TCL COMMUNICATION TECHNOLOGY HOLDINGS LIMITED: O

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	02618	2004-09-27	2016-09-22	2016-10-03	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	2016-09-29	64.79	83.64	83.95	35.07
2	2016-09-28	64.84	83.64	83.95	35.07
3	2016-09-27	64.77	83.64	83.95	35.07
4	2016-09-26	61.93	83.62	83.93	35.07
5	2016-09-23	60.33	82.47	82.48	35.07
6	2016-09-22	61.35	83.06	83.07	35.07
7	2016-09-21	62.99	83.28	83.29	35.07
8	2016-09-20	62.10	82.83	82.84	35.07
9	2016-09-19	63.27	82.06	82.08	35.07
10	2016-09-15	62.01	82.62	82.64	35.07
11	2016-09-14	64.08	82.55	82.57	35.07
12	2016-09-13	63.13	81.80	81.82	35.07
13	2016-09-12	62.51	81.67	81.68	35.07
14	2016-09-09	63.33	82.06	82.08	35.07
15	2016-09-08	63.91	81.31	81.33	35.07
16	2016-09-07	63.50	81.08	81.10	35.07
17	2016-09-06	63.30	81.44	81.46	35.07
18	2016-09-05	61.06	82.93	82.95	35.07
19	2016-09-02	62.32	82.98	82.99	35.07
20	2016-09-01	63.04	82.98	82.99	35.06
21	2016-08-31	63.02	83.00	83.01	35.06
22	2016-08-30	63.93	83.50	83.51	36.02
23	2016-08-29	64.03	83.72	83.73	36.02
24	2016-08-26	66.34	83.50	83.52	36.01
25	2016-08-25	66.27	83.06	83.07	36.01
26	2016-08-24	80.52	91.17	91.18	72.47
27	2016-08-23	80.66	91.36	91.37	72.47
28	2016-08-22	80.16	90.88	90.88	72.86
29	2016-08-19	80.84	91.16	91.16	75.49
30	2016-08-18	80.80	91.25	91.26	75.49
31	2016-08-17	80.79	91.20	91.20	75.49
32	2016-08-16	80.70	91.21	91.21	75.46
33	2016-08-15	80.71	91.16	91.16	75.46
34	2016-08-12	80.68	91.11	91.11	75.46
35	2016-08-11	80.38	91.26	91.27	75.46
36	2016-08-10	80.40	90.86	90.86	75.46
37	2016-08-09	80.43	90.47	90.48	75.46
38	2016-08-08	80.45	90.42	90.43	75.46
39	2016-08-05	80.36	90.46	90.47	75.46
40	2016-08-04	80.38	90.39	90.39	75.46
41	2016-08-03	80.38	90.46	90.46	75.46
42	2016-08-02	80.44	90.69	90.70	75.46
43	2016-08-01	80.44	90.69	90.70	75.46
44	2016-07-29	80.51	91.34	91.35	75.59
45	2016-07-28	80.59	90.53	90.53	75.59
46	2016-07-27	80.61	90.16	90.16	75.59
47	2016-07-26	80.67	90.21	90.21	75.58
48	2016-07-25	80.81	91.14	91.14	75.57
49	2016-07-22	80.85	91.21	91.21	75.56
50	2016-07-21	80.82	91.58	91.58	75.55
51	2016-07-20	81.00	91.72	91.72	75.53
52	2016-07-19	81.09	91.92	91.92	75.53
53	2016-07-18	81.13	91.91	91.91	75.52
54	2016-07-15	81.18	91.87	91.87	75.51
55	2016-07-14	81.35	91.86	91.87	75.49
56	2016-07-13	81.57	91.86	91.86	75.49
57	2016-07-12	81.63	91.85	91.85	75.48
58	2016-07-11	80.90	91.08	91.08	75.47
59	2016-07-08	80.74	90.91	90.92	75.46
60	2016-07-07	80.71	90.78	90.78	75.42
61	2016-07-06	80.87	90.78	90.79	75.41
62	2016-07-05	80.68	90.48	90.49	75.39
63	2016-07-04	80.69	90.66	90.66	75.41
64	2016-06-30	80.75	90.64	90.65	75.39
65	2016-06-29	80.80	90.63	90.63	75.61
66	2016-06-28	80.90	90.76	90.77	75.61
67	2016-06-27	80.84	90.47	90.47	75.50
68	2016-06-24	80.91	90.39	90.39	75.50
69	2016-06-23	80.84	90.40	90.41	75.49
70	2016-06-22	81.03	90.56	90.56	75.49
71	2016-06-21	81.06	90.11	90.11	75.49
72	2016-06-20	81.12	89.92	89.92	75.49
73	2016-06-17	81.12	89.79	89.79	75.48
74	2016-06-16	81.33	89.82	89.83	75.46
75	2016-06-15	81.46	89.84	89.84	75.44
76	2016-06-14	82.80	91.34	91.34	75.34
77	2016-06-13	82.79	91.34	91.34	75.34
78	2016-06-10	81.64	90.74	90.74	75.34
79	2016-06-08	81.57	90.66	90.66	75.34
80	2016-06-07	81.55	91.34	91.34	75.34
81	2016-06-06	81.59	91.40	91.40	75.33
82	2016-06-03	81.51	91.30	91.31	75.33
83	2016-06-02	81.49	91.26	91.27	75.33
84	2016-06-01	81.50	91.31	91.31	75.33
85	2016-05-31	80.61	91.14	91.15	75.33
86	2016-05-30	80.57	91.12	91.12	75.34
87	2016-05-27	80.58	91.13	91.13	75.34
88	2016-05-26	80.59	91.15	91.15	75.34
89	2016-05-25	80.58	91.11	91.11	75.39
90	2016-05-24	80.58	91.09	91.10	75.39
91	2016-05-23	80.71	91.09	91.09	75.38
92	2016-05-20	80.73	91.10	91.11	75.38
93	2016-05-19	80.74	91.09	91.10	75.38
94	2016-05-18	80.82	91.07	91.08	75.33
95	2016-05-17	80.82	90.91	90.91	75.33
96	2016-05-16	80.87	91.08	91.09	75.47
97	2016-05-13	80.76	90.95	90.96	75.34
98	2016-05-12	80.69	90.84	90.84	75.34
99	2016-05-11	80.75	90.78	90.78	75.34
100	2016-05-10	80.78	90.74	90.74	75.34
101	2016-05-09	80.77	90.71	90.72	75.34
102	2016-05-06	80.78	90.72	90.72	75.34
103	2016-05-05	80.81	90.78	90.78	75.34
104	2016-05-04	80.67	90.64	90.65	75.34
105	2016-05-03	80.60	90.61	90.62	75.34
106	2016-04-29	80.53	90.61	90.61	75.34
107	2016-04-28	80.43	90.55	90.55	75.34
108	2016-04-27	80.32	90.54	90.55	75.34
109	2016-04-26	80.34	90.57	90.57	75.34
110	2016-04-25	80.15	90.41	90.41	75.33
111	2016-04-22	79.56	89.90	89.90	75.33
112	2016-04-21	79.55	89.90	89.90	75.33
113	2016-04-20	79.56	89.80	89.80	75.34
114	2016-04-19	79.61	89.59	89.59	75.34
115	2016-04-18	79.69	89.66	89.67	75.34
116	2016-04-15	79.68	89.70	89.71	75.34
117	2016-04-14	79.68	89.62	89.62	75.34
118	2016-04-13	80.00	89.93	89.93	75.34
119	2016-04-12	80.01	89.84	89.85	75.34
120	2016-04-11	80.04	89.70	89.70	75.34
121	2016-04-08	80.10	89.74	89.74	75.34
122	2016-04-07	80.07	89.77	89.78	75.34
123	2016-04-06	80.19	89.93	89.94	75.34
124	2016-04-05	80.22	89.62	89.62	75.34
125	2016-04-01	80.36	89.59	89.60	75.34
126	2016-03-31	80.28	89.54	89.55	75.34
127	2016-03-30	80.16	89.45	89.45	75.34
128	2016-03-29	80.17	89.25	89.26	75.31
129	2016-03-24	80.20	89.30	89.30	75.31
130	2016-03-23	80.25	89.35	89.35	75.33
131	2016-03-22	80.32	89.45	89.45	75.33
132	2016-03-21	80.33	89.45	89.46	75.33
133	2016-03-18	80.18	89.44	89.44	75.33
134	2016-03-17	80.23	89.48	89.49	75.33
135	2016-03-16	80.27	89.56	89.56	75.33
136	2016-03-15	80.28	89.57	89.57	75.33
137	2016-03-14	80.29	89.58	89.58	75.33
138	2016-03-11	80.28	89.58	89.58	75.33
139	2016-03-10	80.32	89.59	89.59	75.33
140	2016-03-09	80.37	89.60	89.60	75.33
141	2016-03-08	80.37	89.60	89.60	75.33
142	2016-03-07	80.41	89.64	89.64	75.33
143	2016-03-04	80.45	89.67	89.67	75.33
144	2016-03-03	80.51	89.60	89.60	75.33
145	2016-03-02	80.52	89.55	89.55	75.33
146	2016-03-01	80.50	89.53	89.53	75.33
147	2016-02-29	80.50	89.73	89.74	75.33
148	2016-02-26	80.51	89.80	89.80	75.33
149	2016-02-25	80.46	89.72	89.73	75.33
150	2016-02-24	80.52	89.96	89.96	75.33
151	2016-02-23	80.48	89.69	89.70	75.33
152	2016-02-22	80.57	89.77	89.77	75.33
153	2016-02-19	80.63	89.79	89.79	75.33
154	2016-02-18	80.64	89.81	89.81	75.33
155	2016-02-17	80.64	89.81	89.81	75.33
156	2016-02-16	80.61	89.79	89.79	75.33
157	2016-02-15	80.62	89.79	89.80	75.33
158	2016-02-12	80.67	89.82	89.83	75.33
159	2016-02-11	80.74	89.88	89.89	75.33
160	2016-02-05	80.75	89.86	89.87	75.33
161	2016-02-04	80.74	89.87	89.87	75.33
162	2016-02-03	80.73	89.65	89.65	75.33
163	2016-02-02	79.74	88.84	88.84	75.33
164	2016-02-01	80.02	89.12	89.12	75.32
165	2016-01-29	80.01	89.11	89.11	75.33
166	2016-01-28	80.03	89.13	89.14	75.33
167	2016-01-27	80.15	89.14	89.14	75.33
168	2016-01-26	80.19	89.21	89.22	75.33
169	2016-01-25	80.18	89.19	89.19	75.33
170	2016-01-22	80.21	89.21	89.22	75.33
171	2016-01-21	81.21	90.29	90.30	75.33
172	2016-01-20	81.25	90.33	90.34	75.32
173	2016-01-19	81.07	90.17	90.17	75.32
174	2016-01-18	81.04	90.11	90.11	75.32
175	2016-01-15	81.08	90.13	90.14	75.31
176	2016-01-14	81.07	90.12	90.12	75.33
177	2016-01-13	81.07	90.13	90.13	75.32
178	2016-01-12	80.58	89.60	89.61	75.32
179	2016-01-11	80.42	89.69	89.70	75.32
180	2016-01-08	80.33	89.60	89.61	75.32
181	2016-01-07	80.28	89.55	89.56	75.32
182	2016-01-06	80.26	89.53	89.54	75.32
183	2016-01-05	80.25	89.60	89.61	75.32
184	2016-01-04	80.25	89.59	89.60	75.32
185	2015-12-31	80.25	89.60	89.61	75.32
186	2015-12-30	80.18	89.56	89.57	75.03
187	2015-12-29	80.18	89.55	89.56	75.26
188	2015-12-28	80.15	89.53	89.53	75.26
189	2015-12-24	79.93	89.30	89.31	75.25
190	2015-12-23	79.93	89.30	89.31	75.25
191	2015-12-22	79.70	89.31	89.31	75.25
192	2015-12-21	79.77	89.32	89.32	75.25
193	2015-12-18	79.74	89.28	89.29	75.25
194	2015-12-17	79.76	89.32	89.33	75.25
195	2015-12-16	79.72	89.29	89.29	75.25
196	2015-12-15	79.70	89.25	89.26	75.25
197	2015-12-14	79.62	89.20	89.20	75.25
198	2015-12-11	79.59	89.17	89.18	75.25
199	2015-12-10	79.59	89.18	89.19	75.25
200	2015-12-09	79.54	89.16	89.17	75.25
201	2015-12-08	79.49	89.12	89.13	75.25
202	2015-12-07	79.55	89.12	89.13	75.25
203	2015-12-04	79.49	89.07	89.08	75.24
204	2015-12-03	79.63	89.13	89.14	75.24
205	2015-12-02	79.63	89.14	89.14	75.24
206	2015-12-01	79.63	89.11	89.12	75.24
207	2015-11-30	79.56	89.03	89.04	75.24
208	2015-11-27	79.47	88.91	88.92	75.25
209	2015-11-26	79.51	88.95	88.96	75.25
210	2015-11-25	79.51	88.95	88.96	75.25
211	2015-11-24	79.55	89.01	89.01	75.25
212	2015-11-23	79.54	88.88	88.88	75.25
213	2015-11-20	79.51	88.81	88.82	75.25
214	2015-11-19	79.52	88.93	88.94	75.25
215	2015-11-18	79.64	89.05	89.06	75.24
216	2015-11-17	79.67	89.06	89.07	75.24
217	2015-11-16	79.68	89.06	89.07	75.24
218	2015-11-13	79.68	89.09	89.10	75.24
219	2015-11-12	79.93	89.10	89.10	75.24
220	2015-11-11	79.92	89.13	89.14	75.24
221	2015-11-10	80.15	89.27	89.28	75.24
222	2015-11-09	80.15	89.26	89.26	75.24
223	2015-11-06	80.18	89.27	89.28	75.24
224	2015-11-05	80.38	89.55	89.56	75.24
225	2015-11-04	80.36	89.52	89.53	75.19
226	2015-11-03	80.37	89.53	89.54	75.19
227	2015-11-02	80.30	89.52	89.53	75.23
228	2015-10-30	80.29	89.51	89.52	75.44
229	2015-10-29	80.30	89.44	89.45	75.44
230	2015-10-28	80.26	89.31	89.32	75.44
231	2015-10-27	80.24	89.27	89.28	75.44
232	2015-10-26	80.24	89.28	89.28	75.44
233	2015-10-23	80.45	89.38	89.39	75.22
234	2015-10-22	80.42	89.38	89.39	75.21
235	2015-10-20	80.00	88.93	88.93	75.21
236	2015-10-19	80.01	88.99	89.00	75.19
237	2015-10-16	79.87	88.92	88.92	75.19
238	2015-10-15	79.61	88.87	88.88	75.18
239	2015-10-14	79.74	89.07	89.07	75.17
240	2015-10-13	79.83	89.17	89.18	75.16
241	2015-10-12	80.01	89.21	89.21	75.16
242	2015-10-09	80.03	89.25	89.26	75.16
243	2015-10-08	80.02	89.18	89.19	75.16
244	2015-10-07	79.82	89.27	89.27	75.16
245	2015-10-06	79.78	89.25	89.26	75.16
246	2015-10-05	79.75	89.30	89.31	75.16
247	2015-10-02	79.72	89.35	89.36	75.16
248	2015-09-30	79.75	89.35	89.36	75.15
249	2015-09-29	79.60	89.28	89.28	75.16
250	2015-09-25	79.69	89.24	89.25	75.16
251	2015-09-24	79.68	89.25	89.25	75.16
252	2015-09-23	79.60	89.20	89.20	75.16
253	2015-09-22	79.65	89.27	89.28	75.16
254	2015-09-21	79.68	89.34	89.35	75.16
255	2015-09-18	79.92	89.62	89.62	75.16
256	2015-09-17	79.94	89.58	89.59	75.16
257	2015-09-16	79.92	89.67	89.68	75.16
258	2015-09-15	79.89	89.68	89.69	75.15
259	2015-09-14	79.77	89.60	89.61	75.15
260	2015-09-11	79.75	89.58	89.58	75.15
261	2015-09-10	79.72	89.56	89.57	75.15
262	2015-09-09	79.73	89.62	89.63	75.15
263	2015-09-08	79.63	89.53	89.54	75.15
264	2015-09-07	79.66	89.46	89.46	75.15
265	2015-09-04	79.65	89.46	89.47	75.15
266	2015-09-02	79.62	89.43	89.44	75.15
267	2015-09-01	79.92	89.65	89.66	75.15
268	2015-08-31	79.73	89.51	89.52	75.15
269	2015-08-28	79.75	89.56	89.57	75.16
270	2015-08-27	79.63	89.35	89.36	75.16
271	2015-08-26	79.11	89.10	89.10	75.16
272	2015-08-25	78.82	89.02	89.03	75.15
273	2015-08-24	78.69	88.99	89.00	75.15
274	2015-08-21	78.54	88.84	88.85	75.15
275	2015-08-20	78.68	88.98	88.99	75.15
276	2015-08-19	78.55	88.80	88.81	75.15
277	2015-08-18	78.23	88.56	88.57	75.15
278	2015-08-17	78.16	88.52	88.53	75.15
279	2015-08-14	77.98	88.32	88.33	75.15
280	2015-08-13	78.38	88.61	88.62	75.15
281	2015-08-12	78.24	88.42	88.43	75.15
282	2015-08-11	78.15	88.22	88.23	75.15
283	2015-08-10	78.16	88.33	88.34	75.15
284	2015-08-07	78.33	88.48	88.49	75.15
285	2015-08-06	78.71	88.83	88.84	75.15
286	2015-08-05	78.68	88.76	88.77	75.15
287	2015-08-04	78.51	88.39	88.40	75.15
288	2015-08-03	78.37	88.65	88.66	75.15
289	2015-07-31	78.19	88.55	88.56	75.15
290	2015-07-30	77.88	88.44	88.44	75.16
291	2015-07-29	77.77	88.46	88.47	75.16
292	2015-07-28	77.79	88.55	88.56	75.16
293	2015-07-27	77.74	88.46	88.47	75.16
294	2015-07-24	77.75	88.43	88.44	75.16
295	2015-07-23	77.85	88.52	88.53	75.16
296	2015-07-22	77.85	88.52	88.53	75.16
297	2015-07-21	77.78	88.34	88.35	75.16
298	2015-07-20	77.73	88.32	88.33	75.16
299	2015-07-17	77.69	88.28	88.29	75.16
300	2015-07-16	77.79	88.36	88.37	75.16
301	2015-07-15	77.76	88.31	88.32	75.16
302	2015-07-14	77.62	88.37	88.38	75.16
303	2015-07-13	77.65	88.40	88.41	75.16
304	2015-07-10	77.68	88.48	88.48	75.15
305	2015-07-09	77.57	88.37	88.38	75.15
306	2015-07-08	77.52	88.33	88.34	75.15
307	2015-07-07	77.37	88.27	88.28	75.15
308	2015-07-06	77.39	88.23	88.24	75.15
309	2015-07-03	77.42	88.28	88.30	75.15
310	2015-07-02	77.44	88.34	88.35	75.15
311	2015-06-30	77.46	88.36	88.37	75.14
312	2015-06-29	77.37	88.33	88.34	75.18
313	2015-06-26	77.24	88.30	88.31	75.17
314	2015-06-25	77.12	88.26	88.28	75.17
315	2015-06-24	77.05	88.41	88.42	75.15
316	2015-06-23	76.95	88.35	88.36	75.15
317	2015-06-22	76.80	88.17	88.18	75.15
318	2015-06-19	76.63	88.05	88.07	75.14
319	2015-06-18	76.31	87.95	87.96	75.14
320	2015-06-17	76.19	87.96	87.97	75.14
321	2015-06-16	76.17	87.78	87.79	75.14
322	2015-06-15	76.16	87.75	87.77	75.14
323	2015-06-12	76.15	87.87	87.88	75.14
324	2015-06-11	75.92	87.89	87.90	75.14
325	2015-06-10	75.64	87.74	87.75	75.14
326	2015-06-09	75.51	87.66	87.67	75.14
327	2015-06-08	75.33	87.52	87.53	75.14
328	2015-06-05	75.29	87.50	87.52	75.14
329	2015-06-04	75.25	87.58	87.59	75.14
330	2015-06-03	75.31	87.65	87.66	75.14
331	2015-06-02	75.34	87.70	87.71	75.14
332	2015-06-01	75.17	87.58	87.59	75.14
333	2015-05-29	75.24	87.67	87.69	75.14
334	2015-05-28	75.26	87.53	87.55	75.14
335	2015-05-27	75.25	87.73	87.74	75.14
336	2015-05-26	75.21	87.74	87.75	75.12
337	2015-05-22	75.20	87.76	87.77	75.12
338	2015-05-21	75.56	87.74	87.75	75.13
339	2015-05-20	75.90	87.93	87.94	75.13
340	2015-05-19	75.72	87.54	87.55	74.69
341	2015-05-18	75.42	87.56	87.58	74.69
342	2015-05-15	75.44	87.58	87.59	75.02
343	2015-05-14	75.58	87.19	87.21	74.94
344	2015-05-13	75.58	87.26	87.27	74.93
345	2015-05-12	75.19	86.90	86.92	74.90
346	2015-05-11	75.14	86.82	86.83	74.90
347	2015-05-08	75.09	86.84	86.86	74.98
348	2015-05-07	75.14	87.02	87.04	74.98
349	2015-05-06	75.30	87.02	87.03	74.98
350	2015-05-05	75.43	87.05	87.07	74.97
351	2015-05-04	75.97	87.06	87.08	74.95
352	2015-04-30	76.12	87.40	87.41	74.90
353	2015-04-29	76.21	87.69	87.71	74.91
354	2015-04-28	75.99	87.84	87.86	74.96
355	2015-04-27	76.56	88.19	88.21	74.94
356	2015-04-24	76.60	88.02	88.04	74.94
357	2015-04-23	76.70	88.54	88.56	75.27
358	2015-04-22	76.90	88.54	88.56	75.25
359	2015-04-21	77.04	88.74	88.76	75.24
360	2015-04-20	77.06	88.81	88.83	75.18
361	2015-04-17	77.22	88.60	88.62	75.17
362	2015-04-16	77.00	88.41	88.43	75.17
363	2015-04-15	77.03	89.03	89.05	75.15
364	2015-04-14	76.96	88.56	88.57	75.11
365	2015-04-13	76.90	88.89	88.91	75.07
366	2015-04-10	76.52	89.06	89.08	74.84
367	2015-04-09	76.40	88.93	88.95	74.45
368	2015-04-08	76.83	89.18	89.19	74.44
369	2015-04-02	76.75	89.23	89.25	74.74
370	2015-04-01	76.64	89.14	89.16	74.70
371	2015-03-31	76.32	88.74	88.75	74.69
372	2015-03-30	76.24	88.62	88.64	74.79
373	2015-03-27	76.13	89.04	89.06	74.79
374	2015-03-26	76.27	88.92	88.94	74.71
375	2015-03-25	76.39	89.19	89.20	74.52
376	2015-03-24	76.53	88.95	88.97	74.31
377	2015-03-23	76.61	88.76	88.78	74.40
378	2015-03-20	76.85	88.99	89.01	74.62
379	2015-03-19	76.85	88.99	89.00	74.62
380	2015-03-18	76.59	89.00	89.01	74.61
381	2015-03-17	76.61	88.91	88.93	74.59
382	2015-03-16	76.15	88.79	88.81	74.58
383	2015-03-13	76.16	88.63	88.65	74.54
384	2015-03-12	76.43	88.26	88.28	74.53
385	2015-03-11	76.33	87.89	87.91	74.89
386	2015-03-10	76.38	87.84	87.86	74.85
387	2015-03-09	76.89	88.04	88.06	74.84
388	2015-03-06	77.25	88.08	88.10	74.79
389	2015-03-05	77.61	88.36	88.38	74.75
390	2015-03-04	78.82	89.36	89.38	74.48
391	2015-03-03	78.86	89.40	89.41	74.45
392	2015-03-02	78.76	89.31	89.32	74.44
393	2015-02-27	78.78	89.28	89.30	74.49
394	2015-02-26	78.79	89.29	89.31	74.49
395	2015-02-25	78.80	89.29	89.31	74.47
396	2015-02-24	78.85	89.26	89.27	74.46
397	2015-02-23	78.93	89.29	89.31	74.46
398	2015-02-18	78.93	89.23	89.25	74.46
399	2015-02-17	78.93	89.23	89.25	74.46
400	2015-02-16	78.93	89.34	89.35	74.46
401	2015-02-13	79.03	89.39	89.40	74.46
402	2015-02-12	79.21	89.54	89.56	74.46
403	2015-02-11	79.18	89.46	89.48	74.46
404	2015-02-10	79.30	89.40	89.42	74.45
405	2015-02-09	79.36	89.43	89.45	74.45
406	2015-02-06	79.39	89.30	89.31	74.44
407	2015-02-05	79.40	89.28	89.30	74.44
408	2015-02-04	79.37	89.26	89.27	74.44
409	2015-02-03	79.37	89.24	89.26	74.44
410	2015-02-02	79.29	89.21	89.22	74.43
411	2015-01-30	79.30	89.23	89.25	74.45
412	2015-01-29	79.41	88.78	88.80	74.45
413	2015-01-28	79.68	88.98	89.00	74.44
414	2015-01-27	79.88	89.16	89.17	74.44
415	2015-01-26	79.98	88.96	88.98	74.43
416	2015-01-23	80.13	89.11	89.12	74.43
417	2015-01-22	80.24	89.19	89.20	74.43
418	2015-01-21	80.27	89.19	89.21	74.43
419	2015-01-20	80.28	89.27	89.28	74.43
420	2015-01-19	80.25	89.23	89.24	74.23
421	2015-01-16	80.34	89.30	89.32	74.23
422	2015-01-15	80.39	89.30	89.32	74.40
423	2015-01-14	80.49	89.38	89.39	74.40
424	2015-01-13	80.56	89.52	89.53	74.39
425	2015-01-12	80.52	89.39	89.41	74.39
426	2015-01-09	80.54	89.32	89.33	74.39
427	2015-01-08	80.62	89.38	89.40	74.39
428	2015-01-07	80.66	89.80	89.81	74.37
429	2015-01-06	80.76	89.45	89.47	74.37
430	2015-01-05	80.91	89.60	89.61	74.37
431	2015-01-02	81.05	89.70	89.71	74.36
432	2014-12-31	81.09	89.67	89.69	74.35
433	2014-12-30	81.09	89.67	89.69	74.38
434	2014-12-29	80.98	89.88	89.90	74.38
435	2014-12-24	81.00	89.98	90.00	74.38
436	2014-12-23	81.00	89.98	90.00	74.38
437	2014-12-22	80.78	89.86	89.87	74.38
438	2014-12-19	80.68	89.52	89.54	74.38
439	2014-12-18	80.57	89.35	89.37	74.38
440	2014-12-17	80.60	89.49	89.50	74.38
441	2014-12-16	80.53	89.52	89.53	74.38
442	2014-12-15	80.61	89.56	89.57	74.37
443	2014-12-12	80.41	89.22	89.24	74.37
444	2014-12-11	80.31	89.14	89.15	74.37
445	2014-12-10	80.15	89.14	89.15	74.37
446	2014-12-09	79.80	88.90	88.92	74.37
447	2014-12-08	79.40	88.53	88.55	74.36
448	2014-12-05	79.25	88.63	88.65	74.36
449	2014-12-04	78.77	88.45	88.46	74.36
450	2014-12-03	78.53	88.44	88.46	74.36
451	2014-12-02	78.30	88.33	88.35	74.36
452	2014-12-01	78.34	88.53	88.54	74.35
453	2014-11-28	78.06	88.47	88.49	74.40
454	2014-11-27	78.02	88.41	88.43	74.40
455	2014-11-26	77.91	88.36	88.37	74.39
456	2014-11-25	77.82	88.37	88.38	74.39
457	2014-11-24	77.71	88.39	88.40	74.39
458	2014-11-21	77.67	88.02	88.03	74.39
459	2014-11-20	77.92	88.41	88.43	74.39
460	2014-11-19	77.78	88.30	88.32	74.39
461	2014-11-18	77.76	88.27	88.29	74.38
462	2014-11-17	77.96	88.43	88.45	74.37
463	2014-11-14	77.79	88.35	88.37	74.37
464	2014-11-13	77.53	88.15	88.16	74.36
465	2014-11-12	77.27	87.96	87.97	74.36
466	2014-11-11	77.14	87.87	87.89	74.35
467	2014-11-10	77.09	87.89	87.91	74.35
468	2014-11-07	76.88	87.83	87.85	74.35
469	2014-11-06	76.50	87.84	87.85	74.35
470	2014-11-05	71.23	84.91	84.94	61.62
471	2014-11-04	70.96	86.18	86.21	61.62
472	2014-11-03	70.90	85.73	85.76	61.34
473	2014-10-31	70.76	85.82	85.85	61.34
474	2014-10-30	71.15	86.10	86.12	61.52
475	2014-10-29	70.86	85.62	85.64	61.52
476	2014-10-28	70.64	85.37	85.40	61.52
477	2014-10-27	69.72	84.71	84.74	61.52
478	2014-10-24	70.72	86.35	86.38	61.52
479	2014-10-23	71.02	85.87	85.90	61.52
480	2014-10-22	71.18	85.79	85.81	61.52
481	2014-10-21	71.39	85.97	85.99	61.52
482	2014-10-20	71.54	86.19	86.21	61.52
483	2014-10-17	71.51	87.00	87.03	61.52
484	2014-10-16	71.60	87.04	87.06	61.52
485	2014-10-15	71.55	87.33	87.36	61.52
486	2014-10-14	71.58	87.23	87.25	61.51
487	2014-10-13	71.82	87.70	87.72	61.51
488	2014-10-10	72.06	88.52	88.53	61.51
489	2014-10-09	72.09	88.44	88.46	61.51
490	2014-10-08	71.97	88.76	88.78	61.51
491	2014-10-07	71.99	88.78	88.79	61.51
492	2014-10-06	72.16	88.90	88.92	61.51
493	2014-10-03	71.86	88.82	88.84	61.49
494	2014-09-30	71.72	88.11	88.13	61.49
495	2014-09-29	71.73	88.15	88.17	61.59
496	2014-09-26	71.81	88.57	88.59	61.59
497	2014-09-25	71.72	88.41	88.42	61.58
498	2014-09-24	71.69	87.94	87.96	61.58
499	2014-09-23	71.62	87.87	87.89	61.58
500	2014-09-22	71.57	87.71	87.72	61.57
501	2014-09-19	71.46	87.69	87.70	61.45
502	2014-09-18	71.19	87.64	87.65	61.44
503	2014-09-17	70.88	87.55	87.57	61.44
504	2014-09-16	70.76	88.63	88.64	61.44
505	2014-09-15	70.63	87.31	87.33	61.37
506	2014-09-12	70.51	87.25	87.27	61.35
507	2014-09-11	70.54	87.22	87.24	61.30
508	2014-09-10	70.58	87.23	87.24	61.31
509	2014-09-08	70.68	88.11	88.13	61.34
510	2014-09-05	75.27	89.92	89.94	61.30
511	2014-09-04	75.23	89.08	89.09	61.32
512	2014-09-03	75.11	89.17	89.18	61.34
513	2014-09-02	74.46	88.94	88.95	61.34
514	2014-09-01	74.46	88.81	88.83	61.34
515	2014-08-29	74.52	88.61	88.62	61.35
516	2014-08-28	74.85	88.71	88.72	61.35
517	2014-08-27	74.98	88.89	88.90	61.35
518	2014-08-26	74.95	89.26	89.28	61.35
519	2014-08-25	75.57	89.23	89.24	61.35
520	2014-08-22	75.98	89.48	89.49	61.35
521	2014-08-21	76.12	89.64	89.66	61.35
522	2014-08-20	76.23	90.11	90.12	61.35
523	2014-08-19	76.15	89.80	89.82	61.35
524	2014-08-18	75.96	89.77	89.79	61.35
525	2014-08-15	75.90	89.55	89.56	61.34
526	2014-08-14	75.77	89.50	89.52	61.34
527	2014-08-13	75.75	89.39	89.40	61.34
528	2014-08-12	75.75	89.39	89.41	61.34
529	2014-08-11	75.78	89.43	89.44	61.34
530	2014-08-08	75.75	89.44	89.45	61.34
531	2014-08-07	75.75	89.38	89.40	61.34
532	2014-08-06	75.72	89.41	89.42	61.34
533	2014-08-05	75.81	89.57	89.58	61.34
534	2014-08-04	75.81	89.51	89.52	61.34
535	2014-08-01	75.73	89.42	89.43	61.34
536	2014-07-31	75.60	89.36	89.38	61.34
537	2014-07-30	75.56	89.72	89.73	61.56
538	2014-07-29	75.52	89.39	89.41	61.56
539	2014-07-28	75.58	89.44	89.46	61.56
540	2014-07-25	75.50	89.39	89.40	61.56
541	2014-07-24	75.46	89.03	89.05	61.55
542	2014-07-23	75.89	89.21	89.23	61.54
543	2014-07-22	76.00	89.47	89.48	61.52
544	2014-07-21	75.50	89.24	89.25	61.48
545	2014-07-18	75.48	89.11	89.12	61.47
546	2014-07-17	75.42	88.86	88.87	61.47
547	2014-07-16	75.38	88.91	88.92	61.47
548	2014-07-15	75.30	89.22	89.23	61.47
549	2014-07-14	75.16	88.83	88.84	61.42
550	2014-07-11	75.28	88.68	88.69	61.42
551	2014-07-10	75.36	88.53	88.54	61.41
552	2014-07-09	75.67	88.56	88.57	61.29
553	2014-07-08	75.63	89.18	89.19	61.22
554	2014-07-07	75.75	88.71	88.72	61.22
555	2014-07-04	75.90	88.72	88.73	61.19
556	2014-07-03	76.01	88.86	88.87	61.19
557	2014-07-02	76.46	88.67	88.68	61.17
558	2014-06-30	76.90	89.13	89.14	61.16
559	2014-06-27	76.78	89.06	89.07	61.05
560	2014-06-26	76.67	89.23	89.24	61.02
561	2014-06-25	76.28	88.97	88.98	61.18
562	2014-06-24	76.05	88.87	88.88	61.17
563	2014-06-23	76.07	88.88	88.89	61.17
564	2014-06-20	75.88	88.71	88.72	61.15
565	2014-06-19	75.93	88.74	88.75	61.14
566	2014-06-18	75.94	88.64	88.65	61.13
567	2014-06-17	75.89	88.50	88.51	61.10
568	2014-06-16	75.99	88.47	88.48	61.08
569	2014-06-13	75.34	88.30	88.31	61.06
570	2014-06-12	75.34	88.28	88.29	61.05
571	2014-06-11	74.82	88.02	88.03	61.03
572	2014-06-10	74.28	87.88	87.89	61.01
573	2014-06-09	74.14	87.84	87.85	61.00
574	2014-06-06	74.20	87.87	87.88	61.08
575	2014-06-05	74.26	87.39	87.40	61.02
576	2014-06-04	73.89	87.12	87.13	60.97
577	2014-06-03	73.58	86.83	86.84	60.95
578	2014-05-30	72.83	86.49	86.50	60.98
579	2014-05-29	72.10	86.16	86.17	60.98
580	2014-05-28	71.63	85.60	85.61	60.98
581	2014-05-27	71.24	85.54	85.55	60.97
582	2014-05-26	70.11	84.97	84.98	60.96
583	2014-05-23	69.75	84.76	84.78	60.95
584	2014-05-22	69.74	85.13	85.14	60.95
585	2014-05-21	70.05	84.15	84.16	60.93
586	2014-05-20	69.97	83.96	83.98	60.44
587	2014-05-19	69.77	83.75	83.77	60.79
588	2014-05-16	69.74	83.70	83.71	60.79
589	2014-05-15	69.58	84.19	84.20	60.79
590	2014-05-14	69.38	84.34	84.35	60.79
591	2014-05-13	69.45	84.13	84.14	60.79
592	2014-05-12	68.91	83.30	83.32	60.78
593	2014-05-10	68.45	83.43	83.44	60.72
594	2014-05-09	68.45	83.43	83.44	60.72
595	2014-05-08	68.24	82.80	82.82	60.72
596	2014-05-07	68.15	82.37	82.38	60.72
597	2014-05-05	67.82	82.19	82.20	60.72
598	2014-05-02	67.94	82.32	82.34	60.72
599	2014-04-30	67.64	82.47	82.48	60.71
600	2014-04-29	67.53	82.70	82.71	60.72
601	2014-04-28	66.77	82.72	82.73	60.72
602	2014-04-25	65.91	82.31	82.32	60.72
603	2014-04-24	65.71	83.07	83.08	60.62
604	2014-04-23	65.77	83.28	83.29	60.71
605	2014-04-22	65.93	83.93	83.94	60.71
606	2014-04-17	65.95	83.75	83.76	60.71
607	2014-04-16	65.93	83.77	83.78	60.70
608	2014-04-15	65.83	83.24	83.25	60.69
609	2014-04-14	66.28	83.46	83.47	60.69
610	2014-04-11	66.52	83.51	83.52	60.69
611	2014-04-10	66.13	83.37	83.38	60.69
612	2014-04-09	66.35	83.43	83.44	60.69
613	2014-04-08	66.45	83.62	83.63	60.69
614	2014-04-07	66.72	83.84	83.85	60.69
615	2014-04-04	66.74	83.79	83.80	60.67
616	2014-04-03	66.75	83.77	83.78	60.67
617	2014-04-02	65.83	82.98	82.99	60.66
618	2014-04-01	65.69	82.68	82.69	60.55
619	2014-03-31	65.63	83.24	83.25	60.55
620	2014-03-28	65.22	82.98	82.99	60.72
621	2014-03-27	65.14	82.98	82.99	60.71
622	2014-03-26	64.93	83.10	83.11	60.55
623	2014-03-25	64.80	82.92	82.93	60.55
624	2014-03-24	64.86	82.98	82.99	60.51
625	2014-03-21	64.80	83.01	83.02	60.46
626	2014-03-20	64.55	82.67	82.68	60.42
627	2014-03-19	64.51	82.83	82.84	60.36
628	2014-03-18	65.02	82.68	82.69	60.38
629	2014-03-17	64.77	82.55	82.56	60.37
630	2014-03-14	64.63	82.56	82.57	60.42
631	2014-03-13	64.62	82.78	82.79	60.41
632	2014-03-12	64.85	82.76	82.77	60.37
633	2014-03-11	64.85	82.57	82.58	60.37
634	2014-03-10	64.88	82.46	82.47	60.31
635	2014-03-07	65.05	82.10	82.11	60.19
636	2014-03-06	65.33	82.11	82.12	59.89
637	2014-03-05	65.53	82.40	82.41	59.92
638	2014-03-04	65.60	82.45	82.46	60.10
639	2014-03-03	65.75	82.62	82.63	60.12
640	2014-02-28	65.67	82.74	82.75	60.11
641	2014-02-27	65.73	83.20	83.21	60.08
642	2014-02-26	65.34	83.57	83.57	60.01
643	2014-02-25	65.24	83.52	83.52	60.01
644	2014-02-24	65.08	83.33	83.33	60.23
645	2014-02-21	64.88	83.17	83.18	60.21
646	2014-02-20	64.80	82.99	83.00	60.18
647	2014-02-19	64.83	82.89	82.89	60.17
648	2014-02-18	64.90	82.80	82.80	60.16
649	2014-02-17	65.13	82.96	82.96	60.16
650	2014-02-14	65.22	82.91	82.91	60.13
651	2014-02-13	65.37	83.10	83.10	60.13
652	2014-02-12	65.28	83.05	83.06	60.10
653	2014-02-11	65.57	83.10	83.10	60.05
654	2014-02-10	66.44	83.71	83.72	59.98
655	2014-02-07	66.55	83.46	83.46	59.98
656	2014-02-06	66.62	83.48	83.49	59.95
657	2014-02-05	66.71	83.60	83.61	59.95
658	2014-02-04	66.77	83.97	83.97	59.92
659	2014-01-30	66.46	83.69	83.70	60.21
660	2014-01-29	66.46	83.69	83.70	60.21
661	2014-01-28	66.35	83.62	83.62	60.21
662	2014-01-27	66.80	83.22	83.22	60.18
663	2014-01-24	67.10	83.42	83.43	60.17
664	2014-01-23	67.06	83.31	83.31	60.17
665	2014-01-22	67.30	83.51	83.52	60.16
666	2014-01-21	67.11	83.28	83.28	60.16
667	2014-01-20	67.10	83.28	83.28	60.16
668	2014-01-17	67.21	83.23	83.23	60.15
669	2014-01-16	66.98	83.38	83.39	60.13
670	2014-01-15	67.40	83.63	83.64	60.08
671	2014-01-14	66.85	83.65	83.65	60.07
672	2014-01-13	66.97	83.53	83.54	60.04
673	2014-01-10	68.13	84.26	84.26	59.97
674	2014-01-09	68.09	84.05	84.05	59.96
675	2014-01-08	67.32	83.57	83.58	59.96
676	2014-01-07	68.11	84.21	84.21	59.92
677	2014-01-06	68.45	84.16	84.16	59.86
678	2014-01-03	69.01	84.24	84.25	59.72
679	2014-01-02	68.97	84.13	84.13	59.67
680	2013-12-31	69.10	84.36	84.36	59.67
681	2013-12-30	69.10	84.36	84.36	59.74
682	2013-12-27	69.24	84.27	84.28	59.69
683	2013-12-24	69.56	84.33	84.33	59.69
684	2013-12-23	69.56	84.33	84.33	59.69
685	2013-12-20	69.59	84.17	84.18	59.68
686	2013-12-19	69.65	84.33	84.33	59.67
687	2013-12-18	69.63	84.45	84.45	59.67
688	2013-12-17	69.59	84.45	84.45	59.67
689	2013-12-16	69.21	84.32	84.32	59.58
690	2013-12-13	69.30	84.55	84.56	59.56
691	2013-12-12	69.46	84.99	84.99	59.53
692	2013-12-11	69.64	85.45	85.46	59.34
693	2013-12-10	69.89	85.58	85.59	59.22
694	2013-12-09	70.55	85.95	85.96	59.31
695	2013-12-06	70.44	85.92	85.92	59.49
696	2013-12-05	70.36	85.96	85.96	59.45
697	2013-12-04	70.33	85.86	85.86	59.43
698	2013-12-03	69.93	85.96	85.96	59.37
699	2013-12-02	69.78	86.20	86.21	59.36
700	2013-11-29	69.76	86.21	86.21	59.40
701	2013-11-28	69.75	86.27	86.27	59.40
702	2013-11-27	69.85	86.32	86.33	59.39
703	2013-11-26	69.96	86.24	86.24	59.39
704	2013-11-25	69.86	86.08	86.08	59.38
705	2013-11-22	69.88	86.25	86.25	59.38
706	2013-11-21	69.87	86.28	86.28	59.36
707	2013-11-20	70.14	86.28	86.28	59.36
708	2013-11-19	70.17	86.38	86.38	59.36
709	2013-11-18	70.02	86.32	86.32	59.35
710	2013-11-15	69.50	85.89	85.89	59.34
711	2013-11-14	69.56	85.62	85.62	59.34
712	2013-11-13	69.33	85.42	85.42	59.33
713	2013-11-12	69.59	85.47	85.47	59.28
714	2013-11-11	69.67	85.42	85.42	59.28
715	2013-11-08	69.69	85.37	85.37	59.26
716	2013-11-07	69.70	85.38	85.38	59.27
717	2013-11-06	69.71	85.35	85.35	59.28
718	2013-11-05	69.50	85.26	85.26	59.13
719	2013-11-04	69.42	85.18	85.18	59.04
720	2013-11-01	69.06	84.80	84.80	59.06
721	2013-10-31	69.89	84.81	84.82	59.11
722	2013-10-30	69.98	84.66	84.66	59.26
723	2013-10-29	70.23	84.60	84.61	59.24
724	2013-10-28	69.75	83.86	83.86	59.20
725	2013-10-25	69.74	83.86	83.87	59.20
726	2013-10-24	69.64	83.75	83.75	59.20
727	2013-10-23	69.36	83.67	83.68	59.19
728	2013-10-22	69.27	83.71	83.71	59.18
729	2013-10-21	69.19	83.67	83.68	59.18
730	2013-10-18	69.19	83.72	83.72	59.18
731	2013-10-17	69.18	83.76	83.76	59.17
732	2013-10-16	68.25	83.75	83.75	59.16
733	2013-10-15	68.19	83.47	83.47	59.15
734	2013-10-11	68.16	83.56	83.56	59.15
735	2013-10-10	68.34	83.42	83.42	59.13
736	2013-10-09	68.39	83.29	83.30	59.13
737	2013-10-08	68.47	83.07	83.07	59.09
738	2013-10-07	68.49	83.36	83.36	59.07
739	2013-10-04	68.43	82.91	82.92	59.07
740	2013-10-03	68.41	82.85	82.85	59.07
741	2013-10-02	68.42	82.96	82.96	59.07
742	2013-09-30	68.44	82.92	82.93	59.07
743	2013-09-27	68.34	82.75	82.75	59.12
744	2013-09-26	68.32	82.75	82.75	59.12
745	2013-09-25	68.30	82.73	82.74	59.11
746	2013-09-24	68.21	82.56	82.56	59.11
747	2013-09-23	68.31	82.44	82.45	59.10
748	2013-09-19	68.31	82.45	82.46	59.08
749	2013-09-18	68.24	82.35	82.36	59.06
750	2013-09-17	68.10	82.25	82.25	59.05
751	2013-09-16	68.10	82.31	82.32	59.03
752	2013-09-13	68.22	82.28	82.29	59.02
753	2013-09-12	68.18	82.31	82.32	59.02
754	2013-09-11	68.12	82.25	82.25	59.02
755	2013-09-10	67.98	82.06	82.07	59.02
756	2013-09-09	68.02	82.05	82.05	59.02
757	2013-09-06	67.75	81.94	81.94	59.02
758	2013-09-05	67.87	81.95	81.96	58.99
759	2013-09-04	67.80	81.77	81.78	58.99
760	2013-09-03	67.68	81.66	81.66	58.98
761	2013-09-02	67.36	81.31	81.32	58.98
762	2013-08-30	67.20	81.11	81.11	59.01
763	2013-08-29	68.58	81.02	81.02	59.00
764	2013-08-28	68.45	80.89	80.89	59.00
765	2013-08-27	68.39	80.80	80.80	59.00
766	2013-08-26	68.37	80.79	80.79	59.00
767	2013-08-23	68.03	81.43	81.43	58.98
768	2013-08-22	68.27	81.51	81.51	58.97
769	2013-08-21	68.04	81.39	81.40	58.95
770	2013-08-20	68.03	81.11	81.11	58.95
771	2013-08-19	67.87	80.94	80.95	58.94
772	2013-08-16	68.25	81.14	81.15	58.94
773	2013-08-15	68.22	81.10	81.11	58.94
774	2013-08-14	67.88	80.93	80.94	58.94
775	2013-08-13	67.88	80.93	80.94	58.94
776	2013-08-12	67.80	80.65	80.65	58.94
777	2013-08-09	67.82	80.66	80.67	58.94
778	2013-08-08	67.76	80.57	80.57	58.94
779	2013-08-07	67.74	80.56	80.56	58.94
780	2013-08-06	67.69	80.51	80.51	58.94
781	2013-08-05	67.70	80.75	80.76	58.94
782	2013-08-02	67.34	80.73	80.74	58.94
783	2013-08-01	67.40	81.00	81.00	58.94
784	2013-07-31	67.40	81.08	81.08	58.94
785	2013-07-30	67.41	81.16	81.16	58.94
786	2013-07-29	67.44	81.24	81.25	58.94
787	2013-07-26	67.50	81.31	81.32	58.94
788	2013-07-25	67.41	81.44	81.45	58.94
789	2013-07-24	67.43	81.50	81.51	58.94
790	2013-07-23	67.43	81.52	81.53	58.94
791	2013-07-22	67.48	81.64	81.65	58.94
792	2013-07-19	67.47	81.68	81.69	58.94
793	2013-07-18	67.47	81.69	81.69	58.94
794	2013-07-17	67.42	81.76	81.77	58.94
795	2013-07-16	67.58	81.94	81.94	58.94
796	2013-07-15	67.60	81.97	81.98	58.94
797	2013-07-12	67.66	81.96	81.97	58.94
798	2013-07-11	67.63	81.90	81.91	58.94
799	2013-07-10	67.51	81.78	81.79	58.94
800	2013-07-09	67.54	81.79	81.80	58.94
801	2013-07-08	67.46	81.69	81.69	58.94
802	2013-07-05	67.31	81.52	81.53	58.94
803	2013-07-04	67.18	81.39	81.40	58.94
804	2013-07-03	67.24	81.37	81.38	58.93
805	2013-07-02	67.20	81.32	81.32	58.93
806	2013-06-28	67.11	81.29	81.30	58.95
807	2013-06-27	67.11	81.19	81.19	58.95
808	2013-06-26	66.85	80.99	80.99	58.95
809	2013-06-25	66.23	80.73	80.73	58.95
810	2013-06-24	66.00	80.95	80.95	58.94
811	2013-06-21	65.94	80.94	80.95	58.94
812	2013-06-20	65.72	80.69	80.70	58.94
813	2013-06-19	65.68	80.70	80.70	58.94
814	2013-06-18	65.48	80.76	80.76	58.94
815	2013-06-17	65.52	81.13	81.14	58.94
816	2013-06-14	65.51	81.23	81.24	58.94
817	2013-06-13	65.50	81.24	81.24	58.94
818	2013-06-11	65.49	81.29	81.30	58.94
819	2013-06-10	65.27	81.54	81.55	58.94
820	2013-06-07	66.60	83.08	83.09	58.94
821	2013-06-06	66.49	82.97	82.98	58.93
822	2013-06-05	66.62	83.21	83.21	58.93
823	2013-06-04	66.80	83.26	83.27	58.92
824	2013-06-03	66.46	83.08	83.09	58.38
825	2013-05-31	66.21	83.07	83.07	58.38
826	2013-05-30	66.82	83.70	83.70	58.37
827	2013-05-29	67.19	83.32	83.33	58.37
828	2013-05-28	67.21	83.26	83.27	58.36
829	2013-05-27	67.03	83.35	83.36	58.35
830	2013-05-24	67.10	83.39	83.40	58.25
831	2013-05-23	67.01	83.09	83.09	58.25
832	2013-05-22	67.21	83.08	83.08	58.19
833	2013-05-21	67.07	82.92	82.92	58.09
834	2013-05-20	66.67	82.62	82.62	58.38
835	2013-05-16	66.89	82.68	82.68	58.42
836	2013-05-15	66.91	82.41	82.42	58.47
837	2013-05-14	66.82	81.98	81.99	58.54
838	2013-05-13	66.79	81.90	81.91	58.52
839	2013-05-10	66.35	81.59	81.60	58.52
840	2013-05-09	66.14	80.98	80.99	58.51
841	2013-05-08	66.44	80.99	81.00	58.51
842	2013-05-07	65.93	80.42	80.43	58.51
843	2013-05-06	65.70	79.94	79.95	58.46
844	2013-05-03	65.40	78.96	78.97	58.46
845	2013-05-02	65.72	78.79	78.87	58.36
846	2013-04-30	65.78	78.73	78.81	58.36
847	2013-04-29	66.02	78.75	78.83	58.37
848	2013-04-26	66.12	78.11	78.20	58.42
849	2013-04-25	66.34	78.15	78.24	58.42
850	2013-04-24	66.48	78.16	78.25	58.42
851	2013-04-23	66.74	78.21	78.30	58.42
852	2013-04-22	66.73	78.20	78.29	58.42
853	2013-04-19	66.70	78.21	78.30	58.42
854	2013-04-18	66.59	78.16	78.25	58.42
855	2013-04-17	66.62	78.20	78.29	58.42
856	2013-04-16	66.62	78.21	78.29	58.42
857	2013-04-15	66.75	78.28	78.37	58.42
858	2013-04-12	66.72	78.30	78.39	58.42
859	2013-04-11	66.82	78.44	78.53	58.42
860	2013-04-10	66.82	78.42	78.51	58.42
861	2013-04-09	66.82	78.40	78.48	58.42
862	2013-04-08	66.79	78.36	78.44	58.42
863	2013-04-05	66.76	78.35	78.44	58.42
864	2013-04-03	66.76	78.38	78.48	58.42
865	2013-04-02	66.76	78.40	78.50	58.42
866	2013-03-28	66.78	78.42	78.51	58.43
867	2013-03-27	66.67	78.44	78.54	58.43
868	2013-03-26	66.78	78.43	78.53	58.43
869	2013-03-25	66.76	78.42	78.52	58.43
870	2013-03-22	66.78	78.44	78.54	58.43
871	2013-03-21	66.78	78.44	78.54	58.43
872	2013-03-20	66.73	78.39	78.49	58.43
873	2013-03-19	66.62	78.33	78.43	58.43
874	2013-03-18	66.62	78.33	78.43	58.43
875	2013-03-15	66.55	78.36	78.45	58.43
876	2013-03-14	66.56	78.37	78.47	58.43
877	2013-03-13	66.65	78.37	78.47	58.43
878	2013-03-12	66.74	78.47	78.56	58.43
879	2013-03-11	66.80	78.58	78.68	58.42
880	2013-03-08	66.87	78.70	78.80	58.42
881	2013-03-07	66.76	78.70	78.80	58.42
882	2013-03-06	66.61	78.59	78.69	58.42
883	2013-03-05	66.43	78.61	78.71	58.42
884	2013-03-04	66.42	78.62	78.72	58.42
885	2013-03-01	66.31	78.53	78.63	58.42
886	2013-02-28	66.31	78.51	78.61	58.42
887	2013-02-27	66.31	78.57	78.67	58.42
888	2013-02-26	66.34	78.61	78.71	58.42
889	2013-02-25	66.26	78.55	78.65	58.42
890	2013-02-22	66.06	78.36	78.43	58.42
891	2013-02-21	66.05	78.30	78.37	58.42
892	2013-02-20	66.03	78.24	78.31	58.42
893	2013-02-19	65.90	78.20	78.27	58.42
894	2013-02-18	65.81	78.20	78.27	58.42
895	2013-02-15	65.56	78.05	78.12	58.42
896	2013-02-14	65.61	78.04	78.11	58.42
897	2013-02-08	65.55	78.01	78.08	58.42
898	2013-02-07	65.52	77.96	78.02	58.42
899	2013-02-06	65.48	77.92	77.98	58.42
900	2013-02-05	65.49	77.94	78.00	58.42
901	2013-02-04	65.50	77.95	78.02	58.42
902	2013-02-01	66.62	79.06	79.12	58.42
903	2013-01-31	66.62	79.06	79.12	58.42
904	2013-01-30	66.57	79.04	79.10	58.42
905	2013-01-29	66.59	79.06	79.12	58.42
906	2013-01-28	66.51	78.96	79.02	58.42
907	2013-01-25	66.47	78.90	78.96	58.42
908	2013-01-24	68.16	80.47	80.53	58.42
909	2013-01-23	68.13	80.47	80.52	58.42
910	2013-01-22	68.12	80.43	80.49	58.42
911	2013-01-21	68.11	80.41	80.47	58.42
912	2013-01-18	68.20	80.50	80.56	58.42
913	2013-01-17	67.98	80.29	80.31	58.42
914	2013-01-16	68.03	80.36	80.38	58.42
915	2013-01-15	67.99	80.31	80.33	58.42
916	2013-01-14	68.02	80.28	80.30	58.42
917	2013-01-11	67.85	80.10	80.13	58.42
918	2013-01-10	68.78	81.15	81.17	58.42
919	2013-01-09	69.00	81.43	81.45	58.42
920	2013-01-08	69.05	81.49	81.51	58.42
921	2013-01-07	68.96	81.55	81.57	58.42
922	2013-01-04	69.02	81.59	81.61	58.42
923	2013-01-03	68.90	81.50	81.53	58.42
924	2013-01-02	68.87	81.48	81.50	58.42
925	2012-12-31	68.90	81.48	81.50	58.42
926	2012-12-28	68.90	81.48	81.50	58.42
927	2012-12-27	68.90	81.52	81.55	58.42
928	2012-12-24	68.88	81.54	81.57	58.42
929	2012-12-21	68.88	81.54	81.57	58.42
930	2012-12-20	68.93	81.56	81.59	58.42
931	2012-12-19	68.94	81.57	81.59	58.42
932	2012-12-18	68.93	81.54	81.56	58.42
933	2012-12-17	68.88	81.56	81.58	58.42
934	2012-12-14	68.60	81.47	81.49	58.42
935	2012-12-13	68.40	81.39	81.42	58.42
936	2012-12-12	68.34	81.34	81.36	58.42
937	2012-12-11	68.33	81.32	81.34	58.42
938	2012-12-10	68.25	81.25	81.27	58.42
939	2012-12-07	68.24	81.24	81.26	58.42
940	2012-12-06	68.24	81.24	81.26	58.42
941	2012-12-05	68.20	81.21	81.23	58.42
942	2012-12-04	68.21	81.20	81.22	58.42
943	2012-12-03	68.17	81.11	81.13	58.42
944	2012-11-30	68.19	81.10	81.12	58.42
945	2012-11-29	68.19	81.09	81.11	58.42
946	2012-11-28	68.47	81.32	81.35	58.42
947	2012-11-27	68.60	81.43	81.45	58.42
948	2012-11-26	68.68	81.54	81.56	58.42
949	2012-11-23	68.68	81.53	81.55	58.42
950	2012-11-22	68.70	81.56	81.58	58.42
951	2012-11-21	68.72	81.53	81.55	58.42
952	2012-11-20	68.80	81.61	81.63	58.42
953	2012-11-19	68.82	81.61	81.63	58.42
954	2012-11-16	68.84	81.63	81.65	58.42
955	2012-11-15	68.76	81.56	81.58	58.42
956	2012-11-14	68.78	81.49	81.51	58.42
957	2012-11-13	68.80	81.52	81.54	58.42
958	2012-11-12	68.77	81.47	81.49	58.42
959	2012-11-09	68.81	81.47	81.49	58.42
960	2012-11-08	68.85	81.49	81.51	58.42
961	2012-11-07	68.88	81.51	81.53	58.42
962	2012-11-06	68.96	81.62	81.64	58.42
963	2012-11-05	68.96	81.58	81.60	58.46
964	2012-11-02	68.84	81.47	81.49	58.46
965	2012-11-01	68.64	81.27	81.30	58.46
966	2012-10-31	68.65	81.54	81.56	58.46
967	2012-10-30	68.98	81.94	81.96	58.46
968	2012-10-29	69.04	82.07	82.09	58.46
969	2012-10-26	69.09	82.17	82.19	58.46
970	2012-10-25	68.98	82.05	82.07	58.46
971	2012-10-24	69.07	82.07	82.09	58.46
972	2012-10-22	69.00	81.96	81.98	58.46
973	2012-10-19	69.60	82.00	82.02	58.46
974	2012-10-18	70.68	82.99	83.01	58.46
975	2012-10-17	70.89	83.16	83.18	58.46
976	2012-10-16	71.28	83.47	83.49	58.46
977	2012-10-15	71.71	83.93	83.95	58.46
978	2012-10-12	70.92	84.13	84.14	58.46
979	2012-10-11	71.12	84.39	84.41	58.46
980	2012-10-10	71.07	84.35	84.37	58.46
981	2012-10-09	71.68	84.41	84.42	58.46
982	2012-10-08	71.71	84.41	84.42	58.46
983	2012-10-05	71.77	84.47	84.49	58.46
984	2012-10-04	71.87	84.07	84.09	58.46
985	2012-10-03	71.79	83.82	83.83	58.47
986	2012-09-28	71.94	84.09	84.10	58.47
987	2012-09-27	71.84	83.90	83.91	58.47
988	2012-09-26	71.79	83.99	84.00	58.47
989	2012-09-25	71.43	83.68	83.70	58.47
990	2012-09-24	71.43	83.68	83.70	58.47
991	2012-09-21	71.37	83.63	83.64	58.47
992	2012-09-20	71.53	83.78	83.80	58.47
993	2012-09-19	71.51	83.71	83.72	58.47
994	2012-09-18	71.66	83.82	83.84	58.47
995	2012-09-17	71.25	83.48	83.50	58.47
996	2012-09-14	71.48	83.72	83.74	58.47
997	2012-09-13	71.49	83.64	83.65	58.47
998	2012-09-12	71.44	83.55	83.56	58.47
999	2012-09-11	71.74	83.87	83.89	58.47
1000	2012-09-10	71.75	83.89	83.91	58.47
1001	2012-09-07	71.73	83.87	83.89	58.47
1002	2012-09-06	71.75	83.86	83.88	58.47
1003	2012-09-05	71.75	83.81	83.83	58.47
1004	2012-09-04	71.71	83.72	83.74	58.47
1005	2012-09-03	71.67	83.68	83.70	58.47
1006	2012-08-31	71.79	83.74	83.76	58.47
1007	2012-08-30	71.66	83.65	83.67	58.47
1008	2012-08-29	71.87	83.85	83.86	58.47
1009	2012-08-28	71.80	83.78	83.80	58.47
1010	2012-08-27	71.86	83.93	83.94	58.47
1011	2012-08-24	72.02	84.25	84.27	58.47
1012	2012-08-23	72.17	84.17	84.18	58.47
1013	2012-08-22	72.18	84.17	84.19	58.47
1014	2012-08-21	72.05	84.04	84.06	58.47
1015	2012-08-20	72.10	84.07	84.08	58.47
1016	2012-08-17	72.14	84.10	84.11	58.47
1017	2012-08-16	72.26	84.21	84.23	58.47
1018	2012-08-15	72.11	84.09	84.10	58.47
1019	2012-08-14	72.41	84.42	84.44	58.47
1020	2012-08-13	72.45	84.43	84.44	58.47
1021	2012-08-10	72.53	84.48	84.49	58.47
1022	2012-08-09	72.47	84.41	84.43	58.47
1023	2012-08-08	72.47	84.39	84.40	58.47
1024	2012-08-07	72.44	84.28	84.30	58.47
1025	2012-08-06	72.38	84.23	84.25	58.47
1026	2012-08-03	72.18	84.01	84.02	58.47
1027	2012-08-02	72.08	83.90	83.91	58.47
1028	2012-08-01	72.08	83.83	83.85	58.47
1029	2012-07-31	72.01	83.78	83.80	58.47
1030	2012-07-30	71.89	83.71	83.72	58.47
1031	2012-07-27	71.85	83.71	83.73	58.47
1032	2012-07-26	71.93	83.80	83.82	58.47
1033	2012-07-25	71.90	83.76	83.78	58.47
1034	2012-07-24	71.92	83.81	83.83	58.47
1035	2012-07-23	72.01	83.90	83.92	58.47
1036	2012-07-20	72.03	83.93	83.95	58.47
1037	2012-07-19	72.04	84.24	84.25	58.47
1038	2012-07-18	72.77	84.82	84.84	58.47
1039	2012-07-17	72.78	85.00	85.01	58.47
1040	2012-07-16	72.78	85.00	85.01	58.47
1041	2012-07-13	72.78	84.99	85.00	58.47
1042	2012-07-12	72.89	85.08	85.09	58.47
1043	2012-07-11	72.99	85.18	85.19	58.47
1044	2012-07-10	73.04	85.22	85.24	58.47
1045	2012-07-09	73.07	85.28	85.30	58.47
1046	2012-07-06	73.12	85.41	85.42	58.47
1047	2012-07-05	73.11	85.44	85.45	58.46
1048	2012-07-04	73.03	85.43	85.44	58.46
1049	2012-07-03	73.00	85.40	85.41	58.45
1050	2012-06-29	73.02	85.40	85.42	58.53
1051	2012-06-28	73.05	85.44	85.45	58.44
1052	2012-06-27	73.09	85.48	85.50	58.37
1053	2012-06-26	73.04	85.45	85.46	58.29
1054	2012-06-25	73.02	85.44	85.45	58.27
1055	2012-06-22	73.03	85.47	85.48	58.25
1056	2012-06-21	73.03	85.45	85.46	58.33
1057	2012-06-20	73.01	85.43	85.44	58.32
1058	2012-06-19	73.06	85.46	85.47	58.32
1059	2012-06-18	73.11	85.53	85.54	58.32
1060	2012-06-15	73.05	85.47	85.49	58.31
1061	2012-06-14	72.96	85.38	85.39	58.30
1062	2012-06-13	72.92	85.34	85.35	58.30
1063	2012-06-12	72.91	85.32	85.34	58.29
1064	2012-06-11	72.91	85.33	85.34	58.28
1065	2012-06-08	72.91	85.33	85.34	58.28
1066	2012-06-07	72.94	85.33	85.34	58.28
1067	2012-06-06	72.84	85.25	85.27	58.28
1068	2012-06-05	72.76	85.20	85.21	58.27
1069	2012-06-04	72.75	85.22	85.23	58.27
1070	2012-06-01	72.76	85.23	85.24	58.27
1071	2012-05-31	72.73	85.20	85.21	58.26
1072	2012-05-30	72.73	85.18	85.19	58.28
1073	2012-05-29	72.67	85.13	85.14	58.28
1074	2012-05-28	72.69	85.19	85.20	58.28
1075	2012-05-25	72.68	85.19	85.20	58.28
1076	2012-05-24	72.63	85.18	85.19	58.28
1077	2012-05-23	72.17	84.69	84.71	58.28
1078	2012-05-22	72.19	84.70	84.72	58.28
1079	2012-05-21	72.02	84.72	84.73	58.28
1080	2012-05-18	72.35	85.23	85.25	58.28
1081	2012-05-17	72.17	85.14	85.15	58.28
1082	2012-05-16	71.50	84.97	84.99	58.28
1083	2012-05-15	71.67	84.91	84.92	58.28
1084	2012-05-14	70.66	84.78	84.80	58.27
1085	2012-05-11	70.42	84.77	84.79	58.26
1086	2012-05-10	70.27	84.67	84.68	58.26
1087	2012-05-09	70.19	84.51	84.53	58.26
1088	2012-05-08	70.28	84.56	84.57	58.26
1089	2012-05-07	69.67	84.13	84.14	58.19
1090	2012-05-04	69.55	84.15	84.16	58.19
1091	2012-05-03	69.70	84.32	84.33	58.23
1092	2012-05-02	69.73	84.24	84.26	58.23
1093	2012-04-30	69.78	84.20	84.21	58.23
1094	2012-04-27	69.59	83.98	84.00	58.19
1095	2012-04-26	70.07	84.37	84.38	58.19
1096	2012-04-25	70.23	84.35	84.36	58.19
1097	2012-04-24	70.18	84.28	84.29	58.21
1098	2012-04-23	70.11	84.20	84.21	58.21
1099	2012-04-20	69.89	83.98	83.99	58.24
1100	2012-04-19	69.74	83.82	83.83	58.24
1101	2012-04-18	69.40	83.74	83.75	58.24
1102	2012-04-17	69.60	83.97	83.98	58.24
1103	2012-04-16	68.98	84.00	84.02	58.24
1104	2012-04-13	68.93	83.98	83.99	58.24
1105	2012-04-12	68.96	83.94	83.96	58.24
1106	2012-04-11	69.00	84.04	84.05	58.24
1107	2012-04-10	68.99	84.03	84.04	58.24
1108	2012-04-05	68.79	83.71	83.72	58.24
1109	2012-04-03	68.74	83.65	83.66	58.24
1110	2012-04-02	68.82	83.62	83.63	58.24
1111	2012-03-30	69.00	83.73	83.74	58.39
1112	2012-03-29	68.96	83.59	83.60	58.39
1113	2012-03-28	68.93	83.55	83.57	58.39
1114	2012-03-27	68.86	83.48	83.49	58.39
1115	2012-03-26	68.66	83.31	83.33	58.39
1116	2012-03-23	68.65	83.24	83.25	58.39
1117	2012-03-22	68.41	82.92	82.93	58.39
1118	2012-03-21	68.94	83.46	83.47	58.39
1119	2012-03-20	68.81	83.33	83.34	58.36
1120	2012-03-19	68.49	83.02	83.03	58.36
1121	2012-03-16	68.60	83.02	83.03	58.36
1122	2012-03-15	68.67	83.50	83.51	58.27
1123	2012-03-14	68.73	83.58	83.59	58.25
1124	2012-03-13	68.88	83.84	83.85	58.13
1125	2012-03-12	68.87	84.04	84.05	58.03
1126	2012-03-09	69.03	84.15	84.16	58.03
1127	2012-03-08	68.99	84.09	84.10	58.14
1128	2012-03-07	69.13	84.03	84.04	58.11
1129	2012-03-06	69.06	83.91	83.92	58.05
1130	2012-03-05	70.09	84.39	84.40	58.05
1131	2012-03-02	71.01	84.88	84.89	58.05
1132	2012-03-01	71.91	85.47	85.48	58.03
1133	2012-02-29	72.08	85.45	85.46	58.02
1134	2012-02-28	72.60	85.44	85.45	58.04
1135	2012-02-27	72.50	85.47	85.48	58.04
1136	2012-02-24	72.42	85.50	85.51	58.04
1137	2012-02-23	72.34	85.52	85.53	58.04
1138	2012-02-22	72.29	85.51	85.52	58.04
1139	2012-02-21	72.21	85.41	85.42	58.04
1140	2012-02-20	71.97	85.16	85.17	58.04
1141	2012-02-17	71.92	85.02	85.03	58.04
1142	2012-02-16	71.86	84.71	84.72	58.04
1143	2012-02-15	72.22	84.93	84.94	58.04
1144	2012-02-14	72.57	85.17	85.18	58.04
1145	2012-02-13	72.72	85.46	85.47	58.04
1146	2012-02-10	72.87	85.62	85.63	58.03
1147	2012-02-09	73.07	85.85	85.86	58.03
1148	2012-02-08	73.08	85.92	85.93	58.03
1149	2012-02-07	72.72	85.60	85.61	58.03
1150	2012-02-06	72.40	85.36	85.37	58.03
1151	2012-02-03	72.44	85.34	85.36	58.03
1152	2012-02-02	72.51	85.43	85.44	58.03
1153	2012-02-01	72.53	85.47	85.49	58.03
1154	2012-01-31	72.55	85.47	85.48	58.03
1155	2012-01-30	72.61	85.50	85.51	58.08
1156	2012-01-27	72.57	85.60	85.61	58.08
1157	2012-01-26	72.57	85.57	85.57	58.08
1158	2012-01-20	72.50	85.47	85.48	58.08
1159	2012-01-19	72.62	85.51	85.52	58.08
1160	2012-01-18	72.92	85.69	85.70	58.08
1161	2012-01-17	72.92	85.69	85.70	58.08
1162	2012-01-16	72.96	85.62	85.63	58.06
1163	2012-01-13	73.03	85.71	85.72	58.03
1164	2012-01-12	73.22	85.85	85.86	58.03
1165	2012-01-11	73.32	85.87	85.88	58.02
1166	2012-01-10	73.37	86.32	86.33	58.02
1167	2012-01-09	73.29	86.28	86.29	57.99
1168	2012-01-06	73.34	86.39	86.40	57.95
1169	2012-01-05	73.31	86.33	86.34	57.95
1170	2012-01-04	73.38	86.39	86.40	57.97
1171	2012-01-03	73.40	86.44	86.44	57.97
1172	2011-12-30	73.27	86.43	86.44	57.98
1173	2011-12-29	73.16	86.50	86.51	57.97
1174	2011-12-28	73.18	86.50	86.51	57.96
1175	2011-12-23	73.18	86.51	86.51	57.96
1176	2011-12-22	73.21	86.53	86.54	57.95
1177	2011-12-21	73.18	86.64	86.64	57.95
1178	2011-12-20	73.15	86.59	86.60	57.95
1179	2011-12-19	73.13	86.59	86.60	57.87
1180	2011-12-16	73.10	86.58	86.59	57.87
1181	2011-12-15	73.10	86.58	86.59	57.91
1182	2011-12-14	73.29	86.67	86.68	57.91
1183	2011-12-13	73.19	86.54	86.55	57.91
1184	2011-12-12	73.23	86.58	86.58	57.91
1185	2011-12-09	73.24	86.56	86.57	57.91
1186	2011-12-08	73.39	86.63	86.64	57.91
1187	2011-12-07	73.26	86.61	86.61	57.91
1188	2011-12-06	73.13	86.49	86.50	57.91
1189	2011-12-05	73.18	86.57	86.58	57.91
1190	2011-12-02	73.33	86.49	86.50	57.91
1191	2011-12-01	73.03	86.24	86.24	57.91
1192	2011-11-30	73.11	86.34	86.34	57.91
1193	2011-11-29	73.13	86.35	86.35	57.92
1194	2011-11-28	73.04	86.29	86.30	57.92
1195	2011-11-25	73.00	86.24	86.25	57.92
1196	2011-11-24	72.82	86.19	86.20	57.92
1197	2011-11-23	72.78	86.20	86.20	57.91
1198	2011-11-22	72.81	86.24	86.25	57.91
1199	2011-11-21	73.10	86.15	86.16	57.90
1200	2011-11-18	72.95	86.06	86.07	57.90
1201	2011-11-17	72.66	85.93	85.94	57.90
1202	2011-11-16	72.27	85.61	85.62	57.90
1203	2011-11-15	71.71	85.23	85.24	57.90
1204	2011-11-14	71.44	84.94	84.95	57.90
1205	2011-11-11	71.19	84.82	84.83	57.88
1206	2011-11-10	71.25	84.76	84.76	57.88
1207	2011-11-09	71.11	84.52	84.52	57.88
1208	2011-11-08	71.08	84.23	84.23	57.88
1209	2011-11-07	70.67	83.93	83.93	57.88
1210	2011-11-04	70.34	83.55	83.56	57.88
1211	2011-11-03	70.31	83.56	83.56	57.86
1212	2011-11-02	69.87	83.44	83.45	57.86
1213	2011-11-01	69.90	83.62	83.62	57.86
1214	2011-10-31	69.60	83.53	83.54	57.86
1215	2011-10-28	69.51	83.35	83.36	57.86
1216	2011-10-27	69.34	83.29	83.30	57.85
1217	2011-10-26	69.27	83.22	83.23	57.85
1218	2011-10-25	69.22	83.15	83.16	57.85
1219	2011-10-24	68.90	83.08	83.09	57.85
1220	2011-10-21	69.02	83.12	83.13	57.85
1221	2011-10-20	69.06	83.03	83.04	57.85
1222	2011-10-19	69.00	82.88	82.89	57.91
1223	2011-10-18	69.26	83.03	83.04	57.91
1224	2011-10-17	69.36	83.04	83.05	57.91
1225	2011-10-14	69.86	83.70	83.70	57.91
1226	2011-10-13	70.91	84.42	84.43	57.91
1227	2011-10-12	71.30	84.53	84.54	57.91
1228	2011-10-11	71.56	84.82	84.83	57.91
1229	2011-10-10	71.85	85.03	85.04	57.91
1230	2011-10-07	72.28	85.33	85.34	57.91
1231	2011-10-06	72.45	85.24	85.25	57.91
1232	2011-10-04	72.34	85.04	85.05	57.91
1233	2011-10-03	71.91	84.66	84.67	57.91
1234	2011-09-30	71.86	84.63	84.63	57.91
1235	2011-09-29	71.86	84.64	84.65	57.97
1236	2011-09-28	71.86	84.64	84.65	57.97
1237	2011-09-27	71.72	84.45	84.46	57.97
1238	2011-09-26	71.66	84.56	84.57	57.97
1239	2011-09-23	71.60	84.53	84.54	57.94
1240	2011-09-22	71.61	84.64	84.64	57.94
1241	2011-09-21	71.70	84.76	84.76	57.94
1242	2011-09-20	71.69	84.73	84.73	57.94
1243	2011-09-19	71.54	84.68	84.69	57.87
1244	2011-09-16	71.84	84.92	84.92	57.87
1245	2011-09-15	71.54	84.82	84.82	57.87
1246	2011-09-14	71.45	84.72	84.73	57.87
1247	2011-09-12	71.30	84.55	84.55	57.87
1248	2011-09-09	71.25	84.40	84.41	57.87
1249	2011-09-08	71.29	84.43	84.44	57.87
1250	2011-09-07	71.29	84.42	84.43	57.87
1251	2011-09-06	71.29	84.43	84.43	57.86
1252	2011-09-05	71.34	84.51	84.51	57.86
1253	2011-09-02	71.11	84.29	84.30	57.86
1254	2011-09-01	71.28	84.44	84.45	57.86
1255	2011-08-31	71.04	84.19	84.19	57.85
1256	2011-08-30	71.07	84.20	84.21	57.82
1257	2011-08-29	70.97	84.17	84.17	57.83
1258	2011-08-26	70.74	84.12	84.13	57.92
1259	2011-08-25	70.04	83.76	83.76	57.90
1260	2011-08-24	70.07	83.71	83.71	57.89
1261	2011-08-23	69.82	83.16	83.17	57.88
1262	2011-08-22	69.78	83.02	83.02	57.88
1263	2011-08-19	69.96	83.35	83.35	57.88
1264	2011-08-18	70.16	83.19	83.19	57.88
1265	2011-08-17	71.04	84.00	84.00	57.88
1266	2011-08-16	70.80	83.96	83.96	57.88
1267	2011-08-15	70.89	84.18	84.18	57.88
1268	2011-08-12	70.92	84.47	84.48	57.88
1269	2011-08-11	70.92	84.35	84.35	57.86
1270	2011-08-10	70.67	84.06	84.06	57.86
1271	2011-08-09	70.84	84.42	84.43	57.88
1272	2011-08-08	70.70	84.30	84.31	57.88
1273	2011-08-05	70.66	84.31	84.31	57.88
1274	2011-08-04	70.60	84.24	84.25	57.87
1275	2011-08-03	70.89	84.30	84.30	57.87
1276	2011-08-02	70.84	84.28	84.28	57.87
1277	2011-08-01	70.77	84.27	84.27	57.87
1278	2011-07-29	70.90	84.29	84.30	57.99
1279	2011-07-28	70.73	84.11	84.11	57.99
1280	2011-07-27	70.72	84.04	84.05	57.99
1281	2011-07-26	70.64	83.96	83.96	57.99
1282	2011-07-25	70.62	84.05	84.06	57.99
1283	2011-07-22	70.54	83.96	83.96	57.99
1284	2011-07-21	70.35	83.69	83.70	57.98
1285	2011-07-20	70.19	83.70	83.71	57.98
1286	2011-07-19	70.21	83.74	83.75	57.98
1287	2011-07-18	70.25	83.85	83.86	57.94
1288	2011-07-15	70.29	83.78	83.79	57.94
1289	2011-07-14	69.02	82.54	82.55	57.94
1290	2011-07-13	69.17	82.27	82.27	57.93
1291	2011-07-12	69.04	82.20	82.21	57.89
1292	2011-07-11	69.17	82.05	82.05	57.81
1293	2011-07-08	68.65	81.53	81.53	57.77
1294	2011-07-07	68.34	81.18	81.18	57.77
1295	2011-07-06	68.43	81.26	81.26	57.75
1296	2011-07-05	68.22	81.13	81.14	57.75
1297	2011-07-04	69.75	82.81	82.82	56.47
1298	2011-06-30	69.87	83.10	83.11	56.47
1299	2011-06-29	69.63	83.01	83.02	56.45
1300	2011-06-28	69.75	83.19	83.20	56.43
1301	2011-06-27	69.49	83.18	83.19	56.44
1302	2011-06-24	69.56	83.39	83.39	56.45
1303	2011-06-23	69.61	83.45	83.46	56.45
1304	2011-06-22	69.57	83.41	83.42	56.45
1305	2011-06-21	69.51	83.34	83.35	56.45
1306	2011-06-20	69.10	82.98	82.99	56.45
1307	2011-06-17	68.66	82.54	82.55	56.45
1308	2011-06-16	68.37	82.49	82.50	56.45
1309	2011-06-15	68.36	82.70	82.70	56.41
1310	2011-06-14	68.14	82.61	82.62	56.41
1311	2011-06-13	67.95	82.69	82.70	56.39
1312	2011-06-10	67.85	82.63	82.63	56.39
1313	2011-06-09	67.90	82.58	82.59	56.40
1314	2011-06-08	67.97	82.59	82.60	56.38
1315	2011-06-07	68.49	83.06	83.07	56.39
1316	2011-06-03	68.55	82.94	82.95	56.39
1317	2011-06-02	68.27	82.67	82.68	56.39
1318	2011-06-01	68.14	82.54	82.55	56.39
1319	2011-05-31	67.81	82.46	82.47	56.34
1320	2011-05-30	67.36	82.35	82.35	56.30
1321	2011-05-27	67.38	82.35	82.35	56.33
1322	2011-05-26	66.58	82.03	82.04	56.32
1323	2011-05-25	66.37	81.75	81.75	56.27
1324	2011-05-24	66.26	81.65	81.65	56.27
1325	2011-05-23	65.78	81.35	81.35	56.30
1326	2011-05-20	65.45	81.16	81.16	56.24
1327	2011-05-19	65.37	81.07	81.08	56.23
1328	2011-05-18	65.22	80.90	80.91	56.28
1329	2011-05-17	65.06	80.72	80.73	56.27
1330	2011-05-16	64.98	80.61	80.61	56.27
1331	2011-05-13	64.85	80.49	80.49	56.26
1332	2011-05-12	65.08	80.70	80.70	56.26
1333	2011-05-11	65.01	80.60	80.61	56.26
1334	2011-05-09	64.93	80.49	80.50	56.27
1335	2011-05-06	64.92	80.45	80.46	56.27
1336	2011-05-05	64.76	80.42	80.43	56.27
1337	2011-05-04	64.66	80.48	80.49	56.26
1338	2011-05-03	64.67	80.49	80.49	56.26
1339	2011-04-29	64.66	80.55	80.56	56.30
1340	2011-04-28	64.64	80.63	80.64	56.30
1341	2011-04-27	64.90	81.02	81.02	56.30
1342	2011-04-26	64.93	81.20	81.21	56.30
1343	2011-04-21	64.80	81.27	81.28	56.30
1344	2011-04-20	64.63	81.39	81.40	56.24
1345	2011-04-19	64.52	81.26	81.26	56.24
1346	2011-04-18	64.04	80.55	80.55	56.24
1347	2011-04-15	63.99	80.44	80.45	56.24
1348	2011-04-14	63.87	80.42	80.42	56.23
1349	2011-04-13	63.83	80.50	80.50	56.23
1350	2011-04-12	63.85	80.54	80.55	56.23
1351	2011-04-11	63.80	80.69	80.70	56.23
1352	2011-04-08	63.77	80.73	80.74	56.23
1353	2011-04-07	63.76	80.72	80.73	56.23
1354	2011-04-06	63.77	80.73	80.74	56.23
1355	2011-04-04	63.69	80.60	80.61	56.28
1356	2011-04-01	63.62	80.54	80.54	56.26
1357	2011-03-31	63.61	80.58	80.59	56.23
1358	2011-03-30	63.14	80.19	80.19	56.28
1359	2011-03-29	63.00	80.07	80.08	56.26
1360	2011-03-28	62.84	79.93	79.93	56.23
1361	2011-03-25	62.66	79.79	79.79	56.18
1362	2011-03-24	62.56	79.68	79.68	56.14
1363	2011-03-23	62.52	79.63	79.63	56.22
1364	2011-03-22	62.45	79.60	79.60	56.22
1365	2011-03-21	62.58	79.49	79.50	56.21
1366	2011-03-18	62.64	79.32	79.33	56.21
1367	2011-03-17	62.42	79.09	79.09	56.21
1368	2011-03-16	62.47	79.12	79.13	56.21
1369	2011-03-15	62.48	79.04	79.05	56.21
1370	2011-03-14	62.47	79.08	79.09	56.20
1371	2011-03-11	62.42	79.11	79.12	56.18
1372	2011-03-10	62.36	79.13	79.13	56.18
1373	2011-03-09	62.48	79.31	79.31	56.18
1374	2011-03-08	62.54	79.50	79.50	56.18
1375	2011-03-07	62.25	79.45	79.46	56.18
1376	2011-03-04	61.97	79.32	79.33	56.18
1377	2011-03-03	61.76	79.09	79.10	56.17
1378	2011-03-02	61.65	79.10	79.11	56.17
1379	2011-03-01	61.25	78.97	78.97	56.16
1380	2011-02-28	61.40	79.11	79.11	56.15
1381	2011-02-25	61.39	79.06	79.06	56.22
1382	2011-02-24	61.47	79.10	79.10	56.21
1383	2011-02-23	61.36	78.99	78.99	56.20
1384	2011-02-22	61.38	79.00	79.01	56.20
1385	2011-02-21	61.57	79.12	79.12	56.20
1386	2011-02-18	61.64	79.13	79.14	56.20
1387	2011-02-17	61.81	79.29	79.30	56.20
1388	2011-02-16	61.84	79.38	79.39	56.20
1389	2011-02-15	62.00	79.51	79.51	56.20
1390	2011-02-14	62.11	79.50	79.50	56.19
1391	2011-02-11	62.08	79.47	79.47	56.18
1392	2011-02-10	61.93	79.32	79.32	56.17
1393	2011-02-09	62.07	79.46	79.46	56.17
1394	2011-02-08	62.13	79.77	79.77	56.16
1395	2011-02-07	62.17	79.57	79.57	56.11
1396	2011-02-02	62.28	79.70	79.70	56.06
1397	2011-02-01	62.28	79.70	79.70	56.06
1398	2011-01-31	62.25	79.80	79.81	56.05
1399	2011-01-28	62.12	79.65	79.65	56.11
1400	2011-01-27	62.08	79.50	79.51	56.10
1401	2011-01-26	62.11	79.40	79.41	56.09
1402	2011-01-25	62.12	79.36	79.37	56.09
1403	2011-01-24	62.34	79.40	79.41	56.09
1404	2011-01-21	62.51	79.42	79.42	56.08
1405	2011-01-20	62.74	79.47	79.48	56.06
1406	2011-01-19	62.83	79.38	79.39	56.05
1407	2011-01-18	62.78	79.18	79.18	56.04
1408	2011-01-17	62.91	79.23	79.24	56.04
1409	2011-01-14	62.94	79.25	79.26	56.04
1410	2011-01-13	62.85	79.15	79.16	56.04
1411	2011-01-12	62.92	79.22	79.22	56.03
1412	2011-01-11	62.97	79.24	79.25	56.03
1413	2011-01-10	62.97	79.27	79.28	56.02
1414	2011-01-07	62.98	79.28	79.29	56.02
1415	2011-01-06	62.94	79.26	79.27	56.02
1416	2011-01-05	62.93	79.41	79.41	56.01
1417	2011-01-04	62.95	79.43	79.43	56.01
1418	2011-01-03	63.06	79.53	79.54	56.01
1419	2010-12-31	63.10	79.57	79.58	56.00
1420	2010-12-30	63.10	79.57	79.58	56.10
1421	2010-12-29	63.09	79.63	79.64	56.10
1422	2010-12-28	63.27	79.68	79.69	56.09
1423	2010-12-24	63.22	79.62	79.63	56.05
1424	2010-12-23	63.22	79.62	79.63	56.05
1425	2010-12-22	63.08	79.45	79.45	56.04
1426	2010-12-21	63.22	79.60	79.61	56.03
1427	2010-12-20	63.37	79.81	79.82	56.03
1428	2010-12-17	63.40	79.91	79.92	56.03
1429	2010-12-16	63.66	79.94	79.94	56.03
1430	2010-12-15	63.69	79.98	79.98	56.02
1431	2010-12-14	63.78	80.10	80.10	56.02
1432	2010-12-13	63.93	80.08	80.09	56.01
1433	2010-12-10	63.97	80.12	80.13	56.01
1434	2010-12-09	63.99	80.17	80.17	56.01
1435	2010-12-08	63.85	79.99	80.00	55.99
1436	2010-12-07	63.98	79.97	79.97	55.97
1437	2010-12-06	63.96	79.37	79.38	55.94
1438	2010-12-03	64.01	79.49	79.49	55.94
1439	2010-12-02	63.95	79.45	79.45	55.94
1440	2010-12-01	63.98	79.40	79.40	55.93
1441	2010-11-30	63.96	79.37	79.38	55.93
1442	2010-11-29	63.96	79.38	79.39	55.97
1443	2010-11-26	63.91	79.33	79.34	55.97
1444	2010-11-25	63.94	79.34	79.35	55.97
1445	2010-11-24	63.84	79.25	79.25	55.97
1446	2010-11-23	63.84	79.24	79.25	55.97
1447	2010-11-22	63.68	79.08	79.09	55.96
1448	2010-11-19	63.40	78.97	78.98	55.96
1449	2010-11-18	63.37	78.95	78.95	55.94
1450	2010-11-17	63.36	78.94	78.95	55.91
1451	2010-11-16	63.07	78.74	78.74	55.90
1452	2010-11-15	62.91	78.65	78.65	55.87
1453	2010-11-12	62.49	78.25	78.25	55.79
1454	2010-11-11	62.33	78.09	78.09	55.94
1455	2010-11-10	61.97	77.73	77.73	55.89
1456	2010-11-09	61.83	77.60	77.60	55.88
1457	2010-11-08	61.84	77.60	77.60	55.87
1458	2010-11-05	61.94	77.69	77.70	55.83
1459	2010-11-04	61.94	77.65	77.66	55.82
1460	2010-11-03	61.86	77.58	77.58	55.80
1461	2010-11-02	61.95	77.63	77.63	55.78
1462	2010-11-01	61.84	77.56	77.56	55.78
1463	2010-10-29	61.77	77.49	77.49	55.97
1464	2010-10-28	61.77	77.46	77.47	55.95
1465	2010-10-27	61.82	77.52	77.52	55.95
1466	2010-10-26	61.77	77.47	77.47	55.93
1467	2010-10-25	61.80	77.57	77.58	55.92
1468	2010-10-22	61.72	77.63	77.64	55.90
1469	2010-10-21	61.71	77.69	77.70	55.88
1470	2010-10-20	60.84	77.23	77.23	55.82
1471	2010-10-19	60.81	77.44	77.44	55.80
1472	2010-10-18	61.34	77.65	77.65	55.79
1473	2010-10-15	61.66	77.87	77.87	55.78
1474	2010-10-14	61.63	77.75	77.76	55.78
1475	2010-10-13	61.68	77.63	77.63	55.76
1476	2010-10-12	61.73	77.76	77.76	55.74
1477	2010-10-11	61.85	77.93	77.93	55.71
1478	2010-10-08	61.85	77.94	77.94	55.67
1479	2010-10-07	61.93	78.42	78.42	55.63
1480	2010-10-06	61.92	78.44	78.45	55.62
1481	2010-10-05	62.05	78.57	78.57	55.62
1482	2010-10-04	62.09	78.55	78.55	55.62
1483	2010-09-30	62.09	78.55	78.56	55.60
1484	2010-09-29	62.08	78.55	78.55	55.64
1485	2010-09-28	62.03	78.53	78.54	55.62
1486	2010-09-27	62.25	78.59	78.59	55.61
1487	2010-09-24	62.32	78.50	78.51	55.60
1488	2010-09-22	62.20	78.40	78.40	55.60
1489	2010-09-21	62.36	78.51	78.51	55.60
1490	2010-09-20	62.39	78.56	78.57	55.60
1491	2010-09-17	62.22	78.41	78.42	55.60
1492	2010-09-16	62.09	78.31	78.31	55.60
1493	2010-09-15	62.08	78.30	78.31	55.60
1494	2010-09-14	62.07	78.27	78.28	55.60
1495	2010-09-13	61.91	78.16	78.16	55.60
1496	2010-09-10	61.82	78.08	78.08	55.60
1497	2010-09-09	61.72	77.95	77.96	55.64
1498	2010-09-08	61.72	77.96	77.96	55.64
1499	2010-09-07	61.70	77.92	77.93	55.64
1500	2010-09-06	61.70	77.92	77.93	55.64
1501	2010-09-03	61.75	77.96	77.97	55.63
1502	2010-09-02	61.81	78.02	78.02	55.63
1503	2010-09-01	61.73	77.96	77.97	55.63
1504	2010-08-31	61.69	77.94	77.95	55.62
1505	2010-08-30	61.66	77.95	77.95	55.62
1506	2010-08-27	61.74	77.71	77.71	55.62
1507	2010-08-26	61.75	77.65	77.66	55.62
1508	2010-08-25	61.71	77.57	77.57	55.62
1509	2010-08-24	61.54	77.39	77.40	55.61
1510	2010-08-23	61.14	77.00	77.00	55.60
1511	2010-08-20	62.17	77.26	77.26	55.60
1512	2010-08-19	62.36	77.27	77.27	55.60
1513	2010-08-18	62.61	77.51	77.52	55.60
1514	2010-08-17	62.69	77.54	77.55	55.60
1515	2010-08-16	62.75	77.59	77.60	55.60
1516	2010-08-13	62.77	77.35	77.35	55.60
1517	2010-08-12	62.75	77.30	77.31	55.60
1518	2010-08-11	62.78	77.28	77.28	55.60
1519	2010-08-10	62.78	77.28	77.29	55.60
1520	2010-08-09	62.84	77.35	77.36	55.60
1521	2010-08-06	62.85	77.35	77.36	55.59
1522	2010-08-05	62.96	77.49	77.49	55.59
1523	2010-08-04	63.00	77.51	77.52	55.59
1524	2010-08-03	63.03	77.54	77.54	55.59
1525	2010-08-02	62.99	77.48	77.49	55.58
1526	2010-07-30	63.29	77.59	77.60	55.58
1527	2010-07-29	63.46	77.80	77.80	55.57
1528	2010-07-28	60.27	75.99	76.00	55.57
1529	2010-07-27	60.46	76.30	76.30	55.57
1530	2010-07-26	60.82	76.64	76.65	55.55
1531	2010-07-23	61.58	77.76	77.77	55.56
1532	2010-07-22	61.93	78.14	78.15	55.57
1533	2010-07-21	62.15	78.32	78.32	55.57
1534	2010-07-20	62.40	78.55	78.56	55.57
1535	2010-07-19	62.57	78.37	78.37	55.57
1536	2010-07-16	63.38	79.14	79.14	55.57
1537	2010-07-15	63.63	79.34	79.34	55.56
1538	2010-07-14	63.72	79.43	79.44	55.56
1539	2010-07-13	63.73	79.45	79.45	55.56
1540	2010-07-12	63.83	79.56	79.57	55.56
1541	2010-07-09	63.91	79.65	79.65	55.56
1542	2010-07-08	63.81	79.59	79.59	55.56
1543	2010-07-07	63.82	79.59	79.60	55.56
1544	2010-07-06	63.71	79.47	79.47	55.56
1545	2010-07-05	63.54	79.36	79.36	55.56
1546	2010-07-02	63.47	79.36	79.36	55.56
1547	2010-06-30	63.38	79.33	79.34	55.56
1548	2010-06-29	63.38	79.40	79.40	55.56
1549	2010-06-28	63.29	79.33	79.33	55.54
1550	2010-06-25	63.24	79.27	79.27	55.54
1551	2010-06-24	66.74	81.49	81.49	55.55
1552	2010-06-23	66.73	81.48	81.48	55.55
1553	2010-06-22	66.61	81.49	81.49	55.55
1554	2010-06-21	66.61	81.38	81.39	55.55
1555	2010-06-18	66.60	81.42	81.43	55.55
1556	2010-06-17	66.69	81.53	81.53	55.50
1557	2010-06-15	66.74	81.64	81.64	55.51
1558	2010-06-14	66.75	81.65	81.65	55.50
1559	2010-06-11	66.71	81.62	81.62	55.50
1560	2010-06-10	66.52	81.50	81.51	55.50
1561	2010-06-09	66.59	81.54	81.54	55.50
1562	2010-06-08	66.46	81.40	81.40	55.50
1563	2010-06-07	66.39	81.38	81.39	55.55
1564	2010-06-04	66.32	81.39	81.39	55.55
1565	2010-06-03	66.29	81.33	81.33	55.55
1566	2010-06-02	66.20	81.25	81.26	55.55
1567	2010-06-01	66.16	81.24	81.25	55.55
1568	2010-05-31	66.25	81.47	81.47	55.54
1569	2010-05-28	66.39	81.36	81.37	55.54
1570	2010-05-27	66.16	81.07	81.08	55.54
1571	2010-05-26	65.94	80.49	80.50	55.54
1572	2010-05-25	65.89	80.38	80.39	55.55
1573	2010-05-24	66.50	80.24	80.24	55.54
1574	2010-05-20	66.45	80.44	80.44	55.54
1575	2010-05-19	66.63	80.77	80.78	55.54
1576	2010-05-18	66.69	80.79	80.80	55.54
1577	2010-05-17	67.24	81.11	81.12	55.54
1578	2010-05-14	67.50	81.42	81.42	55.54
1579	2010-05-13	67.61	81.39	81.40	55.52
1580	2010-05-12	67.41	81.31	81.32	55.52
1581	2010-05-11	67.29	81.21	81.22	55.53
1582	2010-05-10	67.23	81.19	81.20	55.53
1583	2010-05-07	66.90	80.91	80.92	55.53
1584	2010-05-06	66.71	80.76	80.77	55.53
1585	2010-05-05	66.40	80.42	80.43	55.53
1586	2010-05-04	66.35	80.35	80.36	55.52
1587	2010-05-03	66.26	80.02	80.03	55.51
1588	2010-04-30	66.09	79.40	79.40	55.49
1589	2010-04-29	66.43	79.58	79.58	55.49
1590	2010-04-28	66.28	79.37	79.38	55.50
1591	2010-04-27	66.31	79.33	79.34	55.50
1592	2010-04-26	66.24	79.08	79.10	55.50
1593	2010-04-23	66.83	79.39	79.40	55.50
1594	2010-04-22	67.29	79.57	79.58	55.49
1595	2010-04-21	67.78	80.08	80.09	55.49
1596	2010-04-20	68.26	80.59	80.60	55.49
1597	2010-04-19	66.40	79.46	79.48	52.22
1598	2010-04-16	65.84	78.83	78.85	52.21
1599	2010-04-15	66.11	79.02	79.03	52.21
1600	2010-04-14	65.84	78.63	78.64	52.21
1601	2010-04-13	66.15	78.78	78.78	52.17
1602	2010-04-12	66.47	79.05	79.06	52.10
1603	2010-04-09	66.42	79.10	79.10	52.11
1604	2010-04-08	66.48	79.22	79.23	51.92
1605	2010-04-07	66.53	79.52	79.53	51.92
1606	2010-04-01	66.36	79.44	79.45	52.04
1607	2010-03-31	66.33	79.38	79.39	52.03
1608	2010-03-30	66.61	79.33	79.34	52.02
1609	2010-03-29	66.48	79.38	79.39	51.98
1610	2010-03-26	66.73	79.68	79.69	51.99
1611	2010-03-25	66.68	79.77	79.77	51.98
1612	2010-03-24	66.90	79.73	79.73	51.89
1613	2010-03-23	67.03	79.65	79.65	51.87
1614	2010-03-22	66.44	79.05	79.06	51.90
1615	2010-03-19	65.96	78.60	78.61	51.91
1616	2010-03-18	65.13	78.24	78.25	51.88
1617	2010-03-17	64.64	78.17	78.18	51.76
1618	2010-03-16	64.79	78.38	78.39	51.73
1619	2010-03-15	64.99	78.79	78.80	51.78
1620	2010-03-12	65.71	79.89	79.90	51.71
1621	2010-03-11	65.63	79.51	79.53	51.69
1622	2010-03-10	65.96	79.77	79.79	51.73
1623	2010-03-09	66.01	79.78	79.80	51.75
1624	2010-03-08	66.34	80.21	80.24	51.75
1625	2010-03-05	66.43	80.34	80.36	51.75
1626	2010-03-04	66.70	80.44	80.46	51.75
1627	2010-03-03	66.75	80.36	80.38	51.75
1628	2010-03-02	66.67	80.37	80.40	51.75
1629	2010-03-01	66.75	80.58	80.62	51.73
1630	2010-02-26	66.88	80.73	80.77	51.72
1631	2010-02-25	66.85	80.60	80.64	51.72
1632	2010-02-24	67.02	80.47	80.51	51.72
1633	2010-02-23	66.93	80.55	80.59	51.72
1634	2010-02-22	66.93	80.55	80.59	51.72
1635	2010-02-19	67.95	80.94	80.98	51.72
1636	2010-02-18	67.88	80.96	81.00	51.72
1637	2010-02-17	67.76	80.82	80.86	51.72
1638	2010-02-12	67.72	80.67	80.70	51.72
1639	2010-02-11	67.54	80.45	80.49	51.72
1640	2010-02-10	67.43	80.31	80.34	51.72
1641	2010-02-09	67.45	80.22	80.26	51.72
1642	2010-02-08	67.48	80.22	80.26	51.72
1643	2010-02-05	67.41	80.15	80.19	51.72
1644	2010-02-04	67.42	80.18	80.21	51.72
1645	2010-02-03	67.39	80.11	80.14	51.72
1646	2010-02-02	67.35	80.06	80.09	51.72
1647	2010-02-01	66.89	79.60	79.61	51.71
1648	2010-01-29	66.90	79.48	79.49	51.71
1649	2010-01-28	67.98	79.08	79.09	51.70
1650	2010-01-27	66.92	79.02	79.02	51.65
1651	2010-01-26	68.72	79.54	79.55	51.63
1652	2010-01-25	68.72	79.58	79.59	51.63
1653	2010-01-22	68.68	79.61	79.61	51.63
1654	2010-01-21	68.73	79.37	79.38	51.61
1655	2010-01-20	68.85	79.13	79.14	51.57
1656	2010-01-19	68.17	78.83	78.84	51.56
1657	2010-01-18	68.33	78.81	78.82	51.55
1658	2010-01-15	68.41	78.62	78.63	51.55
1659	2010-01-14	69.23	79.55	79.57	50.89
1660	2010-01-13	67.22	77.86	77.89	48.69
1661	2010-01-12	67.31	77.76	77.77	48.55
1662	2010-01-11	66.87	77.62	77.64	48.42
1663	2010-01-08	67.20	79.00	79.02	48.35
1664	2010-01-07	67.62	79.31	79.33	48.28
1665	2010-01-06	68.44	79.94	79.96	48.10
1666	2010-01-05	68.93	80.08	80.08	47.94
1667	2010-01-04	69.07	80.23	80.24	47.44
1668	2009-12-31	70.20	82.40	82.41	47.05
1669	2009-12-30	70.20	82.40	82.41	47.05
1670	2009-12-29	70.80	82.85	82.86	47.05
1671	2009-12-28	70.85	82.87	82.88	47.05
1672	2009-12-24	70.99	82.86	82.87	47.05
1673	2009-12-23	70.99	82.86	82.87	47.05
1674	2009-12-22	71.00	82.80	82.81	47.05
1675	2009-12-21	71.09	82.91	82.92	47.05
1676	2009-12-18	71.45	82.87	82.88	47.05
1677	2009-12-17	71.89	83.11	83.12	47.05
1678	2009-12-16	71.99	83.21	83.21	47.04
1679	2009-12-15	72.21	82.96	82.97	47.04
1680	2009-12-14	72.18	83.03	83.04	47.04
1681	2009-12-11	72.17	82.99	83.00	47.04
1682	2009-12-10	72.19	83.05	83.06	47.04
1683	2009-12-09	72.27	83.04	83.05	47.04
1684	2009-12-08	71.92	82.89	82.90	47.04
1685	2009-12-07	71.78	82.83	82.84	47.04
1686	2009-12-04	70.82	81.86	81.87	46.98
1687	2009-12-03	71.46	83.34	83.35	46.98
1688	2009-12-02	71.79	83.24	83.25	46.96
1689	2009-12-01	72.14	83.49	83.50	46.99
1690	2009-11-30	72.28	83.40	83.41	46.99
1691	2009-11-27	72.39	83.26	83.27	47.00
1692	2009-11-26	72.36	83.15	83.16	47.00
1693	2009-11-25	72.51	83.37	83.38	47.00
1694	2009-11-24	71.94	82.94	82.94	47.01
1695	2009-11-23	71.37	82.39	82.40	47.01
1696	2009-11-20	70.05	81.43	81.44	47.01
1697	2009-11-19	69.36	80.45	80.47	47.01
1698	2009-11-18	69.14	80.46	80.49	47.01
1699	2009-11-17	68.82	80.56	80.59	47.02
1700	2009-11-16	69.33	80.17	80.20	47.02
1701	2009-11-13	69.03	79.87	79.90	47.02
1702	2009-11-12	68.95	79.80	79.84	47.02
1703	2009-11-11	68.65	79.49	79.54	47.02
1704	2009-11-10	68.36	78.92	78.97	47.02
1705	2009-11-09	67.49	79.13	79.18	47.02
1706	2009-11-06	67.37	79.02	79.08	47.02
1707	2009-11-05	66.81	78.90	78.95	47.03
1708	2009-11-04	66.44	78.46	78.52	47.03
1709	2009-11-03	66.42	78.46	78.52	47.03
1710	2009-11-02	66.71	78.80	78.85	47.03
1711	2009-10-30	66.80	78.77	78.82	47.03
1712	2009-10-29	66.50	78.56	78.62	47.03
1713	2009-10-28	65.90	78.24	78.30	47.03
1714	2009-10-27	65.72	78.37	78.43	47.03
1715	2009-10-23	65.98	78.67	78.73	47.03
1716	2009-10-22	65.93	78.66	78.72	47.03
1717	2009-10-21	65.92	78.67	78.73	47.03
1718	2009-10-20	65.63	78.44	78.50	47.03
1719	2009-10-19	65.37	78.47	78.53	47.03
1720	2009-10-16	65.86	78.83	78.89	47.03
1721	2009-10-15	66.41	79.09	79.14	47.03
1722	2009-10-14	66.27	78.92	78.97	47.03
1723	2009-10-13	66.35	79.04	79.09	47.03
1724	2009-10-12	66.40	79.09	79.14	47.03
1725	2009-10-09	66.40	79.09	79.15	47.03
1726	2009-10-08	66.43	79.12	79.17	47.03
1727	2009-10-07	66.49	79.21	79.27	47.03
1728	2009-10-06	66.51	79.23	79.28	47.03
1729	2009-10-05	66.55	79.27	79.32	47.03
1730	2009-10-02	66.58	79.31	79.37	47.03
1731	2009-09-30	66.60	79.33	79.38	47.03
1732	2009-09-29	66.59	79.32	79.38	47.03
1733	2009-09-28	66.58	79.31	79.37	47.03
1734	2009-09-25	66.47	79.21	79.26	47.03
1735	2009-09-24	66.44	79.21	79.26	47.03
1736	2009-09-23	66.36	79.13	79.18	47.03
1737	2009-09-22	66.32	79.09	79.15	47.03
1738	2009-09-21	66.26	79.04	79.09	47.03
1739	2009-09-18	66.22	79.01	79.07	47.03
1740	2009-09-17	66.18	78.98	79.04	47.03
1741	2009-09-16	66.18	78.98	79.04	47.03
1742	2009-09-15	66.05	78.87	78.93	47.03
1743	2009-09-14	66.07	78.88	78.94	47.03
1744	2009-09-11	66.34	78.85	78.91	47.03
1745	2009-09-10	66.33	78.83	78.89	47.03
1746	2009-09-09	66.34	78.83	78.89	47.03
1747	2009-09-08	66.32	78.79	78.85	47.03
1748	2009-09-07	66.32	78.79	78.85	47.03
1749	2009-09-04	66.33	78.80	78.86	47.03
1750	2009-09-03	66.33	78.81	78.86	47.03
1751	2009-09-02	66.39	78.87	78.92	47.03
1752	2009-09-01	66.35	78.85	78.90	47.03
1753	2009-08-31	66.40	78.92	78.98	47.03
1754	2009-08-28	66.39	78.92	78.98	47.03
1755	2009-08-27	66.42	78.95	79.00	47.03
1756	2009-08-26	67.01	78.95	79.01	47.03
1757	2009-08-25	67.29	78.95	79.01	47.03
1758	2009-08-24	67.38	79.07	79.13	47.03
1759	2009-08-21	67.30	78.81	78.87	47.03
1760	2009-08-20	67.35	78.89	78.95	47.03
1761	2009-08-19	67.40	78.97	79.02	47.03
1762	2009-08-18	67.49	79.03	79.09	47.03
1763	2009-08-17	67.93	79.34	79.40	47.03
1764	2009-08-14	67.93	79.30	79.35	47.03
1765	2009-08-13	68.05	79.40	79.46	47.03
1766	2009-08-12	68.20	79.58	79.64	47.03
1767	2009-08-11	68.42	79.74	79.80	47.03
1768	2009-08-10	68.59	79.75	79.80	47.03
1769	2009-08-07	68.74	79.84	79.89	47.03
1770	2009-08-06	68.82	79.86	79.91	47.03
1771	2009-08-05	68.85	79.86	79.91	47.03
1772	2009-08-04	69.04	80.03	80.08	47.03
1773	2009-08-03	69.33	80.25	80.30	47.03
1774	2009-07-31	69.36	80.28	80.33	47.03
1775	2009-07-30	68.91	79.80	79.85	47.03
1776	2009-07-29	69.04	79.91	79.96	47.03
1777	2009-07-28	69.22	80.17	80.22	47.03
1778	2009-07-27	69.45	80.44	80.49	47.03
1779	2009-07-24	69.94	80.83	80.89	47.03
1780	2009-07-23	70.39	81.29	81.35	47.03
1781	2009-07-22	70.32	81.10	81.17	47.03
1782	2009-07-21	70.50	81.12	81.19	47.03
1783	2009-07-20	70.67	80.93	81.00	47.03
1784	2009-07-17	71.04	81.30	81.38	47.03
1785	2009-07-16	71.13	81.31	81.39	47.03
1786	2009-07-15	71.42	81.57	81.65	47.03
1787	2009-07-14	71.54	81.95	82.03	47.03
1788	2009-07-13	71.52	81.77	81.85	47.03
1789	2009-07-10	71.52	81.76	81.84	47.03
1790	2009-07-09	71.53	81.85	81.93	47.03
1791	2009-07-08	71.59	81.92	82.00	47.03
1792	2009-07-07	71.63	81.84	81.92	47.03
1793	2009-07-06	71.58	81.79	81.87	47.03
1794	2009-07-03	71.48	81.71	81.79	47.03
1795	2009-07-02	71.48	81.73	81.82	47.03
1796	2009-06-30	71.45	81.71	81.79	47.03
1797	2009-06-29	71.47	81.70	81.78	47.03
1798	2009-06-26	71.47	81.65	81.73	47.03
1799	2009-06-25	71.49	81.70	81.78	47.03
1800	2009-06-24	71.49	81.69	81.77	47.03
1801	2009-06-23	71.40	81.62	81.70	47.03
1802	2009-06-22	71.49	81.69	81.77	47.03
1803	2009-06-19	71.52	81.73	81.82	47.03
1804	2009-06-18	71.71	81.93	82.01	47.03
1805	2009-06-17	71.90	82.17	82.25	47.03
1806	2009-06-16	72.66	82.96	83.04	47.03
1807	2009-06-15	72.80	83.14	83.22	47.03
1808	2009-06-12	72.82	83.23	83.31	47.03
1809	2009-06-11	72.81	83.25	83.32	47.03
1810	2009-06-10	72.87	83.42	83.50	47.03
1811	2009-06-09	72.98	83.53	83.60	47.03
1812	2009-06-08	73.67	83.97	84.04	47.03
1813	2009-06-05	74.44	84.41	84.48	47.03
1814	2009-06-04	74.71	84.66	84.73	47.03
1815	2009-06-03	74.76	84.70	84.77	47.03
1816	2009-06-02	74.99	84.94	85.01	47.03
1817	2009-06-01	75.17	85.07	85.13	47.03
1818	2009-05-29	75.23	85.05	85.12	47.03
1819	2009-05-27	75.53	85.36	85.43	47.03
1820	2009-05-26	75.53	85.38	85.44	47.03
1821	2009-05-25	75.60	85.40	85.46	47.03
1822	2009-05-22	75.58	85.38	85.44	47.03
1823	2009-05-21	75.61	85.41	85.48	47.03
1824	2009-05-20	75.60	85.39	85.46	47.03
1825	2009-05-19	75.60	85.50	85.56	47.03
1826	2009-05-18	75.61	85.51	85.57	47.03
1827	2009-05-15	75.67	85.57	85.63	47.03
1828	2009-05-14	75.70	85.60	85.67	47.03
1829	2009-05-13	76.07	85.95	86.01	47.03
1830	2009-05-12	76.07	86.00	86.06	47.03
1831	2009-05-11	76.08	85.99	86.06	47.03
1832	2009-05-08	76.11	86.12	86.18	47.03
1833	2009-05-07	76.29	86.45	86.51	47.03
1834	2009-05-06	76.36	86.58	86.64	47.03
1835	2009-05-05	76.42	86.61	86.67	47.03
1836	2009-05-04	76.44	86.59	86.65	47.03
1837	2009-04-30	76.44	86.58	86.64	47.03
1838	2009-04-29	76.37	86.56	86.62	47.03
1839	2009-04-28	76.24	86.39	86.45	47.03
1840	2009-04-27	76.49	86.65	86.71	47.03
1841	2009-04-24	76.63	86.64	86.70	47.03
1842	2009-04-23	76.74	86.67	86.73	47.03
1843	2009-04-22	76.73	86.84	86.90	47.03
1844	2009-04-21	76.78	86.84	86.90	47.03
1845	2009-04-20	76.64	86.97	87.03	47.03
1846	2009-04-17	76.79	86.95	87.01	47.03
1847	2009-04-16	76.78	87.06	87.11	47.03
1848	2009-04-15	76.75	87.04	87.10	47.03
1849	2009-04-14	76.70	87.04	87.10	47.03
1850	2009-04-09	76.66	87.03	87.09	47.03
1851	2009-04-08	76.67	87.13	87.19	47.03
1852	2009-04-07	76.71	87.15	87.21	47.03
1853	2009-04-06	76.71	87.15	87.21	47.03
1854	2009-04-03	76.70	87.33	87.38	47.03
1855	2009-04-02	76.73	87.37	87.43	47.03
1856	2009-04-01	76.72	87.46	87.52	47.02
1857	2009-03-31	76.69	87.43	87.49	47.02
1858	2009-03-30	76.63	87.42	87.48	47.02
1859	2009-03-27	76.20	86.99	87.05	47.02
1860	2009-03-26	76.31	86.85	86.90	47.02
1861	2009-03-25	76.47	87.01	87.07	47.02
1862	2009-03-24	76.45	86.95	87.00	47.02
1863	2009-03-23	76.71	87.19	87.25	47.02
1864	2009-03-20	76.78	87.20	87.26	47.02
1865	2009-03-19	76.85	87.27	87.33	47.02
1866	2009-03-18	76.88	87.29	87.35	47.02
1867	2009-03-17	76.94	87.34	87.40	47.02
1868	2009-03-16	76.96	87.35	87.40	47.02
1869	2009-03-13	76.96	87.35	87.40	47.03
1870	2009-03-12	76.97	87.36	87.41	47.03
1871	2009-03-11	76.97	87.36	87.42	47.03
1872	2009-03-10	76.97	87.36	87.42	47.03
1873	2009-03-09	76.97	87.36	87.42	47.03
1874	2009-03-06	76.97	87.36	87.42	47.03
1875	2009-03-05	76.96	87.35	87.41	47.03
1876	2009-03-04	76.96	87.35	87.41	47.02
1877	2009-03-03	76.96	87.35	87.41	47.02
1878	2009-03-02	76.96	87.35	87.41	47.02
1879	2009-02-27	76.94	87.34	87.40	47.02
1880	2009-02-26	76.90	87.33	87.39	47.02
1881	2009-02-25	76.90	87.33	87.39	47.02
1882	2009-02-24	76.90	87.34	87.40	47.02
1883	2009-02-23	76.59	87.18	87.23	46.41
1884	2009-02-20	76.59	87.18	87.24	46.41
1885	2009-02-19	76.59	87.18	87.24	46.41
1886	2009-02-18	76.59	87.17	87.22	46.41
1887	2009-02-17	76.58	87.18	87.24	46.41
1888	2009-02-16	76.60	87.22	87.28	46.41
1889	2009-02-13	76.61	87.23	87.29	46.41
1890	2009-02-12	76.60	87.22	87.28	46.41
1891	2009-01-23	76.61	87.23	87.29	464.11
1892	2009-01-22	76.61	87.23	87.29	46.41
1893	2009-01-21	76.62	87.24	87.30	46.41
1894	2009-01-20	76.63	87.25	87.31	46.41
1895	2009-01-19	76.63	87.25	87.31	46.41
1896	2009-01-16	76.62	87.24	87.30	46.41
1897	2009-01-15	76.75	87.30	87.36	46.41
1898	2009-01-14	76.75	87.30	87.36	46.41
1899	2009-01-13	76.78	87.31	87.36	46.41
1900	2009-01-12	76.79	87.31	87.37	46.41
1901	2009-01-09	76.79	87.33	87.38	46.41
1902	2009-01-08	76.82	87.33	87.39	46.41
1903	2009-01-07	76.83	87.34	87.40	46.41
1904	2009-01-06	76.84	87.35	87.41	46.41
1905	2009-01-05	76.86	87.37	87.43	46.41
1906	2009-01-02	76.86	87.37	87.43	46.41
1907	2008-12-30	76.86	87.37	87.42	46.41
1908	2008-12-29	76.89	87.39	87.45	46.41
1909	2008-12-23	76.88	87.37	87.43	46.41
1910	2008-12-22	76.87	87.37	87.43	46.41
1911	2008-12-19	76.88	87.37	87.43	46.41
1912	2008-12-18	76.90	87.38	87.44	46.41
1913	2008-12-17	76.85	87.34	87.39	46.41
1914	2008-12-16	76.82	87.29	87.34	46.41
1915	2008-12-15	76.83	87.29	87.35	46.41
1916	2008-12-12	76.83	87.29	87.35	46.41
1917	2008-12-11	76.81	87.28	87.34	46.41
1918	2008-12-10	76.81	87.27	87.33	46.41
1919	2008-12-09	76.83	87.29	87.35	46.41
1920	2008-12-08	76.84	87.29	87.35	46.41
1921	2008-12-05	76.84	87.28	87.34	46.41
1922	2008-12-04	76.86	87.27	87.33	46.41
1923	2008-12-03	76.87	87.28	87.34	46.41
1924	2008-12-02	76.84	87.25	87.31	46.41
1925	2008-12-01	76.85	87.25	87.31	46.41
1926	2008-11-28	76.85	87.25	87.31	46.41
1927	2008-11-27	76.85	87.26	87.32	46.41
1928	2008-11-26	76.87	87.27	87.33	46.41
1929	2008-11-25	76.87	87.27	87.33	46.41
1930	2008-11-24	76.91	87.31	87.37	46.41
1931	2008-11-21	76.94	87.33	87.39	46.41
1932	2008-11-20	76.94	87.08	87.14	46.41
1933	2008-11-19	77.19	87.33	87.39	46.41
1934	2008-11-18	77.19	87.33	87.39	46.41
1935	2008-11-17	77.23	87.36	87.42	46.41
1936	2008-11-14	77.23	87.36	87.42	46.41
1937	2008-11-13	77.23	87.36	87.42	46.41
1938	2008-11-12	77.24	87.37	87.43	46.41
1939	2008-11-11	77.29	87.41	87.46	46.41
1940	2008-11-10	77.30	87.42	87.48	46.41
1941	2008-11-07	77.32	87.44	87.50	46.41
1942	2008-11-06	77.31	87.43	87.49	46.41
1943	2008-11-05	77.32	87.43	87.49	46.41
1944	2008-11-04	77.32	87.44	87.49	46.41
1945	2008-11-03	77.33	87.45	87.51	46.41
1946	2008-10-31	77.33	87.46	87.51	46.41
1947	2008-10-30	77.33	87.45	87.51	46.41
1948	2008-10-29	77.33	87.45	87.51	46.41
1949	2008-10-28	77.33	87.45	87.51	46.41
1950	2008-10-27	77.33	87.45	87.51	46.41
1951	2008-10-24	77.32	87.45	87.51	46.41
1952	2008-10-23	77.30	87.43	87.49	46.41
1953	2008-10-22	77.31	87.43	87.49	46.41
1954	2008-10-21	77.39	87.50	87.56	46.41
1955	2008-10-20	77.39	87.50	87.56	46.41
1956	2008-10-17	77.40	87.51	87.57	46.41
1957	2008-10-16	77.15	87.52	87.58	46.41
1958	2008-10-15	77.15	87.51	87.57	46.41
1959	2008-10-14	77.17	87.53	87.58	46.41
1960	2008-10-13	77.17	87.50	87.56	46.41
1961	2008-10-10	76.92	87.16	87.18	46.41
1962	2008-10-09	76.90	87.15	87.17	46.41
1963	2008-10-08	76.90	87.15	87.17	46.41
1964	2008-10-06	76.93	87.17	87.19	46.41
1965	2008-10-03	76.93	87.18	87.20	46.41
1966	2008-10-02	76.92	87.17	87.19	46.41
1967	2008-09-30	76.91	87.16	87.18	46.41
1968	2008-09-29	76.89	87.14	87.16	46.41
1969	2008-09-26	76.86	87.12	87.14	46.41
1970	2008-09-25	76.80	87.06	87.08	46.41
1971	2008-09-24	76.82	87.13	87.15	46.41
1972	2008-09-23	76.82	87.14	87.16	46.41
1973	2008-09-22	76.81	87.13	87.15	46.41
1974	2008-09-19	76.80	87.12	87.14	46.41
1975	2008-09-18	76.82	87.14	87.16	46.41
1976	2008-09-17	76.83	87.15	87.16	46.41
1977	2008-09-16	76.83	87.15	87.16	46.41
1978	2008-09-12	76.81	87.13	87.15	46.41
1979	2008-09-11	76.81	87.13	87.15	46.41
1980	2008-09-10	76.81	87.13	87.15	46.41
1981	2008-09-09	76.81	87.13	87.15	46.41
1982	2008-09-08	76.82	87.14	87.16	46.41
1983	2008-09-05	76.82	87.14	87.16	46.41
1984	2008-09-04	76.82	87.14	87.16	46.41
1985	2008-09-03	76.82	87.14	87.16	46.41
1986	2008-09-02	76.81	87.14	87.16	46.41
1987	2008-09-01	76.81	87.14	87.16	46.41
1988	2008-08-29	76.81	87.13	87.15	46.41
1989	2008-08-28	76.81	87.13	87.15	46.41
1990	2008-08-27	76.81	87.14	87.16	46.41
1991	2008-08-26	76.82	87.14	87.16	46.41
1992	2008-08-25	76.85	87.17	87.19	46.41
1993	2008-08-21	76.85	87.17	87.19	46.41
1994	2008-08-20	76.85	87.17	87.19	46.41
1995	2008-08-19	76.85	87.17	87.19	46.41
1996	2008-08-18	76.84	87.18	87.19	46.41
1997	2008-08-15	76.84	87.18	87.19	46.41
1998	2008-08-14	76.84	87.17	87.19	46.41
1999	2008-08-13	76.84	87.17	87.19	46.41
2000	2008-08-12	76.85	87.17	87.19	46.41
2001	2008-08-11	76.84	87.16	87.18	46.41
2002	2008-08-08	76.79	87.11	87.13	46.41
2003	2008-08-07	76.77	87.08	87.10	46.41
2004	2008-08-05	76.80	87.03	87.05	46.41
2005	2008-08-04	76.80	87.03	87.05	46.41
2006	2008-08-01	76.76	87.03	87.05	46.41
2007	2008-07-31	76.75	87.02	87.04	46.41
2008	2008-07-30	76.75	87.02	87.04	46.41
2009	2008-07-29	76.72	87.02	87.04	46.41
2010	2008-07-28	76.67	87.03	87.04	46.41
2011	2008-07-25	76.69	87.05	87.07	46.41
2012	2008-07-24	76.69	87.05	87.07	46.41
2013	2008-07-23	76.69	87.05	87.07	46.41
2014	2008-07-22	76.67	87.04	87.06	46.41
2015	2008-07-21	76.67	87.04	87.05	46.41
2016	2008-07-18	76.67	87.03	87.04	46.41
2017	2008-07-17	76.67	87.03	87.04	46.41
2018	2008-07-16	76.67	87.02	87.04	46.41
2019	2008-07-15	76.67	87.02	87.04	46.41
2020	2008-07-14	76.67	87.02	87.04	46.41
2021	2008-07-11	76.67	87.01	87.03	46.41
2022	2008-07-10	76.66	87.00	87.02	46.41
2023	2008-07-09	76.66	87.00	87.01	46.41
2024	2008-07-08	76.65	86.99	87.01	46.41
2025	2008-07-07	76.65	86.99	87.01	46.41
2026	2008-07-04	76.64	86.99	87.01	46.41
2027	2008-07-03	76.65	86.99	87.01	46.41
2028	2008-07-02	76.64	87.02	87.04	46.41
2029	2008-06-30	76.63	87.01	87.03	46.41
2030	2008-06-27	76.60	86.97	86.99	46.41
2031	2008-06-26	76.59	86.96	86.97	46.41
2032	2008-06-25	76.59	86.96	86.98	46.41
2033	2008-06-24	76.63	87.00	87.01	46.41
2034	2008-06-23	76.62	86.97	86.99	46.41
2035	2008-06-20	76.67	87.03	87.04	46.41
2036	2008-06-19	76.67	87.01	87.02	46.41
2037	2008-06-18	76.67	87.00	87.02	46.41
2038	2008-06-17	76.68	87.02	87.03	46.41
2039	2008-06-16	76.68	87.02	87.04	46.41
2040	2008-06-13	76.68	87.03	87.04	46.41
2041	2008-06-12	76.68	87.03	87.05	46.41
2042	2008-06-11	76.68	87.03	87.05	46.41
2043	2008-06-10	76.66	87.02	87.04	46.41
2044	2008-06-06	76.65	87.03	87.04	46.41
2045	2008-06-05	76.65	87.02	87.03	46.41
2046	2008-06-04	76.66	87.01	87.03	46.41
2047	2008-06-03	76.67	87.01	87.02	46.41
2048	2008-06-02	76.67	87.01	87.02	46.41
2049	2008-05-30	76.67	87.01	87.03	46.42
2050	2008-05-29	76.58	87.01	87.03	46.42
2051	2008-05-28	76.56	86.99	87.01	46.42
2052	2008-05-27	76.55	86.97	86.98	46.42
2053	2008-05-26	76.52	86.99	87.00	46.42
2054	2008-05-23	76.52	87.00	87.02	46.42
2055	2008-05-22	76.52	86.99	87.01	46.42
2056	2008-05-21	76.44	87.05	87.06	46.42
2057	2008-05-20	76.43	87.02	87.04	46.42
2058	2008-05-19	76.41	87.06	87.07	46.42
2059	2008-05-16	76.40	87.04	87.06	46.42
2060	2008-05-15	76.39	87.02	87.03	46.42
2061	2008-05-14	76.39	87.01	87.02	46.42
2062	2008-05-13	76.40	86.99	87.01	46.42
2063	2008-05-09	76.40	86.99	87.00	46.42
2064	2008-05-08	76.37	86.99	87.01	46.42
2065	2008-05-07	76.38	86.99	87.01	46.42
2066	2008-05-06	76.45	87.07	87.08	46.41
2067	2008-05-05	76.55	87.18	87.19	46.41
2068	2008-05-02	76.77	87.37	87.39	46.41
2069	2008-04-30	77.04	87.60	87.62	46.41
2070	2008-04-29	77.05	87.60	87.61	46.41
2071	2008-04-28	77.05	87.63	87.64	46.41
2072	2008-04-25	77.07	87.63	87.65	46.41
2073	2008-04-24	77.07	87.61	87.63	46.41
2074	2008-04-23	77.07	87.63	87.64	46.41
2075	2008-04-22	77.08	87.64	87.65	46.41
2076	2008-04-21	77.11	87.64	87.66	46.41
2077	2008-04-18	77.13	87.66	87.68	46.41
2078	2008-04-17	77.15	87.63	87.65	46.41
2079	2008-04-16	77.17	87.64	87.66	46.41
2080	2008-04-15	77.19	87.64	87.66	46.41
2081	2008-04-14	77.20	87.63	87.64	46.41
2082	2008-04-11	77.19	87.61	87.63	46.41
2083	2008-04-10	77.22	87.63	87.65	46.41
2084	2008-04-09	77.20	87.61	87.62	46.41
2085	2008-04-08	77.21	87.61	87.63	46.41
2086	2008-04-07	77.19	87.59	87.61	46.41
2087	2008-04-03	77.19	87.59	87.60	46.41
2088	2008-04-02	77.19	87.58	87.59	46.41
2089	2008-04-01	77.35	87.72	87.74	46.39
2090	2008-03-31	77.57	87.88	87.90	46.74
2091	2008-03-28	77.15	87.49	87.50	46.39
2092	2008-03-27	77.00	87.34	87.36	46.37
2093	2008-03-26	76.94	87.19	87.20	46.87
2094	2008-03-25	76.84	87.11	87.12	46.86
2095	2008-03-20	76.58	87.04	87.06	46.82
2096	2008-03-19	76.14	86.99	87.01	46.80
2097	2008-03-18	75.54	86.91	86.92	46.80
2098	2008-03-17	74.97	86.53	86.55	46.78
2099	2008-03-14	74.66	86.46	86.48	46.77
2100	2008-03-13	74.33	86.31	86.33	46.75
2101	2008-03-12	73.93	86.14	86.16	46.75
2102	2008-03-11	73.78	86.07	86.09	46.75
2103	2008-03-10	73.71	86.02	86.04	46.75
2104	2008-03-07	73.55	85.92	85.94	46.73
2105	2008-03-06	73.56	85.92	85.94	46.73
2106	2008-03-05	73.21	85.62	85.65	46.73
2107	2008-03-04	72.71	85.36	85.38	46.73
2108	2008-03-03	72.48	85.39	85.41	46.73
2109	2008-02-29	72.25	85.42	85.44	46.73
2110	2008-02-28	72.27	85.44	85.46	46.78
2111	2008-02-27	72.27	85.43	85.45	46.78
2112	2008-02-26	72.27	85.40	85.43	46.78
2113	2008-02-25	72.27	85.39	85.41	46.78
2114	2008-02-22	72.23	85.38	85.40	46.78
2115	2008-02-21	72.21	85.36	85.39	46.77
2116	2008-02-20	72.18	85.38	85.40	46.77
2117	2008-02-19	72.13	85.37	85.39	46.76
2118	2008-02-18	72.11	85.38	85.41	46.69
2119	2008-02-15	72.12	85.38	85.41	46.69
2120	2008-02-14	72.11	85.37	85.39	46.69
2121	2008-02-13	72.11	85.37	85.40	46.69
2122	2008-02-12	72.11	85.37	85.40	46.69
2123	2008-02-11	72.02	85.33	85.35	46.69
2124	2008-02-06	72.02	85.33	85.35	46.68
2125	2008-02-05	72.02	85.33	85.35	46.68
2126	2008-02-04	72.01	85.33	85.35	46.68
2127	2008-02-01	72.01	85.32	85.35	46.68
2128	2008-01-31	72.05	85.37	85.39	46.68
2129	2008-01-30	72.05	85.37	85.39	46.68
2130	2008-01-29	72.05	85.36	85.39	46.68
2131	2008-01-28	72.05	85.37	85.39	46.68
2132	2008-01-25	72.00	85.30	85.32	46.68
2133	2008-01-24	72.44	85.23	85.26	41.76
2134	2008-01-23	72.44	85.21	85.24	41.76
2135	2008-01-22	72.42	85.19	85.22	41.76
2136	2008-01-21	72.39	85.17	85.20	41.76
2137	2008-01-18	72.34	85.13	85.16	41.76
2138	2008-01-17	72.32	85.12	85.15	41.76
2139	2008-01-16	72.31	85.10	85.13	41.76
2140	2008-01-15	72.35	85.13	85.15	41.76
2141	2008-01-14	72.35	85.15	85.18	41.76
2142	2008-01-11	72.38	85.17	85.19	41.76
2143	2008-01-10	72.36	85.15	85.18	41.76
2144	2008-01-09	72.39	85.18	85.21	41.76
2145	2008-01-08	72.39	85.19	85.22	41.76
2146	2008-01-07	70.09	83.78	83.81	38.12
2147	2008-01-04	70.07	83.78	83.82	38.12
2148	2008-01-03	70.22	83.93	83.96	38.12
2149	2008-01-02	70.12	83.95	83.99	38.12
2150	2007-12-31	70.07	83.97	84.00	38.12
2151	2007-12-28	70.07	83.97	84.00	38.12
2152	2007-12-27	70.09	83.98	84.01	38.12
2153	2007-12-24	69.97	84.06	84.09	38.12
2154	2007-12-21	69.97	84.06	84.09	38.12
2155	2007-12-20	69.87	83.96	83.99	38.12
2156	2007-12-19	69.83	83.94	83.97	38.12
2157	2007-12-18	69.78	83.89	83.93	38.12
2158	2007-12-17	69.71	83.90	83.94	38.12
2159	2007-12-14	69.68	83.88	83.92	38.12
2160	2007-12-13	69.61	83.84	83.88	38.12
2161	2007-12-12	69.59	83.81	83.85	38.12
2162	2007-12-11	69.54	83.81	83.85	38.12
2163	2007-12-10	69.51	83.79	83.82	38.12
2164	2007-12-07	69.44	83.79	83.83	38.12
2165	2007-12-06	69.42	83.76	83.79	38.12
2166	2007-12-05	69.41	83.76	83.79	38.12
2167	2007-12-04	69.42	83.76	83.79	38.12
2168	2007-12-03	69.41	83.76	83.79	38.12
2169	2007-11-30	69.41	83.66	83.70	38.12
2170	2007-11-29	69.40	83.57	83.61	38.12
2171	2007-11-28	69.36	83.54	83.58	38.12
2172	2007-11-27	69.36	83.54	83.58	38.12
2173	2007-11-26	69.31	83.45	83.48	38.12
2174	2007-11-23	69.24	83.44	83.48	38.12
2175	2007-11-22	69.22	83.43	83.46	38.12
2176	2007-11-21	69.22	83.43	83.47	38.12
2177	2007-11-20	69.21	83.43	83.47	38.12
2178	2007-11-19	69.05	83.31	83.35	38.12
2179	2007-11-16	69.02	83.30	83.34	38.12
2180	2007-11-15	69.02	83.28	83.32	38.12
2181	2007-11-14	68.94	83.19	83.23	38.13
2182	2007-11-13	68.74	83.08	83.12	38.13
2183	2007-11-12	68.70	83.06	83.10	38.13
2184	2007-11-09	68.65	83.05	83.09	38.13
2185	2007-11-08	68.64	83.03	83.07	38.13
2186	2007-11-07	68.63	83.02	83.06	38.13
2187	2007-11-06	68.07	82.41	82.45	38.13
2188	2007-11-05	68.11	82.40	82.44	38.13
2189	2007-11-02	68.00	82.35	82.39	38.13
2190	2007-11-01	68.04	82.36	82.40	38.13
2191	2007-10-31	67.76	82.20	82.24	38.13
2192	2007-10-30	67.74	82.16	82.20	38.13
2193	2007-10-29	67.71	82.12	82.17	38.13
2194	2007-10-26	67.71	82.14	82.18	38.13
2195	2007-10-25	67.64	82.12	82.16	38.13
2196	2007-10-24	67.43	81.91	81.95	38.13
2197	2007-10-23	67.22	81.88	81.92	38.13
2198	2007-10-22	66.96	81.67	81.71	38.13
2199	2007-10-18	66.88	81.67	81.71	38.13
2200	2007-10-17	66.71	81.63	81.67	38.13
2201	2007-10-16	66.67	81.59	81.63	38.13
2202	2007-10-15	66.73	81.51	81.56	38.13
2203	2007-10-12	66.86	81.47	81.51	38.13
2204	2007-10-11	66.82	81.36	81.41	38.13
2205	2007-10-10	66.71	81.26	81.30	38.13
2206	2007-10-09	66.22	80.78	80.83	38.13
2207	2007-10-08	66.34	80.81	80.86	38.12
2208	2007-10-05	66.36	80.77	80.82	38.12
2209	2007-10-04	66.40	80.71	80.76	38.12
2210	2007-10-03	66.56	80.84	80.89	38.12
2211	2007-10-02	66.51	80.89	80.95	38.12
2212	2007-09-28	66.52	80.88	80.94	38.12
2213	2007-09-27	66.47	80.76	80.82	38.12
2214	2007-09-25	66.47	80.76	80.82	38.12
2215	2007-09-24	66.41	80.72	80.78	38.12
2216	2007-09-21	66.52	80.62	80.68	38.11
2217	2007-09-20	66.81	80.51	80.57	38.11
2218	2007-09-19	66.85	80.56	80.63	38.11
2219	2007-09-18	66.81	80.51	80.58	38.11
2220	2007-09-17	66.82	80.53	80.59	38.11
2221	2007-09-14	66.84	80.55	80.62	38.11
2222	2007-09-13	66.75	80.47	80.53	38.11
2223	2007-09-12	66.71	80.44	80.50	38.11
2224	2007-09-11	66.64	80.38	80.44	38.11
2225	2007-09-10	66.66	80.29	80.35	38.10
2226	2007-09-07	66.63	80.24	80.29	38.10
2227	2007-09-06	66.60	80.22	80.28	38.10
2228	2007-09-05	66.59	80.18	80.24	38.10
2229	2007-09-04	66.59	80.15	80.20	38.10
2230	2007-09-03	66.58	80.15	80.20	38.10
2231	2007-08-31	66.68	80.23	80.29	38.10
2232	2007-08-30	66.66	80.17	80.22	38.11
2233	2007-08-29	66.69	80.09	80.14	38.11
2234	2007-08-28	66.67	80.07	80.12	38.10
2235	2007-08-27	66.57	80.04	80.09	38.10
2236	2007-08-24	66.59	80.03	80.09	38.10
2237	2007-08-23	67.26	80.35	80.42	38.10
2238	2007-08-22	67.26	80.34	80.41	38.10
2239	2007-08-21	67.28	80.37	80.44	38.10
2240	2007-08-20	66.98	80.27	80.34	38.10
2241	2007-08-17	66.68	79.96	80.03	38.10
2242	2007-08-16	66.68	79.98	80.05	38.10
2243	2007-08-15	66.68	79.99	80.06	38.10
2244	2007-08-14	66.62	79.95	80.02	38.09
2245	2007-08-13	66.46	79.84	79.92	38.09
2246	2007-08-10	66.20	79.59	79.67	38.09
2247	2007-08-09	63.72	78.08	78.16	35.51
2248	2007-08-08	63.87	78.13	78.21	35.45
2249	2007-08-07	63.89	78.23	78.31	35.45
2250	2007-08-06	63.86	78.19	78.28	35.45
2251	2007-08-03	63.87	78.26	78.35	35.45
2252	2007-08-02	63.86	78.24	78.33	35.45
2253	2007-08-01	63.89	78.26	78.35	35.45
2254	2007-07-31	63.77	78.12	78.21	35.45
2255	2007-07-30	63.88	78.11	78.20	42.70
2256	2007-07-27	63.95	78.16	78.24	42.69
2257	2007-07-26	63.90	78.12	78.20	42.69
2258	2007-07-25	63.72	77.94	78.02	42.69
2259	2007-07-24	63.68	77.90	77.99	42.69
2260	2007-07-23	63.86	78.14	78.22	42.50
2261	2007-07-20	63.85	78.13	78.21	42.50
2262	2007-07-19	63.94	78.23	78.31	42.50
2263	2007-07-18	63.96	78.31	78.39	42.50
2264	2007-07-17	63.87	78.30	78.38	42.25
2265	2007-07-16	63.90	78.37	78.45	42.25
2266	2007-07-13	63.87	78.39	78.47	42.25
2267	2007-07-12	63.93	78.45	78.53	42.25
2268	2007-07-11	63.96	78.51	78.59	42.24
2269	2007-07-10	63.98	78.77	78.85	42.24
2270	2007-07-09	63.90	78.70	78.78	42.23
2271	2007-07-06	65.79	78.72	78.80	40.04
2272	2007-07-05	65.82	78.80	78.90	40.04
2273	2007-07-04	65.54	78.64	78.75	40.03
2274	2007-07-03	65.54	78.62	78.73	40.02
2275	2007-06-29	65.70	78.84	78.94	40.14
2276	2007-06-28	65.60	78.83	78.93	40.13
2277	2007-06-27	65.61	78.87	78.97	40.13
2278	2007-06-26	65.58	78.93	79.03	40.13

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---