	2023-10-06	51.60	64.92	64.96	36.09
218	2023-10-05	51.60	64.92	64.96	36.09
219	2023-10-04	51.60	64.92	64.95	36.09
220	2023-10-03	51.60	64.92	64.95	36.09
221	2023-09-29	51.61	64.92	64.96	36.09
222	2023-09-28	51.43	64.87	64.91	36.09
223	2023-09-27	51.43	64.87	64.91	36.09
224	2023-09-26	51.43	64.87	64.91	36.09
225	2023-09-25	51.43	64.87	64.91	36.09
226	2023-09-22	51.43	64.87	64.91	36.09
227	2023-09-21	51.43	64.87	64.91	36.09
228	2023-09-20	51.43	64.87	64.91	36.09
229	2023-09-19	51.43	64.87	64.91	36.09
230	2023-09-18	51.39	64.87	64.91	36.09
231	2023-09-15	51.39	64.87	64.91	36.09
232	2023-09-14	51.39	64.87	64.91	36.09
233	2023-09-13	51.39	64.87	64.91	36.09
234	2023-09-12	51.39	64.87	64.91	36.09
235	2023-09-11	51.39	64.87	64.91	36.09
236	2023-09-07	51.39	64.87	64.90	36.09
237	2023-09-06	51.38	64.87	64.91	36.09
238	2023-09-05	51.37	64.86	64.90	36.09
239	2023-09-04	51.37	64.86	64.90	36.09
240	2023-08-31	51.37	64.86	64.89	36.09
241	2023-08-30	51.24	64.85	64.89	36.09
242	2023-08-29	51.24	64.85	64.89	36.09
243	2023-08-28	51.24	64.85	64.89	36.09
244	2023-08-25	51.24	64.85	64.89	36.09
245	2023-08-24	51.24	64.85	64.89	36.09
246	2023-08-23	51.24	64.89	64.93	36.09
247	2023-08-22	51.31	64.85	64.93	36.09
248	2023-08-21	51.31	64.85	64.93	36.09
249	2023-08-18	51.31	64.85	64.93	36.09
250	2023-08-17	51.31	64.88	64.96	36.09
251	2023-08-16	51.31	64.88	64.96	36.09
252	2023-08-15	51.31	64.88	64.96	36.09
253	2023-08-14	51.31	64.88	64.96	36.09
254	2023-08-11	51.31	64.88	64.96	36.09
255	2023-08-10	51.31	64.88	64.96	36.09
256	2023-08-09	51.31	64.88	64.96	36.09
257	2023-08-08	51.30	64.88	64.96	36.09
258	2023-08-07	51.30	64.88	64.96	36.09
259	2023-08-04	51.30	64.88	64.96	36.09
260	2023-08-03	51.30	64.88	64.96	36.09
261	2023-08-02	51.30	64.88	64.96	36.09
262	2023-08-01	51.30	64.88	64.96	36.09
263	2023-07-31	51.30	64.88	64.96	36.09
264	2023-07-28	51.30	64.88	64.96	36.09
265	2023-07-27	51.30	64.88	64.96	36.09
266	2023-07-26	51.30	64.88	64.96	36.09
267	2023-07-25	51.30	64.88	64.96	36.09
268	2023-07-24	51.30	64.87	64.95	36.09
269	2023-07-21	51.30	64.87	64.95	36.09
270	2023-07-20	51.30	64.87	64.95	36.09
271	2023-07-19	51.30	64.87	64.95	36.09
272	2023-07-18	51.30	64.88	64.96	36.09
273	2023-07-14	51.30	64.88	64.96	36.09
274	2023-07-13	51.32	64.89	64.97	36.09
275	2023-07-12	51.28	64.84	64.92	36.09
276	2023-07-11	51.28	64.80	64.88	36.09
277	2023-07-10	51.28	64.80	64.88	36.09
278	2023-07-07	51.27	64.80	64.88	36.09
279	2023-07-06	51.27	64.80	64.88	36.09
280	2023-07-05	51.27	64.83	64.91	36.09
281	2023-07-04	51.27	64.83	64.91	36.09
282	2023-07-03	51.27	64.83	64.91	36.09
283	2023-06-30	51.27	64.83	64.91	36.09
284	2023-06-29	51.27	64.83	64.91	36.09
285	2023-06-28	51.27	64.77	64.84	36.09
286	2023-06-27	51.32	64.84	64.92	36.09
287	2023-06-26	51.32	64.84	64.92	36.09
288	2023-06-23	51.32	64.86	64.94	36.09
289	2023-06-21	51.32	64.90	64.97	36.09
290	2023-06-20	51.32	64.90	64.97	36.09
291	2023-06-19	51.32	64.90	64.97	36.09
292	2023-06-16	51.32	64.90	64.97	36.09
293	2023-06-15	51.32	64.90	64.97	36.09
294	2023-06-14	51.32	64.90	64.97	36.09
295	2023-06-13	51.32	64.90	64.97	36.09
296	2023-06-12	51.32	64.90	64.97	36.09
297	2023-06-09	51.32	64.90	64.97	36.09
298	2023-06-08	51.32	64.90	64.97	36.09
299	2023-06-07	50.92	64.50	64.58	36.09
300	2023-06-06	50.92	64.50	64.58	36.09
301	2023-06-05	50.92	64.50	64.58	36.09
302	2023-06-02	50.92	64.50	64.58	36.09
303	2023-06-01	49.41	64.43	64.51	36.09
304	2023-05-31	49.41	64.43	64.51	36.09
305	2023-05-30	49.41	64.43	64.51	36.09
306	2023-05-29	49.41	64.43	64.51	36.09
307	2023-05-25	49.41	64.43	64.51	36.09
308	2023-05-24	49.41	64.43	64.51	36.09
309	2023-05-23	49.42	64.35	64.43	36.09
310	2023-05-22	49.42	64.35	64.43	36.09
311	2023-05-19	49.42	64.35	64.43	36.09
312	2023-05-18	49.41	64.33	64.41	36.09
313	2023-05-17	49.41	64.33	64.41	36.09
314	2023-05-16	49.41	64.27	64.35	36.09
315	2023-05-15	49.41	64.27	64.35	36.09
316	2023-05-12	49.41	64.27	64.35	36.09
317	2023-05-11	49.42	64.33	64.41	36.09
318	2023-05-10	49.48	64.09	64.17	36.09
319	2023-05-09	49.14	64.10	64.18	36.09
320	2023-05-08	49.14	64.10	64.18	36.09
321	2023-05-05	49.13	64.10	64.18	36.09
322	2023-05-04	49.13	64.10	64.18	36.09
323	2023-05-03	49.13	64.10	64.18	36.09
324	2023-05-02	44.13	62.08	62.17	36.09
325	2023-04-28	44.13	62.08	62.17	36.09
326	2023-04-27	44.14	62.08	62.16	36.09
327	2023-04-26	44.01	62.07	62.15	36.09
328	2023-04-25	44.01	62.12	62.20	36.09
329	2023-04-24	44.01	62.12	62.20	36.09
330	2023-04-21	44.01	62.12	62.20	36.09
331	2023-04-20	44.01	62.12	62.20	36.09
332	2023-04-19	44.01	62.14	62.23	36.09
333	2023-04-18	44.01	62.14	62.23	36.09
334	2023-04-17	43.71	61.20	61.29	36.09
335	2023-04-14	43.94	62.07	62.15	36.09
336	2023-04-13	43.91	61.96	62.05	36.09
337	2023-04-12	43.91	61.96	62.05	36.09
338	2023-04-11	39.79	60.52	60.61	36.09
339	2023-04-06	39.79	60.52	60.61	36.09
340	2023-04-04	39.67	60.36	60.45	36.09
341	2023-04-03	38.40	59.53	59.62	36.09
342	2023-03-31	38.36	59.54	59.63	36.09
343	2023-03-30	38.43	59.57	59.66	36.09
344	2023-03-29	38.43	59.70	59.79	36.09
345	2023-03-28	38.43	59.70	59.79	36.09
346	2023-03-27	38.47	59.94	60.03	36.09
347	2023-03-24	38.47	59.94	60.03	36.09
348	2023-03-23	38.47	59.94	60.03	36.09
349	2023-03-22	38.47	59.94	60.03	36.09
350	2023-03-21	38.47	59.90	59.99	36.09
351	2023-03-20	38.47	59.90	59.99	36.09
352	2023-03-17	38.47	59.90	59.99	36.09
353	2023-03-16	38.47	59.90	59.99	36.09
354	2023-03-15	38.47	59.89	59.98	36.09
355	2023-03-14	38.47	59.89	59.98	36.09
356	2023-03-13	38.47	59.89	59.98	36.09
357	2023-03-10	38.47	59.28	59.37	36.09
358	2023-03-09	38.37	59.90	59.99	36.09
359	2023-03-08	38.04	58.86	58.95	36.09
360	2023-03-07	38.46	59.93	60.02	36.09
361	2023-03-06	38.46	59.92	60.01	36.09
362	2023-03-03	38.46	59.92	60.01	36.09
363	2023-03-02	38.46	59.92	60.01	36.09
364	2023-03-01	38.46	59.92	60.01	36.09
365	2023-02-28	38.46	59.92	60.01	36.09
366	2023-02-27	38.22	58.98	59.07	36.09
367	2023-02-24	38.60	60.12	60.21	36.09
368	2023-02-23	38.60	60.12	60.21	36.09
369	2023-02-22	38.58	60.10	60.19	36.09
370	2023-02-21	38.58	60.10	60.19	36.09
371	2023-02-20	38.32	59.84	59.93	36.09
372	2023-02-17	38.32	59.84	59.93	36.09
373	2023-02-16	38.28	58.58	58.67	36.09
374	2023-02-15	38.50	60.22	60.31	36.09
375	2023-02-14	38.50	60.22	60.31	36.09
376	2023-02-13	38.50	60.22	60.31	36.09
377	2023-02-10	38.38	58.48	58.58	36.09
378	2023-02-09	38.22	58.30	58.40	36.09
379	2023-02-08	39.09	60.89	60.98	36.09
380	2023-02-07	39.09	60.89	60.98	36.09
381	2023-02-06	38.87	59.91	60.00	36.09
382	2023-02-03	39.20	61.03	61.12	36.09
383	2023-02-02	39.20	61.03	61.12	36.09
384	2023-02-01	39.20	61.00	61.09	36.09
385	2023-01-31	39.04	60.84	60.93	36.09
386	2023-01-30	39.04	60.84	60.93	36.09
387	2023-01-27	39.04	60.84	60.93	36.09
388	2023-01-26	39.04	60.84	60.93	36.09
389	2023-01-20	38.88	60.58	60.67	36.09
390	2023-01-19	38.88	60.58	60.67	36.09
391	2023-01-18	38.88	60.59	60.67	36.09
392	2023-01-17	38.88	60.59	60.67	36.09
393	2023-01-16	38.89	59.91	60.00	36.09
394	2023-01-13	38.89	59.90	59.99	36.09
395	2023-01-12	38.89	59.90	59.99	36.09
396	2023-01-11	38.87	59.89	59.98	36.09
397	2023-01-10	38.87	59.89	59.98	36.09
398	2023-01-09	38.87	59.88	59.97	36.09
399	2023-01-06	38.87	59.88	59.97	36.09
400	2023-01-05	38.87	59.88	59.97	36.09
401	2023-01-04	39.23	59.23	59.33	36.09
402	2023-01-03	39.23	58.73	58.83	36.09
403	2022-12-30	39.23	59.24	59.33	36.09
404	2022-12-29	39.23	59.24	59.33	36.09
405	2022-12-28	39.23	59.24	59.33	36.09
406	2022-12-23	39.23	59.23	59.32	36.09
407	2022-12-22	39.23	59.23	59.32	36.09
408	2022-12-21	39.23	58.74	58.83	36.09
409	2022-12-20	39.23	59.21	59.30	36.09
410	2022-12-19	39.23	59.21	59.30	36.09
411	2022-12-16	39.23	59.21	59.30	36.09
412	2022-12-15	39.23	59.21	59.30	36.09
413	2022-12-14	39.23	59.21	59.30	36.09
414	2022-12-13	39.23	59.21	59.30	36.09
415	2022-12-12	39.27	58.92	59.01	36.09
416	2022-12-09	39.17	58.80	58.90	36.09
417	2022-12-08	39.17	58.80	58.89	36.09
418	2022-12-07	39.17	58.80	58.89	36.09
419	2022-12-06	39.16	58.81	58.93	36.09
420	2022-12-05	39.15	58.79	58.91	36.09
421	2022-12-02	39.26	58.41	58.53	36.09
422	2022-12-01	39.25	58.77	58.89	36.09
423	2022-11-30	39.28	58.81	58.95	36.09
424	2022-11-29	39.28	58.81	58.95	36.09
425	2022-11-28	39.34	58.87	59.02	36.09
426	2022-11-25	39.38	58.79	58.93	36.09
427	2022-11-24	39.42	58.84	59.01	36.09
428	2022-11-23	39.43	58.85	59.02	36.09
429	2022-11-22	39.43	58.85	59.02	36.09
430	2022-11-21	39.80	57.74	57.92	36.09
431	2022-11-18	39.85	57.82	58.05	36.09
432	2022-11-17	39.87	57.83	58.06	36.09
433	2022-11-16	39.87	57.83	58.06	36.09
434	2022-11-15	39.87	57.83	58.06	36.09
435	2022-11-14	39.87	57.83	58.05	36.09
436	2022-11-11	39.89	57.85	58.08	36.09
437	2022-11-10	40.01	57.47	57.70	36.09
438	2022-11-09	40.19	57.26	57.49	36.09
439	2022-11-08	40.33	57.24	57.47	36.09
440	2022-11-07	40.33	57.20	57.43	36.09
441	2022-11-04	40.33	57.20	57.43	36.09
442	2022-11-03	40.33	57.20	57.43	36.09
443	2022-11-02	40.34	57.19	57.42	36.09
444	2022-11-01	40.34	57.20	57.43	36.09
445	2022-10-31	40.34	57.20	57.43	36.09
446	2022-10-28	40.34	57.20	57.43	36.09
447	2022-10-27	40.35	57.21	57.44	36.09
448	2022-10-26	40.35	57.21	57.44	36.09
449	2022-10-25	40.35	57.21	57.44	36.09
450	2022-10-24	40.35	57.21	57.44	36.09
451	2022-10-21	40.37	57.22	57.45	36.09
452	2022-10-20	40.37	57.22	57.45	36.09
453	2022-10-19	40.37	57.22	57.45	36.09
454	2022-10-18	40.37	57.22	57.45	36.09
455	2022-10-17	40.37	57.22	57.45	36.09
456	2022-10-14	40.37	57.22	57.45	36.09
457	2022-10-13	40.40	57.25	57.48	36.09
458	2022-10-12	40.41	57.25	57.48	36.09
459	2022-10-11	40.41	57.21	57.44	36.09
460	2022-10-10	40.36	57.17	57.40	36.09
461	2022-10-07	40.35	57.15	57.39	36.09
462	2022-10-06	40.35	57.15	57.39	36.09
463	2022-10-05	40.35	57.15	57.39	36.09
464	2022-10-03	40.35	57.15	57.39	36.09
465	2022-09-30	40.38	57.14	57.37	36.09
466	2022-09-29	40.38	57.13	57.37	36.09
467	2022-09-28	40.38	57.13	57.37	36.09
468	2022-09-27	41.31	58.06	58.29	36.09
469	2022-09-26	41.43	58.08	58.30	36.09
470	2022-09-23	41.43	58.06	58.28	36.09
471	2022-09-22	41.47	58.11	58.34	36.09
472	2022-09-21	41.47	58.11	58.34	36.09
473	2022-09-20	41.47	58.11	58.34	36.09
474	2022-09-19	41.47	58.11	58.34	36.09
475	2022-09-16	41.47	58.11	58.34	36.09
476	2022-09-15	41.49	58.14	58.36	36.09
477	2022-09-14	41.49	58.14	58.36	36.09
478	2022-09-13	41.49	58.14	58.36	36.09
479	2022-09-09	41.49	58.14	58.36	36.09
480	2022-09-08	41.48	58.22	58.45	36.09
481	2022-09-07	41.49	58.23	58.46	36.09
482	2022-09-06	41.49	58.23	58.45	36.09
483	2022-09-05	41.49	58.27	58.50	36.09
484	2022-09-02	41.50	58.28	58.51	36.09
485	2022-09-01	41.50	58.28	58.51	36.09
486	2022-08-31	41.51	57.68	57.91	36.09
487	2022-08-30	41.51	57.68	57.91	36.09
488	2022-08-29	41.51	57.69	57.91	36.09
489	2022-08-26	38.66	56.14	56.37	36.09
490	2022-08-25	38.72	56.19	56.43	36.09
491	2022-08-24	38.71	56.18	56.42	36.09
492	2022-08-23	38.71	56.18	56.42	36.09
493	2022-08-22	38.71	56.18	56.42	36.09
494	2022-08-19	38.71	56.19	56.43	36.09
495	2022-08-18	38.66	56.14	56.38	36.13
496	2022-08-17	38.66	56.17	56.41	36.13
497	2022-08-16	38.66	56.19	56.42	36.13
498	2022-08-15	38.66	56.19	56.42	36.13
499	2022-08-12	38.66	56.19	56.42	36.13
500	2022-08-11	38.66	56.19	56.43	36.13
501	2022-08-10	38.66	56.43	56.67	36.13
502	2022-08-09	38.66	56.43	56.67	36.13
503	2022-08-08	38.66	56.43	56.66	36.13
504	2022-08-05	38.66	56.43	56.66	36.13
505	2022-08-04	38.61	56.41	56.64	36.13
506	2022-08-03	38.58	56.27	56.50	36.13
507	2022-08-02	38.58	56.27	56.50	36.13
508	2022-08-01	38.59	56.30	56.53	36.13
509	2022-07-29	38.67	56.39	56.63	36.13
510	2022-07-28	38.67	56.39	56.63	36.13
511	2022-07-27	38.67	56.39	56.63	36.13
512	2022-07-26	38.67	56.39	56.63	36.13
513	2022-07-25	38.67	56.40	56.63	36.13
514	2022-07-22	38.67	56.40	56.63	36.13
515	2022-07-21	38.67	56.40	56.63	36.13
516	2022-07-20	38.67	56.39	56.63	36.13
517	2022-07-19	38.67	56.35	56.58	36.13
518	2022-07-18	38.67	56.35	56.58	36.13
519	2022-07-15	38.67	56.35	56.58	36.13
520	2022-07-14	38.67	56.35	56.58	36.13
521	2022-07-13	38.62	56.31	56.54	36.13
522	2022-07-12	38.70	56.14	56.37	36.13
523	2022-07-11	38.70	56.14	56.37	36.13
524	2022-07-08	38.70	56.14	56.37	36.13
525	2022-07-07	38.70	56.14	56.37	36.13
526	2022-07-06	38.70	56.13	56.37	36.13
527	2022-07-05	38.70	56.08	56.32	36.13
528	2022-07-04	38.70	55.96	56.20	36.13
529	2022-06-30	38.70	55.95	56.19	36.13
530	2022-06-29	38.70	55.95	56.19	36.13
531	2022-06-28	38.70	55.95	56.19	36.13
532	2022-06-27	38.70	55.95	56.19	36.13
533	2022-06-24	38.70	55.95	56.19	36.13
534	2022-06-23	38.70	55.87	56.11	36.13
535	2022-06-22	38.70	55.87	56.11	36.13
536	2022-06-21	38.70	55.87	56.11	36.13
537	2022-06-20	38.70	55.87	56.11	36.13
538	2022-06-17	38.70	55.87	56.11	36.13
539	2022-06-16	38.70	55.87	56.11	36.13
540	2022-06-15	38.70	55.87	56.11	36.13
541	2022-06-14	38.70	55.87	56.11	36.13
542	2022-06-13	38.70	55.87	56.11	36.13
543	2022-06-10	38.70	55.87	56.11	36.13
544	2022-06-09	38.69	55.86	56.10	36.13
545	2022-06-08	38.69	55.86	56.10	36.13
546	2022-06-07	38.68	55.85	56.09	36.13
547	2022-06-06	38.68	55.85	56.09	36.13
548	2022-06-02	38.63	55.82	56.05	36.13
549	2022-06-01	38.63	55.82	56.05	36.13
550	2022-05-31	38.62	55.81	56.04	36.13
551	2022-05-30	38.62	55.81	56.04	36.13
552	2022-05-27	38.61	55.80	56.04	36.13
553	2022-05-26	38.61	55.80	56.04	36.13
554	2022-05-25	38.61	55.81	56.05	36.13
555	2022-05-24	38.62	55.81	56.05	36.13
556	2022-05-23	38.62	55.81	56.05	36.13
557	2022-05-20	38.62	55.81	56.05	36.13
558	2022-05-19	38.62	55.81	56.05	36.13
559	2022-05-18	38.57	55.78	56.02	36.13
560	2022-05-17	38.57	55.78	56.02	36.13
561	2022-05-16	38.69	55.90	56.14	36.13
562	2022-05-13	38.69	55.90	56.14	36.13
563	2022-05-12	38.69	55.90	56.14	36.13
564	2022-05-11	38.69	55.90	56.14	36.13
565	2022-05-10	38.69	55.90	56.14	36.13
566	2022-05-06	38.69	55.90	56.14	36.13
567	2022-05-05	38.69	55.90	56.13	36.13
568	2022-05-04	38.69	55.89	56.13	36.13
569	2022-05-03	38.69	55.89	56.13	36.13
570	2022-04-29	38.69	55.89	56.13	36.13
571	2022-04-28	38.70	55.91	56.14	36.13
572	2022-04-27	38.70	55.91	56.14	36.13
573	2022-04-26	38.70	55.79	56.02	36.13
574	2022-04-25	38.70	55.78	56.02	36.13
575	2022-04-22	38.70	55.78	56.01	36.13
576	2022-04-21	38.70	55.78	56.01	36.13
577	2022-04-20	38.70	55.78	56.01	36.13
578	2022-04-19	38.71	55.77	56.01	36.13
579	2022-04-14	38.71	55.77	56.01	36.13
580	2022-04-13	38.71	55.77	56.01	36.13
581	2022-04-12	38.73	55.80	56.03	36.13
582	2022-04-11	38.73	55.83	56.07	36.13
583	2022-04-08	38.73	55.83	56.07	36.13
584	2022-04-07	38.73	55.83	56.07	36.13
585	2022-04-06	38.73	55.83	56.07	36.13
586	2022-04-04	38.73	55.83	56.07	36.13
587	2022-04-01	38.73	55.86	56.10	36.13
588	2022-03-31	39.11	56.22	56.46	36.13
589	2022-03-30	39.11	56.22	56.46	36.13
590	2022-03-29	39.11	56.21	56.45	36.13
591	2022-03-28	39.11	56.21	56.44	36.13
592	2022-03-25	39.12	56.21	56.44	36.13
593	2022-03-24	39.12	56.21	56.44	36.13
594	2022-03-23	39.12	56.21	56.44	36.13
595	2022-03-22	39.13	56.22	56.46	36.13
596	2022-03-21	39.13	56.22	56.46	36.13
597	2022-03-18	39.14	56.21	56.45	36.13
598	2022-03-17	39.14	56.21	56.45	36.13
599	2022-03-16	39.22	56.22	56.46	36.13
600	2022-03-15	39.21	56.16	56.40	36.13
601	2022-03-14	39.19	56.15	56.39	36.13
602	2022-03-11	39.20	56.09	56.33	36.13
603	2022-03-10	39.20	56.07	56.30	36.13
604	2022-03-09	39.20	56.06	56.30	36.13
605	2022-03-08	39.04	55.54	55.78	36.13
606	2022-03-07	38.97	55.42	55.66	36.13
607	2022-03-04	38.97	55.42	55.66	36.13
608	2022-03-03	38.97	55.42	55.66	36.13
609	2022-03-02	38.95	55.38	55.60	36.13
610	2022-03-01	38.95	55.32	55.54	36.13
611	2022-02-28	38.95	55.32	55.54	36.13
612	2022-02-25	38.95	55.32	55.54	36.13
613	2022-02-24	38.95	55.33	55.54	36.13
614	2022-02-23	38.92	55.27	55.49	36.13
615	2022-02-22	38.92	55.27	55.49	36.13
616	2022-02-21	38.92	55.27	55.49	36.13
617	2022-02-18	38.92	55.27	55.49	36.13
618	2022-02-17	38.92	55.27	55.49	36.13
619	2022-02-16	38.92	55.27	55.49	36.13
620	2022-02-15	38.92	55.27	55.49	36.13
621	2022-02-14	38.92	55.27	55.49	36.13
622	2022-02-11	38.92	55.27	55.49	36.13
623	2022-02-10	38.92	55.27	55.49	36.13
624	2022-02-09	38.92	55.27	55.49	36.13
625	2022-02-08	38.92	55.27	55.49	36.13
626	2022-02-07	38.92	55.27	55.49	36.13
627	2022-02-04	38.93	55.29	55.50	36.13
628	2022-01-31	38.92	55.27	55.49	36.13
629	2022-01-28	38.92	55.27	55.49	36.13
630	2022-01-27	38.92	55.27	55.49	36.13
631	2022-01-26	38.89	55.22	55.44	36.13
632	2022-01-25	38.54	54.89	55.11	36.13
633	2022-01-24	38.56	54.90	55.13	36.13
634	2022-01-21	42.06	56.90	57.11	36.13
635	2022-01-20	42.02	56.86	57.07	36.13
636	2022-01-19	42.02	56.86	57.07	36.13
637	2022-01-18	42.02	56.86	57.07	36.13
638	2022-01-17	42.02	56.86	57.07	36.13
639	2022-01-14	42.02	56.84	57.05	36.13
640	2022-01-13	41.98	57.06	57.27	36.13
641	2022-01-12	41.98	57.06	57.27	36.13
642	2022-01-11	41.98	57.06	57.27	36.13
643	2022-01-10	41.98	57.06	57.27	36.13
644	2022-01-07	41.98	57.06	57.27	36.13
645	2022-01-06	41.98	57.03	57.25	36.13
646	2022-01-05	41.97	57.01	57.22	36.13
647	2022-01-04	41.97	57.01	57.22	36.13
648	2022-01-03	41.97	57.01	57.22	36.13
649	2021-12-31	41.97	57.01	57.22	36.13
650	2021-12-30	41.97	57.01	57.22	36.13
651	2021-12-29	41.84	56.90	57.11	36.13
652	2021-12-28	41.84	56.89	57.10	36.13
653	2021-12-24	41.84	56.89	57.10	36.13
654	2021-12-23	41.84	56.89	57.10	36.13
655	2021-12-22	41.84	56.89	57.10	36.13
656	2021-12-21	41.84	56.90	57.11	36.13
657	2021-12-20	42.07	57.12	57.33	36.13
658	2021-12-17	42.07	57.12	57.33	36.13
659	2021-12-16	42.07	57.12	57.33	36.13
660	2021-12-15	42.04	57.10	57.31	36.13
661	2021-12-14	42.07	57.13	57.34	36.13
662	2021-12-13	42.07	57.13	57.34	36.13
663	2021-12-10	42.07	57.13	57.34	36.13
664	2021-12-09	42.12	57.17	57.38	36.13
665	2021-12-08	42.12	57.15	57.36	36.13
666	2021-12-07	42.12	57.14	57.35	36.13
667	2021-12-06	42.08	57.27	57.48	36.15
668	2021-12-03	42.08	57.27	57.48	36.15
669	2021-12-02	42.08	57.27	57.48	36.15
670	2021-12-01	42.79	57.98	58.18	36.15
671	2021-11-30	42.79	57.98	58.19	36.15
672	2021-11-29	42.78	57.98	58.18	36.15
673	2021-11-26	42.79	58.01	58.21	36.15
674	2021-11-25	42.85	58.07	58.27	36.15
675	2021-11-24	42.84	58.07	58.27	36.15
676	2021-11-23	42.82	58.05	58.26	36.15
677	2021-11-22	42.77	58.01	58.21	36.15
678	2021-11-19	42.77	57.99	58.19	36.15
679	2021-11-18	42.77	57.99	58.20	36.15
680	2021-11-17	42.77	57.99	58.20	36.15
681	2021-11-16	42.77	58.00	58.21	36.15
682	2021-11-15	42.78	58.00	58.21	36.15
683	2021-11-12	42.78	57.97	58.17	36.15
684	2021-11-11	42.78	57.97	58.17	36.15
685	2021-11-10	42.78	57.92	58.12	36.15
686	2021-11-09	42.78	57.92	58.12	36.15
687	2021-11-08	42.78	57.92	58.12	36.15
688	2021-11-05	42.78	57.92	58.12	36.15
689	2021-11-04	42.78	57.92	58.12	36.15
690	2021-11-03	42.77	57.91	58.12	36.15
691	2021-11-02	43.40	58.55	58.75	36.15
692	2021-11-01	43.53	58.68	58.88	36.15
693	2021-10-29	43.53	58.68	58.88	36.15
694	2021-10-28	43.53	58.68	58.88	36.15
695	2021-10-27	43.21	58.75	58.95	36.15
696	2021-10-26	43.21	58.78	58.98	36.15
697	2021-10-25	43.16	58.76	58.97	36.15
698	2021-10-22	43.16	58.76	58.96	36.15
699	2021-10-21	43.16	58.78	58.98	36.15
700	2021-10-20	43.16	58.78	58.98	36.15
701	2021-10-19	43.16	58.81	59.01	36.15
702	2021-10-18	43.16	58.76	58.96	36.15
703	2021-10-15	43.16	58.76	58.96	36.15
704	2021-10-12	43.16	58.76	58.97	36.15
705	2021-10-11	43.16	58.80	59.00	36.15
706	2021-10-08	43.16	58.80	59.00	36.15
707	2021-10-07	43.16	58.80	59.00	36.15
708	2021-10-06	43.16	58.81	59.02	36.15
709	2021-10-05	43.16	58.81	59.02	36.15
710	2021-10-04	43.19	58.86	59.06	36.15
711	2021-09-30	43.20	58.87	59.07	36.15
712	2021-09-29	43.20	58.87	59.07	36.15
713	2021-09-28	43.20	58.87	59.07	36.15
714	2021-09-27	43.19	58.80	59.00	36.15
715	2021-09-24	43.19	58.90	59.10	36.15
716	2021-09-23	43.20	58.90	59.10	36.15
717	2021-09-21	43.12	58.77	58.98	36.15
718	2021-09-20	43.08	58.71	58.91	36.15
719	2021-09-17	43.05	59.32	59.52	36.15
720	2021-09-16	43.13	59.42	59.62	36.15
721	2021-09-15	43.13	59.42	59.62	36.15
722	2021-09-14	43.15	59.45	59.65	36.15
723	2021-09-13	43.15	59.45	59.65	36.15
724	2021-09-10	43.15	59.44	59.64	36.15
725	2021-09-09	43.09	59.44	59.64	36.15
726	2021-09-08	43.06	59.38	59.58	36.15
727	2021-09-07	43.05	59.37	59.57	36.15
728	2021-09-06	43.06	59.38	59.58	36.15
729	2021-09-03	43.05	59.37	59.57	36.15
730	2021-09-02	43.06	59.36	59.56	36.15
731	2021-09-01	43.07	59.37	59.57	36.15
732	2021-08-31	43.25	59.55	59.75	36.15
733	2021-08-30	43.26	59.56	59.76	36.15
734	2021-08-27	43.26	59.56	59.76	36.15
735	2021-08-26	43.28	59.54	59.74	36.15
736	2021-08-25	43.27	59.54	59.73	36.15
737	2021-08-24	43.28	59.55	59.74	36.15
738	2021-08-23	43.27	59.53	59.73	36.15
739	2021-08-20	43.27	59.53	59.73	36.15
740	2021-08-19	43.24	59.52	59.72	36.15
741	2021-08-18	43.21	59.49	59.69	36.15
742	2021-08-17	43.20	59.48	59.68	36.15
743	2021-08-16	43.21	59.49	59.69	36.15
744	2021-08-13	43.20	59.47	59.67	36.15
745	2021-08-12	43.20	59.47	59.67	36.15
746	2021-08-11	43.19	59.43	59.63	36.15
747	2021-08-10	43.19	59.43	59.63	36.15
748	2021-08-09	43.18	59.42	59.62	36.15
749	2021-08-06	43.19	59.43	59.63	36.15
750	2021-08-05	43.24	59.47	59.67	36.15
751	2021-08-04	43.25	59.49	59.68	36.15
752	2021-08-03	43.22	59.46	59.66	36.15
753	2021-08-02	43.20	59.44	59.64	36.15
754	2021-07-30	43.22	59.69	59.89	36.15
755	2021-07-29	43.22	59.80	60.00	36.15
756	2021-07-28	43.25	59.84	60.03	36.15
757	2021-07-27	43.26	59.95	60.15	36.15
758	2021-07-26	43.26	59.96	60.16	36.15
759	2021-07-23	43.26	59.96	60.15	36.15
760	2021-07-22	43.26	59.96	60.16	36.15
761	2021-07-21	43.27	59.98	60.17	36.15
762	2021-07-20	43.28	60.03	60.22	36.15
763	2021-07-19	43.30	59.92	60.12	36.15
764	2021-07-16	43.30	59.92	60.12	36.15
765	2021-07-15	43.30	59.94	60.14	36.14
766	2021-07-14	43.30	59.94	60.14	36.14
767	2021-07-13	43.36	59.92	60.12	36.14
768	2021-07-12	43.35	59.91	60.11	36.14
769	2021-07-09	43.36	59.92	60.11	36.14
770	2021-07-08	43.50	60.11	60.31	36.02
771	2021-07-07	43.50	60.12	60.31	36.02
772	2021-07-06	43.61	60.30	60.50	36.02
773	2021-07-05	43.80	60.61	60.80	36.02
774	2021-07-02	43.64	60.31	60.50	36.02
775	2021-06-30	43.64	60.50	60.69	36.02
776	2021-06-29	43.67	60.54	60.74	36.02
777	2021-06-28	43.71	60.58	60.78	36.02
778	2021-06-25	43.84	60.72	60.91	36.02
779	2021-06-24	43.87	60.74	60.94	36.02
780	2021-06-23	43.74	60.76	60.95	36.02
781	2021-06-22	43.72	60.74	60.94	36.02
782	2021-06-21	43.76	60.79	60.98	36.02
783	2021-06-18	43.83	60.86	61.05	36.02
784	2021-06-17	43.81	60.87	61.06	36.02
785	2021-06-16	43.83	60.89	61.08	36.02
786	2021-06-15	43.93	60.92	61.11	36.02
787	2021-06-11	43.97	60.92	61.11	36.02
788	2021-06-10	44.06	60.94	61.13	36.02
789	2021-06-09	44.67	61.10	61.29	36.02
790	2021-06-08	44.34	60.41	60.61	36.02
791	2021-06-07	44.37	60.37	60.57	36.02
792	2021-06-04	44.36	60.33	60.53	36.02
793	2021-06-03	44.34	60.20	60.39	36.02
794	2021-06-02	44.36	60.28	60.47	36.02
795	2021-06-01	44.34	60.36	60.56	36.02
796	2021-05-31	44.31	60.35	60.54	36.02
797	2021-05-28	44.31	60.33	60.52	36.02
798	2021-05-27	44.31	60.31	60.51	36.02
799	2021-05-26	44.45	60.50	60.69	36.02
800	2021-05-25	44.46	60.50	60.70	36.02
801	2021-05-24	44.44	60.69	60.88	36.02
802	2021-05-21	44.44	60.70	60.89	36.02
803	2021-05-20	44.43	60.77	60.96	36.02
804	2021-05-18	44.47	60.76	60.95	36.02
805	2021-05-17	44.53	60.85	61.04	36.02
806	2021-05-14	44.00	60.87	61.06	36.02
807	2021-05-13	44.00	60.86	61.06	36.02
808	2021-05-12	43.98	60.83	61.02	36.02
809	2021-05-11	43.98	60.82	61.01	36.02
810	2021-05-10	43.98	60.71	60.91	36.02
811	2021-05-07	43.99	60.90	61.09	36.02
812	2021-05-06	43.97	61.07	61.26	36.02
813	2021-05-05	44.71	61.62	61.81	36.02
814	2021-05-04	44.71	61.62	61.81	36.02
815	2021-05-03	44.73	61.62	61.80	36.02
816	2021-04-30	44.73	61.60	61.79	36.02
817	2021-04-29	44.73	61.60	61.79	36.02
818	2021-04-28	44.81	61.70	61.89	36.02
819	2021-04-27	44.79	61.74	61.93	36.02
820	2021-04-26	44.79	61.74	61.93	36.02
821	2021-04-23	44.86	61.55	61.74	36.02
822	2021-04-22	44.86	61.56	61.75	36.02
823	2021-04-21	44.92	61.62	61.80	36.02
824	2021-04-20	44.90	61.62	61.81	36.02
825	2021-04-19	44.41	61.36	61.55	36.02
826	2021-04-16	44.41	61.35	61.54	36.02
827	2021-04-15	44.48	61.40	61.59	36.02
828	2021-04-14	44.42	61.37	61.56	36.02
829	2021-04-13	44.38	61.26	61.45	36.02
830	2021-04-12	44.15	61.18	61.37	36.01
831	2021-04-09	44.15	61.18	61.37	36.01
832	2021-04-08	44.11	61.13	61.32	36.01
833	2021-04-07	44.12	61.14	61.33	36.01
834	2021-04-01	44.08	61.25	61.44	36.01
835	2021-03-31	44.08	61.27	61.46	36.01
836	2021-03-30	44.23	61.47	61.66	36.01
837	2021-03-29	44.23	61.47	61.66	36.01
838	2021-03-26	44.19	61.43	61.62	36.02
839	2021-03-25	44.13	61.35	61.54	36.02
840	2021-03-24	44.16	61.38	61.57	36.02
841	2021-03-23	44.13	61.35	61.54	36.02
842	2021-03-22	44.34	61.53	61.72	36.02
843	2021-03-19	44.35	61.44	61.62	36.02
844	2021-03-18	44.37	61.43	61.62	36.02
845	2021-03-17	44.37	61.39	61.58	36.02
846	2021-03-16	44.36	61.43	61.61	36.02
847	2021-03-15	44.36	61.44	61.63	36.02
848	2021-03-12	44.36	61.39	61.58	36.02
849	2021-03-11	44.38	61.41	61.60	36.02
850	2021-03-10	44.28	61.30	61.49	36.02
851	2021-03-09	44.19	61.17	61.36	36.02
852	2021-03-08	44.16	61.17	61.41	36.02
853	2021-03-05	44.03	61.19	61.43	36.02
854	2021-03-04	44.03	61.22	61.46	36.02
855	2021-03-03	43.91	61.31	61.55	36.02
856	2021-03-02	43.84	61.13	61.37	36.02
857	2021-03-01	43.86	61.16	61.40	36.02
858	2021-02-26	43.87	61.16	61.40	36.02
859	2021-02-25	43.78	61.30	61.54	36.02
860	2021-02-24	43.43	60.99	61.23	36.02
861	2021-02-23	43.11	60.81	61.05	36.02
862	2021-02-22	42.55	60.82	61.06	36.02
863	2021-02-19	42.30	60.89	61.20	36.02
864	2021-02-18	42.23	61.05	61.36	36.02
865	2021-02-17	43.67	62.12	62.42	36.02
866	2021-02-16	44.30	62.77	63.07	36.02
867	2021-02-11	44.17	62.32	62.62	36.02
868	2021-02-10	44.17	62.32	62.62	36.02
869	2021-02-09	46.29	63.50	63.79	36.01
870	2021-02-08	46.80	63.27	63.57	36.01
871	2021-02-05	46.78	63.17	63.46	36.01
872	2021-02-04	46.74	63.33	63.63	36.01
873	2021-02-03	46.78	63.38	63.68	36.01
874	2021-02-02	46.87	62.74	63.04	36.01
875	2021-02-01	46.28	62.29	62.60	36.01
876	2021-01-29	46.53	62.43	62.73	36.01
877	2021-01-28	46.65	62.92	63.22	36.01
878	2021-01-27	46.64	62.92	63.22	36.01
879	2021-01-26	46.66	62.91	63.21	36.01
880	2021-01-25	46.54	62.61	62.91	36.01
881	2021-01-22	46.63	62.63	62.93	36.01
882	2021-01-21	47.33	63.17	63.46	36.01
883	2021-01-20	47.38	63.51	63.80	36.01
884	2021-01-19	47.64	63.95	64.24	36.01
885	2021-01-18	47.54	63.80	64.09	36.01
886	2021-01-15	47.34	63.64	63.93	36.01
887	2021-01-14	47.53	63.20	63.50	36.01
888	2021-01-13	50.90	64.09	64.38	36.00
889	2021-01-12	51.71	65.64	65.92	36.00
890	2021-01-11	53.45	67.92	68.19	36.00
891	2021-01-08	53.42	67.93	68.20	36.00
892	2021-01-07	53.34	67.83	68.10	36.00
893	2021-01-06	53.28	68.03	68.30	36.00
894	2021-01-05	53.73	68.84	69.10	36.00
895	2021-01-04	55.08	70.22	70.47	36.00
896	2020-12-31	55.13	70.31	70.56	36.00
897	2020-12-30	55.13	70.31	70.56	36.00
898	2020-12-29	55.14	70.33	70.58	36.00
899	2020-12-28	55.16	70.33	70.58	36.00
900	2020-12-24	55.15	70.31	70.57	36.00
901	2020-12-23	55.15	70.31	70.57	36.00
902	2020-12-22	55.16	70.33	70.58	36.00
903	2020-12-21	55.17	70.33	70.58	36.00
904	2020-12-18	55.15	70.31	70.56	36.00
905	2020-12-17	55.18	70.35	70.60	36.00
906	2020-12-16	55.15	70.34	70.59	36.00
907	2020-12-15	55.15	70.35	70.60	36.00
908	2020-12-14	55.13	70.35	70.60	36.00
909	2020-12-11	55.16	70.39	70.64	36.00
910	2020-12-10	55.31	70.48	70.73	36.00
911	2020-12-09	55.29	70.50	70.75	36.00
912	2020-12-08	55.29	70.53	70.77	36.00
913	2020-12-07	55.36	70.53	70.78	36.00
914	2020-12-04	55.72	71.00	71.25	35.77
915	2020-12-03	55.79	71.02	71.27	35.77
916	2020-12-02	55.83	71.09	71.33	35.77
917	2020-12-01	55.87	71.15	71.39	35.77
918	2020-11-30	55.87	71.12	71.37	35.77
919	2020-11-27	55.87	71.11	71.36	35.77
920	2020-11-26	55.87	71.11	71.36	35.77
921	2020-11-25	55.97	71.20	71.44	35.77
922	2020-11-24	56.34	71.32	71.57	35.77
923	2020-11-23	56.37	71.34	71.58	35.77
924	2020-11-20	56.40	71.31	71.56	35.77
925	2020-11-19	56.30	71.20	71.45	35.77
926	2020-11-18	56.30	71.20	71.45	35.77
927	2020-11-17	56.30	71.18	71.43	35.77
928	2020-11-16	56.31	71.17	71.41	35.77
929	2020-11-13	56.30	71.14	71.38	35.77
930	2020-11-12	56.30	71.14	71.38	35.77
931	2020-11-11	56.28	71.11	71.36	35.77
932	2020-11-10	56.28	71.09	71.33	35.77
933	2020-11-09	56.28	71.09	71.33	35.77
934	2020-11-06	56.28	71.09	71.33	35.77
935	2020-11-05	56.27	71.08	71.32	35.77
936	2020-11-04	56.27	71.08	71.32	35.77
937	2020-11-03	56.20	70.98	71.23	35.77
938	2020-11-02	56.20	70.98	71.22	35.77
939	2020-10-30	56.20	70.96	71.20	35.77
940	2020-10-29	56.20	70.96	71.20	35.77
941	2020-10-28	56.20	70.96	71.20	35.77
942	2020-10-27	56.20	70.96	71.20	35.77
943	2020-10-23	56.20	70.96	71.20	35.77
944	2020-10-22	56.19	70.95	71.20	35.77
945	2020-10-21	56.19	70.95	71.20	35.77
946	2020-10-20	56.19	70.95	71.20	35.77
947	2020-10-19	56.19	70.95	71.20	35.77
948	2020-10-16	56.19	70.95	71.20	35.77
949	2020-10-15	56.32	71.08	71.33	35.77
950	2020-10-14	56.33	71.09	71.33	35.77
951	2020-10-12	56.33	71.09	71.33	35.77
952	2020-10-09	56.33	71.09	71.33	35.77
953	2020-10-08	56.33	71.09	71.33	35.77
954	2020-10-07	56.33	71.09	71.33	35.77
955	2020-10-06	56.09	70.96	71.20	35.92
956	2020-10-05	56.09	70.96	71.20	35.92
957	2020-09-30	56.04	70.90	71.15	35.92
958	2020-09-29	56.04	70.91	71.15	35.92
959	2020-09-28	56.00	70.87	71.12	35.92
960	2020-09-25	55.99	70.85	71.10	35.92
961	2020-09-24	55.97	70.83	71.08	35.92
962	2020-09-23	55.52	72.11	72.34	37.85
963	2020-09-22	55.50	72.09	72.32	37.85
964	2020-09-21	55.46	72.05	72.28	37.85
965	2020-09-18	55.45	72.04	72.26	37.85
966	2020-09-17	55.57	72.02	72.25	37.85
967	2020-09-16	55.56	72.01	72.24	37.85
968	2020-09-15	55.56	72.01	72.24	37.85
969	2020-09-14	55.56	72.01	72.24	37.85
970	2020-09-11	55.56	72.00	72.22	37.85
971	2020-09-10	55.55	71.99	72.21	37.85
972	2020-09-09	55.55	71.99	72.21	37.85
973	2020-09-08	55.55	71.97	72.20	37.85
974	2020-09-07	55.55	71.97	72.20	37.85
975	2020-09-04	55.55	71.97	72.20	37.85
976	2020-09-03	55.55	71.96	72.19	37.85
977	2020-09-02	55.55	71.96	72.19	37.85
978	2020-09-01	55.55	72.51	72.73	37.85
979	2020-08-31	55.55	72.51	72.73	37.85
980	2020-08-28	55.55	72.49	72.71	37.85
981	2020-08-27	55.58	72.61	72.83	37.85
982	2020-08-26	55.58	72.61	72.83	37.85
983	2020-08-25	55.58	72.69	72.91	37.85
984	2020-08-24	55.59	72.67	72.89	37.85
985	2020-08-21	55.59	72.67	72.89	37.85
986	2020-08-20	55.59	72.67	72.89	37.85
987	2020-08-19	55.59	72.70	72.92	37.85
988	2020-08-18	55.59	72.70	72.92	37.85
989	2020-08-17	55.59	72.70	72.92	37.85
990	2020-08-14	55.59	72.70	72.92	37.85
991	2020-08-13	55.59	72.78	73.00	37.85
992	2020-08-12	55.58	72.71	72.93	37.85
993	2020-08-11	55.58	72.72	72.94	37.85
994	2020-08-10	55.57	72.71	72.93	37.85
995	2020-08-07	55.57	72.71	72.93	37.85
996	2020-08-06	55.70	72.75	72.97	37.85
997	2020-08-05	55.70	72.75	72.97	37.85
998	2020-08-04	55.70	72.75	72.97	37.85
999	2020-08-03	55.70	72.75	72.97	37.85
1000	2020-07-31	55.70	72.60	72.82	37.85
1001	2020-07-30	55.93	72.40	72.62	37.85
1002	2020-07-29	55.93	72.40	72.62	37.85
1003	2020-07-28	55.94	72.37	72.60	37.85
1004	2020-07-27	55.94	72.37	72.60	37.85
1005	2020-07-24	55.94	72.37	72.60	37.85
1006	2020-07-23	55.94	72.37	72.59	37.85
1007	2020-07-22	55.92	72.38	72.61	37.85
1008	2020-07-21	55.92	72.40	72.62	37.85
1009	2020-07-20	55.92	72.40	72.62	37.85
1010	2020-07-17	55.92	72.40	72.62	37.85
1011	2020-07-16	55.92	72.40	72.62	37.85
1012	2020-07-15	55.92	72.40	72.62	37.85
1013	2020-07-14	55.92	72.40	72.62	37.85
1014	2020-07-13	55.92	72.41	72.63	37.85
1015	2020-07-10	55.92	72.31	72.53	37.85
1016	2020-07-09	55.92	72.32	72.54	37.85
1017	2020-07-08	55.92	72.39	72.61	37.85
1018	2020-07-07	55.92	72.39	72.61	37.85
1019	2020-07-06	55.91	72.38	72.60	37.85
1020	2020-07-03	55.91	72.38	72.60	37.85
1021	2020-07-02	56.27	72.33	72.55	37.85
1022	2020-06-30	56.27	72.33	72.55	37.85
1023	2020-06-29	56.27	72.21	72.43	37.85
1024	2020-06-26	56.27	72.21	72.43	37.85
1025	2020-06-24	56.27	72.21	72.43	37.85
1026	2020-06-23	56.30	72.25	72.47	37.85
1027	2020-06-22	56.31	72.24	72.46	37.85
1028	2020-06-19	56.31	72.24	72.46	37.85
1029	2020-06-18	56.31	72.24	72.46	37.85
1030	2020-06-17	56.31	72.24	72.46	37.85
1031	2020-06-16	56.31	72.24	72.46	37.85
1032	2020-06-15	56.31	72.24	72.46	37.85
1033	2020-06-12	56.32	72.25	72.47	37.85
1034	2020-06-11	56.32	72.28	72.50	37.85
1035	2020-06-10	56.32	72.29	72.51	37.85
1036	2020-06-09	56.32	72.24	72.46	37.85
1037	2020-06-08	56.32	72.24	72.46	37.85
1038	2020-06-05	56.32	72.22	72.44	37.85
1039	2020-06-04	56.32	72.22	72.44	37.85
1040	2020-06-03	56.31	72.18	72.40	37.85
1041	2020-06-02	56.33	72.04	72.26	37.85
1042	2020-06-01	56.35	72.04	72.26	37.85
1043	2020-05-29	56.35	72.04	72.26	37.85
1044	2020-05-28	56.35	72.02	72.24	37.85
1045	2020-05-27	56.36	72.04	72.26	37.85
1046	2020-05-26	56.37	72.05	72.27	37.85
1047	2020-05-25	56.37	72.05	72.27	37.85
1048	2020-05-22	56.37	72.05	72.27	37.85
1049	2020-05-21	56.37	72.06	72.28	37.85
1050	2020-05-20	56.37	72.06	72.28	37.85
1051	2020-05-19	56.40	72.09	72.31	37.85
1052	2020-05-18	56.40	72.14	72.36	37.85
1053	2020-05-15	56.39	72.11	72.33	37.85
1054	2020-05-14	56.39	72.11	72.33	37.85
1055	2020-05-13	56.39	72.10	72.32	37.85
1056	2020-05-12	56.38	72.11	72.32	37.85
1057	2020-05-11	56.38	72.05	72.27	37.85
1058	2020-05-08	56.38	72.05	72.27	37.85
1059	2020-05-07	56.38	72.05	72.27	37.85
1060	2020-05-06	56.38	72.06	72.28	37.85
1061	2020-05-05	56.38	72.07	72.29	37.85
1062	2020-05-04	56.37	72.00	72.22	37.85
1063	2020-04-29	56.37	72.00	72.22	37.85
1064	2020-04-28	56.37	72.00	72.22	37.85
1065	2020-04-27	56.33	71.96	72.18	37.85
1066	2020-04-24	56.33	71.99	72.21	37.85
1067	2020-04-23	56.33	71.98	72.20	37.85
1068	2020-04-22	56.32	71.96	72.18	37.85
1069	2020-04-21	56.32	71.96	72.18	37.85
1070	2020-04-20	56.31	71.94	72.16	37.87
1071	2020-04-17	56.30	71.94	72.16	37.87
1072	2020-04-16	56.30	71.94	72.16	37.87
1073	2020-04-15	56.30	71.94	72.16	37.87
1074	2020-04-14	56.32	71.95	72.17	37.87
1075	2020-04-09	56.32	71.95	72.17	37.87
1076	2020-04-08	56.32	71.95	72.17	37.87
1077	2020-04-07	56.31	71.90	72.12	37.87
1078	2020-04-06	56.31	71.91	72.13	37.87
1079	2020-04-03	56.31	71.91	72.13	37.87
1080	2020-04-02	56.31	71.89	72.11	37.87
1081	2020-04-01	56.32	71.90	72.12	37.87
1082	2020-03-31	56.32	71.94	72.16	37.87
1083	2020-03-30	56.32	71.95	72.17	37.87
1084	2020-03-27	56.32	71.95	72.18	37.87
1085	2020-03-26	56.32	71.96	72.18	37.87
1086	2020-03-25	56.32	71.96	72.18	37.87
1087	2020-03-24	56.32	71.98	72.20	37.87
1088	2020-03-23	56.32	71.97	72.19	37.87
1089	2020-03-20	56.32	71.97	72.19	37.87
1090	2020-03-19	56.32	71.94	72.16	37.87
1091	2020-03-18	56.36	71.94	72.16	37.87
1092	2020-03-17	56.33	71.95	72.17	37.87
1093	2020-03-16	56.33	71.86	72.08	37.87
1094	2020-03-13	56.34	71.89	72.11	37.87
1095	2020-03-12	56.33	71.85	72.07	37.87
1096	2020-03-11	56.39	71.91	72.13	37.87
1097	2020-03-10	56.43	71.95	72.17	37.87
1098	2020-03-09	56.43	71.95	72.17	37.87
1099	2020-03-06	56.43	71.88	72.10	37.87
1100	2020-03-05	56.60	72.08	72.30	37.87
1101	2020-03-04	56.60	72.09	72.31	37.87
1102	2020-03-03	56.61	72.09	72.31	37.87
1103	2020-03-02	56.66	72.05	72.27	37.87
1104	2020-02-28	56.67	72.06	72.28	37.87
1105	2020-02-27	56.68	72.11	72.33	37.87
1106	2020-02-26	56.70	72.16	72.38	37.87
1107	2020-02-25	56.67	72.12	72.34	37.87
1108	2020-02-24	56.68	72.12	72.34	37.87
1109	2020-02-21	56.68	72.13	72.35	37.87
1110	2020-02-20	56.68	72.13	72.35	37.87
1111	2020-02-19	56.69	72.12	72.34	37.87
1112	2020-02-18	56.67	72.24	72.45	37.87
1113	2020-02-17	56.65	72.26	72.48	37.87
1114	2020-02-14	56.99	72.42	72.64	37.87
1115	2020-02-13	56.99	72.42	72.63	37.87
1116	2020-02-12	56.98	72.42	72.64	37.87
1117	2020-02-11	56.98	72.42	72.64	37.87
1118	2020-02-10	56.98	72.42	72.64	37.87
1119	2020-02-07	56.99	72.43	72.65	37.87
1120	2020-02-06	56.99	72.42	72.64	37.87
1121	2020-02-05	56.99	72.43	72.64	37.87
1122	2020-02-04	56.99	72.43	72.64	37.87
1123	2020-02-03	56.99	72.43	72.65	37.87
1124	2020-01-31	56.94	72.40	72.62	37.87
1125	2020-01-30	56.87	72.34	72.56	37.87
1126	2020-01-29	56.87	72.33	72.55	37.87
1127	2020-01-24	56.87	72.33	72.55	37.87
1128	2020-01-23	56.87	72.33	72.55	37.87
1129	2020-01-22	56.85	72.31	72.53	37.87
1130	2020-01-21	56.85	72.31	72.52	37.87
1131	2020-01-20	56.85	72.31	72.53	37.87
1132	2020-01-17	56.85	72.31	72.53	37.87
1133	2020-01-16	56.85	72.33	72.54	37.87
1134	2020-01-15	56.85	72.34	72.56	37.87
1135	2020-01-14	56.85	72.35	72.56	37.87
1136	2020-01-13	56.86	72.37	72.58	37.87
1137	2020-01-10	56.86	72.37	72.59	37.87
1138	2020-01-09	56.86	72.36	72.58	37.87
1139	2020-01-08	56.86	72.34	72.56	37.87
1140	2020-01-07	56.85	72.20	72.42	37.87
1141	2020-01-06	56.85	72.08	72.30	37.87
1142	2020-01-03	56.85	72.08	72.30	37.87
1143	2020-01-02	56.85	72.04	72.26	37.87
1144	2019-12-31	57.25	72.47	72.69	37.87
1145	2019-12-30	57.25	72.47	72.69	37.87
1146	2019-12-27	57.53	72.79	73.00	37.87
1147	2019-12-24	57.53	72.79	73.00	37.87
1148	2019-12-23	57.53	72.79	73.00	37.87
1149	2019-12-20	57.53	72.79	73.00	37.87
1150	2019-12-19	57.53	72.79	73.00	37.87
1151	2019-12-18	57.54	72.79	73.01	37.87
1152	2019-12-17	57.57	72.75	72.97	37.87
1153	2019-12-16	57.85	73.13	73.35	37.87
1154	2019-12-13	57.94	73.15	73.36	37.87
1155	2019-12-12	58.00	73.17	73.38	37.87
1156	2019-12-11	58.04	73.20	73.41	37.87
1157	2019-12-10	58.25	73.37	73.58	37.87
1158	2019-12-09	58.28	73.40	73.61	37.87
1159	2019-12-06	56.97	73.79	74.00	37.87
1160	2019-12-05	56.99	73.79	74.00	37.87
1161	2019-12-04	56.97	73.81	74.01	37.87
1162	2019-12-03	56.97	73.71	73.92	37.87
1163	2019-12-02	57.01	73.77	73.98	37.87
1164	2019-11-29	57.01	73.77	73.98	37.87
1165	2019-11-28	57.01	73.77	73.98	37.87
1166	2019-11-27	57.06	73.83	74.03	37.87
1167	2019-11-26	57.06	73.83	74.03	37.87
1168	2019-11-25	57.07	73.88	74.08	37.87
1169	2019-11-22	57.07	73.88	74.08	37.87
1170	2019-11-21	57.07	73.90	74.11	37.87
1171	2019-11-20	57.07	73.90	74.11	37.87
1172	2019-11-19	57.07	73.90	74.11	37.87
1173	2019-11-18	57.08	73.91	74.12	37.87
1174	2019-11-15	57.10	73.88	74.09	37.87
1175	2019-11-14	57.06	73.84	74.05	37.87
1176	2019-11-13	57.06	73.84	74.05	37.87
1177	2019-11-12	57.01	73.79	73.99	37.87
1178	2019-11-11	57.01	73.79	73.99	37.87
1179	2019-11-08	57.01	73.80	74.01	37.87
1180	2019-11-07	57.03	73.85	74.06	37.87
1181	2019-11-06	57.10	73.93	74.13	37.87
1182	2019-11-05	57.09	73.93	74.13	37.87
1183	2019-11-04	57.09	73.93	74.13	37.87
1184	2019-11-01	57.09	73.93	74.13	37.87
1185	2019-10-31	57.09	73.93	74.13	37.87
1186	2019-10-30	57.06	73.89	74.10	37.87
1187	2019-10-29	57.07	73.90	74.11	37.87
1188	2019-10-28	57.07	73.90	74.11	37.87
1189	2019-10-25	57.09	73.93	74.14	37.87
1190	2019-10-24	57.11	73.96	74.17	37.87
1191	2019-10-23	57.11	73.96	74.17	37.87
1192	2019-10-22	57.13	73.98	74.19	37.87
1193	2019-10-21	57.12	73.96	74.17	37.87
1194	2019-10-18	57.52	75.44	75.62	40.14
1195	2019-10-17	57.52	75.43	75.62	40.14
1196	2019-10-16	57.53	75.44	75.62	40.14
1197	2019-10-15	57.40	75.33	75.52	40.14
1198	2019-10-14	57.37	75.34	75.52	40.14
1199	2019-10-11	57.37	75.34	75.52	40.14
1200	2019-10-10	57.33	75.35	75.53	40.14
1201	2019-10-09	57.24	75.21	75.39	40.14
1202	2019-10-08	57.24	75.21	75.39	40.14
1203	2019-10-04	57.27	75.38	75.56	40.14
1204	2019-10-03	57.27	75.38	75.56	40.14
1205	2019-10-02	57.28	75.36	75.55	40.14
1206	2019-09-30	57.20	75.24	75.42	40.14
1207	2019-09-27	57.16	75.20	75.39	40.14
1208	2019-09-26	57.17	75.24	75.42	40.14
1209	2019-09-25	57.22	75.30	75.49	40.14
1210	2019-09-24	57.24	75.26	75.45	40.14
1211	2019-09-23	57.32	75.30	75.49	40.14
1212	2019-09-20	57.38	75.43	75.62	40.14
1213	2019-09-19	58.20	75.66	75.85	40.14
1214	2019-09-18	60.54	77.32	77.50	40.14
1215	2019-09-17	60.64	77.43	77.64	40.14
1216	2019-09-16	60.64	77.43	77.64	40.14
1217	2019-09-13	60.64	77.43	77.64	40.14
1218	2019-09-12	60.64	77.43	77.64	40.14
1219	2019-09-11	60.65	77.42	77.63	40.14
1220	2019-09-10	60.67	77.40	77.60	40.14
1221	2019-09-09	60.79	77.43	77.64	40.14
1222	2019-09-06	60.79	77.43	77.64	40.14
1223	2019-09-05	60.88	77.51	77.71	40.14
1224	2019-09-04	60.88	77.51	77.71	40.14
1225	2019-09-03	60.95	77.49	77.69	40.14
1226	2019-09-02	60.96	77.49	77.70	40.14
1227	2019-08-30	60.96	77.49	77.70	40.14
1228	2019-08-29	61.02	77.56	77.76	40.14
1229	2019-08-28	61.07	77.61	77.82	40.14
1230	2019-08-27	61.11	77.64	77.85	40.14
1231	2019-08-26	61.14	77.64	77.84	40.14
1232	2019-08-23	61.19	77.70	77.90	40.14
1233	2019-08-22	61.18	77.66	77.87	40.14
1234	2019-08-21	61.20	77.68	77.88	40.14
1235	2019-08-20	61.30	77.77	77.97	40.14
1236	2019-08-19	61.35	77.79	78.00	40.14
1237	2019-08-16	61.41	77.82	78.02	40.14
1238	2019-08-15	61.40	77.81	78.02	40.14
1239	2019-08-14	61.42	77.81	78.00	40.14
1240	2019-08-13	61.64	78.00	78.19	40.14
1241	2019-08-12	61.65	78.01	78.21	40.14
1242	2019-08-09	61.79	78.14	78.33	40.14
1243	2019-08-08	61.83	78.16	78.36	40.14
1244	2019-08-07	61.83	78.15	78.34	40.14
1245	2019-08-06	61.84	78.13	78.33	40.14
1246	2019-08-05	61.84	78.10	78.29	40.14
1247	2019-08-02	61.90	78.15	78.34	40.14
1248	2019-08-01	61.90	78.15	78.34	40.14
1249	2019-07-31	61.92	78.16	78.35	40.14
1250	2019-07-30	62.09	78.28	78.47	40.14
1251	2019-07-29	62.09	78.28	78.47	40.14
1252	2019-07-26	62.15	78.34	78.53	40.14
1253	2019-07-25	62.41	78.60	78.79	40.14
1254	2019-07-24	62.46	78.62	78.82	40.14
1255	2019-07-23	62.46	78.62	78.82	40.14
1256	2019-07-22	62.46	78.62	78.82	40.14
1257	2019-07-19	62.46	78.62	78.82	40.14
1258	2019-07-18	62.50	78.62	78.82	40.14
1259	2019-07-17	62.53	78.62	78.81	40.14
1260	2019-07-16	62.39	78.49	78.68	40.14
1261	2019-07-15	62.31	78.40	78.60	40.14
1262	2019-07-12	62.51	78.70	78.90	40.14
1263	2019-07-11	57.43	76.53	76.74	40.14
1264	2019-07-10	57.40	76.54	76.75	40.14
1265	2019-07-09	57.40	76.53	76.74	40.14
1266	2019-07-08	57.54	76.59	76.80	40.14
1267	2019-07-05	57.54	76.58	76.79	40.14
1268	2019-07-04	57.56	76.61	76.82	40.14
1269	2019-07-03	57.54	76.51	76.72	40.14
1270	2019-07-02	57.54	76.50	76.71	40.14
1271	2019-06-28	57.53	76.48	76.70	40.14
1272	2019-06-27	57.89	76.97	77.20	39.92
1273	2019-06-26	57.94	76.97	77.20	39.92
1274	2019-06-25	57.95	77.01	77.24	39.92
1275	2019-06-24	57.94	76.99	77.22	39.92
1276	2019-06-21	58.11	77.08	77.31	39.92
1277	2019-06-20	58.10	77.08	77.30	39.92
1278	2019-06-19	58.10	77.08	77.30	39.92
1279	2019-06-18	58.10	77.06	77.29	39.92
1280	2019-06-17	58.10	77.06	77.29	39.92
1281	2019-06-14	58.10	77.06	77.29	39.92
1282	2019-06-13	58.10	77.06	77.29	39.92
1283	2019-06-12	58.10	77.05	77.28	39.92
1284	2019-06-11	58.10	77.05	77.27	39.92
1285	2019-06-10	58.10	77.05	77.27	39.92
1286	2019-06-06	58.10	77.05	77.27	39.92
1287	2019-06-05	58.10	77.05	77.27	39.92
1288	2019-06-04	58.10	77.05	77.27	39.92
1289	2019-06-03	58.08	77.02	77.25	39.92
1290	2019-05-31	58.09	77.03	77.26	39.92
1291	2019-05-30	58.10	77.03	77.25	39.92
1292	2019-05-29	58.10	77.03	77.25	39.92
1293	2019-05-28	58.00	76.99	77.22	39.92
1294	2019-05-27	58.00	76.99	77.22	39.92
1295	2019-05-24	58.00	77.00	77.23	39.91
1296	2019-05-23	57.99	76.99	77.21	39.91
1297	2019-05-22	58.00	76.99	77.22	39.91
1298	2019-05-21	58.00	76.98	77.20	39.91
1299	2019-05-20	57.97	76.93	77.16	39.91
1300	2019-05-17	57.97	76.93	77.16	39.91
1301	2019-05-16	57.96	76.92	77.14	39.91
1302	2019-05-15	57.98	76.92	77.14	39.91
1303	2019-05-14	58.09	77.01	77.24	39.91
1304	2019-05-10	58.07	77.00	77.22	39.91
1305	2019-05-09	58.08	77.00	77.23	39.91
1306	2019-05-08	58.04	76.97	77.19	39.91
1307	2019-05-07	58.15	77.06	77.29	39.91
1308	2019-05-06	58.14	77.06	77.28	39.91
1309	2019-05-03	58.15	77.11	77.33	39.91
1310	2019-05-02	58.15	77.10	77.33	39.91
1311	2019-04-30	58.32	77.28	77.51	39.91
1312	2019-04-29	58.24	77.23	77.46	39.91
1313	2019-04-26	58.25	77.23	77.46	39.91
1314	2019-04-25	58.22	77.21	77.44	39.91
1315	2019-04-24	58.22	77.21	77.44	39.91
1316	2019-04-23	58.22	77.21	77.44	39.91
1317	2019-04-18	58.22	77.21	77.44	39.91
1318	2019-04-17	58.23	77.23	77.45	39.91
1319	2019-04-16	58.23	77.22	77.45	39.91
1320	2019-04-15	58.23	77.22	77.45	39.91
1321	2019-04-12	58.11	77.14	77.36	39.91
1322	2019-04-11	58.05	77.07	77.30	39.91
1323	2019-04-10	57.91	76.94	77.17	39.91
1324	2019-04-09	57.80	76.81	77.04	39.91
1325	2019-04-08	57.84	76.81	77.04	39.91
1326	2019-04-04	57.38	76.70	76.93	39.91
1327	2019-04-03	57.27	76.57	76.80	39.91
1328	2019-04-02	57.26	76.55	76.78	39.91
1329	2019-04-01	57.26	76.55	76.78	39.91
1330	2019-03-29	57.25	76.54	76.77	39.91
1331	2019-03-28	57.10	76.55	76.79	39.91
1332	2019-03-27	57.07	76.51	76.75	39.91
1333	2019-03-26	57.04	76.51	76.74	39.91
1334	2019-03-25	57.04	76.68	76.91	39.91
1335	2019-03-22	57.04	76.68	76.91	39.91
1336	2019-03-21	57.01	76.67	76.90	39.91
1337	2019-03-20	56.81	76.65	76.88	39.91
1338	2019-03-19	56.81	76.67	76.90	39.91
1339	2019-03-18	56.81	76.67	76.90	39.91
1340	2019-03-15	56.81	76.67	76.90	39.91
1341	2019-03-14	56.81	76.65	76.88	39.91
1342	2019-03-13	56.71	76.55	76.78	39.91
1343	2019-03-12	56.76	76.59	76.83	39.89
1344	2019-03-11	56.76	76.59	76.82	39.89
1345	2019-03-08	56.76	76.59	76.82	39.89
1346	2019-03-07	56.75	76.61	76.84	39.89
1347	2019-03-06	56.72	76.55	76.79	39.89
1348	2019-03-05	56.72	76.52	76.75	39.89
1349	2019-03-04	56.74	76.55	76.78	39.89
1350	2019-03-01	56.70	76.53	76.76	39.89
1351	2019-02-28	56.61	76.59	76.82	39.89
1352	2019-02-27	56.50	76.48	76.71	39.89
1353	2019-02-26	56.51	76.49	76.72	39.89
1354	2019-02-25	56.49	76.87	77.10	39.89
1355	2019-02-22	56.46	76.87	77.10	39.89
1356	2019-02-21	56.35	76.84	77.07	39.89
1357	2019-02-20	56.35	76.80	77.03	39.89
1358	2019-02-19	56.33	76.78	77.01	39.90
1359	2019-02-18	56.34	76.76	76.99	39.90
1360	2019-02-15	56.28	76.70	76.93	39.90
1361	2019-02-14	56.37	76.98	77.21	39.90
1362	2019-02-13	56.36	76.98	77.21	39.90
1363	2019-02-12	56.34	77.09	77.31	39.90
1364	2019-02-11	56.34	77.09	77.32	39.90
1365	2019-02-08	56.36	77.09	77.32	39.90
1366	2019-02-04	56.36	77.11	77.34	39.90
1367	2019-02-01	56.36	77.11	77.34	39.90
1368	2019-01-31	56.34	77.11	77.34	39.90
1369	2019-01-30	56.34	77.12	77.35	39.90
1370	2019-01-29	56.27	77.13	77.36	39.90
1371	2019-01-28	56.14	77.24	77.47	39.90
1372	2019-01-25	56.08	77.17	77.40	39.90
1373	2019-01-24	56.05	77.21	77.43	39.90
1374	2019-01-23	55.98	77.22	77.44	39.90
1375	2019-01-22	55.98	77.20	77.42	39.90
1376	2019-01-21	55.79	77.19	77.42	39.90
1377	2019-01-18	55.79	77.17	77.40	39.90
1378	2019-01-17	55.79	77.17	77.40	39.90
1379	2019-01-16	55.81	77.17	77.40	39.90
1380	2019-01-15	55.81	77.17	77.40	39.90
1381	2019-01-14	55.78	77.14	77.37	39.90
1382	2019-01-11	55.78	77.14	77.37	39.90
1383	2019-01-10	55.78	77.14	77.37	39.90
1384	2019-01-09	55.78	77.14	77.37	39.90
1385	2019-01-08	55.78	77.14	77.37	39.90
1386	2019-01-07	55.76	77.12	77.35	39.90
1387	2019-01-04	55.74	77.10	77.32	39.91
1388	2019-01-03	55.73	77.08	77.31	39.91
1389	2019-01-02	55.72	77.07	77.30	39.91
1390	2018-12-31	55.72	77.07	77.30	39.91
1391	2018-12-28	55.72	77.07	77.30	39.91
1392	2018-12-27	55.68	77.04	77.27	39.91
1393	2018-12-24	51.88	74.27	74.52	39.91
1394	2018-12-21	51.88	74.27	74.52	39.91
1395	2018-12-20	51.88	74.27	74.52	39.91
1396	2018-12-19	51.88	74.27	74.52	39.91
1397	2018-12-18	51.93	74.52	74.77	39.91
1398	2018-12-17	51.93	74.51	74.76	39.91
1399	2018-12-14	51.93	74.51	74.76	39.91
1400	2018-12-13	51.93	74.51	74.76	39.91
1401	2018-12-12	51.93	74.51	74.76	39.91
1402	2018-12-11	51.93	74.51	74.77	39.91
1403	2018-12-10	51.91	74.50	74.75	39.91
1404	2018-12-07	51.89	74.48	74.74	39.91
1405	2018-12-06	51.81	74.36	74.62	39.98
1406	2018-12-05	51.82	74.37	74.63	39.98
1407	2018-12-04	51.81	74.56	74.81	39.98
1408	2018-12-03	51.68	74.43	74.68	39.98
1409	2018-11-30	51.66	74.40	74.65	39.98
1410	2018-11-29	51.66	74.38	74.63	39.98
1411	2018-11-28	51.67	74.39	74.64	39.98
1412	2018-11-27	51.66	74.37	74.63	39.98
1413	2018-11-26	51.66	74.37	74.63	39.98
1414	2018-11-23	51.66	74.37	74.63	39.98
1415	2018-11-22	51.66	74.38	74.63	39.98
1416	2018-11-21	51.66	74.38	74.63	39.98
1417	2018-11-20	51.66	74.38	74.64	39.98
1418	2018-11-19	51.68	74.40	74.65	39.98
1419	2018-11-16	51.62	74.34	74.59	39.98
1420	2018-11-15	51.62	74.34	74.60	39.98
1421	2018-11-14	52.64	76.40	76.65	39.98
1422	2018-11-13	52.64	76.40	76.65	39.98
1423	2018-11-12	52.65	76.40	76.64	39.98
1424	2018-11-09	52.65	76.36	76.60	39.98
1425	2018-11-08	52.66	76.34	76.58	39.98
1426	2018-11-07	52.65	76.30	76.55	39.98
1427	2018-11-06	52.63	76.27	76.51	39.98
1428	2018-11-05	52.62	76.26	76.50	39.98
1429	2018-11-02	52.62	76.28	76.52	39.98
1430	2018-11-01	52.66	76.31	76.55	39.98
1431	2018-10-31	52.70	76.32	76.56	39.98
1432	2018-10-30	52.70	76.33	76.56	39.98
1433	2018-10-29	52.70	76.30	76.54	39.98
1434	2018-10-26	52.69	76.27	76.51	39.98
1435	2018-10-25	52.68	76.24	76.48	39.98
1436	2018-10-24	52.74	76.27	76.50	39.98
1437	2018-10-23	54.18	75.63	75.88	38.95
1438	2018-10-22	54.16	75.58	75.83	38.95
1439	2018-10-19	54.16	75.03	75.28	38.95
1440	2018-10-18	54.15	75.01	75.27	38.95
1441	2018-10-16	54.15	75.01	75.27	38.95
1442	2018-10-15	54.15	75.02	75.27	38.95
1443	2018-10-12	54.08	74.94	75.20	38.95
1444	2018-10-11	54.08	74.95	75.21	38.95
1445	2018-10-10	54.08	74.96	75.22	38.95
1446	2018-10-09	54.10	74.99	75.25	38.95
1447	2018-10-08	54.11	75.03	75.28	38.94
1448	2018-10-05	54.17	75.10	75.36	38.94
1449	2018-10-04	54.21	75.16	75.41	38.94
1450	2018-10-03	54.21	75.17	75.42	38.94
1451	2018-10-02	54.19	75.15	75.40	38.94
1452	2018-09-28	54.23	75.08	75.34	38.94
1453	2018-09-27	54.28	75.14	75.39	38.94
1454	2018-09-26	54.30	75.16	75.41	38.94
1455	2018-09-24	54.30	75.16	75.41	38.94
1456	2018-09-21	54.30	75.16	75.41	38.94
1457	2018-09-20	54.26	75.12	75.37	38.94
1458	2018-09-19	54.26	75.12	75.37	38.94
1459	2018-09-18	54.30	75.15	75.41	38.94
1460	2018-09-17	54.30	75.15	75.41	38.94
1461	2018-09-14	54.29	75.15	75.41	38.94
1462	2018-09-13	54.23	75.13	75.39	38.94
1463	2018-09-12	54.24	75.11	75.36	38.94
1464	2018-09-11	54.22	75.03	75.28	38.95
1465	2018-09-10	54.21	75.02	75.28	38.95
1466	2018-09-07	54.21	75.01	75.26	38.95
1467	2018-09-06	54.21	75.17	75.43	38.95
1468	2018-09-05	54.21	75.01	75.26	38.95
1469	2018-09-04	54.21	74.99	75.25	38.95
1470	2018-09-03	54.22	75.01	75.26	38.95
1471	2018-08-31	54.23	75.01	75.26	38.95
1472	2018-08-30	54.32	75.09	75.34	38.95
1473	2018-08-29	54.31	75.07	75.32	38.95
1474	2018-08-28	54.33	75.08	75.34	38.95
1475	2018-08-27	54.33	75.24	75.49	38.95
1476	2018-08-24	54.31	75.23	75.48	38.95
1477	2018-08-23	54.31	75.22	75.47	38.95
1478	2018-08-22	54.30	75.19	75.44	38.95
1479	2018-08-21	54.28	75.17	75.42	38.95
1480	2018-08-20	54.29	75.18	75.43	38.95
1481	2018-08-17	54.28	74.95	75.20	38.95
1482	2018-08-16	54.42	75.12	75.37	38.84
1483	2018-08-15	54.42	75.05	75.30	38.84
1484	2018-08-14	54.45	75.06	75.32	38.84
1485	2018-08-13	54.45	75.09	75.35	38.84
1486	2018-08-10	54.45	75.09	75.34	38.84
1487	2018-08-09	54.45	75.09	75.34	38.84
1488	2018-08-08	56.21	75.16	75.41	38.84
1489	2018-08-07	56.21	75.15	75.41	38.84
1490	2018-08-06	56.31	75.29	75.54	38.84
1491	2018-08-03	56.32	75.38	75.63	38.84
1492	2018-08-02	56.32	75.38	75.63	38.84
1493	2018-08-01	56.30	75.38	75.63	38.84
1494	2018-07-31	56.30	75.38	75.63	38.84
1495	2018-07-30	56.31	75.37	75.62	38.84
1496	2018-07-27	56.32	75.38	75.63	38.84
1497	2018-07-26	56.32	75.42	75.67	38.84
1498	2018-07-25	56.32	75.44	75.69	38.84
1499	2018-07-24	56.35	75.47	75.72	38.84
1500	2018-07-23	56.33	75.50	75.75	38.84
1501	2018-07-20	56.41	75.49	75.73	38.84
1502	2018-07-19	56.41	75.49	75.73	38.84
1503	2018-07-18	56.38	75.44	75.69	38.84
1504	2018-07-17	56.38	75.42	75.66	38.84
1505	2018-07-16	56.43	75.50	75.75	38.83
1506	2018-07-13	56.44	75.30	75.55	38.83
1507	2018-07-12	56.48	75.33	75.57	38.83
1508	2018-07-11	56.48	75.23	75.48	38.83
1509	2018-07-10	56.46	75.16	75.40	38.82
1510	2018-07-09	56.62	75.32	75.57	38.79
1511	2018-07-06	56.61	75.23	75.47	38.79
1512	2018-07-05	56.60	75.21	75.46	38.79
1513	2018-07-04	56.72	75.32	75.56	38.79
1514	2018-07-03	56.57	75.17	75.42	38.82
1515	2018-06-29	56.71	75.30	75.55	38.82
1516	2018-06-28	56.75	75.34	75.59	38.82
1517	2018-06-27	56.64	75.29	75.53	38.82
1518	2018-06-26	56.76	75.30	75.55	38.82
1519	2018-06-25	56.80	75.34	75.61	38.82
1520	2018-06-22	56.67	75.25	75.51	38.70
1521	2018-06-21	56.64	75.17	75.44	38.70
1522	2018-06-20	56.55	75.04	75.31	38.70
1523	2018-06-19	56.44	74.85	75.12	38.70
1524	2018-06-15	56.51	74.92	75.19	38.70
1525	2018-06-14	56.66	74.92	75.19	38.70
1526	2018-06-13	56.52	74.90	75.17	38.70
1527	2018-06-12	56.55	75.05	75.32	38.70
1528	2018-06-11	56.17	74.98	75.25	38.70
1529	2018-06-08	56.40	75.47	75.74	38.47
1530	2018-06-07	56.21	75.25	75.52	38.47
1531	2018-06-06	55.92	75.07	75.34	38.47
1532	2018-06-05	55.91	75.28	75.55	38.47
1533	2018-06-04	54.95	75.06	75.34	38.47
1534	2018-06-01	54.93	75.05	75.32	38.47
1535	2018-05-31	54.92	75.08	75.35	38.47
1536	2018-05-30	54.93	75.10	75.37	38.47
1537	2018-05-29	56.12	75.76	76.02	39.51
1538	2018-05-28	55.94	75.53	75.79	39.51
1539	2018-05-25	55.79	75.51	75.77	39.51
1540	2018-05-24	55.63	75.44	75.70	39.51
1541	2018-05-23	55.59	75.40	75.66	39.51
1542	2018-05-21	55.62	75.45	75.71	39.51
1543	2018-05-18	55.65	75.48	75.73	39.51
1544	2018-05-17	55.65	75.45	75.71	39.51
1545	2018-05-16	55.65	75.45	75.71	39.51
1546	2018-05-15	55.65	75.47	75.73	39.51
1547	2018-05-14	55.64	75.44	75.70	39.51
1548	2018-05-11	55.64	75.45	75.71	39.51
1549	2018-05-10	55.65	75.27	75.53	39.51
1550	2018-05-09	55.65	75.29	75.55	39.51
1551	2018-05-08	55.68	75.24	75.50	39.51
1552	2018-05-07	55.67	74.92	75.19	39.51
1553	2018-05-04	55.67	74.92	75.19	39.51
1554	2018-05-03	55.77	74.92	75.18	39.51
1555	2018-05-02	55.82	74.87	75.14	39.51
1556	2018-04-30	55.82	74.81	75.07	39.51
1557	2018-04-27	55.82	74.82	75.08	39.51
1558	2018-04-26	56.38	74.55	74.82	39.12
1559	2018-04-25	56.35	74.46	74.73	39.12
1560	2018-04-24	56.34	74.45	74.72	39.12
1561	2018-04-23	56.35	74.41	74.68	39.12
1562	2018-04-20	56.36	74.43	74.70	39.12
1563	2018-04-19	56.23	74.35	74.62	39.12
1564	2018-04-18	56.53	74.15	74.43	38.89
1565	2018-04-17	56.42	73.97	74.25	38.89
1566	2018-04-16	55.59	73.23	73.52	38.55
1567	2018-04-13	54.96	74.01	74.29	38.55
1568	2018-04-12	54.98	74.15	74.43	38.52
1569	2018-04-11	54.98	74.25	74.54	38.52
1570	2018-04-10	54.30	74.40	74.68	38.75
1571	2018-04-09	54.31	74.40	74.69	38.75
1572	2018-04-06	54.58	74.29	74.58	38.52
1573	2018-04-04	54.59	74.30	74.59	38.52
1574	2018-04-03	54.58	74.29	74.58	38.52
1575	2018-03-29	54.36	74.11	74.40	38.41
1576	2018-03-28	54.32	74.07	74.36	38.41
1577	2018-03-27	54.34	74.09	74.38	38.41
1578	2018-03-26	54.33	74.00	74.29	38.41
1579	2018-03-23	54.18	73.93	74.22	38.41
1580	2018-03-22	54.18	73.95	74.25	38.67
1581	2018-03-21	54.17	74.00	74.29	38.67
1582	2018-03-20	54.21	74.29	74.58	38.67
1583	2018-03-19	54.05	74.10	74.39	38.67
1584	2018-03-16	54.33	73.94	74.23	38.63
1585	2018-03-15	54.69	74.28	74.57	38.40
1586	2018-03-14	54.55	74.15	74.44	38.40
1587	2018-03-13	54.52	74.12	74.41	38.40
1588	2018-03-12	54.48	74.07	74.37	38.40
1589	2018-03-09	54.45	74.05	74.34	38.40
1590	2018-03-08	54.41	74.01	74.30	38.40
1591	2018-03-07	54.43	74.02	74.31	38.40
1592	2018-03-06	54.40	73.98	74.28	38.40
1593	2018-03-05	54.39	73.98	74.27	38.40
1594	2018-03-02	54.39	73.98	74.27	38.40
1595	2018-03-01	54.41	73.99	74.28	38.40
1596	2018-02-28	54.40	73.98	74.27	38.40
1597	2018-02-27	54.33	73.90	74.19	38.40
1598	2018-02-26	53.83	73.40	73.70	38.40
1599	2018-02-23	53.78	73.34	73.64	38.40
1600	2018-02-22	53.79	73.33	73.63	38.40
1601	2018-02-21	53.77	73.25	73.55	38.40
1602	2018-02-20	53.57	73.32	73.62	38.40
1603	2018-02-15	53.60	73.41	73.71	38.40
1604	2018-02-14	53.60	73.41	73.71	38.40
1605	2018-02-13	53.57	73.37	73.67	38.40
1606	2018-02-12	53.57	73.49	73.79	38.40
1607	2018-02-09	53.61	73.52	73.82	38.40
1608	2018-02-08	53.61	73.52	73.82	38.40
1609	2018-02-07	54.79	75.23	75.51	38.40
1610	2018-02-06	54.91	75.29	75.57	38.40
1611	2018-02-05	54.93	75.32	75.60	38.40
1612	2018-02-02	54.98	75.37	75.65	38.40
1613	2018-02-01	54.91	75.29	75.58	38.40
1614	2018-01-31	54.96	75.35	75.63	38.40
1615	2018-01-30	54.78	75.16	75.45	38.40
1616	2018-01-29	54.84	75.22	75.51	38.40
1617	2018-01-26	54.79	75.17	75.45	38.40
1618	2018-01-25	54.80	75.18	75.47	38.40
1619	2018-01-24	54.77	75.15	75.44	38.42
1620	2018-01-23	54.77	75.15	75.44	38.42
1621	2018-01-22	54.76	75.14	75.43	38.42
1622	2018-01-19	54.72	75.12	75.41	38.42
1623	2018-01-18	54.83	75.24	75.53	38.42
1624	2018-01-17	54.84	75.24	75.53	38.42
1625	2018-01-16	54.22	74.91	75.20	37.89
1626	2018-01-15	54.84	75.24	75.52	38.42
1627	2018-01-12	54.84	75.24	75.52	38.42
1628	2018-01-11	54.84	75.34	75.62	38.42
1629	2018-01-10	54.79	75.28	75.56	38.42
1630	2018-01-09	54.80	75.29	75.57	38.42
1631	2018-01-08	54.82	75.27	75.56	38.42
1632	2018-01-05	54.89	75.17	75.45	38.42
1633	2018-01-04	54.87	75.10	75.39	38.42
1634	2018-01-03	54.66	74.95	75.24	38.30
1635	2018-01-02	54.67	74.98	75.27	38.30
1636	2017-12-29	54.67	74.99	75.28	38.30
1637	2017-12-28	54.67	75.01	75.30	38.30
1638	2017-12-27	54.57	74.93	75.23	38.30
1639	2017-12-22	54.14	74.81	75.11	38.30
1640	2017-12-21	54.08	74.76	75.05	38.30
1641	2017-12-20	54.10	74.80	75.10	38.30
1642	2017-12-19	54.08	74.73	75.02	38.30
1643	2017-12-18	54.18	74.81	75.10	38.30
1644	2017-12-15	54.13	74.93	75.23	38.30
1645	2017-12-14	54.00	74.82	75.11	38.30
1646	2017-12-13	53.91	74.74	75.04	38.28
1647	2017-12-12	53.78	74.62	74.92	38.28
1648	2017-12-11	53.32	74.12	74.42	38.28
1649	2017-12-08	53.42	73.89	74.19	38.64
1650	2017-12-07	53.55	74.00	74.30	38.64
1651	2017-12-06	53.59	74.00	74.30	38.64
1652	2017-12-05	59.20	75.26	75.55	38.64
1653	2017-12-04	58.77	74.98	75.27	38.41
1654	2017-12-01	56.97	73.80	74.11	38.37
1655	2017-11-30	56.53	72.99	73.31	38.36
1656	2017-11-29	56.38	72.87	73.19	38.36
1657	2017-11-28	56.34	72.81	73.13	38.36
1658	2017-11-27	56.31	72.87	73.19	38.36
1659	2017-11-24	56.22	72.72	73.04	38.36
1660	2017-11-23	56.06	72.51	72.84	38.36
1661	2017-11-22	56.03	72.56	72.89	38.36
1662	2017-11-21	56.03	72.52	72.84	38.36
1663	2017-11-20	56.36	72.94	73.26	38.13
1664	2017-11-17	56.34	72.77	73.10	38.13
1665	2017-11-16	56.29	72.55	72.87	38.13
1666	2017-11-15	56.32	72.48	72.81	38.13
1667	2017-11-14	56.36	72.41	72.74	38.13
1668	2017-11-13	56.30	72.35	72.68	38.13
1669	2017-11-10	56.29	72.35	72.68	38.14
1670	2017-11-09	56.30	72.45	72.78	38.22
1671	2017-11-08	56.15	72.33	72.66	38.22
1672	2017-11-07	56.13	72.41	72.74	38.22
1673	2017-11-06	56.57	72.85	73.17	38.22
1674	2017-11-03	56.55	72.85	73.18	38.22
1675	2017-11-02	56.58	72.89	73.21	38.22
1676	2017-11-01	56.59	72.93	73.25	38.24
1677	2017-10-31	56.54	72.88	73.20	38.24
1678	2017-10-30	56.66	72.78	73.10	38.24
1679	2017-10-27	56.53	72.74	73.06	38.24
1680	2017-10-26	56.58	72.90	73.22	38.24
1681	2017-10-25	56.58	72.97	73.29	38.24
1682	2017-10-24	56.53	72.93	73.25	38.24
1683	2017-10-23	56.40	72.81	73.13	38.24
1684	2017-10-20	56.40	72.73	73.05	38.24
1685	2017-10-19	56.29	72.63	72.96	38.24
1686	2017-10-18	56.31	72.63	72.96	38.24
1687	2017-10-17	56.31	72.63	72.96	38.24
1688	2017-10-16	56.31	72.54	72.87	38.24
1689	2017-10-13	56.32	72.53	72.86	38.24
1690	2017-10-12	56.39	72.62	72.95	38.20
1691	2017-10-11	56.26	72.51	72.84	38.20
1692	2017-10-10	56.27	72.52	72.84	38.20
1693	2017-10-09	56.28	72.55	72.87	38.20
1694	2017-10-06	56.32	72.56	72.88	38.20
1695	2017-10-04	56.32	72.58	72.90	38.20
1696	2017-10-03	56.35	72.58	72.91	38.20
1697	2017-09-29	56.02	72.20	72.53	38.20
1698	2017-09-28	55.97	72.18	72.51	38.20
1699	2017-09-27	48.74	66.77	67.26	31.30
1700	2017-09-26	48.77	66.79	67.27	31.30
1701	2017-09-25	48.69	66.66	67.15	31.30
1702	2017-09-22	48.69	66.66	67.14	31.30
1703	2017-09-21	48.71	66.78	67.26	31.30
1704	2017-09-20	48.72	66.78	67.27	31.30
1705	2017-09-19	48.60	66.64	67.12	31.30
1706	2017-09-18	48.50	66.56	67.04	31.30
1707	2017-09-15	48.23	66.59	67.08	31.30
1708	2017-09-14	48.20	66.53	67.01	31.30
1709	2017-09-13	48.05	66.41	66.90	31.30
1710	2017-09-12	48.05	66.43	66.92	31.30
1711	2017-09-11	48.09	66.53	67.01	31.30
1712	2017-09-08	48.20	66.45	66.94	31.30
1713	2017-09-07	48.08	66.20	66.69	31.30
1714	2017-09-06	48.28	65.90	66.39	31.30
1715	2017-09-05	48.29	65.97	66.47	31.30
1716	2017-09-04	48.34	66.07	66.56	31.30
1717	2017-09-01	48.39	66.10	66.59	31.30
1718	2017-08-31	47.82	65.39	65.58	31.30
1719	2017-08-30	47.83	65.34	65.53	31.30
1720	2017-08-29	47.77	65.28	65.47	31.30
1721	2017-08-28	47.79	65.30	65.50	31.30
1722	2017-08-25	47.80	65.31	65.51	31.30
1723	2017-08-24	47.79	65.33	65.52	31.30
1724	2017-08-23	47.69	65.12	65.31	31.30
1725	2017-08-22	47.69	65.12	65.31	31.30
1726	2017-08-21	47.64	64.86	65.06	31.30
1727	2017-08-18	47.69	64.97	65.17	31.30
1728	2017-08-17	47.82	64.89	65.09	31.30
1729	2017-08-16	47.82	64.87	65.07	31.30
1730	2017-08-15	47.73	64.77	64.97	31.30
1731	2017-08-14	47.77	64.83	65.03	31.30
1732	2017-08-11	47.75	64.73	64.92	31.30
1733	2017-08-10	47.72	64.68	64.88	31.30
1734	2017-08-09	47.67	64.59	64.77	31.25
1735	2017-08-08	47.65	64.56	64.74	31.25
1736	2017-08-07	47.63	64.52	64.70	31.25
1737	2017-08-04	47.56	64.58	64.76	31.29
1738	2017-08-03	47.56	64.58	64.76	31.30
1739	2017-08-02	47.54	64.54	64.72	31.30
1740	2017-08-01	47.49	64.23	64.41	31.30
1741	2017-07-31	47.28	64.05	64.23	31.23
1742	2017-07-28	47.38	64.11	64.29	31.23
1743	2017-07-27	47.34	64.06	64.24	31.23
1744	2017-07-26	46.92	63.69	63.87	31.12
1745	2017-07-25	46.82	63.63	63.82	31.05
1746	2017-07-24	46.83	62.90	63.09	31.05
1747	2017-07-21	46.57	62.92	63.11	31.05
1748	2017-07-20	47.24	64.96	65.13	31.05
1749	2017-07-19	47.67	65.33	65.51	31.00
1750	2017-07-18	47.67	65.03	65.21	31.00
1751	2017-07-17	47.66	64.96	65.14	31.00
1752	2017-07-14	45.90	63.67	63.85	31.00
1753	2017-07-13	45.40	63.56	63.74	31.00
1754	2017-07-12	45.50	63.55	63.73	31.00
1755	2017-07-11	45.49	63.40	63.59	31.13
1756	2017-07-10	45.55	63.36	63.55	31.13
1757	2017-07-07	45.66	63.41	63.59	31.13
1758	2017-07-06	45.58	63.38	63.57	31.13
1759	2017-07-05	45.09	62.02	62.21	31.13
1760	2017-07-04	45.30	62.43	62.62	31.13
1761	2017-07-03	45.52	62.62	62.81	31.13
1762	2017-06-30	46.26	63.02	63.21	31.13
1763	2017-06-29	46.18	63.39	63.57	31.13
1764	2017-06-28	46.39	64.00	64.19	31.13
1765	2017-06-27	46.75	64.43	64.61	31.13
1766	2017-06-26	46.82	64.74	64.92	31.12
1767	2017-06-23	46.80	64.67	64.85	31.12
1768	2017-06-22	46.99	64.81	64.99	31.12
1769	2017-06-21	46.97	64.84	65.02	31.03
1770	2017-06-20	46.78	64.47	64.65	31.03
1771	2017-06-19	46.77	64.47	64.65	31.03
1772	2017-06-16	46.76	64.37	64.55	31.03
1773	2017-06-15	46.76	64.36	64.54	31.03
1774	2017-06-14	46.70	64.25	64.43	31.03
1775	2017-06-13	46.76	64.13	64.32	31.03
1776	2017-06-12	46.91	64.09	64.27	31.03
1777	2017-06-09	46.95	64.29	64.47	31.03
1778	2017-06-08	47.06	64.40	64.58	31.03
1779	2017-06-07	47.06	64.11	64.31	31.03
1780	2017-06-06	47.44	65.18	65.37	31.03
1781	2017-06-05	47.42	65.06	65.24	31.03
1782	2017-06-02	47.47	65.37	65.56	31.03
1783	2017-06-01	47.83	65.77	65.95	30.79
1784	2017-05-31	47.83	65.84	66.03	30.79
1785	2017-05-29	47.81	65.75	65.94	30.79
1786	2017-05-26	47.86	65.53	65.72	30.79
1787	2017-05-25	47.87	65.50	65.69	30.79
1788	2017-05-24	47.88	65.38	65.57	30.79
1789	2017-05-23	47.88	65.35	65.54	30.79
1790	2017-05-22	47.62	65.47	65.66	30.79
1791	2017-05-19	47.56	65.38	65.56	30.79
1792	2017-05-18	47.57	65.35	65.54	30.79
1793	2017-05-17	47.49	65.23	65.41	30.79
1794	2017-05-16	47.52	65.24	65.43	30.79
1795	2017-05-15	47.52	65.19	65.38	30.79
1796	2017-05-12	47.54	65.20	65.39	30.79
1797	2017-05-11	47.55	65.15	65.34	30.79
1798	2017-05-10	47.48	65.08	65.27	30.79
1799	2017-05-09	47.55	65.19	65.38	30.79
1800	2017-05-08	47.54	65.19	65.38	30.79
1801	2017-05-05	47.55	65.18	65.37	30.79
1802	2017-05-04	47.58	65.40	65.58	30.79
1803	2017-05-02	47.76	65.52	65.70	30.79
1804	2017-04-28	47.74	65.54	65.72	30.79
1805	2017-04-27	47.82	65.53	65.71	30.79
1806	2017-04-26	48.24	65.93	66.10	30.79
1807	2017-04-25	48.24	65.94	66.11	30.79
1808	2017-04-24	48.24	65.94	66.11	30.79
1809	2017-04-21	48.27	65.89	66.07	30.79
1810	2017-04-20	48.36	65.66	65.84	30.86
1811	2017-04-19	48.41	65.73	65.90	30.86
1812	2017-04-18	48.41	65.66	65.84	30.86
1813	2017-04-13	48.52	65.61	65.79	30.86
1814	2017-04-12	48.52	65.54	65.72	30.86
1815	2017-04-11	48.52	65.55	65.72	30.86
1816	2017-04-10	48.45	65.59	65.76	30.86
1817	2017-04-07	48.24	65.72	65.89	30.86
1818	2017-04-06	48.13	65.73	65.90	30.86
1819	2017-04-05	48.04	65.65	65.83	30.86
1820	2017-04-03	47.84	65.18	65.36	30.86
1821	2017-03-31	47.68	64.98	65.15	30.86
1822	2017-03-30	47.53	64.76	64.94	30.86
1823	2017-03-29	47.46	64.69	64.87	30.86
1824	2017-03-28	47.49	64.61	64.79	30.86
1825	2017-03-27	47.42	64.53	64.71	30.86
1826	2017-03-24	47.11	64.85	65.03	30.86
1827	2017-03-23	45.57	63.32	63.50	30.86
1828	2017-03-22	45.59	63.31	63.49	30.86
1829	2017-03-21	45.59	63.33	63.51	30.86
1830	2017-03-20	45.47	63.33	63.52	30.86
1831	2017-03-17	44.83	62.76	62.95	30.63
1832	2017-03-16	44.96	63.32	63.51	30.63
1833	2017-03-15	44.92	63.39	63.58	30.63
1834	2017-03-14	44.90	63.46	63.64	30.63
1835	2017-03-13	44.85	63.47	63.66	30.63
1836	2017-03-10	45.05	63.73	63.92	30.63
1837	2017-03-09	45.06	63.73	63.92	30.63
1838	2017-03-08	45.07	63.71	63.90	30.63
1839	2017-03-07	45.07	63.71	63.90	30.63
1840	2017-03-06	45.01	63.67	63.86	30.63
1841	2017-03-03	45.01	63.63	63.82	30.63
1842	2017-03-02	44.85	63.49	63.68	30.63
1843	2017-03-01	44.85	63.45	63.64	30.63
1844	2017-02-28	44.76	63.38	63.57	30.63
1845	2017-02-27	44.77	63.33	63.52	30.63
1846	2017-02-24	44.70	63.29	63.48	30.63
1847	2017-02-23	44.16	62.75	62.94	30.63
1848	2017-02-22	43.84	62.31	62.50	30.63
1849	2017-02-21	43.02	61.17	61.37	30.63
1850	2017-02-20	43.01	61.03	61.23	30.63
1851	2017-02-17	42.75	61.12	61.32	30.63
1852	2017-02-16	42.50	61.20	61.40	30.63
1853	2017-02-15	42.50	61.36	61.56	30.63
1854	2017-02-14	43.06	62.50	62.70	30.63
1855	2017-02-13	42.93	62.38	62.58	30.57
1856	2017-02-10	42.94	62.26	62.45	30.57
1857	2017-02-09	43.28	62.89	63.08	30.57
1858	2017-02-08	43.38	62.98	63.17	30.57
1859	2017-02-07	43.25	62.86	63.05	30.57
1860	2017-02-06	43.13	62.74	62.93	30.57
1861	2017-02-03	43.13	62.57	62.77	30.57
1862	2017-02-02	43.12	62.57	62.76	30.57
1863	2017-02-01	43.18	62.67	62.87	30.57
1864	2017-01-27	43.27	62.75	62.94	30.57
1865	2017-01-26	43.27	62.75	62.94	30.57
1866	2017-01-25	42.86	62.34	62.54	30.57
1867	2017-01-24	42.76	62.24	62.43	30.57
1868	2017-01-23	42.62	62.29	62.48	30.57
1869	2017-01-20	42.61	62.25	62.44	30.57
1870	2017-01-19	42.41	62.01	62.20	30.57
1871	2017-01-18	42.19	61.81	62.01	30.57
1872	2017-01-17	42.09	61.70	61.90	30.57
1873	2017-01-16	41.94	61.61	61.81	30.57
1874	2017-01-13	41.94	61.61	61.81	30.57
1875	2017-01-12	41.86	62.11	62.31	30.57
1876	2017-01-11	41.64	62.53	62.73	30.57
1877	2017-01-10	41.69	62.66	62.85	30.57
1878	2017-01-09	41.67	62.58	62.78	30.45
1879	2017-01-06	41.71	62.66	62.85	30.45
1880	2017-01-05	41.81	62.68	62.87	30.45
1881	2017-01-04	43.13	64.57	64.76	29.59
1882	2017-01-03	43.19	64.78	64.96	29.59
1883	2016-12-30	43.21	64.88	65.07	29.59
1884	2016-12-29	43.21	64.89	65.08	29.59
1885	2016-12-28	43.22	64.96	65.14	29.59
1886	2016-12-23	43.09	64.74	64.93	29.59
1887	2016-12-22	42.98	64.49	64.68	29.59
1888	2016-12-21	42.98	64.49	64.68	29.59
1889	2016-12-20	42.98	64.61	64.80	29.59
1890	2016-12-19	43.23	64.97	65.16	29.59
1891	2016-12-16	45.68	66.71	66.89	28.89
1892	2016-12-15	45.06	66.32	66.50	28.54
1893	2016-12-14	45.29	66.73	66.91	28.24
1894	2016-12-13	45.19	66.73	66.92	28.18
1895	2016-12-12	45.55	66.69	66.88	28.18
1896	2016-12-09	47.80	65.81	66.01	28.18
1897	2016-12-08	47.46	65.67	65.87	28.80
1898	2016-12-07	47.11	65.15	65.34	28.80
1899	2016-12-06	47.13	65.35	65.54	28.79
1900	2016-12-05	47.38	65.57	65.76	28.79
1901	2016-12-02	47.72	65.35	65.54	28.79
1902	2016-12-01	47.61	64.76	64.96	28.78
1903	2016-11-30	50.38	67.52	67.70	28.78
1904	2016-11-29	50.18	67.32	67.50	28.78
1905	2016-11-28	50.64	67.83	68.01	28.54
1906	2016-11-25	50.57	67.74	67.92	28.54
1907	2016-11-24	50.47	67.61	67.79	28.54
1908	2016-11-23	50.47	67.66	67.84	28.54
1909	2016-11-22	49.92	71.84	72.00	28.54
1910	2016-11-21	50.16	72.08	72.24	28.54
1911	2016-11-18	50.52	72.63	72.78	28.30
1912	2016-11-17	50.43	72.54	72.70	28.30
1913	2016-11-16	50.59	72.70	72.86	28.30
1914	2016-11-15	50.57	72.67	72.82	28.30
1915	2016-11-14	50.55	72.64	72.80	28.30
1916	2016-11-11	50.38	73.52	73.67	28.30
1917	2016-11-10	50.38	73.48	73.63	28.30
1918	2016-11-09	50.39	73.51	73.66	28.30
1919	2016-11-08	58.17	75.11	75.25	28.30
1920	2016-11-07	58.24	75.16	75.30	28.30
1921	2016-11-04	62.14	78.97	79.09	28.07
1922	2016-11-03	62.41	79.23	79.35	28.07
1923	2016-11-02	62.41	79.23	79.35	28.07
1924	2016-11-01	62.36	79.19	79.31	28.07
1925	2016-10-31	62.32	79.12	79.24	28.07
1926	2016-10-28	62.32	79.10	79.22	28.07
1927	2016-10-27	62.32	79.10	79.22	28.07
1928	2016-10-26	62.77	79.70	79.82	27.83
1929	2016-10-25	62.77	79.70	79.82	27.83
1930	2016-10-24	62.79	79.72	79.83	27.83
1931	2016-10-21	62.79	79.66	79.78	27.83
1932	2016-10-20	62.79	79.66	79.78	27.83
1933	2016-10-19	62.47	79.55	79.66	27.83
1934	2016-10-18	62.40	79.46	79.58	27.83
1935	2016-10-17	62.29	79.37	79.49	27.83
1936	2016-10-14	62.13	79.25	79.37	27.83
1937	2016-10-13	62.04	79.13	79.25	27.83
1938	2016-10-12	62.43	79.63	79.75	27.65
1939	2016-10-11	61.59	79.61	79.72	27.65
1940	2016-10-07	61.33	79.35	79.47	27.65
1941	2016-10-06	61.33	79.35	79.47	27.65
1942	2016-10-05	61.33	79.35	79.47	27.65
1943	2016-10-04	61.24	79.27	79.39	27.65
1944	2016-10-03	60.86	79.00	79.12	27.65
1945	2016-09-30	60.80	78.93	79.06	27.65
1946	2016-09-29	60.80	78.80	78.92	27.65
1947	2016-09-28	60.80	78.80	78.92	27.65
1948	2016-09-27	60.80	78.94	79.07	27.65
1949	2016-09-26	60.79	78.95	79.07	27.65
1950	2016-09-23	60.79	78.92	79.04	27.65
1951	2016-09-22	60.76	78.89	79.01	27.65
1952	2016-09-21	60.75	78.90	79.03	27.65
1953	2016-09-20	60.49	78.84	78.96	27.65
1954	2016-09-19	60.48	78.84	78.97	27.65
1955	2016-09-15	60.28	78.75	78.88	27.65
1956	2016-09-14	60.23	78.70	78.83	27.65
1957	2016-09-13	60.23	78.67	78.80	27.65
1958	2016-09-12	60.27	78.69	78.83	27.65
1959	2016-09-09	60.79	79.38	79.51	27.42
1960	2016-09-08	60.79	79.38	79.51	27.42
1961	2016-09-07	60.78	79.35	79.48	27.42
1962	2016-09-06	60.78	79.35	79.48	27.42
1963	2016-09-05	60.78	79.35	79.48	27.42
1964	2016-09-02	60.78	79.35	79.48	27.42
1965	2016-09-01	60.78	79.35	79.48	27.42
1966	2016-08-31	60.64	79.21	79.34	27.42
1967	2016-08-30	60.64	79.19	79.32	27.42
1968	2016-08-29	60.64	79.19	79.31	27.42
1969	2016-08-26	60.61	79.16	79.29	27.42
1970	2016-08-25	60.57	79.04	79.17	27.42
1971	2016-08-24	60.57	79.07	79.20	27.42
1972	2016-08-23	60.57	79.10	79.23	27.42
1973	2016-08-22	60.64	79.18	79.31	27.42
1974	2016-08-19	60.56	79.10	79.23	27.42
1975	2016-08-18	60.56	79.12	79.25	27.42
1976	2016-08-17	60.52	79.07	79.20	27.42
1977	2016-08-16	60.52	79.07	79.20	27.42
1978	2016-08-15	60.52	79.07	79.20	27.42
1979	2016-08-12	60.47	79.02	79.15	27.42
1980	2016-08-11	60.47	79.02	79.15	27.42
1981	2016-08-10	60.47	79.02	79.15	27.42
1982	2016-08-09	60.47	79.02	79.15	27.42
1983	2016-08-08	60.47	79.02	79.15	27.42
1984	2016-08-05	60.47	79.01	79.14	27.42
1985	2016-08-04	60.47	79.01	79.14	27.42
1986	2016-08-03	60.46	79.00	79.13	27.42
1987	2016-08-02	60.45	78.99	79.12	27.42
1988	2016-08-01	60.45	78.99	79.12	27.42
1989	2016-07-29	60.43	78.97	79.10	27.42
1990	2016-07-28	60.43	78.97	79.10	27.42
1991	2016-07-27	60.43	78.97	79.10	27.42
1992	2016-07-26	60.43	78.96	79.09	27.42
1993	2016-07-25	60.43	78.96	79.09	27.42
1994	2016-07-22	60.43	78.96	79.09	27.42
1995	2016-07-21	60.43	78.94	79.06	27.42
1996	2016-07-20	60.43	78.83	78.96	27.42
1997	2016-07-19	60.43	78.80	78.93	27.42
1998	2016-07-18	60.49	78.86	78.99	27.42
1999	2016-07-15	60.37	78.74	78.87	27.42
2000	2016-07-14	60.45	78.82	78.95	27.42
2001	2016-07-13	60.45	78.82	78.95	27.42
2002	2016-07-12	60.45	78.82	78.95	27.42
2003	2016-07-11	60.45	78.82	78.95	27.42
2004	2016-07-08	60.59	78.86	78.99	27.42
2005	2016-07-07	60.57	78.84	78.97	27.42
2006	2016-07-06	60.57	78.84	78.97	27.42
2007	2016-07-05	60.60	78.87	79.00	27.42
2008	2016-07-04	60.56	78.81	78.92	27.42
2009	2016-06-30	60.54	78.79	78.90	27.42
2010	2016-06-29	60.54	78.79	78.90	27.42
2011	2016-06-28	60.57	78.80	78.91	27.42
2012	2016-06-27	60.49	78.72	78.83	27.42
2013	2016-06-24	60.49	78.68	78.79	27.42
2014	2016-06-23	60.49	78.67	78.78	27.42
2015	2016-06-22	60.49	78.66	78.77	27.42
2016	2016-06-21	60.49	78.65	78.76	27.42
2017	2016-06-20	60.49	78.65	78.76	27.42
2018	2016-06-17	60.47	78.61	78.72	27.42
2019	2016-06-16	60.47	78.60	78.71	27.42
2020	2016-06-15	60.47	78.59	78.70	27.42
2021	2016-06-14	60.47	78.58	78.69	27.42
2022	2016-06-13	60.47	78.58	78.69	27.42
2023	2016-06-10	60.47	78.57	78.68	27.42
2024	2016-06-08	60.47	78.57	78.68	27.42
2025	2016-06-07	60.47	78.57	78.68	27.42
2026	2016-06-06	60.47	78.55	78.66	27.42
2027	2016-06-03	60.47	78.56	78.66	27.42
2028	2016-06-02	60.55	78.66	78.77	27.42
2029	2016-06-01	61.09	79.38	79.48	27.18
2030	2016-05-31	61.09	79.38	79.48	27.18
2031	2016-05-30	61.09	79.38	79.48	27.18
2032	2016-05-27	61.09	79.38	79.48	27.18
2033	2016-05-26	61.09	79.38	79.48	27.18
2034	2016-05-25	61.09	79.38	79.48	27.18
2035	2016-05-24	61.09	79.38	79.48	27.18
2036	2016-05-23	61.09	79.38	79.48	27.18
2037	2016-05-20	61.09	79.50	79.61	27.18
2038	2016-05-19	61.09	79.54	79.64	27.18
2039	2016-05-18	61.09	79.76	79.86	27.18
2040	2016-05-17	61.09	79.76	79.87	27.18
2041	2016-05-16	61.09	79.76	79.87	27.18
2042	2016-05-13	61.09	79.76	79.87	27.18
2043	2016-05-12	61.09	79.76	79.87	27.18
2044	2016-05-11	61.09	79.76	79.87	27.18
2045	2016-05-10	61.09	79.76	79.87	27.18
2046	2016-05-09	61.09	79.77	79.87	27.18
2047	2016-05-06	61.09	79.77	79.87	27.18
2048	2016-05-05	61.09	79.77	79.87	27.18
2049	2016-05-04	61.09	79.77	79.87	27.18
2050	2016-05-03	61.17	79.92	80.02	27.18
2051	2016-04-29	61.17	79.92	80.02	27.18
2052	2016-04-28	61.17	79.94	80.04	27.18
2053	2016-04-27	61.17	79.94	80.04	27.18
2054	2016-04-26	61.17	79.94	80.04	27.18
2055	2016-04-25	61.17	79.94	80.04	27.18
2056	2016-04-22	61.17	79.94	80.04	27.18
2057	2016-04-21	61.17	79.94	80.04	27.18
2058	2016-04-20	61.17	79.94	80.04	27.18
2059	2016-04-19	61.17	79.94	80.04	27.18
2060	2016-04-18	61.20	80.02	80.12	27.18
2061	2016-04-15	61.22	80.04	80.14	27.18
2062	2016-04-14	61.33	80.13	80.26	27.18
2063	2016-04-13	61.33	80.13	80.26	27.18
2064	2016-04-12	61.31	80.11	80.25	27.18
2065	2016-04-11	61.31	80.11	80.25	27.18
2066	2016-04-08	61.31	80.11	80.25	27.18
2067	2016-04-07	61.31	80.11	80.25	27.18
2068	2016-04-06	61.31	80.07	80.21	27.18
2069	2016-04-05	61.31	80.07	80.21	27.18
2070	2016-04-01	61.31	80.07	80.21	27.18
2071	2016-03-31	61.32	80.05	80.19	27.18
2072	2016-03-30	61.32	80.04	80.18	27.18
2073	2016-03-29	61.32	80.04	80.18	27.18
2074	2016-03-24	61.32	80.04	80.18	27.18
2075	2016-03-23	61.32	80.05	80.19	27.18
2076	2016-03-22	61.32	80.05	80.19	27.18
2077	2016-03-21	61.32	80.04	80.18	27.18
2078	2016-03-18	61.32	80.04	80.18	27.18
2079	2016-03-17	61.32	80.04	80.18	27.18
2080	2016-03-16	61.32	80.08	80.22	27.18
2081	2016-03-15	61.32	80.08	80.22	27.18
2082	2016-03-14	61.32	80.08	80.22	27.18
2083	2016-03-11	61.38	80.15	80.28	27.18
2084	2016-03-10	61.38	80.15	80.28	27.18
2085	2016-03-09	61.38	80.15	80.28	27.18
2086	2016-03-08	61.38	80.15	80.28	27.18
2087	2016-03-07	61.38	80.15	80.28	27.18
2088	2016-03-04	61.38	80.15	80.28	27.18
2089	2016-03-03	61.34	80.11	80.25	27.18
2090	2016-03-02	61.34	80.11	80.25	27.18
2091	2016-03-01	61.31	80.11	80.25	27.18
2092	2016-02-29	61.31	80.11	80.25	27.18
2093	2016-02-26	61.21	80.01	80.15	27.18
2094	2016-02-25	61.21	80.01	80.15	27.18
2095	2016-02-24	61.21	80.01	80.15	27.18
2096	2016-02-23	61.21	80.01	80.15	27.18
2097	2016-02-22	61.21	80.01	80.15	27.18
2098	2016-02-19	61.14	79.94	80.08	27.18
2099	2016-02-18	61.14	79.94	80.08	27.18
2100	2016-02-17	61.14	79.93	80.07	27.18
2101	2016-02-16	61.14	79.97	80.11	27.18
2102	2016-02-15	61.14	79.97	80.11	27.18
2103	2016-02-12	61.14	79.97	80.11	27.18
2104	2016-02-11	61.07	79.92	80.06	27.18
2105	2016-02-05	61.07	79.87	80.01	27.18
2106	2016-02-04	61.07	79.75	79.89	27.18
2107	2016-02-03	61.07	79.80	79.94	27.18
2108	2016-02-02	61.07	79.80	79.94	27.18
2109	2016-02-01	61.12	79.93	80.07	27.18
2110	2016-01-29	61.12	79.93	80.07	27.18
2111	2016-01-28	61.12	79.96	80.10	27.18
2112	2016-01-27	61.12	79.96	80.10	27.18
2113	2016-01-26	60.80	79.64	79.78	27.18
2114	2016-01-25	60.68	79.54	79.68	27.18
2115	2016-01-22	60.68	79.54	79.68	27.18
2116	2016-01-21	60.68	79.54	79.68	27.18
2117	2016-01-20	60.68	79.54	79.68	27.18
2118	2016-01-19	60.60	79.46	79.60	27.18
2119	2016-01-18	60.60	79.46	79.60	27.18
2120	2016-01-15	60.60	79.46	79.60	27.18
2121	2016-01-14	60.60	79.46	79.60	27.18
2122	2016-01-13	60.60	79.46	79.60	27.18
2123	2016-01-12	60.60	79.48	79.62	27.18
2124	2016-01-11	60.10	78.98	79.13	27.18
2125	2016-01-08	60.10	78.99	79.14	27.18
2126	2016-01-07	60.10	79.01	79.16	27.18
2127	2016-01-06	60.10	79.01	79.16	27.18
2128	2016-01-05	60.10	79.01	79.16	27.18
2129	2016-01-04	60.10	79.01	79.16	27.18
2130	2015-12-31	60.10	79.01	79.16	27.18
2131	2015-12-30	60.10	79.01	79.16	27.18
2132	2015-12-29	60.10	79.01	79.16	27.18
2133	2015-12-28	60.10	79.01	79.16	27.18
2134	2015-12-24	60.10	79.01	79.16	27.18
2135	2015-12-23	60.10	79.01	79.16	27.18
2136	2015-12-22	60.10	79.01	79.16	27.18
2137	2015-12-21	60.10	79.01	79.16	27.18
2138	2015-12-18	60.10	79.01	79.16	27.18
2139	2015-12-17	60.10	78.80	78.94	27.18
2140	2015-12-16	60.10	78.80	78.94	27.18
2141	2015-12-15	60.10	78.80	78.94	27.18
2142	2015-12-14	60.36	79.05	79.20	27.18
2143	2015-12-11	60.36	79.05	79.20	27.18
2144	2015-12-10	60.36	79.05	79.20	27.18
2145	2015-12-09	60.36	79.05	79.20	27.18
2146	2015-12-08	60.36	79.05	79.20	27.18
2147	2015-12-07	60.36	79.05	79.20	27.18
2148	2015-12-04	60.36	79.05	79.20	27.18
2149	2015-12-03	60.36	79.03	79.18	27.18
2150	2015-12-02	60.36	79.03	79.18	27.18
2151	2015-12-01	60.24	78.81	78.92	27.18
2152	2015-11-30	60.24	78.81	78.92	27.18
2153	2015-11-27	60.24	78.77	78.88	27.18
2154	2015-11-26	60.24	78.78	78.89	27.18
2155	2015-11-25	60.24	78.78	78.89	27.18
2156	2015-11-24	60.24	78.79	78.90	27.18
2157	2015-11-23	60.24	78.79	78.90	27.18
2158	2015-11-20	60.24	78.79	78.90	27.18
2159	2015-11-19	60.24	78.79	78.90	27.18
2160	2015-11-18	60.24	78.81	78.92	27.18
2161	2015-11-17	60.24	78.81	78.92	27.18
2162	2015-11-16	60.24	78.81	78.92	27.18
2163	2015-11-13	60.24	78.81	78.92	27.18
2164	2015-11-12	60.24	78.81	78.92	27.18
2165	2015-11-11	60.24	78.81	78.92	27.18
2166	2015-11-10	60.20	78.78	78.89	27.18
2167	2015-11-09	60.20	78.78	78.89	27.18
2168	2015-11-06	60.20	78.78	78.89	27.18
2169	2015-11-05	60.20	78.78	78.89	27.18
2170	2015-11-04	60.20	78.79	78.90	27.18
2171	2015-11-03	60.20	78.80	78.91	27.18
2172	2015-11-02	60.18	78.81	78.92	27.18
2173	2015-10-30	60.18	78.80	78.91	27.18
2174	2015-10-29	60.18	78.84	78.94	27.18
2175	2015-10-28	60.18	78.84	78.94	27.18
2176	2015-10-27	60.18	78.91	79.02	27.18
2177	2015-10-26	60.18	78.96	79.07	27.18
2178	2015-10-23	60.18	78.96	79.06	27.18
2179	2015-10-22	60.18	78.91	79.02	27.18
2180	2015-10-20	60.18	78.90	79.01	27.18
2181	2015-10-19	60.18	78.90	79.01	27.18
2182	2015-10-16	60.18	78.90	79.01	27.18
2183	2015-10-15	60.18	78.90	79.01	27.18
2184	2015-10-14	60.18	78.91	79.02	27.18
2185	2015-10-13	60.18	78.98	79.09	27.18
2186	2015-10-12	60.21	78.91	79.02	27.18
2187	2015-10-09	60.21	78.91	79.02	27.18
2188	2015-10-08	60.21	78.91	79.02	27.18
2189	2015-10-07	60.21	78.91	79.02	27.18
2190	2015-10-06	60.22	78.89	79.00	27.18
2191	2015-10-05	60.22	78.89	79.00	27.18
2192	2015-10-02	60.22	78.89	79.00	27.18
2193	2015-09-30	60.24	78.89	79.00	27.18
2194	2015-09-29	60.24	78.89	79.00	27.18
2195	2015-09-25	60.24	78.89	79.00	27.18
2196	2015-09-24	60.24	78.89	79.00	27.18
2197	2015-09-23	60.24	78.89	79.00	27.18
2198	2015-09-22	60.24	78.89	79.00	27.18
2199	2015-09-21	60.23	78.88	78.99	27.18
2200	2015-09-18	60.23	78.89	79.00	27.18
2201	2015-09-17	60.23	78.89	79.00	27.18
2202	2015-09-16	60.25	78.91	79.02	27.18
2203	2015-09-15	60.25	78.93	79.04	27.18
2204	2015-09-14	60.33	79.01	79.12	27.18
2205	2015-09-11	60.33	79.01	79.12	27.18
2206	2015-09-10	60.46	79.31	79.42	27.12
2207	2015-09-09	60.46	79.31	79.42	27.12
2208	2015-09-08	60.46	79.34	79.45	27.12
2209	2015-09-07	60.49	79.38	79.49	27.12
2210	2015-09-04	60.23	79.14	79.24	27.12
2211	2015-09-02	60.23	79.14	79.25	27.12
2212	2015-09-01	60.23	79.14	79.25	27.12
2213	2015-08-31	60.23	79.17	79.28	27.12
2214	2015-08-28	60.23	79.17	79.28	27.12
2215	2015-08-27	60.23	79.18	79.29	27.12
2216	2015-08-26	60.14	79.12	79.23	27.12
2217	2015-08-25	60.13	79.11	79.21	27.12
2218	2015-08-24	59.92	78.85	78.88	27.12
2219	2015-08-21	59.92	78.85	78.88	27.12
2220	2015-08-20	59.92	78.81	78.85	27.12
2221	2015-08-19	59.92	78.80	78.84	27.12
2222	2015-08-18	59.92	78.80	78.84	27.12
2223	2015-08-17	59.92	78.78	78.81	27.12
2224	2015-08-14	59.92	78.78	78.81	27.12
2225	2015-08-13	59.92	78.77	78.80	27.12
2226	2015-08-12	59.92	78.77	78.80	27.12
2227	2015-08-11	59.92	78.76	78.79	27.12
2228	2015-08-10	59.92	78.77	78.80	27.12
2229	2015-08-07	59.92	78.74	78.77	27.12
2230	2015-08-06	59.92	78.74	78.77	27.12
2231	2015-08-05	59.92	78.80	78.83	27.12
2232	2015-08-04	59.92	78.80	78.83	27.12
2233	2015-08-03	59.92	78.68	78.71	27.12
2234	2015-07-31	59.92	78.67	78.70	27.12
2235	2015-07-30	59.92	78.65	78.68	27.12
2236	2015-07-29	59.92	78.65	78.68	27.12
2237	2015-07-28	59.75	78.55	78.59	27.12
2238	2015-07-27	59.77	78.57	78.60	27.11
2239	2015-07-24	59.77	78.57	78.60	27.11
2240	2015-07-23	59.77	78.57	78.60	27.11
2241	2015-07-22	59.77	78.57	78.60	27.11
2242	2015-07-21	59.74	78.57	78.61	27.11
2243	2015-07-20	59.74	78.59	78.62	27.11
2244	2015-07-17	59.74	78.58	78.62	27.11
2245	2015-07-16	59.70	78.55	78.58	27.11
2246	2015-07-15	59.70	78.51	78.54	27.11
2247	2015-07-14	59.75	78.53	78.57	27.14
2248	2015-07-13	59.75	78.45	78.49	27.14
2249	2015-07-10	59.54	78.24	78.28	27.14
2250	2015-07-09	59.03	77.67	77.70	27.14
2251	2015-07-08	58.75	77.44	77.48	27.18
2252	2015-07-07	58.29	76.81	76.85	27.18
2253	2015-07-06	58.24	76.74	76.77	27.18
2254	2015-07-03	58.25	76.74	76.77	27.18
2255	2015-07-02	58.16	76.71	76.75	27.18
2256	2015-06-30	58.17	76.70	76.74	27.18
2257	2015-06-29	58.16	76.64	76.68	27.18
2258	2015-06-26	58.73	77.10	77.14	27.18
2259	2015-06-25	58.77	77.29	77.33	27.18
2260	2015-06-24	59.29	77.93	77.97	26.94
2261	2015-06-23	59.29	78.06	78.09	26.94
2262	2015-06-22	59.30	78.06	78.10	26.94
2263	2015-06-19	59.30	78.06	78.10	26.94
2264	2015-06-18	59.29	78.05	78.08	26.94
2265	2015-06-17	59.29	78.19	78.23	26.94
2266	2015-06-16	59.29	78.20	78.23	26.94
2267	2015-06-15	59.33	78.02	78.06	26.94
2268	2015-06-12	59.46	77.99	78.03	26.94
2269	2015-06-11	59.48	77.90	77.94	26.94
2270	2015-06-10	59.44	77.81	77.85	26.94
2271	2015-06-09	59.32	77.64	77.68	26.94
2272	2015-06-08	59.31	77.54	77.57	26.94
2273	2015-06-05	59.22	77.39	77.43	26.94
2274	2015-06-04	59.06	77.20	77.24	26.94
2275	2015-06-03	59.11	77.23	77.27	26.94
2276	2015-06-02	59.11	77.33	77.36	26.94
2277	2015-06-01	59.12	77.30	77.33	26.94
2278	2015-05-29	59.01	77.23	77.27	26.94
2279	2015-05-28	58.98	77.16	77.19	26.94
2280	2015-05-27	59.00	77.18	77.22	26.94
2281	2015-05-26	58.97	77.15	77.19	26.94
2282	2015-05-22	59.32	77.41	77.45	26.94
2283	2015-05-21	59.30	77.32	77.36	26.94
2284	2015-05-20	59.76	77.84	77.87	26.75
2285	2015-05-19	59.69	77.70	77.74	26.75
2286	2015-05-18	59.69	77.69	77.72	26.75
2287	2015-05-15	59.75	77.73	77.77	26.75
2288	2015-05-14	59.75	77.67	77.71	26.75
2289	2015-05-13	59.73	77.68	77.71	26.75
2290	2015-05-12	59.76	77.86	77.89	26.75
2291	2015-05-11	59.79	77.69	77.72	26.75
2292	2015-05-08	59.77	77.61	77.65	26.75
2293	2015-05-07	59.81	77.59	77.63	26.75
2294	2015-05-06	59.91	77.90	77.93	26.75
2295	2015-05-05	60.14	78.43	78.47	26.75
2296	2015-05-04	60.14	78.57	78.60	26.75
2297	2015-04-30	60.16	78.58	78.61	26.75
2298	2015-04-29	60.21	78.63	78.67	26.75
2299	2015-04-28	60.26	78.68	78.71	26.75
2300	2015-04-27	60.26	78.69	78.72	26.75
2301	2015-04-24	60.00	78.45	78.49	26.75
2302	2015-04-23	60.04	78.53	78.56	26.75
2303	2015-04-22	60.00	78.51	78.55	26.75
2304	2015-04-21	60.15	78.80	78.83	26.75
2305	2015-04-20	60.11	78.71	78.74	26.75
2306	2015-04-17	60.13	78.64	78.67	26.75
2307	2015-04-16	59.95	78.42	78.46	26.75
2308	2015-04-15	59.96	78.37	78.41	26.75
2309	2015-04-14	59.96	78.27	78.30	26.75
2310	2015-04-13	60.70	78.52	78.55	26.75
2311	2015-04-10	60.72	78.50	78.53	26.75
2312	2015-04-09	60.73	78.50	78.54	26.75
2313	2015-04-08	60.62	78.39	78.43	26.75
2314	2015-04-02	60.63	78.40	78.44	26.75
2315	2015-04-01	60.63	78.44	78.47	26.75
2316	2015-03-31	60.65	78.48	78.52	26.75
2317	2015-03-30	60.61	78.45	78.49	26.75
2318	2015-03-27	60.61	78.43	78.46	26.75
2319	2015-03-26	60.61	78.34	78.38	26.75
2320	2015-03-25	60.61	78.31	78.34	26.75
2321	2015-03-24	60.61	78.30	78.33	26.75
2322	2015-03-23	60.60	78.27	78.31	26.75
2323	2015-03-20	60.60	78.17	78.21	26.75
2324	2015-03-19	60.58	78.12	78.15	26.75
2325	2015-03-18	60.56	78.13	78.16	26.75
2326	2015-03-17	60.62	78.14	78.18	26.75
2327	2015-03-16	60.62	78.16	78.20	26.75
2328	2015-03-13	60.62	78.20	78.23	26.75
2329	2015-03-12	60.62	78.18	78.22	26.75
2330	2015-03-11	60.66	78.21	78.24	26.75
2331	2015-03-10	60.66	78.21	78.24	26.75
2332	2015-03-09	60.63	78.20	78.24	26.75
2333	2015-03-06	60.60	78.09	78.13	26.75
2334	2015-03-05	60.58	78.10	78.14	26.75
2335	2015-03-04	60.66	78.17	78.21	26.75
2336	2015-03-03	60.72	78.08	78.12	26.75
2337	2015-03-02	60.73	78.09	78.12	26.75
2338	2015-02-27	60.70	78.11	78.15	26.75
2339	2015-02-26	60.67	78.08	78.13	26.75
2340	2015-02-25	60.84	78.53	78.58	26.75
2341	2015-02-24	60.83	79.57	79.62	26.75
2342	2015-02-23	61.16	80.16	80.20	26.75
2343	2015-02-18	61.30	80.22	80.26	26.73
2344	2015-02-17	61.30	80.22	80.26	26.73
2345	2015-02-16	61.68	80.77	80.81	26.57
2346	2015-02-13	62.03	81.07	81.10	26.57
2347	2015-02-12	62.03	81.09	81.12	26.57
2348	2015-02-11	62.10	81.15	81.18	26.57
2349	2015-02-10	62.17	81.17	81.21	26.57
2350	2015-02-09	62.23	81.21	81.25	26.57
2351	2015-02-06	62.13	81.22	81.25	26.57
2352	2015-02-05	62.18	81.38	81.41	26.49
2353	2015-02-04	62.18	81.49	81.52	26.49
2354	2015-02-03	62.18	81.49	81.52	26.49
2355	2015-02-02	62.18	81.49	81.52	26.49
2356	2015-01-30	62.18	81.49	81.52	26.49
2357	2015-01-29	62.18	81.49	81.52	26.49
2358	2015-01-28	62.18	81.49	81.52	26.49
2359	2015-01-27	62.18	81.49	81.52	26.49
2360	2015-01-26	62.18	81.49	81.53	26.49
2361	2015-01-23	62.18	81.49	81.53	26.49
2362	2015-01-22	62.18	81.49	81.53	26.49
2363	2015-01-21	62.18	81.49	81.53	26.49
2364	2015-01-20	62.18	81.47	81.50	26.49
2365	2015-01-19	62.18	81.47	81.50	26.49
2366	2015-01-16	62.18	81.44	81.47	26.49
2367	2015-01-15	62.09	81.39	81.42	26.49
2368	2015-01-14	62.09	81.39	81.42	26.49
2369	2015-01-13	62.09	81.39	81.42	26.49
2370	2015-01-12	62.09	81.39	81.42	26.49
2371	2015-01-09	62.09	81.39	81.42	26.49
2372	2015-01-08	62.09	81.39	81.42	26.49
2373	2015-01-07	62.09	81.39	81.42	26.49
2374	2015-01-06	62.09	81.39	81.42	26.49
2375	2015-01-05	62.09	81.37	81.40	26.49
2376	2015-01-02	62.09	81.39	81.42	26.49
2377	2014-12-31	62.09	81.39	81.42	26.49
2378	2014-12-30	62.10	81.40	81.43	26.48
2379	2014-12-29	62.10	81.44	81.47	26.48
2380	2014-12-24	62.10	81.44	81.47	26.48
2381	2014-12-23	62.10	81.44	81.47	26.48
2382	2014-12-22	62.35	81.68	81.72	26.48
2383	2014-12-19	62.35	81.68	81.71	26.48
2384	2014-12-18	62.36	81.70	81.73	26.48
2385	2014-12-17	62.28	81.60	81.63	26.48
2386	2014-12-16	62.26	81.57	81.61	26.48
2387	2014-12-15	62.07	81.39	81.42	26.48
2388	2014-12-12	61.96	81.29	81.32	26.48
2389	2014-12-11	61.96	81.28	81.31	26.48
2390	2014-12-10	61.99	81.31	81.35	26.48
2391	2014-12-09	61.99	81.32	81.35	26.48
2392	2014-12-08	61.99	81.33	81.37	26.48
2393	2014-12-05	61.98	81.33	81.37	26.48
2394	2014-12-04	61.98	81.35	81.38	26.48
2395	2014-12-03	61.98	81.35	81.38	26.48
2396	2014-12-02	61.98	81.35	81.38	26.48
2397	2014-12-01	61.98	81.35	81.38	26.48
2398	2014-11-28	62.09	81.45	81.49	26.48
2399	2014-11-27	62.20	81.51	81.54	26.48
2400	2014-11-26	62.20	81.56	81.59	26.48
2401	2014-11-25	62.20	81.56	81.59	26.48
2402	2014-11-24	62.20	81.61	81.64	26.48
2403	2014-11-21	62.30	81.69	81.72	26.48
2404	2014-11-20	62.59	81.93	81.96	26.48
2405	2014-11-19	62.59	81.92	81.95	26.48
2406	2014-11-18	62.59	81.92	81.95	26.48
2407	2014-11-17	62.64	81.99	82.04	26.48
2408	2014-11-14	62.64	81.99	82.04	26.48
2409	2014-11-13	62.64	82.01	82.06	26.48
2410	2014-11-12	62.64	82.01	82.06	26.48
2411	2014-11-11	62.64	82.01	82.06	26.48
2412	2014-11-10	62.72	82.08	82.13	26.48
2413	2014-11-07	62.72	82.08	82.13	26.48
2414	2014-11-06	62.75	82.16	82.20	26.48
2415	2014-11-05	62.74	82.14	82.19	26.48
2416	2014-11-04	62.70	82.11	82.16	26.48
2417	2014-11-03	62.70	82.11	82.16	26.48
2418	2014-10-31	62.72	82.13	82.18	26.48
2419	2014-10-30	62.72	82.13	82.18	26.48
2420	2014-10-29	62.72	82.13	82.18	26.48
2421	2014-10-28	62.72	82.13	82.18	26.48
2422	2014-10-27	62.72	82.13	82.18	26.48
2423	2014-10-24	62.72	82.13	82.18	26.48
2424	2014-10-23	62.72	82.13	82.18	26.48
2425	2014-10-22	62.72	82.13	82.18	26.48
2426	2014-10-21	62.72	82.13	82.18	26.48
2427	2014-10-20	62.72	82.15	82.20	26.48
2428	2014-10-17	62.72	82.18	82.22	26.48
2429	2014-10-16	63.06	82.21	82.26	26.48
2430	2014-10-15	63.06	82.21	82.26	26.48
2431	2014-10-14	63.06	82.21	82.26	26.48
2432	2014-10-13	63.12	82.25	82.30	26.46
2433	2014-10-10	63.12	82.25	82.30	26.46
2434	2014-10-09	63.12	82.25	82.30	26.46
2435	2014-10-08	63.00	82.14	82.19	26.46
2436	2014-10-07	62.87	81.99	82.04	26.46
2437	2014-10-06	62.87	81.99	82.04	26.46
2438	2014-10-03	62.87	81.73	81.78	26.46
2439	2014-09-30	62.92	81.77	81.82	26.46
2440	2014-09-29	62.92	81.77	81.82	26.46
2441	2014-09-26	62.98	81.84	81.89	26.46
2442	2014-09-25	62.96	81.80	81.85	26.46
2443	2014-09-24	62.96	81.80	81.85	26.46
2444	2014-09-23	62.98	81.79	81.84	26.46
2445	2014-09-22	63.08	81.89	81.93	26.46
2446	2014-09-19	63.56	82.22	82.27	26.46
2447	2014-09-18	63.56	82.22	82.27	26.46
2448	2014-09-17	63.56	82.13	82.18	26.46
2449	2014-09-16	63.63	82.12	82.16	26.44
2450	2014-09-15	63.67	82.16	82.21	26.44
2451	2014-09-12	63.74	82.19	82.23	26.44
2452	2014-09-11	64.32	82.25	82.30	26.20
2453	2014-09-10	64.46	82.33	82.38	26.15
2454	2014-09-08	64.46	82.33	82.38	26.15
2455	2014-09-05	65.31	83.20	83.25	26.12
2456	2014-09-04	65.31	83.20	83.24	26.12
2457	2014-09-03	65.31	83.20	83.24	26.12
2458	2014-09-02	65.31	83.20	83.24	26.12
2459	2014-09-01	65.37	83.28	83.32	26.10
2460	2014-08-29	65.37	83.28	83.32	26.10
2461	2014-08-28	65.39	83.29	83.33	26.10
2462	2014-08-27	65.38	83.28	83.32	26.10
2463	2014-08-26	65.28	83.19	83.23	26.10
2464	2014-08-25	65.28	83.19	83.23	26.10
2465	2014-08-22	65.28	83.19	83.23	26.10
2466	2014-08-21	65.29	83.19	83.24	26.10
2467	2014-08-20	65.29	83.24	83.28	26.10
2468	2014-08-19	66.33	83.36	83.40	26.10
2469	2014-08-18	66.33	83.31	83.36	26.10
2470	2014-08-15	66.33	83.31	83.35	26.10
2471	2014-08-14	66.33	83.31	83.35	26.10
2472	2014-08-13	66.33	83.34	83.39	26.10
2473	2014-08-12	67.12	83.55	83.60	26.10
2474	2014-08-11	67.12	83.57	83.61	26.10
2475	2014-08-08	67.12	83.57	83.61	26.10
2476	2014-08-07	67.37	83.68	83.72	26.10
2477	2014-08-06	67.37	83.69	83.73	26.10
2478	2014-08-05	67.37	83.69	83.73	26.10
2479	2014-08-04	67.37	83.71	83.75	26.10
2480	2014-08-01	67.41	83.76	83.81	26.08
2481	2014-07-31	67.41	83.76	83.81	26.08
2482	2014-07-30	67.41	83.76	83.81	26.08
2483	2014-07-29	61.73	82.62	82.67	26.08
2484	2014-07-28	61.72	82.58	82.62	26.08
2485	2014-07-25	61.73	82.59	82.63	26.08
2486	2014-07-24	61.93	82.62	82.67	26.08
2487	2014-07-23	62.66	82.78	82.82	26.08
2488	2014-07-22	62.66	82.72	82.76	26.08
2489	2014-07-21	62.65	82.71	82.75	26.08
2490	2014-07-18	62.65	82.71	82.75	26.08
2491	2014-07-17	62.65	82.71	82.75	26.08
2492	2014-07-16	62.65	82.71	82.75	26.08
2493	2014-07-15	62.66	82.71	82.76	26.08
2494	2014-07-14	62.66	82.71	82.76	26.08
2495	2014-07-11	62.66	82.71	82.76	26.08
2496	2014-07-10	62.66	82.71	82.76	26.08
2497	2014-07-09	62.61	82.66	82.71	26.08
2498	2014-07-08	62.63	82.69	82.73	26.08
2499	2014-07-07	62.63	82.69	82.73	26.08
2500	2014-07-04	62.63	82.69	82.73	26.08
2501	2014-07-03	62.63	82.69	82.73	26.08
2502	2014-07-02	62.63	82.69	82.73	26.08
2503	2014-06-30	62.66	82.71	82.76	26.08
2504	2014-06-27	62.66	82.71	82.76	26.08
2505	2014-06-26	62.55	82.61	82.65	26.08
2506	2014-06-25	62.52	82.58	82.62	26.08
2507	2014-06-24	62.48	82.54	82.58	26.08
2508	2014-06-23	62.48	82.54	82.58	26.08
2509	2014-06-20	62.48	82.54	82.58	26.08
2510	2014-06-19	62.48	82.54	82.58	26.08
2511	2014-06-18	62.48	82.54	82.58	26.08
2512	2014-06-17	62.48	82.52	82.56	26.08
2513	2014-06-16	62.48	82.52	82.56	26.08
2514	2014-06-13	62.48	82.52	82.56	26.08
2515	2014-06-12	62.48	82.52	82.56	26.08
2516	2014-06-11	62.48	82.52	82.56	26.08
2517	2014-06-10	62.48	82.52	82.56	26.08
2518	2014-06-09	62.46	82.51	82.56	26.08
2519	2014-06-06	62.50	82.56	82.60	26.08
2520	2014-06-05	62.50	82.56	82.60	26.08
2521	2014-06-04	62.50	82.56	82.60	26.08
2522	2014-06-03	62.47	82.63	82.67	26.08
2523	2014-05-30	62.61	83.15	83.19	26.08
2524	2014-05-29	62.61	83.15	83.19	26.08
2525	2014-05-28	62.61	83.15	83.19	26.08
2526	2014-05-27	62.61	83.15	83.19	26.08
2527	2014-05-26	62.61	83.15	83.19	26.08
2528	2014-05-23	62.62	82.76	82.80	26.08
2529	2014-05-22	62.62	82.76	82.80	26.08
2530	2014-05-21	62.62	82.76	82.80	26.08
2531	2014-05-20	62.62	82.76	82.80	26.08
2532	2014-05-19	62.56	82.68	82.71	26.08
2533	2014-05-16	62.56	82.68	82.71	26.08
2534	2014-05-15	62.56	82.68	82.71	26.08
2535	2014-05-14	62.56	82.68	82.71	26.08
2536	2014-05-13	62.56	82.68	82.71	26.08
2537	2014-05-12	62.56	82.44	82.47	26.08
2538	2014-05-10	62.56	82.44	82.47	26.08
2539	2014-05-09	62.56	82.44	82.47	26.08
2540	2014-05-08	62.56	82.44	82.47	26.08
2541	2014-05-07	62.56	82.44	82.47	26.08
2542	2014-05-05	62.56	82.44	82.47	26.08
2543	2014-05-02	62.56	82.44	82.47	26.08
2544	2014-04-30	62.56	82.43	82.46	26.08
2545	2014-04-29	62.56	82.43	82.46	26.08
2546	2014-04-28	62.56	82.43	82.46	26.08
2547	2014-04-25	62.56	82.43	82.46	26.08
2548	2014-04-24	62.57	82.44	82.47	26.08
2549	2014-04-23	62.57	82.44	82.47	26.08
2550	2014-04-22	62.57	82.44	82.47	26.08
2551	2014-04-17	62.57	82.44	82.47	26.08
2552	2014-04-16	62.57	82.44	82.47	26.08
2553	2014-04-15	62.57	82.44	82.47	26.08
2554	2014-04-14	62.57	82.44	82.47	26.08
2555	2014-04-11	62.57	82.44	82.47	26.08
2556	2014-04-10	62.57	82.43	82.46	26.08
2557	2014-04-09	62.57	82.43	82.46	26.08
2558	2014-04-08	62.57	82.41	82.44	26.08
2559	2014-04-07	62.54	82.37	82.40	26.08
2560	2014-04-04	62.54	82.37	82.40	26.08
2561	2014-04-03	62.54	82.37	82.40	26.08
2562	2014-04-02	62.54	82.37	82.40	26.08
2563	2014-04-01	62.54	82.37	82.40	26.08
2564	2014-03-31	62.54	82.36	82.39	26.08
2565	2014-03-28	62.57	82.38	82.41	26.08
2566	2014-03-27	62.57	82.38	82.41	26.08
2567	2014-03-26	62.60	82.41	82.44	26.08
2568	2014-03-25	62.60	82.39	82.42	26.08
2569	2014-03-24	62.60	82.39	82.42	26.08
2570	2014-03-21	62.55	82.34	82.36	26.08
2571	2014-03-20	62.55	82.33	82.36	26.08
2572	2014-03-19	62.55	82.33	82.36	26.08
2573	2014-03-18	62.55	82.33	82.36	26.08
2574	2014-03-17	62.56	82.33	82.36	26.08
2575	2014-03-14	62.46	82.24	82.26	26.08
2576	2014-03-13	62.46	82.23	82.25	26.08
2577	2014-03-12	62.43	82.19	82.21	26.08
2578	2014-03-11	62.43	82.12	82.14	26.08
2579	2014-03-10	62.43	82.15	82.18	26.08
2580	2014-03-07	62.43	82.15	82.18	26.08
2581	2014-03-06	62.43	82.15	82.18	26.08
2582	2014-03-05	62.45	82.12	82.14	26.08
2583	2014-03-04	62.45	82.17	82.18	26.08
2584	2014-03-03	62.66	82.20	82.22	26.08
2585	2014-02-28	62.73	82.30	82.31	26.08
2586	2014-02-27	62.79	82.34	82.35	26.08
2587	2014-02-26	63.02	82.55	82.56	26.08
2588	2014-02-25	63.42	83.39	83.39	26.08
2589	2014-02-24	63.50	83.60	83.61	26.08
2590	2014-02-21	63.50	83.60	83.61	26.08
2591	2014-02-20	63.50	83.60	83.61	26.08
2592	2014-02-19	63.54	83.46	83.47	26.08
2593	2014-02-18	63.54	83.46	83.47	26.08
2594	2014-02-17	63.59	83.51	83.52	26.08
2595	2014-02-14	63.72	83.64	83.65	26.08
2596	2014-02-13	63.72	83.64	83.65	26.08
2597	2014-02-12	63.90	83.81	83.82	26.08
2598	2014-02-11	63.86	83.77	83.78	26.08
2599	2014-02-10	63.86	83.77	83.78	26.08
2600	2014-02-07	63.86	83.77	83.78	26.08
2601	2014-02-06	63.86	83.77	83.78	26.08
2602	2014-02-05	63.85	83.75	83.76	26.08
2603	2014-02-04	63.85	83.75	83.76	26.08
2604	2014-01-30	63.85	83.75	83.76	26.08
2605	2014-01-29	63.83	83.75	83.76	26.07
2606	2014-01-28	64.00	83.91	83.92	26.07
2607	2014-01-27	64.08	83.98	83.98	26.07
2608	2014-01-24	64.20	84.11	84.12	26.07
2609	2014-01-23	64.33	84.25	84.26	26.06
2610	2014-01-22	64.39	84.33	84.35	26.06
2611	2014-01-21	64.40	84.34	84.36	26.06
2612	2014-01-20	64.40	84.34	84.36	26.06
2613	2014-01-17	64.42	84.37	84.39	26.06
2614	2014-01-16	64.42	84.37	84.39	26.06
2615	2014-01-15	64.42	84.37	84.39	26.06
2616	2014-01-14	64.42	84.37	84.39	26.06
2617	2014-01-13	64.42	84.37	84.39	26.06
2618	2014-01-10	64.45	84.40	84.42	26.06
2619	2014-01-09	64.45	84.40	84.42	26.06
2620	2014-01-08	64.45	84.40	84.42	26.06
2621	2014-01-07	64.48	84.43	84.46	26.06
2622	2014-01-06	64.48	84.43	84.45	26.06
2623	2014-01-03	64.48	84.43	84.45	26.06
2624	2014-01-02	64.50	84.44	84.46	26.06
2625	2013-12-31	64.50	84.44	84.46	26.06
2626	2013-12-30	64.50	84.44	84.46	26.06
2627	2013-12-27	64.48	84.43	84.45	26.06
2628	2013-12-24	64.51	84.46	84.48	26.06
2629	2013-12-23	64.51	84.46	84.48	26.06
2630	2013-12-20	64.51	84.36	84.39	26.06
2631	2013-12-19	64.51	84.36	84.39	26.06
2632	2013-12-18	62.41	82.53	82.56	26.06
2633	2013-12-17	62.41	82.54	82.56	26.06
2634	2013-12-16	63.77	84.00	84.03	25.51
2635	2013-12-13	63.77	84.00	84.03	25.51
2636	2013-12-12	63.77	84.00	84.03	25.51
2637	2013-12-11	63.77	84.00	84.03	25.51
2638	2013-12-10	63.78	84.02	84.04	25.51
2639	2013-12-09	63.78	84.02	84.04	25.51
2640	2013-12-06	63.78	84.01	84.04	25.51
2641	2013-12-05	63.78	84.01	84.04	25.51
2642	2013-12-04	63.78	84.01	84.04	25.51
2643	2013-12-03	63.78	84.01	84.04	25.51
2644	2013-12-02	63.78	84.01	84.04	25.51
2645	2013-11-29	63.82	84.01	84.04	25.51
2646	2013-11-28	63.85	84.01	84.04	25.51
2647	2013-11-27	63.85	84.01	84.04	25.51
2648	2013-11-26	63.85	84.01	84.04	25.51
2649	2013-11-25	63.85	84.01	84.04	25.51
2650	2013-11-22	63.85	84.01	84.04	25.51
2651	2013-11-21	63.85	83.98	84.01	25.51
2652	2013-11-20	63.85	83.98	84.01	25.51
2653	2013-11-19	63.85	83.98	84.01	25.51
2654	2013-11-18	63.85	83.98	84.01	25.51
2655	2013-11-15	63.85	83.98	84.01	25.51
2656	2013-11-14	63.85	83.82	83.85	25.51
2657	2013-11-13	63.85	83.82	83.85	25.51
2658	2013-11-12	63.85	83.49	83.52	25.51
2659	2013-11-11	63.85	83.49	83.52	25.51
2660	2013-11-08	63.85	83.49	83.52	25.51
2661	2013-11-07	63.85	83.49	83.52	25.51
2662	2013-11-06	63.87	83.37	83.40	25.51
2663	2013-11-05	63.87	83.18	83.21	25.51
2664	2013-11-04	63.77	83.08	83.11	25.51
2665	2013-11-01	59.56	81.32	81.36	25.53
2666	2013-10-31	59.56	81.32	81.36	25.53
2667	2013-10-30	59.56	81.32	81.36	25.53
2668	2013-10-29	59.54	81.30	81.34	25.53
2669	2013-10-28	59.54	81.30	81.34	25.53
2670	2013-10-25	59.54	81.26	81.29	25.53
2671	2013-10-24	59.54	81.16	81.20	25.53
2672	2013-10-23	59.54	81.16	81.20	25.53
2673	2013-10-22	59.54	81.16	81.20	25.53
2674	2013-10-21	59.51	81.13	81.17	25.53
2675	2013-10-18	59.51	81.14	81.17	25.53
2676	2013-10-17	59.53	81.16	81.19	25.53
2677	2013-10-16	59.53	81.18	81.22	25.53
2678	2013-10-15	59.53	81.30	81.33	25.53
2679	2013-10-11	59.53	81.30	81.33	25.53
2680	2013-10-10	59.53	81.49	81.52	25.53
2681	2013-10-09	59.53	81.49	81.52	25.53
2682	2013-10-08	59.50	81.55	81.59	25.53
2683	2013-10-07	59.50	81.55	81.59	25.53
2684	2013-10-04	61.04	83.27	83.72	25.53
2685	2013-10-03	61.04	83.36	83.81	25.53
2686	2013-10-02	61.04	83.36	83.81	25.53
2687	2013-09-30	61.04	83.36	83.81	25.53
2688	2013-09-27	61.04	83.36	83.81	25.53
2689	2013-09-26	61.06	83.38	83.83	25.53
2690	2013-09-25	61.06	83.38	83.83	25.53
2691	2013-09-24	61.03	83.33	83.78	25.55
2692	2013-09-23	61.03	83.33	83.78	25.55
2693	2013-09-19	61.03	83.33	83.78	25.55
2694	2013-09-18	61.03	83.33	83.78	25.55
2695	2013-09-17	61.03	83.33	83.78	25.55
2696	2013-09-16	60.97	83.29	83.75	25.55
2697	2013-09-13	60.97	83.29	83.75	25.55
2698	2013-09-12	60.97	83.29	83.76	25.55
2699	2013-09-11	60.97	83.29	83.76	25.55
2700	2013-09-10	60.97	83.29	83.76	25.55
2701	2013-09-09	60.97	83.29	83.76	25.55
2702	2013-09-06	60.97	83.29	83.76	25.55
2703	2013-09-05	61.09	83.40	83.86	25.55
2704	2013-09-04	61.09	83.40	83.86	25.55
2705	2013-09-03	61.09	83.40	83.86	25.55
2706	2013-09-02	61.09	83.40	83.86	25.55
2707	2013-08-30	61.09	83.40	83.86	25.55
2708	2013-08-29	61.09	83.40	83.86	25.55
2709	2013-08-28	61.09	83.40	83.86	25.55
2710	2013-08-27	61.18	83.50	83.96	25.55
2711	2013-08-26	61.16	83.51	83.97	25.55
2712	2013-08-23	61.19	83.54	84.00	25.55
2713	2013-08-22	61.19	83.54	84.00	25.55
2714	2013-08-21	61.19	83.54	84.00	25.55
2715	2013-08-20	61.19	83.54	84.01	25.55
2716	2013-08-19	61.19	83.54	84.01	25.55
2717	2013-08-16	61.19	83.54	84.01	25.55
2718	2013-08-15	61.19	83.54	84.01	25.55
2719	2013-08-14	61.19	83.54	84.01	25.55
2720	2013-08-13	61.19	83.54	84.01	25.55
2721	2013-08-12	61.38	83.74	84.19	25.55
2722	2013-08-09	61.39	83.74	84.20	25.55
2723	2013-08-08	61.39	83.74	84.20	25.55
2724	2013-08-07	61.38	83.69	84.15	25.55
2725	2013-08-06	61.38	83.69	84.15	25.55
2726	2013-08-05	61.38	83.69	84.15	25.55
2727	2013-08-02	61.38	83.69	84.15	25.55
2728	2013-08-01	61.38	83.70	84.16	25.55
2729	2013-07-31	61.38	83.70	84.16	25.55
2730	2013-07-30	61.38	83.70	84.16	25.55
2731	2013-07-29	61.38	83.70	84.16	25.55
2732	2013-07-26	61.38	83.68	84.14	25.55
2733	2013-07-25	61.38	83.69	84.15	25.55
2734	2013-07-24	61.38	83.68	84.14	25.55
2735	2013-07-23	61.38	83.68	84.14	25.55
2736	2013-07-22	61.38	83.68	84.14	25.55
2737	2013-07-19	61.38	83.68	84.14	25.55
2738	2013-07-18	61.38	83.68	84.14	25.55
2739	2013-07-17	61.38	83.68	84.14	25.55
2740	2013-07-16	61.38	83.68	84.14	25.55
2741	2013-07-15	61.38	83.69	84.15	25.55
2742	2013-07-12	61.38	83.69	84.15	25.55
2743	2013-07-11	61.38	83.69	84.15	25.55
2744	2013-07-10	61.38	83.69	84.15	25.55
2745	2013-07-09	64.23	84.88	85.28	27.51
2746	2013-07-08	64.21	84.86	85.25	27.51
2747	2013-07-05	64.30	84.98	85.39	27.51
2748	2013-07-04	64.30	84.98	85.39	27.51
2749	2013-07-03	64.30	84.98	85.39	27.51
2750	2013-07-02	64.30	84.98	85.39	27.51
2751	2013-06-28	64.26	84.94	85.36	27.51
2752	2013-06-27	64.66	85.33	85.74	27.51
2753	2013-06-26	64.66	85.34	85.74	27.51
2754	2013-06-25	64.66	85.34	85.74	27.51
2755	2013-06-24	64.66	85.34	85.74	27.51
2756	2013-06-21	64.66	85.34	85.74	27.51
2757	2013-06-20	64.67	85.35	85.75	27.51
2758	2013-06-19	64.67	85.39	85.79	27.51
2759	2013-06-18	64.67	85.39	85.79	27.51
2760	2013-06-17	64.67	85.39	85.79	27.51
2761	2013-06-14	64.70	85.42	85.83	27.51
2762	2013-06-13	64.72	85.43	85.84	27.51
2763	2013-06-11	64.80	85.50	85.90	27.51
2764	2013-06-10	64.94	85.68	86.08	27.46
2765	2013-06-07	64.94	85.68	86.08	27.46
2766	2013-06-06	64.94	85.68	86.08	27.46
2767	2013-06-05	64.94	85.68	86.08	27.46
2768	2013-06-04	64.94	85.75	86.15	27.46
2769	2013-06-03	64.94	85.75	86.15	27.46
2770	2013-05-31	65.03	85.84	86.24	27.46
2771	2013-05-30	65.03	85.80	86.20	27.46
2772	2013-05-29	65.03	85.80	86.20	27.46
2773	2013-05-28	65.03	85.80	86.20	27.46
2774	2013-05-27	65.03	85.80	86.20	27.46
2775	2013-05-24	65.03	85.80	86.20	27.46
2776	2013-05-23	65.03	85.80	86.20	27.46
2777	2013-05-22	65.03	85.80	86.20	27.46
2778	2013-05-21	65.03	85.80	86.20	27.46
2779	2013-05-20	65.11	85.89	86.28	27.46
2780	2013-05-16	65.11	85.89	86.28	27.46
2781	2013-05-15	65.10	85.87	86.27	27.46
2782	2013-05-14	65.10	85.87	86.27	27.46
2783	2013-05-13	65.09	85.87	86.26	27.46
2784	2013-05-10	65.12	85.89	86.28	27.46
2785	2013-05-09	65.10	85.88	86.27	27.46
2786	2013-05-08	65.10	85.88	86.27	27.46
2787	2013-05-07	65.10	85.88	86.27	27.46
2788	2013-05-06	65.10	85.88	86.27	27.46
2789	2013-05-03	65.15	85.83	86.22	27.46
2790	2013-05-02	65.17	85.86	86.25	27.46
2791	2013-04-30	65.17	85.86	86.25	27.46
2792	2013-04-29	65.17	85.86	86.25	27.46
2793	2013-04-26	65.17	85.86	86.25	27.46
2794	2013-04-25	65.17	85.86	86.25	27.46
2795	2013-04-24	65.17	85.86	86.25	27.46
2796	2013-04-23	65.17	85.86	86.25	27.46
2797	2013-04-22	65.17	85.86	86.25	27.46
2798	2013-04-19	65.17	85.86	86.25	27.46
2799	2013-04-18	65.17	85.86	86.25	27.46
2800	2013-04-17	65.17	85.86	86.25	27.46
2801	2013-04-16	65.17	85.86	86.25	27.46
2802	2013-04-15	65.17	85.86	86.25	27.46
2803	2013-04-12	65.17	85.86	86.25	27.46
2804	2013-04-11	65.21	85.90	86.29	27.46
2805	2013-04-10	65.23	85.92	86.31	27.46
2806	2013-04-09	65.23	85.92	86.31	27.46
2807	2013-04-08	65.22	85.91	86.30	27.46
2808	2013-04-05	65.22	85.91	86.30	27.46
2809	2013-04-03	65.24	85.92	86.31	27.46
2810	2013-04-02	65.24	85.92	86.31	27.46
2811	2013-03-28	65.24	85.92	86.31	27.46
2812	2013-03-27	65.35	86.07	86.45	27.41
2813	2013-03-26	65.35	86.07	86.45	27.41
2814	2013-03-25	65.35	86.07	86.45	27.41
2815	2013-03-22	65.35	86.07	86.45	27.41
2816	2013-03-21	65.35	86.07	86.45	27.41
2817	2013-03-20	65.35	86.09	86.47	27.38
2818	2013-03-19	65.35	86.09	86.47	27.38
2819	2013-03-18	65.36	86.10	86.48	27.38
2820	2013-03-15	65.37	86.12	86.50	27.38
2821	2013-03-14	65.37	86.12	86.50	27.38
2822	2013-03-13	65.37	86.12	86.50	27.38
2823	2013-03-12	65.35	86.12	86.51	27.38
2824	2013-03-11	65.35	86.12	86.51	27.38
2825	2013-03-08	65.35	86.12	86.51	27.38
2826	2013-03-07	65.35	86.12	86.51	27.38
2827	2013-03-06	65.28	86.06	86.44	27.38
2828	2013-03-05	65.28	86.06	86.44	27.38
2829	2013-03-04	65.28	86.06	86.44	27.38
2830	2013-03-01	65.28	86.06	86.44	27.38
2831	2013-02-28	65.28	86.06	86.44	27.38
2832	2013-02-27	65.28	86.06	86.44	27.38
2833	2013-02-26	65.28	86.06	86.44	27.38
2834	2013-02-25	65.28	86.06	86.44	27.38
2835	2013-02-22	65.28	86.06	86.44	27.38
2836	2013-02-21	65.28	86.06	86.44	27.38
2837	2013-02-20	65.28	86.06	86.44	27.38
2838	2013-02-19	65.26	86.08	86.47	27.38
2839	2013-02-18	65.26	86.08	86.47	27.38
2840	2013-02-15	65.26	86.08	86.47	27.38
2841	2013-02-14	65.26	86.08	86.47	27.38
2842	2013-02-08	65.24	86.07	86.45	27.38
2843	2013-02-07	65.24	86.07	86.45	27.38
2844	2013-02-06	65.24	86.10	86.48	27.38
2845	2013-02-05	65.24	86.10	86.48	27.38
2846	2013-02-04	65.19	86.05	86.44	27.38
2847	2013-02-01	65.19	86.05	86.43	27.38
2848	2013-01-31	65.19	86.05	86.43	27.38
2849	2013-01-30	65.19	86.05	86.43	27.38
2850	2013-01-29	65.19	86.05	86.43	27.38
2851	2013-01-28	65.19	86.05	86.43	27.38
2852	2013-01-25	65.19	85.98	86.37	27.38
2853	2013-01-24	65.19	85.87	86.26	27.38
2854	2013-01-23	65.19	85.87	86.26	27.38
2855	2013-01-22	65.18	85.85	86.24	27.38
2856	2013-01-21	65.18	85.85	86.24	27.38
2857	2013-01-18	65.18	85.85	86.24	27.38
2858	2013-01-17	65.18	85.85	86.24	27.38
2859	2013-01-16	65.26	85.68	86.08	27.38
2860	2013-01-15	65.30	85.72	86.11	27.38
2861	2013-01-14	65.43	85.89	86.28	27.34
2862	2013-01-11	65.43	85.89	86.28	27.34
2863	2013-01-10	65.38	85.82	86.21	27.34
2864	2013-01-09	65.41	85.85	86.24	27.34
2865	2013-01-08	65.50	85.94	86.32	27.34
2866	2013-01-07	65.55	85.99	86.37	27.34
2867	2013-01-04	65.55	85.99	86.37	27.34
2868	2013-01-03	65.66	86.11	86.48	27.34
2869	2013-01-02	65.57	85.99	86.35	27.34
2870	2012-12-31	65.57	85.99	86.35	27.34
2871	2012-12-28	65.57	85.99	86.35	27.34
2872	2012-12-27	65.69	86.10	86.46	27.34
2873	2012-12-24	65.85	86.27	86.62	27.34
2874	2012-12-21	65.85	86.27	86.62	27.34
2875	2012-12-20	65.79	86.24	86.60	27.29
2876	2012-12-19	65.83	86.28	86.64	27.29
2877	2012-12-18	65.83	86.28	86.64	27.29
2878	2012-12-17	65.78	86.22	86.57	27.29
2879	2012-12-14	65.78	86.22	86.57	27.29
2880	2012-12-13	65.76	86.20	86.55	27.29
2881	2012-12-12	65.76	86.20	86.55	27.29
2882	2012-12-11	65.73	86.17	86.51	27.29
2883	2012-12-10	65.82	86.18	86.52	27.29
2884	2012-12-07	65.82	86.18	86.52	27.29
2885	2012-12-06	65.84	86.19	86.54	27.29
2886	2012-12-05	65.84	86.19	86.54	27.29
2887	2012-12-04	65.83	86.18	86.53	27.29
2888	2012-12-03	65.79	86.14	86.49	27.29
2889	2012-11-30	65.74	86.09	86.44	27.29
2890	2012-11-29	64.47	84.90	85.28	27.29
2891	2012-11-28	64.47	84.90	85.28	27.29
2892	2012-11-27	64.47	84.90	85.28	27.29
2893	2012-11-26	64.47	84.90	85.28	27.29
2894	2012-11-23	64.47	84.89	85.27	27.29
2895	2012-11-22	64.47	84.89	85.27	27.29
2896	2012-11-21	64.47	84.89	85.27	27.29
2897	2012-11-20	64.47	84.89	85.27	27.29
2898	2012-11-19	64.47	84.89	85.27	27.29
2899	2012-11-16	64.47	84.89	85.27	27.29
2900	2012-11-15	64.47	84.89	85.27	27.29
2901	2012-11-14	64.47	84.89	85.27	27.29
2902	2012-11-13	64.47	84.89	85.27	27.29
2903	2012-11-12	64.47	84.89	85.27	27.29
2904	2012-11-09	64.47	84.89	85.27	27.29
2905	2012-11-08	64.47	84.89	85.27	27.29
2906	2012-11-07	64.47	84.89	85.27	27.29
2907	2012-11-06	64.47	84.89	85.27	27.29
2908	2012-11-05	64.47	84.89	85.27	27.29
2909	2012-11-02	64.45	84.87	85.25	27.29
2910	2012-11-01	64.47	84.89	85.27	27.29
2911	2012-10-31	64.47	84.89	85.27	27.29
2912	2012-10-30	64.47	84.89	85.27	27.29
2913	2012-10-29	64.46	84.88	85.26	27.29
2914	2012-10-26	64.45	84.88	85.26	27.29
2915	2012-10-25	64.42	84.85	85.23	27.29
2916	2012-10-24	64.40	84.85	85.23	27.29
2917	2012-10-22	64.39	84.85	85.23	27.29
2918	2012-10-19	64.35	84.83	85.21	27.29
2919	2012-10-18	64.58	85.13	85.50	27.29
2920	2012-10-17	65.54	86.13	86.47	27.29
2921	2012-10-16	65.33	86.05	86.39	27.13
2922	2012-10-15	65.33	86.05	86.39	27.13
2923	2012-10-12	65.33	86.05	86.39	27.13
2924	2012-10-11	65.33	86.05	86.39	27.13
2925	2012-10-10	65.33	86.05	86.39	27.13
2926	2012-10-09	65.33	86.05	86.39	27.13
2927	2012-10-08	65.32	86.04	86.38	27.13
2928	2012-10-05	65.32	86.04	86.38	27.13
2929	2012-10-04	65.32	86.04	86.38	27.13
2930	2012-10-03	65.31	86.04	86.38	27.13
2931	2012-09-28	65.31	86.04	86.38	27.13
2932	2012-09-27	65.31	86.04	86.38	27.13
2933	2012-09-26	65.31	86.04	86.38	27.13
2934	2012-09-25	65.31	86.04	86.38	27.13
2935	2012-09-24	65.31	86.04	86.38	27.13
2936	2012-09-21	65.31	86.04	86.38	27.13
2937	2012-09-20	65.31	86.04	86.38	27.13
2938	2012-09-19	65.31	86.04	86.38	27.13
2939	2012-09-18	65.31	86.04	86.38	27.13
2940	2012-09-17	65.31	86.04	86.38	27.13
2941	2012-09-14	65.37	86.09	86.44	27.13
2942	2012-09-13	65.37	86.09	86.44	27.13
2943	2012-09-12	65.37	86.09	86.44	27.13
2944	2012-09-11	65.37	86.09	86.44	27.13
2945	2012-09-10	65.37	86.09	86.44	27.13
2946	2012-09-07	65.37	86.09	86.44	27.13
2947	2012-09-06	65.37	86.09	86.44	27.13
2948	2012-09-05	65.37	86.09	86.44	27.13
2949	2012-09-04	65.37	86.09	86.44	27.13
2950	2012-09-03	65.37	86.09	86.44	27.13
2951	2012-08-31	65.37	86.09	86.44	27.13
2952	2012-08-30	65.37	86.09	86.44	27.13
2953	2012-08-29	65.37	86.09	86.44	27.13
2954	2012-08-28	65.37	86.09	86.44	27.13
2955	2012-08-27	65.37	86.09	86.44	27.13
2956	2012-08-24	65.37	86.09	86.44	27.13
2957	2012-08-23	65.37	86.09	86.44	27.13
2958	2012-08-22	65.37	86.09	86.44	27.13
2959	2012-08-21	65.37	86.09	86.44	27.13
2960	2012-08-20	65.37	86.09	86.44	27.13
2961	2012-08-17	65.37	86.09	86.44	27.13
2962	2012-08-16	65.37	86.09	86.44	27.13
2963	2012-08-15	65.37	86.09	86.44	27.13
2964	2012-08-14	65.37	86.09	86.43	27.13
2965	2012-08-13	65.37	86.09	86.43	27.13
2966	2012-08-10	65.37	86.09	86.43	27.13
2967	2012-08-09	65.37	86.09	86.43	27.13
2968	2012-08-08	65.37	86.09	86.43	27.13
2969	2012-08-07	65.37	86.09	86.43	27.13
2970	2012-08-06	65.37	86.09	86.43	27.13
2971	2012-08-03	65.37	86.09	86.43	27.13
2972	2012-08-02	65.37	86.09	86.43	27.13
2973	2012-08-01	65.37	86.09	86.43	27.13
2974	2012-07-31	65.37	86.09	86.43	27.13
2975	2012-07-30	65.37	86.09	86.43	27.13
2976	2012-07-27	65.38	86.10	86.44	27.13
2977	2012-07-26	65.38	86.10	86.44	27.13
2978	2012-07-25	65.38	86.10	86.44	27.13
2979	2012-07-24	65.38	86.10	86.44	27.13
2980	2012-07-23	65.38	86.10	86.44	27.13
2981	2012-07-20	65.38	86.10	86.44	27.13
2982	2012-07-19	65.38	86.10	86.44	27.13
2983	2012-07-18	65.38	86.10	86.44	27.13
2984	2012-07-17	65.38	86.10	86.44	27.13
2985	2012-07-16	65.38	86.10	86.44	27.13
2986	2012-07-13	65.38	86.10	86.44	27.13
2987	2012-07-12	65.38	86.10	86.44	27.13
2988	2012-07-11	65.38	86.10	86.44	27.13
2989	2012-07-10	65.38	86.10	86.44	27.13
2990	2012-07-09	65.38	86.10	86.44	27.13
2991	2012-07-06	65.38	86.10	86.44	27.13
2992	2012-07-05	65.38	86.10	86.44	27.13
2993	2012-07-04	65.38	86.10	86.44	27.13
2994	2012-07-03	65.38	86.10	86.44	27.13
2995	2012-06-29	65.38	86.10	86.44	27.13
2996	2012-06-28	65.38	86.10	86.44	27.13
2997	2012-06-27	65.38	86.10	86.44	27.13
2998	2012-06-26	65.38	86.10	86.44	27.13
2999	2012-06-25	65.38	86.10	86.44	27.13
3000	2012-06-22	65.38	86.10	86.44	27.13
3001	2012-06-21	65.38	86.10	86.44	27.13
3002	2012-06-20	65.38	86.10	86.44	27.13
3003	2012-06-19	65.38	86.10	86.44	27.13
3004	2012-06-18	65.38	86.10	86.44	27.13
3005	2012-06-15	65.37	86.09	86.43	27.13
3006	2012-06-14	65.37	86.09	86.43	27.13
3007	2012-06-13	65.37	86.09	86.43	27.13
3008	2012-06-12	65.37	86.09	86.43	27.13
3009	2012-06-11	65.37	86.09	86.43	27.13
3010	2012-06-08	65.37	86.09	86.43	27.13
3011	2012-06-07	65.37	86.09	86.43	27.13
3012	2012-06-06	67.83	86.09	86.45	26.17
3013	2012-06-05	67.84	86.11	86.46	26.17
3014	2012-06-04	67.84	86.11	86.46	26.17
3015	2012-06-01	67.84	86.11	86.46	26.17
3016	2012-05-31	67.84	86.11	86.46	26.17
3017	2012-05-30	67.84	86.11	86.46	26.17
3018	2012-05-29	67.84	86.11	86.46	26.17
3019	2012-05-28	67.89	86.16	86.51	26.17
3020	2012-05-25	67.94	86.20	86.56	26.17
3021	2012-05-24	67.94	86.20	86.56	26.17
3022	2012-05-23	67.94	86.20	86.56	26.17
3023	2012-05-22	67.93	86.19	86.54	26.17
3024	2012-05-21	67.93	86.19	86.54	26.17
3025	2012-05-18	67.93	86.19	86.54	26.17
3026	2012-05-17	67.93	86.19	86.54	26.17
3027	2012-05-16	67.93	86.19	86.54	26.17
3028	2012-05-15	67.93	86.19	86.54	26.17
3029	2012-05-14	67.95	86.21	86.56	26.17
3030	2012-05-11	67.95	86.21	86.56	26.17
3031	2012-05-10	67.95	86.21	86.56	26.17
3032	2012-05-09	67.98	86.25	86.60	26.16
3033	2012-05-08	67.98	86.25	86.60	26.16
3034	2012-05-07	67.98	86.25	86.60	26.16
3035	2012-05-04	67.98	86.25	86.60	26.16
3036	2012-05-03	67.98	86.25	86.60	26.16
3037	2012-05-02	67.98	86.25	86.60	26.16
3038	2012-04-30	67.98	86.25	86.60	26.16
3039	2012-04-27	67.93	86.21	86.56	26.16
3040	2012-04-26	67.93	86.21	86.56	26.16
3041	2012-04-25	67.95	86.23	86.58	26.16
3042	2012-04-24	67.95	86.23	86.58	26.16
3043	2012-04-23	67.95	86.23	86.58	26.16
3044	2012-04-20	67.95	86.23	86.58	26.16
3045	2012-04-19	67.95	86.23	86.58	26.16
3046	2012-04-18	67.95	86.23	86.58	26.16
3047	2012-04-17	67.95	86.23	86.58	26.16
3048	2012-04-16	67.95	86.23	86.58	26.16
3049	2012-04-13	67.95	86.23	86.58	26.16
3050	2012-04-12	67.95	86.23	86.58	26.16
3051	2012-04-11	67.95	86.23	86.58	26.16
3052	2012-04-10	67.95	86.23	86.58	26.16
3053	2012-04-05	67.95	86.23	86.58	26.16
3054	2012-04-03	67.95	86.23	86.58	26.16
3055	2012-04-02	67.95	86.23	86.58	26.16
3056	2012-03-30	67.95	86.23	86.58	26.16
3057	2012-03-29	67.95	86.23	86.58	26.16
3058	2012-03-28	67.95	86.23	86.58	26.16
3059	2012-03-27	67.95	86.23	86.58	26.16
3060	2012-03-26	67.95	86.23	86.58	26.16
3061	2012-03-23	67.96	86.24	86.59	26.16
3062	2012-03-22	67.96	86.24	86.59	26.16
3063	2012-03-21	67.96	86.24	86.59	26.16
3064	2012-03-20	67.96	86.24	86.59	26.16
3065	2012-03-19	67.96	86.24	86.59	26.16
3066	2012-03-16	67.96	86.24	86.59	26.16
3067	2012-03-15	67.96	86.24	86.59	26.16
3068	2012-03-14	67.98	86.27	86.62	26.16
3069	2012-03-13	67.98	86.27	86.62	26.16
3070	2012-03-12	67.98	86.26	86.62	26.16
3071	2012-03-09	67.98	86.26	86.62	26.16
3072	2012-03-08	67.98	86.26	86.62	26.16
3073	2012-03-07	67.98	86.26	86.62	26.16
3074	2012-03-06	67.98	86.26	86.62	26.16
3075	2012-03-05	67.98	86.26	86.62	26.16
3076	2012-03-02	67.98	86.26	86.62	26.16
3077	2012-03-01	67.95	86.23	86.59	26.16
3078	2012-02-29	67.95	86.23	86.59	26.16
3079	2012-02-28	67.83	86.11	86.47	26.16
3080	2012-02-27	67.83	86.11	86.47	26.16
3081	2012-02-24	67.83	86.11	86.47	26.16
3082	2012-02-23	67.83	86.11	86.47	26.16
3083	2012-02-22	67.45	85.73	86.10	26.16
3084	2012-02-21	67.45	85.73	86.10	26.16
3085	2012-02-20	67.85	86.13	86.49	26.16
3086	2012-02-17	67.85	86.13	86.49	26.16
3087	2012-02-16	67.85	86.13	86.49	26.16
3088	2012-02-15	67.83	86.11	86.47	26.16
3089	2012-02-14	67.83	86.11	86.47	26.16
3090	2012-02-13	67.83	86.11	86.47	26.16
3091	2012-02-10	67.88	86.16	86.52	26.16
3092	2012-02-09	67.87	86.15	86.51	26.16
3093	2012-02-08	67.87	86.15	86.51	26.16
3094	2012-02-07	67.87	86.15	86.51	26.16
3095	2012-02-06	67.87	86.15	86.51	26.16
3096	2012-02-03	67.82	86.10	86.46	26.16
3097	2012-02-02	67.77	86.06	86.42	26.16
3098	2012-02-01	67.77	86.06	86.42	26.16
3099	2012-01-31	67.77	86.06	86.42	26.16
3100	2012-01-30	67.77	86.06	86.42	26.16
3101	2012-01-27	67.77	86.06	86.42	26.16
3102	2012-01-26	67.77	86.06	86.42	26.16
3103	2012-01-20	67.74	86.02	86.38	26.16
3104	2012-01-19	67.69	85.98	86.34	26.16
3105	2012-01-18	67.69	85.98	86.34	26.16
3106	2012-01-17	67.69	85.98	86.34	26.16
3107	2012-01-16	67.69	85.98	86.34	26.16
3108	2012-01-13	67.69	85.98	86.34	26.16
3109	2012-01-12	67.69	85.98	86.34	26.16
3110	2012-01-11	67.69	85.98	86.34	26.16
3111	2012-01-10	67.69	85.98	86.34	26.16
3112	2012-01-09	67.69	85.98	86.34	26.16
3113	2012-01-06	67.69	85.98	86.34	26.16
3114	2012-01-05	67.69	85.98	86.34	26.16
3115	2012-01-04	67.69	85.98	86.34	26.16
3116	2012-01-03	67.69	85.98	86.34	26.16
3117	2011-12-30	67.82	86.13	86.49	26.13
3118	2011-12-29	67.84	86.15	86.50	26.13
3119	2011-12-28	67.84	86.15	86.50	26.13
3120	2011-12-23	67.84	86.15	86.50	26.13
3121	2011-12-22	67.84	86.15	86.50	26.13
3122	2011-12-21	67.86	86.17	86.53	26.13
3123	2011-12-20	67.86	86.17	86.53	26.13
3124	2011-12-19	68.21	86.52	86.87	26.13
3125	2011-12-16	68.21	86.52	86.87	26.13
3126	2011-12-15	68.22	86.52	86.87	26.13
3127	2011-12-14	68.22	86.52	86.87	26.13
3128	2011-12-13	68.22	86.52	86.87	26.13
3129	2011-12-12	68.23	86.54	86.88	26.13
3130	2011-12-09	68.23	86.54	86.88	26.13
3131	2011-12-08	68.23	86.54	86.88	26.13
3132	2011-12-07	68.23	86.54	86.88	26.13
3133	2011-12-06	68.23	86.54	86.88	26.13
3134	2011-12-05	68.23	86.54	86.88	26.13
3135	2011-12-02	68.18	86.49	86.84	26.13
3136	2011-12-01	68.18	86.49	86.84	26.13
3137	2011-11-30	68.18	86.49	86.84	26.13
3138	2011-11-29	68.18	86.49	86.84	26.13
3139	2011-11-28	68.18	86.49	86.84	26.13
3140	2011-11-25	68.18	86.49	86.84	26.13
3141	2011-11-24	68.18	86.48	86.83	26.13
3142	2011-11-23	68.18	86.48	86.83	26.13
3143	2011-11-22	68.14	86.45	86.80	26.13
3144	2011-11-21	68.13	86.44	86.79	26.13
3145	2011-11-18	68.13	86.44	86.79	26.13
3146	2011-11-17	68.13	86.44	86.79	26.13
3147	2011-11-16	68.13	86.44	86.79	26.13
3148	2011-11-15	68.13	86.44	86.79	26.13
3149	2011-11-14	68.11	86.42	86.77	26.13
3150	2011-11-11	68.11	86.42	86.77	26.13
3151	2011-11-10	68.11	86.42	86.77	26.13
3152	2011-11-09	68.11	86.42	86.77	26.13
3153	2011-11-08	68.11	86.42	86.77	26.13
3154	2011-11-07	68.08	86.39	86.74	26.13
3155	2011-11-04	68.06	86.37	86.72	26.13
3156	2011-11-03	68.06	86.37	86.72	26.13
3157	2011-11-02	68.06	86.37	86.72	26.13
3158	2011-11-01	68.01	86.32	86.68	26.13
3159	2011-10-31	68.99	86.77	87.11	26.87
3160	2011-10-28	68.99	86.77	87.11	26.87
3161	2011-10-27	68.99	86.78	87.11	26.87
3162	2011-10-26	68.93	86.87	87.20	26.87
3163	2011-10-25	68.96	86.89	87.22	26.87
3164	2011-10-24	68.96	86.89	87.22	26.87
3165	2011-10-21	68.96	86.89	87.22	26.87
3166	2011-10-20	68.95	86.89	87.22	26.87
3167	2011-10-19	68.94	86.88	87.21	26.87
3168	2011-10-18	68.94	86.88	87.21	26.87
3169	2011-10-17	68.94	86.87	87.20	26.87
3170	2011-10-14	69.00	86.95	87.28	26.84
3171	2011-10-13	69.00	86.95	87.28	26.84
3172	2011-10-12	69.00	86.95	87.28	26.84
3173	2011-10-11	69.00	86.95	87.28	26.84
3174	2011-10-10	69.00	86.95	87.28	26.84
3175	2011-10-07	69.00	86.95	87.28	26.84
3176	2011-10-06	69.00	86.95	87.28	26.84
3177	2011-10-04	69.00	86.95	87.28	26.84
3178	2011-10-03	69.00	86.95	87.28	26.84
3179	2011-09-30	69.00	86.95	87.28	26.84
3180	2011-09-29	69.00	86.95	87.28	26.84
3181	2011-09-28	69.00	86.95	87.28	26.84
3182	2011-09-27	69.00	86.95	87.28	26.84
3183	2011-09-26	69.00	86.95	87.28	26.84
3184	2011-09-23	68.99	86.94	87.27	26.84
3185	2011-09-22	68.99	86.94	87.27	26.84
3186	2011-09-21	68.99	86.94	87.27	26.84
3187	2011-09-20	68.99	86.94	87.27	26.84
3188	2011-09-19	69.35	87.10	87.42	27.15
3189	2011-09-16	69.35	87.10	87.42	27.15
3190	2011-09-15	69.35	87.09	87.42	27.15
3191	2011-09-14	69.35	87.10	87.42	27.15
3192	2011-09-12	69.35	87.10	87.42	27.15
3193	2011-09-09	69.35	87.10	87.42	27.15
3194	2011-09-08	69.35	87.10	87.42	27.15
3195	2011-09-07	69.35	87.10	87.42	27.15
3196	2011-09-06	69.35	87.10	87.42	27.15
3197	2011-09-05	69.35	87.10	87.42	27.15
3198	2011-09-02	69.35	87.10	87.42	27.15
3199	2011-09-01	69.35	87.10	87.42	27.15
3200	2011-08-31	69.35	87.10	87.42	27.15
3201	2011-08-30	69.35	87.10	87.42	27.15
3202	2011-08-29	68.48	86.77	87.11	26.42
3203	2011-08-26	68.48	86.77	87.11	26.42
3204	2011-08-25	68.48	86.77	87.11	26.42
3205	2011-08-24	68.48	86.77	87.11	26.42
3206	2011-08-23	68.48	86.77	87.11	26.42
3207	2011-08-22	68.48	86.77	87.11	26.42
3208	2011-08-19	68.48	86.77	87.11	26.42
3209	2011-08-18	68.48	86.77	87.11	26.42
3210	2011-08-17	68.48	86.77	87.11	26.42
3211	2011-08-16	68.48	86.77	87.11	26.42
3212	2011-08-15	68.48	86.77	87.11	26.42
3213	2011-08-12	68.47	86.77	87.11	26.42
3214	2011-08-11	68.47	86.77	87.11	26.42
3215	2011-08-10	68.47	86.77	87.11	26.42
3216	2011-08-09	68.47	86.77	87.11	26.42
3217	2011-08-08	68.50	86.78	87.12	26.44
3218	2011-08-05	68.50	86.78	87.12	26.44
3219	2011-08-04	68.50	86.78	87.12	26.44
3220	2011-08-03	68.56	86.86	87.20	26.42
3221	2011-08-02	68.56	86.86	87.20	26.42
3222	2011-08-01	68.56	86.86	87.20	26.42
3223	2011-07-29	68.56	86.86	87.20	26.42
3224	2011-07-28	68.56	86.86	87.20	26.42
3225	2011-07-27	68.56	86.86	87.20	26.42
3226	2011-07-26	68.56	86.86	87.20	26.42
3227	2011-07-25	68.56	86.86	87.20	26.42
3228	2011-07-22	68.56	86.86	87.20	26.42
3229	2011-07-21	68.56	86.86	87.20	26.42
3230	2011-07-20	68.56	86.86	87.20	26.42
3231	2011-07-19	68.56	86.86	87.20	26.42
3232	2011-07-18	68.56	86.86	87.20	26.42
3233	2011-07-15	68.56	86.86	87.20	26.42
3234	2011-07-14	68.56	86.86	87.20	26.42
3235	2011-07-13	68.56	86.86	87.20	26.42
3236	2011-07-12	68.56	86.86	87.20	26.42
3237	2011-07-11	68.56	86.86	87.20	26.42
3238	2011-07-08	68.56	86.86	87.20	26.42
3239	2011-07-07	68.56	86.86	87.20	26.42
3240	2011-07-06	68.56	86.86	87.20	26.42
3241	2011-07-05	68.56	86.86	87.19	26.42
3242	2011-07-04	68.56	86.86	87.20	26.42
3243	2011-06-30	68.56	86.86	87.20	26.42
3244	2011-06-29	68.47	86.77	87.11	26.42
3245	2011-06-28	68.47	86.77	87.11	26.42
3246	2011-06-27	68.47	86.77	87.11	26.42
3247	2011-06-24	68.47	86.77	87.11	26.42
3248	2011-06-23	68.47	86.77	87.11	26.42
3249	2011-06-22	68.47	86.77	87.11	26.42
3250	2011-06-21	68.47	86.77	87.11	26.42
3251	2011-06-20	68.46	86.76	87.10	26.42
3252	2011-06-17	68.46	86.76	87.10	26.42
3253	2011-06-16	68.46	86.76	87.10	26.42
3254	2011-06-15	68.46	86.76	87.10	26.42
3255	2011-06-14	68.46	86.76	87.10	26.42
3256	2011-06-13	68.46	86.76	87.10	26.42
3257	2011-06-10	68.46	86.76	87.10	26.42
3258	2011-06-09	68.46	86.76	87.10	26.42
3259	2011-06-08	68.46	86.76	87.10	26.42
3260	2011-06-07	68.46	86.76	87.10	26.42
3261	2011-06-03	68.46	86.76	87.10	26.42
3262	2011-06-02	68.46	86.76	87.10	26.42
3263	2011-06-01	68.44	86.73	87.07	26.42
3264	2011-05-31	68.44	86.73	87.07	26.42
3265	2011-05-30	68.41	86.71	87.05	26.42
3266	2011-05-27	68.41	86.71	87.05	26.42
3267	2011-05-26	67.98	86.28	86.63	26.42
3268	2011-05-25	67.99	86.30	86.65	26.41
3269	2011-05-24	68.00	86.30	86.65	26.41
3270	2011-05-23	68.00	86.30	86.65	26.41
3271	2011-05-20	68.00	86.30	86.65	26.41
3272	2011-05-19	68.00	86.30	86.65	26.41
3273	2011-05-18	68.00	86.30	86.65	26.41
3274	2011-05-17	68.00	86.30	86.65	26.41
3275	2011-05-16	67.99	86.29	86.64	26.41
3276	2011-05-13	68.03	86.33	86.68	26.41
3277	2011-05-12	68.00	86.30	86.65	26.42
3278	2011-05-11	67.11	85.16	85.53	26.77
3279	2011-05-09	67.11	85.16	85.53	26.77
3280	2011-05-06	67.11	85.16	85.53	26.77
3281	2011-05-05	67.11	85.16	85.53	26.77
3282	2011-05-04	67.11	85.16	85.53	26.77
3283	2011-05-03	67.11	85.16	85.53	26.77
3284	2011-04-29	67.11	85.16	85.53	26.77
3285	2011-04-28	67.11	85.16	85.53	26.77
3286	2011-04-27	67.11	85.16	85.53	26.77
3287	2011-04-26	67.08	85.13	85.50	26.78
3288	2011-04-21	67.08	85.13	85.50	26.78
3289	2011-04-20	67.08	85.13	85.50	26.78
3290	2011-04-19	67.08	85.13	85.50	26.78
3291	2011-04-18	67.08	85.13	85.50	26.78
3292	2011-04-15	67.08	85.13	85.50	26.78
3293	2011-04-14	67.08	85.13	85.50	26.78
3294	2011-04-13	67.08	85.13	85.50	26.78
3295	2011-04-12	67.08	85.13	85.50	26.78
3296	2011-04-11	67.08	85.13	85.50	26.78
3297	2011-04-08	67.08	85.13	85.50	26.78
3298	2011-04-07	67.08	85.13	85.50	26.78
3299	2011-04-06	67.08	85.13	85.50	26.78
3300	2011-04-04	67.08	85.13	85.50	26.78
3301	2011-04-01	67.08	85.13	85.50	26.78
3302	2011-03-31	67.07	85.12	85.49	26.78
3303	2011-03-30	67.07	85.12	85.49	26.78
3304	2011-03-29	67.07	85.12	85.49	26.78
3305	2011-03-28	67.07	85.12	85.49	26.78
3306	2011-03-25	67.07	85.11	85.49	26.78
3307	2011-03-24	67.07	85.11	85.49	26.78
3308	2011-03-23	67.04	85.09	85.46	26.78
3309	2011-03-22	67.03	85.18	85.55	26.78
3310	2011-03-21	67.03	85.21	85.58	26.78
3311	2011-03-18	67.03	85.21	85.58	26.78
3312	2011-03-17	67.03	85.21	85.58	26.78
3313	2011-03-16	67.03	85.21	85.58	26.78
3314	2011-03-15	67.03	85.21	85.58	26.78
3315	2011-03-14	67.03	85.21	85.58	26.78
3316	2011-03-11	67.03	85.21	85.58	26.78
3317	2011-03-10	66.96	85.11	85.48	26.81
3318	2011-03-09	66.96	85.11	85.48	26.81
3319	2011-03-08	66.96	85.11	85.48	26.81
3320	2011-03-07	66.96	85.11	85.48	26.81
3321	2011-03-04	66.96	85.11	85.48	26.81
3322	2011-03-03	66.96	85.11	85.48	26.81
3323	2011-03-02	66.96	85.11	85.48	26.81
3324	2011-03-01	66.96	85.11	85.48	26.81
3325	2011-02-28	66.96	85.11	85.48	26.81
3326	2011-02-25	66.91	85.06	85.44	26.81
3327	2011-02-24	66.91	85.06	85.44	26.81
3328	2011-02-23	66.91	85.06	85.44	26.81
3329	2011-02-22	66.91	85.06	85.44	26.81
3330	2011-02-21	66.91	85.06	85.44	26.81
3331	2011-02-18	66.91	85.06	85.44	26.81
3332	2011-02-17	66.90	85.06	85.43	26.81
3333	2011-02-16	66.94	85.10	85.48	26.81
3334	2011-02-15	66.94	85.10	85.48	26.81
3335	2011-02-14	66.94	85.10	85.48	26.81
3336	2011-02-11	66.94	85.10	85.49	26.81
3337	2011-02-10	66.94	85.10	85.49	26.81
3338	2011-02-09	66.94	85.10	85.49	26.81
3339	2011-02-08	66.94	85.10	85.49	26.81
3340	2011-02-07	66.94	85.10	85.49	26.81
3341	2011-02-02	66.94	85.10	85.49	26.81
3342	2011-02-01	66.94	85.10	85.49	26.81
3343	2011-01-31	66.94	85.10	85.49	26.81
3344	2011-01-28	66.94	85.10	85.49	26.81
3345	2011-01-27	66.96	85.13	85.51	26.80
3346	2011-01-26	66.96	85.13	85.51	26.80
3347	2011-01-25	66.96	85.13	85.51	26.80
3348	2011-01-24	66.97	85.13	85.51	26.80
3349	2011-01-21	66.97	85.13	85.51	26.80
3350	2011-01-20	66.96	85.13	85.51	26.80
3351	2011-01-19	66.96	85.13	85.51	26.80
3352	2011-01-18	66.96	85.13	85.51	26.80
3353	2011-01-17	66.96	85.13	85.51	26.80
3354	2011-01-14	66.96	85.13	85.51	26.80
3355	2011-01-13	66.96	85.12	85.51	26.80
3356	2011-01-12	66.95	85.11	85.50	26.80
3357	2011-01-11	66.96	85.13	85.51	26.80
3358	2011-01-10	66.84	85.11	85.50	26.80
3359	2011-01-07	66.70	84.97	85.36	26.80
3360	2011-01-06	66.61	84.88	85.27	26.80
3361	2011-01-05	66.46	84.69	85.08	26.80
3362	2011-01-04	66.46	84.69	85.08	26.80
3363	2011-01-03	66.46	84.69	85.08	26.80
3364	2010-12-31	66.46	84.69	85.08	26.80
3365	2010-12-30	66.46	84.69	85.08	26.80
3366	2010-12-29	66.46	84.69	85.08	26.80
3367	2010-12-28	66.46	84.69	85.08	26.80
3368	2010-12-24	66.46	84.69	85.08	26.80
3369	2010-12-23	66.46	84.69	85.08	26.80
3370	2010-12-22	66.46	84.69	85.08	26.80
3371	2010-12-21	66.46	84.69	85.08	26.80
3372	2010-12-20	66.46	84.69	85.08	26.80
3373	2010-12-17	66.46	84.69	85.08	26.80
3374	2010-12-16	66.46	84.69	85.08	26.80
3375	2010-12-15	66.46	84.69	85.08	26.80
3376	2010-12-14	66.46	84.69	85.08	26.80
3377	2010-12-13	66.46	84.69	85.08	26.80
3378	2010-12-10	66.46	84.69	85.08	26.80
3379	2010-12-09	66.19	84.35	84.75	26.91
3380	2010-12-08	66.19	84.35	84.75	26.91
3381	2010-12-07	66.19	84.35	84.75	26.91
3382	2010-12-06	66.27	84.39	84.78	26.97
3383	2010-12-03	66.27	84.39	84.78	26.97
3384	2010-12-02	66.27	84.43	84.83	26.97
3385	2010-12-01	66.27	84.43	84.83	26.97
3386	2010-11-30	66.09	84.25	84.65	26.97
3387	2010-11-29	66.19	84.36	84.76	26.96
3388	2010-11-26	66.24	84.41	84.81	26.96
3389	2010-11-25	66.26	84.43	84.83	26.96
3390	2010-11-24	66.26	84.43	84.83	26.96
3391	2010-11-23	66.28	84.45	84.84	26.96
3392	2010-11-22	66.11	84.28	84.68	26.96
3393	2010-11-19	66.11	84.28	84.68	26.96
3394	2010-11-18	66.08	84.24	84.64	26.96
3395	2010-11-17	66.08	84.24	84.64	26.96
3396	2010-11-16	66.08	84.24	84.64	26.96
3397	2010-11-15	66.08	84.24	84.64	26.96
3398	2010-11-12	66.04	84.20	84.61	26.96
3399	2010-11-11	66.04	84.20	84.61	26.96
3400	2010-11-10	66.07	84.24	84.64	26.96
3401	2010-11-09	66.07	84.24	84.64	26.96
3402	2010-11-08	66.07	84.24	84.64	26.96
3403	2010-11-05	66.07	84.24	84.64	26.96
3404	2010-11-04	66.09	84.27	84.67	26.95
3405	2010-11-03	66.09	84.27	84.67	26.95
3406	2010-11-02	66.09	84.27	84.67	26.95
3407	2010-11-01	66.09	84.27	84.67	26.95
3408	2010-10-29	66.14	84.30	84.70	26.94
3409	2010-10-28	66.12	84.28	84.69	26.94
3410	2010-10-27	66.12	84.29	84.69	26.94
3411	2010-10-26	66.35	84.53	84.93	26.94
3412	2010-10-25	66.35	84.53	84.93	26.94
3413	2010-10-22	66.33	84.51	84.91	26.94
3414	2010-10-21	66.34	84.52	84.92	26.94
3415	2010-10-20	66.08	84.25	84.65	26.94
3416	2010-10-19	66.08	84.25	84.65	26.94
3417	2010-10-18	66.06	84.23	84.63	26.94
3418	2010-10-15	66.07	84.23	84.64	26.94
3419	2010-10-14	66.07	84.23	84.64	26.94
3420	2010-10-13	66.07	84.23	84.63	26.94
3421	2010-10-12	66.07	84.23	84.63	26.94
3422	2010-10-11	66.06	84.21	84.62	26.94
3423	2010-10-08	66.06	84.21	84.62	26.94
3424	2010-10-07	66.06	84.21	84.62	26.94
3425	2010-10-06	66.11	84.28	84.70	26.94
3426	2010-10-05	66.11	84.28	84.70	26.94
3427	2010-10-04	65.82	84.16	84.58	26.70
3428	2010-09-30	65.70	84.01	84.44	26.46
3429	2010-09-29	65.70	84.01	84.44	26.46
3430	2010-09-28	65.34	83.65	84.09	26.46
3431	2010-09-27	65.40	83.72	84.16	26.44
3432	2010-09-24	65.40	83.74	84.18	26.44
3433	2010-09-22	65.40	83.74	84.18	26.44
3434	2010-09-21	65.37	83.71	84.15	26.45
3435	2010-09-20	65.35	83.68	84.12	26.46
3436	2010-09-17	65.35	83.62	84.06	26.46
3437	2010-09-16	65.35	83.62	84.06	26.46
3438	2010-09-15	65.35	83.62	84.06	26.46
3439	2010-09-14	65.35	83.62	84.06	26.46
3440	2010-09-13	65.35	83.62	84.06	26.46
3441	2010-09-10	65.35	83.62	84.06	26.46
3442	2010-09-09	65.35	83.62	84.06	26.46
3443	2010-09-08	65.35	83.62	84.06	26.46
3444	2010-09-07	65.35	83.62	84.06	26.46
3445	2010-09-06	65.35	83.62	84.06	26.46
3446	2010-09-03	65.35	83.62	84.06	26.46
3447	2010-09-02	65.35	83.62	84.06	26.46
3448	2010-09-01	65.21	83.48	83.93	26.46
3449	2010-08-31	65.21	83.47	83.91	26.46
3450	2010-08-30	65.21	83.47	83.91	26.46
3451	2010-08-27	65.21	83.43	83.88	26.46
3452	2010-08-26	65.21	83.43	83.88	26.46
3453	2010-08-25	65.21	83.43	83.88	26.46
3454	2010-08-24	65.21	83.38	83.83	26.46
3455	2010-08-23	65.21	83.29	83.74	26.46
3456	2010-08-20	65.02	83.04	83.50	26.46
3457	2010-08-19	64.54	82.43	82.90	26.65
3458	2010-08-18	64.54	82.43	82.90	26.70
3459	2010-08-17	64.53	82.43	82.90	26.70
3460	2010-08-16	64.53	82.50	82.97	26.70
3461	2010-08-13	64.53	82.50	82.97	26.70
3462	2010-08-12	64.53	82.50	82.97	26.70
3463	2010-08-11	64.56	82.52	82.99	26.70
3464	2010-08-10	64.56	82.52	82.99	26.70
3465	2010-08-09	64.54	82.51	82.98	26.70
3466	2010-08-06	64.54	82.51	82.98	26.70
3467	2010-08-05	64.54	82.52	82.99	26.70
3468	2010-08-04	64.54	82.53	82.99	26.70
3469	2010-08-03	64.59	82.67	83.13	26.70
3470	2010-08-02	64.65	82.71	83.17	26.72
3471	2010-07-30	63.50	81.88	82.36	27.20
3472	2010-07-29	62.62	81.40	81.88	27.55
3473	2010-07-28	61.93	80.50	81.00	27.55
3474	2010-07-27	62.09	80.99	81.48	27.55
3475	2010-07-26	62.00	80.97	81.44	27.55
3476	2010-07-23	62.42	81.39	81.84	27.55
3477	2010-07-22	62.42	81.40	81.85	27.55
3478	2010-07-21	62.44	81.42	81.87	27.55
3479	2010-07-20	62.42	81.41	81.86	27.55
3480	2010-07-19	62.42	81.41	81.86	27.55
3481	2010-07-16	62.42	81.41	81.86	27.55
3482	2010-07-15	62.46	81.44	81.89	27.55
3483	2010-07-14	62.46	81.44	81.89	27.55
3484	2010-07-13	62.46	81.44	81.89	27.55
3485	2010-07-12	62.46	81.44	81.89	27.55
3486	2010-07-09	62.46	81.44	81.89	27.55
3487	2010-07-08	62.46	81.44	81.89	27.55
3488	2010-07-07	62.46	81.44	81.90	27.54
3489	2010-07-06	62.46	81.41	81.87	27.54
3490	2010-07-05	62.46	81.41	81.87	27.54
3491	2010-07-02	62.47	81.43	81.88	27.54
3492	2010-06-30	62.50	81.68	82.12	27.54
3493	2010-06-29	62.65	81.84	82.28	27.54
3494	2010-06-28	62.64	81.85	82.30	27.54
3495	2010-06-25	62.64	81.85	82.30	27.54
3496	2010-06-24	62.64	81.85	82.30	27.54
3497	2010-06-23	62.64	81.85	82.30	27.54
3498	2010-06-22	62.63	81.84	82.28	27.54
3499	2010-06-21	62.63	81.84	82.28	27.54
3500	2010-06-18	62.63	81.84	82.28	27.54
3501	2010-06-17	62.63	81.84	82.28	27.54
3502	2010-06-15	62.63	81.84	82.28	27.54
3503	2010-06-14	62.63	81.84	82.28	27.54
3504	2010-06-11	61.82	80.78	81.01	27.54
3505	2010-06-10	61.14	79.90	79.92	27.54
3506	2010-06-09	61.14	79.90	79.92	27.54
3507	2010-06-08	61.14	79.89	79.90	27.54
3508	2010-06-07	61.14	79.89	79.90	27.54
3509	2010-06-04	61.14	79.89	79.90	27.54
3510	2010-06-03	61.14	80.06	80.08	27.54
3511	2010-06-02	61.14	80.06	80.08	27.54
3512	2010-06-01	61.14	80.06	80.08	27.54
3513	2010-05-31	61.14	80.06	80.08	27.54
3514	2010-05-28	61.14	80.06	80.08	27.54
3515	2010-05-27	61.14	80.06	80.08	27.54
3516	2010-05-26	61.14	80.06	80.08	27.54
3517	2010-05-25	61.14	80.06	80.08	27.54
3518	2010-05-24	61.14	80.00	80.01	27.54
3519	2010-05-20	61.13	79.99	80.01	27.54
3520	2010-05-19	61.13	79.99	80.01	27.54
3521	2010-05-18	61.13	79.99	80.01	27.54
3522	2010-05-17	61.07	79.89	79.90	27.54
3523	2010-05-14	61.07	79.89	79.90	27.54
3524	2010-05-13	61.06	79.87	79.89	27.54
3525	2010-05-12	61.06	79.87	79.89	27.54
3526	2010-05-11	61.06	79.87	79.88	27.54
3527	2010-05-10	61.05	79.86	79.87	27.54
3528	2010-05-07	61.05	79.85	79.86	27.54
3529	2010-05-06	61.05	79.85	79.87	27.54
3530	2010-05-05	61.05	79.88	79.90	27.54
3531	2010-05-04	61.05	79.88	79.90	27.54
3532	2010-05-03	61.05	79.88	79.90	27.54
3533	2010-04-30	61.04	79.87	79.88	27.54
3534	2010-04-29	61.05	79.66	79.68	27.54
3535	2010-04-28	61.05	79.44	79.46	27.54
3536	2010-04-27	61.06	79.49	79.50	27.54
3537	2010-04-26	60.80	79.14	79.15	27.54
3538	2010-04-23	60.80	79.14	79.15	27.54
3539	2010-04-22	60.80	79.14	79.15	27.54
3540	2010-04-21	60.80	79.01	79.03	27.54
3541	2010-04-20	60.80	78.92	78.94	27.54
3542	2010-04-19	60.80	78.83	78.85	27.54
3543	2010-04-16	60.80	78.83	78.85	27.54
3544	2010-04-15	60.80	78.86	78.88	27.54
3545	2010-04-14	60.86	78.86	78.88	27.54
3546	2010-04-13	60.80	78.86	78.87	27.54
3547	2010-04-12	60.80	78.86	78.87	27.54
3548	2010-04-09	60.80	78.86	78.88	27.54
3549	2010-04-08	60.79	78.85	78.86	27.54
3550	2010-04-07	60.79	78.85	78.86	27.54
3551	2010-04-01	60.79	78.85	78.86	27.54
3552	2010-03-31	60.79	78.85	78.87	27.54
3553	2010-03-30	60.79	78.85	78.87	27.54
3554	2010-03-29	60.81	78.76	78.78	27.54
3555	2010-03-26	60.81	78.76	78.78	27.54
3556	2010-03-25	60.81	78.76	78.78	27.54
3557	2010-03-24	60.81	78.79	78.81	27.54
3558	2010-03-23	60.81	78.79	78.81	27.54
3559	2010-03-22	60.80	78.78	78.80	27.54
3560	2010-03-19	60.83	78.81	78.83	27.54
3561	2010-03-18	60.83	78.83	78.85	27.54
3562	2010-03-17	60.86	78.88	78.90	27.54
3563	2010-03-16	60.86	78.88	78.90	27.54
3564	2010-03-15	60.86	78.88	78.90	27.54
3565	2010-03-12	60.86	78.88	78.90	27.54
3566	2010-03-11	60.88	78.88	78.90	27.54
3567	2010-03-10	60.88	78.88	78.90	27.54
3568	2010-03-09	61.85	78.85	78.87	27.11
3569	2010-03-08	61.84	78.85	78.86	27.10
3570	2010-03-05	61.84	78.82	78.84	27.10
3571	2010-03-04	61.82	78.78	78.80	27.11
3572	2010-03-03	61.81	78.76	78.78	27.11
3573	2010-03-02	61.81	78.76	78.78	27.11
3574	2010-03-01	61.79	78.75	78.77	27.11
3575	2010-02-26	61.79	78.75	78.77	27.11
3576	2010-02-25	61.83	78.76	78.78	27.11
3577	2010-02-24	61.79	78.64	78.66	27.16
3578	2010-02-23	61.80	78.64	78.66	27.16
3579	2010-02-22	61.81	78.65	78.67	27.16
3580	2010-02-19	61.70	78.59	78.61	27.08
3581	2010-02-18	61.70	78.59	78.61	27.08
3582	2010-02-17	61.71	78.61	78.63	27.08
3583	2010-02-12	61.64	78.52	78.54	27.03
3584	2010-02-11	61.64	78.52	78.54	27.03
3585	2010-02-10	61.64	78.49	78.51	27.03
3586	2010-02-09	61.64	78.49	78.51	27.03
3587	2010-02-08	61.63	78.46	78.47	27.03
3588	2010-02-05	61.63	78.46	78.47	27.03
3589	2010-02-04	61.73	78.37	78.38	27.01
3590	2010-02-03	61.79	78.41	78.43	27.00
3591	2010-02-02	61.79	78.41	78.43	27.00
3592	2010-02-01	61.72	78.34	78.36	27.01
3593	2010-01-29	61.70	78.25	78.27	27.01
3594	2010-01-28	61.70	78.27	78.29	27.01
3595	2010-01-27	61.74	78.30	78.32	27.01
3596	2010-01-26	61.82	78.42	78.43	26.97
3597	2010-01-25	61.93	78.53	78.55	26.96
3598	2010-01-22	61.98	78.59	78.60	26.96
3599	2010-01-21	61.88	78.51	78.53	26.96
3600	2010-01-20	61.93	78.39	78.41	27.10
3601	2010-01-19	61.93	78.38	78.40	27.10
3602	2010-01-18	61.93	78.23	78.25	27.10
3603	2010-01-15	62.04	78.25	78.26	27.10
3604	2010-01-14	62.04	78.11	78.13	27.10
3605	2010-01-13	62.02	78.08	78.10	27.10
3606	2010-01-12	62.02	78.04	78.06	27.10
3607	2010-01-11	62.03	78.02	78.04	27.10
3608	2010-01-08	62.03	77.84	77.86	27.10
3609	2010-01-07	62.03	77.78	77.80	27.10
3610	2010-01-06	62.05	77.81	77.84	27.10
3611	2010-01-05	62.23	77.84	77.86	27.10
3612	2010-01-04	62.21	77.81	77.84	27.02
3613	2009-12-31	62.24	77.68	77.70	27.01
3614	2009-12-30	62.29	77.75	77.78	26.99
3615	2009-12-29	62.29	77.73	77.76	26.99
3616	2009-12-28	62.27	77.67	77.70	26.98
3617	2009-12-24	62.27	77.68	77.71	26.98
3618	2009-12-23	62.27	77.68	77.71	26.98
3619	2009-12-22	62.25	77.65	77.68	26.98
3620	2009-12-21	62.21	77.62	77.64	27.13
3621	2009-12-18	62.23	77.64	77.66	27.13
3622	2009-12-17	62.21	77.61	77.63	27.14
3623	2009-12-16	61.86	77.48	77.50	27.29
3624	2009-12-15	61.87	77.43	77.45	27.27
3625	2009-12-14	61.92	77.45	77.47	27.27
3626	2009-12-11	61.94	77.45	77.47	27.27
3627	2009-12-10	61.95	77.48	77.50	27.24
3628	2009-12-09	62.14	77.63	77.65	27.24
3629	2009-12-08	62.48	77.92	77.93	27.21
3630	2009-12-07	63.04	79.10	79.12	27.21
3631	2009-12-04	63.07	79.13	79.15	27.20
3632	2009-12-03	63.11	79.17	79.20	27.20
3633	2009-12-02	63.08	79.14	79.16	27.20
3634	2009-12-01	63.08	79.14	79.16	27.20
3635	2009-11-30	63.08	79.14	79.16	27.20
3636	2009-11-27	63.09	79.15	79.17	27.19
3637	2009-11-26	63.03	79.08	79.10	27.22
3638	2009-11-25	63.03	79.08	79.10	27.22
3639	2009-11-24	63.03	79.07	79.09	27.22
3640	2009-11-23	63.03	79.07	79.09	27.22
3641	2009-11-20	63.03	79.07	79.09	27.22
3642	2009-11-19	63.03	79.07	79.09	27.22
3643	2009-11-18	63.03	79.06	79.07	27.22
3644	2009-11-17	63.05	79.07	79.08	27.22
3645	2009-11-16	63.05	79.13	79.15	27.22
3646	2009-11-13	63.11	79.21	79.22	27.19
3647	2009-11-12	63.11	79.20	79.22	27.19
3648	2009-11-11	63.18	79.28	79.30	27.16
3649	2009-11-10	63.18	79.28	79.30	27.16
3650	2009-11-09	63.19	79.29	79.31	27.16
3651	2009-11-06	63.24	79.27	79.29	27.16
3652	2009-11-05	63.24	79.26	79.28	27.16
3653	2009-11-04	63.24	79.26	79.28	27.16
3654	2009-11-03	63.22	79.31	79.33	27.04
3655	2009-11-02	63.25	79.36	79.38	26.99
3656	2009-10-30	63.21	79.12	79.14	26.99
3657	2009-10-29	63.25	79.07	79.09	26.99
3658	2009-10-28	63.28	79.09	79.10	27.26
3659	2009-10-27	63.28	79.09	79.10	27.26
3660	2009-10-23	63.27	79.07	79.09	27.26
3661	2009-10-22	63.27	79.07	79.09	27.26
3662	2009-10-21	63.30	79.07	79.09	27.26
3663	2009-10-20	63.30	79.07	79.09	27.26
3664	2009-10-19	63.30	79.07	79.09	27.26
3665	2009-10-16	63.30	79.07	79.09	27.26
3666	2009-10-15	63.19	78.97	78.99	27.26
3667	2009-10-14	63.19	78.99	79.01	27.26
3668	2009-10-13	63.23	79.04	79.07	27.26
3669	2009-10-12	63.23	79.04	79.07	27.26
3670	2009-10-09	63.23	79.04	79.07	27.26
3671	2009-10-08	63.23	79.06	79.08	27.26
3672	2009-10-07	63.23	79.06	79.08	27.26
3673	2009-10-06	63.27	79.10	79.13	27.26
3674	2009-10-05	63.27	79.10	79.13	27.26
3675	2009-10-02	63.28	79.10	79.13	27.26
3676	2009-09-30	63.26	79.08	79.11	27.26
3677	2009-09-29	63.27	79.09	79.12	27.26
3678	2009-09-28	63.27	79.09	79.12	27.26
3679	2009-09-25	63.27	79.09	79.12	27.26
3680	2009-09-24	63.88	79.43	79.46	27.72
3681	2009-09-23	62.22	79.29	79.31	27.72
3682	2009-09-22	62.22	79.29	79.31	27.72
3683	2009-09-21	62.22	79.29	79.31	27.72
3684	2009-09-18	62.22	79.29	79.31	27.72
3685	2009-09-17	62.22	79.29	79.31	27.72
3686	2009-09-16	62.22	79.29	79.31	27.72
3687	2009-09-15	62.22	79.29	79.31	27.72
3688	2009-09-14	62.22	79.27	79.30	27.72
3689	2009-09-11	62.22	79.27	79.30	27.72
3690	2009-09-10	62.22	79.21	79.24	27.72
3691	2009-09-09	62.22	79.26	79.28	27.72
3692	2009-09-08	62.22	79.26	79.28	27.72
3693	2009-09-07	62.22	79.26	79.28	27.72
3694	2009-09-04	62.22	79.26	79.28	27.72
3695	2009-09-03	62.22	79.26	79.28	27.72
3696	2009-09-02	62.22	79.26	79.28	27.72
3697	2009-09-01	62.22	79.26	79.28	27.72
3698	2009-08-31	62.22	79.17	79.19	27.72
3699	2009-08-28	62.21	79.16	79.18	27.72
3700	2009-08-27	62.21	79.16	79.18	27.72
3701	2009-08-26	62.21	79.16	79.18	27.72
3702	2009-08-25	62.21	79.16	79.18	27.72
3703	2009-08-24	62.21	79.16	79.18	27.72
3704	2009-08-21	62.21	79.16	79.18	27.72
3705	2009-08-20	62.21	79.16	79.18	27.72
3706	2009-08-19	62.23	79.16	79.18	27.72
3707	2009-08-18	62.23	79.16	79.18	27.72
3708	2009-08-17	62.23	79.17	79.20	27.72
3709	2009-08-14	62.26	79.18	79.21	27.72
3710	2009-08-13	62.26	79.18	79.21	27.72
3711	2009-08-12	62.26	79.18	79.21	27.72
3712	2009-08-11	62.26	79.18	79.21	27.72
3713	2009-08-10	62.00	78.93	78.96	27.72
3714	2009-08-07	62.00	78.93	78.96	27.72
3715	2009-08-06	62.00	78.93	78.96	27.72
3716	2009-08-05	62.03	78.91	78.94	27.72
3717	2009-08-04	62.00	78.89	78.91	27.72
3718	2009-08-03	62.00	78.89	78.91	27.72
3719	2009-07-31	62.00	78.82	78.85	27.72
3720	2009-07-30	61.98	78.73	78.74	27.72
3721	2009-07-29	61.98	78.53	78.55	27.72
3722	2009-07-28	61.99	78.55	78.57	27.72
3723	2009-07-27	61.97	78.52	78.55	27.72
3724	2009-07-24	62.36	78.78	78.81	27.72
3725	2009-07-23	62.50	78.97	79.02	27.68
3726	2009-07-22	62.46	78.96	79.01	27.68
3727	2009-07-21	62.24	78.73	78.77	27.68
3728	2009-07-20	62.23	78.72	78.77	27.68
3729	2009-07-17	62.18	78.67	78.71	27.68
3730	2009-07-16	62.14	78.63	78.67	27.68
3731	2009-07-15	62.06	78.55	78.60	27.68
3732	2009-07-14	62.04	78.52	78.55	27.68
3733	2009-07-13	62.04	78.44	78.47	27.68
3734	2009-07-10	61.99	78.35	78.39	27.68
3735	2009-07-09	61.99	78.35	78.39	27.68
3736	2009-07-08	61.94	78.26	78.28	27.68
3737	2009-07-07	61.93	78.17	78.19	27.69
3738	2009-07-06	61.91	78.11	78.13	27.69
3739	2009-07-03	61.91	78.11	78.13	27.69
3740	2009-07-02	61.83	78.02	78.04	27.69
3741	2009-06-30	61.83	78.02	78.04	27.69
3742	2009-06-29	61.81	78.00	78.02	27.69
3743	2009-06-26	61.81	78.00	78.02	27.69
3744	2009-06-25	61.81	77.73	77.75	27.69
3745	2009-06-24	61.81	77.29	77.31	27.69
3746	2009-06-23	61.81	77.29	77.31	27.69
3747	2009-06-22	61.99	77.33	77.35	27.69
3748	2009-06-19	61.99	77.33	77.35	27.69
3749	2009-06-18	62.00	77.34	77.36	27.69
3750	2009-06-17	62.00	77.34	77.36	27.69
3751	2009-06-16	62.00	77.34	77.36	27.69
3752	2009-06-15	62.00	77.34	77.36	27.69
3753	2009-06-12	62.00	77.34	77.36	27.69
3754	2009-06-11	62.00	77.34	77.36	27.69
3755	2009-06-10	62.00	77.34	77.36	27.69
3756	2009-06-09	62.00	77.34	77.36	27.69
3757	2009-06-08	62.00	77.38	77.40	27.69
3758	2009-06-05	62.00	77.42	77.44	27.69
3759	2009-06-04	62.00	77.50	77.52	27.69
3760	2009-06-03	62.01	77.51	77.53	27.69
3761	2009-06-02	62.01	77.51	77.53	27.69
3762	2009-06-01	62.01	77.51	77.53	27.69
3763	2009-05-29	62.01	77.51	77.53	27.69
3764	2009-05-27	62.01	77.46	77.48	27.69
3765	2009-05-26	61.96	77.39	77.41	27.71
3766	2009-05-25	61.98	77.36	77.38	27.71
3767	2009-05-22	61.98	77.31	77.33	27.71
3768	2009-05-21	61.98	77.26	77.28	27.71
3769	2009-05-20	61.97	77.20	77.21	27.71
3770	2009-05-19	61.97	77.20	77.21	27.71
3771	2009-05-18	61.97	77.20	77.21	27.71
3772	2009-05-15	61.97	77.20	77.21	27.71
3773	2009-05-14	61.97	77.20	77.21	27.71
3774	2009-05-13	61.97	77.20	77.21	27.71
3775	2009-05-12	61.70	76.92	76.94	27.71
3776	2009-05-11	61.70	76.82	76.84	27.71
3777	2009-05-08	61.70	76.82	76.84	27.71
3778	2009-05-07	61.70	76.81	76.83	27.71
3779	2009-05-06	61.70	76.81	76.83	27.71
3780	2009-05-05	61.70	76.81	76.83	27.71
3781	2009-05-04	61.70	76.81	76.83	27.71
3782	2009-04-30	61.70	76.81	76.83	27.71
3783	2009-04-29	61.78	76.80	76.82	27.71
3784	2009-04-28	61.90	76.94	76.96	27.66
3785	2009-04-27	61.90	76.94	76.96	27.66
3786	2009-04-24	61.90	76.94	76.96	27.66
3787	2009-04-23	61.90	76.94	76.96	27.66
3788	2009-04-22	61.90	76.94	76.96	27.66
3789	2009-04-21	61.90	76.94	76.96	27.66
3790	2009-04-20	61.90	76.94	76.96	27.66
3791	2009-04-17	61.90	76.94	76.96	27.66
3792	2009-04-16	61.90	76.94	76.96	27.66
3793	2009-04-15	61.90	76.94	76.96	27.66
3794	2009-04-14	61.90	76.94	76.96	27.66
3795	2009-04-09	61.90	76.94	76.96	27.66
3796	2009-04-08	61.86	76.90	76.92	27.66
3797	2009-04-07	61.86	76.90	76.92	27.66
3798	2009-04-06	61.86	76.90	76.92	27.66
3799	2009-04-03	61.86	76.90	76.92	27.66
3800	2009-04-02	61.86	76.90	76.92	27.66
3801	2009-04-01	61.86	76.90	76.92	27.66
3802	2009-03-31	61.86	76.90	76.92	27.66
3803	2009-03-30	61.86	76.90	76.92	27.66
3804	2009-03-27	61.86	76.90	76.92	27.66
3805	2009-03-26	61.86	76.90	76.92	27.66
3806	2009-03-25	61.86	76.90	76.92	27.66
3807	2009-03-24	61.86	76.90	76.92	27.66
3808	2009-03-23	61.86	76.90	76.92	27.66
3809	2009-03-20	61.86	76.90	76.92	27.66
3810	2009-03-19	61.86	76.90	76.92	27.66
3811	2009-03-18	61.86	76.90	76.92	27.66
3812	2009-03-17	61.86	76.90	76.92	27.66
3813	2009-03-16	61.86	76.90	76.92	27.66
3814	2009-03-13	61.86	76.90	76.92	27.66
3815	2009-03-12	61.86	76.90	76.92	27.66
3816	2009-03-11	61.86	76.90	76.92	27.66
3817	2009-03-10	61.86	76.90	76.92	27.66
3818	2009-03-09	61.86	76.90	76.92	27.66
3819	2009-03-06	61.86	76.90	76.92	27.66
3820	2009-03-05	61.86	76.90	76.92	27.66
3821	2009-03-04	61.86	76.90	76.92	27.66
3822	2009-03-03	61.86	76.90	76.92	27.66
3823	2009-03-02	61.86	76.90	76.92	27.66
3824	2009-02-27	61.86	76.90	76.92	27.66
3825	2009-02-26	61.86	76.90	76.92	27.66
3826	2009-02-25	61.86	76.90	76.92	27.66
3827	2009-02-24	61.86	76.90	76.92	27.66
3828	2009-02-23	61.86	76.90	76.92	27.66
3829	2009-02-20	61.86	76.90	76.92	27.66
3830	2009-02-19	61.86	76.90	76.92	27.66
3831	2009-02-18	61.86	76.90	76.92	27.66
3832	2009-02-17	61.91	76.95	76.97	27.66
3833	2009-02-16	61.91	76.95	76.97	27.66
3834	2009-02-13	61.91	76.95	76.97	27.66
3835	2009-02-12	61.91	76.95	76.97	27.66
3836	2009-02-11	61.91	76.95	76.97	27.66
3837	2009-02-10	61.91	76.95	76.97	27.66
3838	2009-02-09	61.91	76.95	76.97	27.66
3839	2009-02-06	61.91	76.95	76.97	27.66
3840	2009-02-05	61.91	76.95	76.97	27.66
3841	2009-02-04	61.91	76.95	76.97	27.66
3842	2009-02-03	61.91	76.95	76.97	27.66
3843	2009-02-02	61.91	76.95	76.97	27.66
3844	2009-01-30	61.91	76.95	76.97	27.66
3845	2009-01-29	61.91	76.95	76.97	27.66
3846	2009-01-23	61.91	76.95	76.97	27.66
3847	2009-01-22	61.91	76.95	76.97	27.66
3848	2009-01-21	61.91	76.95	76.97	27.66
3849	2009-01-20	61.91	76.95	76.97	27.66
3850	2009-01-19	61.91	76.95	76.97	27.66
3851	2009-01-16	61.91	76.95	76.97	27.66
3852	2009-01-15	61.91	76.95	76.97	27.66
3853	2009-01-14	61.91	76.95	76.97	27.66
3854	2009-01-13	61.91	76.95	76.97	27.66
3855	2009-01-12	61.91	76.87	76.88	27.66
3856	2009-01-09	61.91	76.87	76.88	27.66
3857	2009-01-08	61.91	76.87	76.88	27.66
3858	2009-01-07	61.88	76.83	76.85	27.66
3859	2009-01-06	61.88	76.83	76.85	27.66
3860	2009-01-05	61.88	76.83	76.85	27.66
3861	2009-01-02	61.27	76.22	76.24	27.66
3862	2008-12-30	61.23	76.18	76.20	27.66
3863	2008-12-29	61.19	76.05	76.07	27.66
3864	2008-12-23	61.17	75.85	75.87	27.66
3865	2008-12-22	61.10	75.78	75.80	27.66
3866	2008-12-19	60.84	75.39	75.41	27.66
3867	2008-12-18	60.56	75.10	75.12	27.66
3868	2008-12-17	61.67	76.15	76.17	27.39
3869	2008-12-16	61.67	76.15	76.17	27.39
3870	2008-12-15	61.67	76.15	76.17	27.39
3871	2008-12-12	61.67	76.15	76.17	27.39
3872	2008-12-11	61.67	76.15	76.17	27.39
3873	2008-12-10	61.67	76.15	76.17	27.39
3874	2008-12-09	61.67	76.15	76.17	27.39
3875	2008-12-08	61.67	76.15	76.17	27.39
3876	2008-12-05	61.08	75.57	75.59	27.39
3877	2008-12-04	61.08	75.57	75.59	27.39
3878	2008-12-03	61.08	75.57	75.59	27.39
3879	2008-12-02	61.08	75.57	75.59	27.39
3880	2008-12-01	61.08	75.57	75.59	27.39
3881	2008-11-28	61.08	75.57	75.59	27.39
3882	2008-11-27	61.08	75.57	75.59	27.39
3883	2008-11-26	61.08	75.57	75.59	27.39
3884	2008-11-25	61.08	75.57	75.59	27.39
3885	2008-11-24	61.23	75.57	75.59	27.39
3886	2008-11-21	61.23	75.57	75.59	27.39
3887	2008-11-20	60.32	74.66	74.68	27.39
3888	2008-11-19	60.36	74.69	74.71	27.39
3889	2008-11-18	60.87	75.11	75.14	27.56
3890	2008-11-17	60.87	75.11	75.14	27.56
3891	2008-11-14	60.87	75.11	75.14	27.56
3892	2008-11-13	60.87	75.11	75.14	27.56
3893	2008-11-12	61.04	75.22	75.25	27.68
3894	2008-11-11	61.16	75.27	75.29	27.83
3895	2008-11-10	61.16	75.27	75.29	27.83
3896	2008-11-07	61.08	75.18	75.20	27.83
3897	2008-11-06	60.99	75.05	75.08	27.83
3898	2008-11-05	61.19	75.12	75.14	27.83
3899	2008-11-04	61.18	75.06	75.08	27.83
3900	2008-11-03	61.18	75.06	75.08	27.83
3901	2008-10-31	61.36	75.06	75.08	27.83
3902	2008-10-30	61.34	75.02	75.04	27.84
3903	2008-10-29	61.35	75.04	75.06	27.84
3904	2008-10-28	61.35	75.04	75.06	27.84
3905	2008-10-27	61.36	75.01	75.03	27.84
3906	2008-10-24	61.41	75.12	75.16	27.84
3907	2008-10-23	61.42	75.14	75.17	27.84
3908	2008-10-22	61.42	75.14	75.17	27.84
3909	2008-10-21	61.42	75.14	75.17	27.84
3910	2008-10-20	61.42	75.14	75.17	27.84
3911	2008-10-17	61.44	75.17	75.20	27.84
3912	2008-10-16	61.44	75.17	75.20	27.84
3913	2008-10-15	61.44	75.17	75.20	27.84
3914	2008-10-14	61.44	75.17	75.20	27.84
3915	2008-10-13	61.44	75.17	75.20	27.84
3916	2008-10-10	61.44	75.17	75.20	27.84
3917	2008-10-09	61.44	75.17	75.20	27.84
3918	2008-10-08	61.44	75.17	75.20	27.84
3919	2008-10-06	61.44	75.17	75.20	27.84
3920	2008-10-03	61.43	75.16	75.19	27.84
3921	2008-10-02	57.52	73.16	73.25	27.84
3922	2008-09-30	57.52	73.16	73.25	27.84
3923	2008-09-29	57.52	73.16	73.25	27.84
3924	2008-09-26	57.52	73.16	73.25	27.84
3925	2008-09-25	57.47	73.10	73.19	27.86
3926	2008-09-24	57.47	73.10	73.19	27.86
3927	2008-09-23	57.47	73.10	73.19	27.86
3928	2008-09-22	57.47	73.10	73.19	27.86
3929	2008-09-19	57.47	73.10	73.19	27.86
3930	2008-09-18	57.47	73.10	73.19	27.86
3931	2008-09-17	56.82	72.27	72.36	28.18
3932	2008-09-16	56.82	72.27	72.36	28.18
3933	2008-09-12	56.81	72.26	72.35	28.18
3934	2008-09-11	56.81	72.26	72.35	28.18
3935	2008-09-10	56.80	72.25	72.35	28.18
3936	2008-09-09	56.80	72.25	72.35	28.18
3937	2008-09-08	56.80	72.25	72.35	28.18
3938	2008-09-05	56.78	72.23	72.32	28.18
3939	2008-09-04	56.76	72.21	72.31	28.18
3940	2008-09-03	56.76	72.21	72.31	28.18
3941	2008-09-02	56.76	72.21	72.31	28.18
3942	2008-09-01	56.75	72.20	72.30	28.18
3943	2008-08-29	56.75	72.20	72.30	28.18
3944	2008-08-28	56.75	72.20	72.30	28.18
3945	2008-08-27	56.75	72.20	72.30	28.18
3946	2008-08-26	56.75	72.20	72.30	28.18
3947	2008-08-25	56.75	72.20	72.30	28.18
3948	2008-08-21	56.75	72.20	72.30	28.18
3949	2008-08-20	56.75	72.20	72.30	28.18
3950	2008-08-19	56.75	72.20	72.30	28.18
3951	2008-08-18	56.75	72.20	72.30	28.18
3952	2008-08-15	56.75	72.20	72.30	28.18
3953	2008-08-14	56.77	72.20	72.30	28.18
3954	2008-08-13	56.75	72.19	72.28	28.18
3955	2008-08-12	56.75	72.19	72.28	28.18
3956	2008-08-11	56.75	72.19	72.28	28.18
3957	2008-08-08	56.75	72.19	72.28	28.18
3958	2008-08-07	56.71	72.14	72.24	28.18
3959	2008-08-05	56.71	72.14	72.24	28.18
3960	2008-08-04	56.71	72.14	72.24	28.18
3961	2008-08-01	56.71	72.14	72.24	28.18
3962	2008-07-31	56.71	72.14	72.24	28.18
3963	2008-07-30	56.62	72.05	72.14	28.18
3964	2008-07-29	56.62	72.05	72.14	28.18
3965	2008-07-28	56.62	72.06	72.15	28.18
3966	2008-07-25	56.62	72.06	72.15	28.18
3967	2008-07-24	56.62	72.06	72.15	28.18
3968	2008-07-23	56.62	72.06	72.15	28.18
3969	2008-07-22	56.62	72.06	72.15	28.18
3970	2008-07-21	56.62	72.06	72.15	28.18
3971	2008-07-18	56.59	72.02	72.12	28.19
3972	2008-07-17	56.59	72.02	72.11	28.19
3973	2008-07-16	56.76	72.10	72.20	28.19
3974	2008-07-15	56.77	72.11	72.20	28.19
3975	2008-07-14	56.77	72.11	72.20	28.19
3976	2008-07-11	56.77	72.11	72.20	28.19
3977	2008-07-10	56.77	72.11	72.20	28.19
3978	2008-07-09	56.77	72.11	72.20	28.19
3979	2008-07-08	56.77	72.11	72.20	28.19
3980	2008-07-07	56.77	72.11	72.20	28.19
3981	2008-07-04	56.77	72.11	72.20	28.19
3982	2008-07-03	56.77	72.11	72.20	28.19
3983	2008-07-02	56.77	72.11	72.20	28.19
3984	2008-06-30	56.77	72.11	72.20	28.19
3985	2008-06-27	56.77	72.11	72.20	28.19
3986	2008-06-26	56.77	72.11	72.20	28.19
3987	2008-06-25	56.77	72.11	72.20	28.19
3988	2008-06-24	56.77	72.11	72.20	28.19
3989	2008-06-23	56.77	72.11	72.20	28.19
3990	2008-06-20	56.77	72.11	72.20	28.19
3991	2008-06-19	56.77	72.11	72.20	28.19
3992	2008-06-18	56.77	72.11	72.20	28.19
3993	2008-06-17	56.77	72.11	72.20	28.19
3994	2008-06-16	56.77	72.11	72.20	28.19
3995	2008-06-13	56.77	72.11	72.20	28.19
3996	2008-06-12	56.77	72.11	72.20	28.19
3997	2008-06-11	56.80	72.11	72.21	28.19
3998	2008-06-10	56.80	72.11	72.21	28.19
3999	2008-06-06	56.80	72.11	72.21	28.19
4000	2008-06-05	56.80	72.11	72.21	28.19
4001	2008-06-04	56.80	72.11	72.21	28.19
4002	2008-06-03	56.80	72.11	72.21	28.19
4003	2008-06-02	56.80	72.11	72.21	28.19
4004	2008-05-30	56.80	72.12	72.23	28.20
4005	2008-05-29	56.80	72.12	72.23	28.20
4006	2008-05-28	58.06	72.93	73.03	29.05
4007	2008-05-27	58.07	72.94	73.04	29.05
4008	2008-05-26	58.07	72.94	73.04	29.05
4009	2008-05-23	58.07	72.94	73.04	29.05
4010	2008-05-22	58.07	72.94	73.04	29.05
4011	2008-05-21	58.07	72.94	73.04	29.05
4012	2008-05-20	56.61	71.86	71.97	28.33
4013	2008-05-19	56.60	71.85	71.96	28.33
4014	2008-05-16	56.60	71.85	71.96	28.33
4015	2008-05-15	56.60	71.85	71.96	28.33
4016	2008-05-14	56.60	71.85	71.96	28.33
4017	2008-05-13	56.60	71.85	71.96	28.33
4018	2008-05-09	56.60	71.85	71.96	28.33
4019	2008-05-08	56.60	71.85	71.96	28.33
4020	2008-05-07	56.60	71.85	71.96	28.33
4021	2008-05-06	56.61	71.86	71.96	28.33
4022	2008-05-05	56.61	71.86	71.96	28.33
4023	2008-05-02	56.60	71.85	71.96	28.33
4024	2008-04-30	56.60	71.85	71.96	28.33
4025	2008-04-29	53.61	69.60	69.72	28.33
4026	2008-04-28	52.74	69.60	69.72	28.33
4027	2008-04-25	52.29	69.23	69.35	28.57
4028	2008-04-24	52.29	69.23	69.35	28.57
4029	2008-04-23	52.29	69.23	69.34	28.57
4030	2008-04-22	52.29	69.23	69.34	28.57
4031	2008-04-21	52.29	69.23	69.34	28.57
4032	2008-04-18	52.29	69.23	69.34	28.57
4033	2008-04-17	52.29	69.23	69.34	28.57
4034	2008-04-16	52.29	69.23	69.34	28.57
4035	2008-04-15	52.29	69.23	69.34	28.57
4036	2008-04-14	52.29	69.23	69.34	28.57
4037	2008-04-11	52.29	69.23	69.34	28.57
4038	2008-04-10	52.27	69.21	69.33	28.58
4039	2008-04-09	52.19	69.11	69.22	28.58
4040	2008-04-08	52.19	69.11	69.22	28.58
4041	2008-04-07	52.19	69.11	69.22	28.58
4042	2008-04-03	52.16	69.08	69.18	28.58
4043	2008-04-02	52.16	69.08	69.18	28.58
4044	2008-04-01	52.17	69.06	69.17	28.58
4045	2008-03-31	52.17	69.06	69.17	28.58
4046	2008-03-28	52.17	69.02	69.12	28.58
4047	2008-03-27	52.17	69.02	69.12	28.58
4048	2008-03-26	52.17	69.02	69.12	28.58
4049	2008-03-25	52.17	69.02	69.12	28.58
4050	2008-03-20	52.17	69.01	69.12	28.58
4051	2008-03-19	52.17	69.01	69.12	28.58
4052	2008-03-18	52.17	69.06	69.18	28.58
4053	2008-03-17	52.20	69.08	69.18	28.58
4054	2008-03-14	52.20	69.08	69.18	28.58
4055	2008-03-13	52.20	69.08	69.18	28.58
4056	2008-03-12	52.20	69.08	69.18	28.58
4057	2008-03-11	52.20	69.09	69.19	28.58
4058	2008-03-10	52.20	69.09	69.19	28.58
4059	2008-03-07	52.12	69.00	69.11	28.58
4060	2008-03-06	52.12	69.00	69.11	28.58
4061	2008-03-05	52.03	68.91	69.02	28.58
4062	2008-03-04	52.03	68.91	69.02	28.58
4063	2008-03-03	52.03	68.91	69.02	28.58
4064	2008-02-29	52.05	68.94	69.05	28.58
4065	2008-02-28	52.05	68.87	68.99	28.58
4066	2008-02-27	52.05	68.87	68.99	28.58
4067	2008-02-26	52.05	68.87	68.99	28.58
4068	2008-02-25	52.05	68.87	68.99	28.58
4069	2008-02-22	52.05	68.87	68.99	28.58
4070	2008-02-21	52.05	68.87	68.99	28.58
4071	2008-02-20	52.05	68.87	68.99	28.58
4072	2008-02-19	52.05	68.87	68.99	28.58
4073	2008-02-18	52.05	68.87	68.99	28.58
4074	2008-02-15	52.03	68.86	68.97	28.58
4075	2008-02-14	52.03	68.86	68.97	28.58
4076	2008-02-13	52.03	68.86	68.97	28.58
4077	2008-02-12	52.05	68.87	68.99	28.58
4078	2008-02-11	52.05	68.87	68.99	28.58
4079	2008-02-06	52.09	68.91	69.03	28.58
4080	2008-02-05	52.09	68.91	69.03	28.58
4081	2008-02-04	51.93	68.93	69.05	28.58
4082	2008-02-01	51.93	68.97	69.09	28.58
4083	2008-01-31	51.93	69.04	69.15	28.58
4084	2008-01-30	56.10	71.73	71.83	31.33
4085	2008-01-29	55.95	71.58	71.68	31.33
4086	2008-01-28	55.96	71.83	71.92	31.33
4087	2008-01-25	55.90	71.77	71.87	31.33
4088	2008-01-24	55.95	71.87	71.97	31.33
4089	2008-01-23	55.95	71.88	71.97	31.33
4090	2008-01-22	56.09	72.01	72.11	31.33
4091	2008-01-21	56.09	72.01	72.11	31.33
4092	2008-01-18	55.95	71.87	71.97	31.33
4093	2008-01-17	55.66	71.48	71.58	31.33
4094	2008-01-16	55.66	71.46	71.56	31.33
4095	2008-01-15	55.66	71.46	71.56	31.33
4096	2008-01-14	55.66	71.45	71.54	31.33
4097	2008-01-11	55.66	71.45	71.54	31.33
4098	2008-01-10	55.66	71.45	71.54	31.33
4099	2008-01-09	55.66	71.45	71.54	31.33
4100	2008-01-08	56.01	71.45	71.54	31.33
4101	2008-01-07	53.40	70.94	71.04	31.33
4102	2008-01-04	53.40	70.94	71.04	31.33
4103	2008-01-03	53.42	70.97	71.07	31.33
4104	2008-01-02	53.45	70.98	71.08	31.33
4105	2007-12-31	53.45	70.98	71.08	31.33
4106	2007-12-28	53.45	70.98	71.08	31.33
4107	2007-12-27	53.53	71.27	71.37	31.33
4108	2007-12-24	53.53	71.27	71.37	31.33
4109	2007-12-21	53.53	71.27	71.37	31.33
4110	2007-12-20	53.59	71.44	71.54	31.33
4111	2007-12-19	53.60	71.45	71.55	31.33
4112	2007-12-18	54.60	71.62	71.72	31.33
4113	2007-12-17	54.60	71.61	71.70	31.33
4114	2007-12-14	54.60	71.95	72.04	31.33
4115	2007-12-13	54.62	71.96	72.06	31.32
4116	2007-12-12	54.62	71.96	72.06	31.32
4117	2007-12-11	54.62	71.96	72.06	31.32
4118	2007-12-10	54.62	71.96	72.06	31.32
4119	2007-12-07	54.58	71.94	72.04	31.32
4120	2007-12-06	54.56	71.94	72.04	31.32
4121	2007-12-05	54.60	71.97	72.06	31.32
4122	2007-12-04	54.61	71.98	72.07	31.32
4123	2007-12-03	54.68	72.01	72.10	31.32
4124	2007-11-30	54.68	72.01	72.10	31.32
4125	2007-11-29	54.68	72.01	72.10	31.32
4126	2007-11-28	54.68	72.01	72.10	31.32
4127	2007-11-27	54.68	72.01	72.10	31.32
4128	2007-11-26	54.68	71.95	72.05	31.32
4129	2007-11-23	54.68	71.96	72.06	31.32
4130	2007-11-22	54.73	72.02	72.11	31.32
4131	2007-11-21	54.69	72.00	72.09	31.32
4132	2007-11-20	54.69	71.99	72.08	31.32
4133	2007-11-19	54.69	71.99	72.08	31.32
4134	2007-11-16	54.69	71.99	72.08	31.32
4135	2007-11-15	54.70	71.99	72.08	31.32
4136	2007-11-14	54.71	72.00	72.09	31.32
4137	2007-11-13	54.73	72.03	72.12	31.32
4138	2007-11-12	54.78	72.08	72.18	31.32
4139	2007-11-09	54.78	72.08	72.18	31.32
4140	2007-11-08	54.78	72.08	72.18	31.32
4141	2007-11-07	54.78	72.08	72.18	31.32
4142	2007-11-06	54.78	72.08	72.18	31.32
4143	2007-11-05	54.78	72.08	72.18	31.32
4144	2007-11-02	54.63	71.93	72.03	31.32
4145	2007-11-01	54.58	71.96	72.06	31.32
4146	2007-10-31	54.36	71.81	71.91	31.32
4147	2007-10-30	54.17	71.61	71.70	31.32
4148	2007-10-29	54.17	71.61	71.70	31.32
4149	2007-10-26	54.04	71.47	71.56	31.32
4150	2007-10-25	54.00	71.40	71.50	31.32
4151	2007-10-24	54.00	71.40	71.49	31.32
4152	2007-10-23	54.08	71.46	71.56	31.32
4153	2007-10-22	54.09	71.48	71.58	31.31
4154	2007-10-18	54.09	71.43	71.53	31.31
4155	2007-10-17	54.09	71.41	71.51	31.31
4156	2007-10-16	54.09	71.40	71.49	31.31
4157	2007-10-15	54.09	71.40	71.50	31.31
4158	2007-10-12	54.09	71.40	71.50	31.31
4159	2007-10-11	54.21	71.38	71.48	31.31
4160	2007-10-10	54.19	71.36	71.46	31.31
4161	2007-10-09	54.26	71.47	71.57	31.31
4162	2007-10-08	54.34	71.40	71.49	31.31
4163	2007-10-05	54.50	71.52	71.61	31.31
4164	2007-10-04	54.67	71.69	71.78	31.31
4165	2007-10-03	54.68	71.69	71.79	31.31
4166	2007-10-02	53.22	71.75	71.85	31.31
4167	2007-09-28	52.30	71.88	71.98	31.31
4168	2007-09-27	52.82	72.51	72.60	31.31
4169	2007-09-25	52.95	72.73	72.82	31.31
4170	2007-09-24	53.31	72.85	72.95	31.31
4171	2007-09-21	53.31	72.85	72.94	31.31
4172	2007-09-20	53.40	72.85	72.94	31.31
4173	2007-09-19	53.40	72.90	72.99	31.31
4174	2007-09-18	53.49	72.95	73.04	31.31
4175	2007-09-17	54.13	72.65	72.74	30.95
4176	2007-09-14	54.13	72.65	72.74	30.95
4177	2007-09-13	54.52	73.44	73.53	30.73
4178	2007-09-12	54.52	73.44	73.53	30.73
4179	2007-09-11	54.52	73.44	73.53	30.73
4180	2007-09-10	54.52	73.44	73.53	30.73
4181	2007-09-07	54.52	73.55	73.64	30.73
4182	2007-09-06	54.52	73.60	73.69	30.73
4183	2007-09-05	54.52	73.60	73.69	30.73
4184	2007-09-04	54.52	73.60	73.69	30.73
4185	2007-09-03	54.52	73.61	73.70	30.73
4186	2007-08-31	54.51	73.62	73.71	30.73
4187	2007-08-30	54.50	73.63	73.73	30.80
4188	2007-08-29	54.50	73.70	73.79	30.80
4189	2007-08-28	54.51	73.71	73.80	30.79
4190	2007-08-27	54.51	73.71	73.80	30.79
4191	2007-08-24	54.53	73.72	73.82	30.79
4192	2007-08-23	54.53	73.73	73.83	30.79
4193	2007-08-22	54.40	73.59	73.68	30.79
4194	2007-08-21	54.47	73.75	73.84	30.79
4195	2007-08-20	54.35	73.62	73.71	30.79
4196	2007-08-17	54.35	73.60	73.69	30.79
4197	2007-08-16	54.35	73.60	73.69	30.79
4198	2007-08-15	54.32	73.58	73.67	30.79
4199	2007-08-14	54.33	73.58	73.67	30.79
4200	2007-08-13	54.44	73.75	73.85	30.78
4201	2007-08-10	54.44	73.76	73.85	30.78
4202	2007-08-09	54.44	73.75	73.84	30.78
4203	2007-08-08	54.51	73.83	73.92	30.78
4204	2007-08-07	54.55	73.88	73.98	30.78
4205	2007-08-06	54.61	73.99	74.09	30.78
4206	2007-08-03	54.83	74.02	74.12	30.78
4207	2007-08-02	54.83	74.02	74.12	30.78
4208	2007-08-01	54.75	73.95	74.06	30.78
4209	2007-07-31	54.73	73.95	74.05	30.78
4210	2007-07-30	54.71	73.92	74.01	30.78
4211	2007-07-27	54.65	73.89	73.96	30.78
4212	2007-07-26	54.65	73.94	74.01	30.76
4213	2007-07-25	54.63	73.99	74.06	30.76
4214	2007-07-24	54.39	74.16	74.24	30.76
4215	2007-07-23	54.54	74.33	74.40	30.85
4216	2007-07-20	54.54	74.25	74.32	30.85
4217	2007-07-19	54.50	73.97	74.04	30.85
4218	2007-07-18	54.56	74.04	74.11	30.85
4219	2007-07-17	54.56	74.03	74.10	30.85
4220	2007-07-16	54.59	74.03	74.11	30.90
4221	2007-07-13	54.65	74.07	74.14	30.90
4222	2007-07-12	54.69	74.11	74.18	30.90
4223	2007-07-11	54.47	73.89	73.96	30.90
4224	2007-07-10	54.65	74.39	74.46	30.90
4225	2007-07-09	53.93	74.49	74.56	30.90
4226	2007-07-06	54.15	74.71	74.78	30.90
4227	2007-07-05	53.33	74.65	74.73	30.90
4228	2007-07-04	53.53	74.83	74.91	30.90
4229	2007-07-03	53.61	74.88	74.96	30.90
4230	2007-06-29	54.12	75.29	75.38	30.90
4231	2007-06-28	54.12	75.16	75.24	30.90
4232	2007-06-27	54.25	75.13	75.22	30.90
4233	2007-06-26	54.42	74.94	75.02	30.90

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---