DRAGON CROWN GROUP HOLDINGS LIMITED: O

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00935	2011-06-10	2022-08-08	2022-08-23	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	2022-08-19	56.02	77.42	77.74	0.83
2	2022-08-18	56.02	77.42	77.74	0.83
3	2022-08-17	56.02	77.42	77.74	0.83
4	2022-08-16	56.02	77.42	77.74	0.83
5	2022-08-15	56.02	77.42	77.74	0.83
6	2022-08-12	56.02	77.42	77.74	0.83
7	2022-08-11	56.02	77.42	77.74	0.83
8	2022-08-10	56.02	77.42	77.74	0.83
9	2022-08-09	56.02	77.42	77.74	0.83
10	2022-08-08	56.02	77.42	77.74	0.83
11	2022-08-05	56.02	77.42	77.74	0.83
12	2022-08-04	56.02	77.42	77.74	0.83
13	2022-08-03	56.02	77.42	77.74	0.83
14	2022-08-02	56.02	77.42	77.74	0.83
15	2022-08-01	56.02	77.42	77.74	0.83
16	2022-07-29	56.02	77.42	77.74	0.83
17	2022-07-28	56.02	77.42	77.74	0.83
18	2022-07-27	56.02	77.42	77.74	0.83
19	2022-07-26	56.02	77.42	77.74	0.83
20	2022-07-25	56.02	77.42	77.74	0.83
21	2022-07-22	56.02	77.42	77.74	0.83
22	2022-07-21	56.02	77.42	77.74	0.83
23	2022-07-20	55.98	77.38	77.71	0.83
24	2022-07-19	56.66	77.38	77.71	0.83
25	2022-07-18	56.66	77.40	77.73	0.83
26	2022-07-15	56.66	77.40	77.73	0.83
27	2022-07-14	56.66	77.40	77.73	0.83
28	2022-07-13	56.66	77.40	77.73	0.83
29	2022-07-12	56.66	77.40	77.73	0.83
30	2022-07-11	56.66	77.40	77.73	0.83
31	2022-07-08	56.66	77.40	77.73	0.83
32	2022-07-07	56.66	77.40	77.73	0.83
33	2022-07-06	56.66	77.40	77.73	0.83
34	2022-07-05	56.66	77.40	77.73	0.83
35	2022-07-04	56.66	77.40	77.73	0.83
36	2022-06-30	56.66	77.40	77.73	0.83
37	2022-06-29	54.12	74.32	74.69	0.83
38	2022-06-28	54.12	75.02	75.38	0.83
39	2022-06-27	54.12	75.02	75.38	0.83
40	2022-06-24	54.12	75.02	75.38	0.83
41	2022-06-23	54.12	75.02	75.38	0.83
42	2022-06-22	54.12	75.02	75.38	0.83
43	2022-06-21	54.12	75.02	75.38	0.83
44	2022-06-20	54.12	75.02	75.38	0.83
45	2022-06-17	54.12	75.02	75.38	0.83
46	2022-06-16	54.12	75.02	75.38	0.83
47	2022-06-15	54.12	75.02	75.38	0.83
48	2022-06-14	54.12	75.02	75.38	0.83
49	2022-06-13	54.12	75.02	75.38	0.83
50	2022-06-10	54.12	75.02	75.38	0.83
51	2022-06-09	54.12	75.02	75.38	0.83
52	2022-06-08	54.12	75.02	75.38	0.83
53	2022-06-07	54.12	75.02	75.38	0.83
54	2022-06-06	54.12	75.02	75.38	0.83
55	2022-06-02	54.12	75.02	75.38	0.83
56	2022-06-01	54.12	75.02	75.38	0.83
57	2022-05-31	54.12	75.02	75.38	0.83
58	2022-05-30	54.12	75.02	75.38	0.83
59	2022-05-27	54.12	75.02	75.38	0.83
60	2022-05-26	54.12	75.02	75.38	0.83
61	2022-05-25	54.12	75.02	75.38	0.83
62	2022-05-24	54.12	75.02	75.38	0.83
63	2022-05-23	54.12	75.02	75.38	0.83
64	2022-05-20	54.12	75.02	75.38	0.83
65	2022-05-19	54.12	75.02	75.38	0.83
66	2022-05-18	54.12	75.02	75.38	0.83
67	2022-05-17	54.12	75.02	75.38	0.83
68	2022-05-16	54.12	75.02	75.38	0.83
69	2022-05-13	54.12	75.02	75.38	0.83
70	2022-05-12	54.12	75.02	75.38	0.83
71	2022-05-11	54.12	75.02	75.38	0.83
72	2022-05-10	54.12	75.02	75.38	0.83
73	2022-05-06	54.12	75.02	75.38	0.83
74	2022-05-05	54.12	75.02	75.38	0.83
75	2022-05-04	54.12	75.02	75.38	0.83
76	2022-05-03	54.12	75.02	75.38	0.83
77	2022-04-29	54.12	75.02	75.38	0.83
78	2022-04-28	54.14	75.05	75.41	0.83
79	2022-04-27	54.14	75.05	75.41	0.83
80	2022-04-26	54.14	75.05	75.41	0.83
81	2022-04-25	54.14	75.05	75.41	0.83
82	2022-04-22	54.14	75.05	75.41	0.83
83	2022-04-21	54.14	75.05	75.41	0.83
84	2022-04-20	54.14	75.05	75.41	0.83
85	2022-04-19	54.14	75.05	75.41	0.83
86	2022-04-14	54.14	75.05	75.41	0.83
87	2022-04-13	54.14	75.05	75.41	0.83
88	2022-04-12	54.14	75.05	75.41	0.83
89	2022-04-11	54.14	75.05	75.41	0.83
90	2022-04-08	54.14	75.05	75.41	0.83
91	2022-04-07	54.14	75.05	75.41	0.83
92	2022-04-06	54.14	75.05	75.41	0.83
93	2022-04-04	86.58	92.17	92.19	3.82
94	2022-04-01	74.58	89.81	89.84	5.72
95	2022-03-31	68.71	85.60	85.63	5.74
96	2022-03-30	73.56	88.24	88.26	7.81
97	2022-03-29	75.08	88.36	88.37	7.81
98	2022-03-28	75.08	89.42	89.44	7.81
99	2022-03-25	74.27	88.45	88.47	7.89
100	2022-03-24	74.27	88.43	88.45	7.89
101	2022-03-23	70.63	88.19	88.21	8.30
102	2022-03-22	71.45	88.41	88.43	8.74
103	2022-03-21	73.29	87.07	87.09	8.86
104	2022-03-18	75.00	89.15	89.16	9.13
105	2022-03-17	76.09	89.79	89.80	9.13
106	2022-03-16	76.02	90.13	90.14	11.14
107	2022-03-15	71.33	90.43	90.43	14.26
108	2022-03-14	79.09	91.67	91.68	14.26
109	2022-03-11	87.53	95.59	95.59	34.13
110	2022-03-10	85.20	94.79	94.79	35.00
111	2022-03-09	86.68	95.66	95.66	45.51
112	2022-03-08	85.01	95.61	95.61	45.51
113	2022-03-07	85.00	95.65	95.65	45.51
114	2022-03-04	85.00	95.65	95.65	45.51
115	2022-03-03	84.90	95.55	95.55	45.51
116	2022-03-02	84.90	95.55	95.55	45.51
117	2022-03-01	84.90	95.55	95.55	45.51
118	2022-02-28	84.78	95.42	95.42	45.51
119	2022-02-25	84.78	95.42	95.42	45.51
120	2022-02-24	84.71	95.35	95.35	45.51
121	2022-02-23	84.69	95.33	95.33	45.51
122	2022-02-22	84.69	95.33	95.33	45.51
123	2022-02-21	84.65	95.29	95.29	45.51
124	2022-02-18	84.64	95.28	95.28	45.51
125	2022-02-17	84.62	95.26	95.26	45.51
126	2022-02-16	84.61	95.25	95.25	45.51
127	2022-02-15	84.60	95.24	95.24	45.51
128	2022-02-14	84.58	95.20	95.20	45.51
129	2022-02-11	84.58	95.20	95.20	45.51
130	2022-02-10	84.59	95.21	95.21	45.51
131	2022-02-09	84.51	95.17	95.17	45.51
132	2022-02-08	84.51	95.17	95.17	45.51
133	2022-02-07	84.51	95.17	95.17	45.51
134	2022-02-04	84.51	95.16	95.16	45.51
135	2022-01-31	84.50	95.16	95.16	45.51
136	2022-01-28	84.50	95.16	95.16	45.51
137	2022-01-27	84.49	95.15	95.15	45.51
138	2022-01-26	84.48	95.14	95.14	45.51
139	2022-01-25	84.45	95.15	95.15	45.51
140	2022-01-24	84.46	95.18	95.18	45.51
141	2022-01-21	84.45	95.17	95.17	45.51
142	2022-01-20	84.43	95.16	95.16	45.51
143	2022-01-19	84.41	95.16	95.16	45.51
144	2022-01-18	84.40	95.16	95.16	45.51
145	2022-01-17	84.38	95.15	95.15	45.51
146	2022-01-14	84.36	95.17	95.17	45.51
147	2022-01-13	86.79	95.96	95.96	45.51
148	2022-01-12	86.76	95.92	95.92	45.51
149	2022-01-11	86.69	95.86	95.86	45.51
150	2022-01-10	86.69	95.86	95.86	45.51
151	2022-01-07	86.69	95.85	95.85	45.51
152	2022-01-06	86.69	95.85	95.85	45.51
153	2022-01-05	86.71	95.88	95.88	45.51
154	2022-01-04	86.71	95.88	95.88	45.51
155	2022-01-03	86.70	95.86	95.86	45.51
156	2021-12-31	86.68	95.85	95.85	45.51
157	2021-12-30	86.68	95.85	95.85	45.51
158	2021-12-29	86.59	95.84	95.84	45.51
159	2021-12-28	86.45	95.76	95.76	45.51
160	2021-12-24	84.10	94.87	94.87	45.51
161	2021-12-23	84.10	94.87	94.87	45.51
162	2021-12-22	84.08	94.86	94.86	45.51
163	2021-12-21	84.04	94.82	94.82	45.51
164	2021-12-20	83.79	94.56	94.56	45.51
165	2021-12-17	83.77	94.54	94.54	45.51
166	2021-12-16	83.74	94.52	94.52	45.51
167	2021-12-15	83.65	94.42	94.42	45.51
168	2021-12-14	83.63	94.40	94.40	45.51
169	2021-12-13	83.58	94.37	94.38	45.51
170	2021-12-10	85.86	94.93	94.93	45.51
171	2021-12-09	85.84	94.87	94.87	45.51
172	2021-12-08	85.83	94.86	94.86	45.51
173	2021-12-07	85.82	94.85	94.85	45.51
174	2021-12-06	85.81	94.84	94.84	45.51
175	2021-12-03	85.79	94.84	94.84	45.51
176	2021-12-02	85.75	94.80	94.80	45.51
177	2021-12-01	85.73	94.78	94.78	45.51
178	2021-11-30	85.67	94.71	94.72	45.51
179	2021-11-29	85.63	94.72	94.72	45.51
180	2021-11-26	85.79	94.89	94.89	45.51
181	2021-11-25	85.75	94.89	94.89	45.51
182	2021-11-24	85.74	94.88	94.88	45.51
183	2021-11-23	85.74	94.88	94.88	45.51
184	2021-11-22	85.72	94.85	94.85	45.51
185	2021-11-19	85.69	94.82	94.83	45.51
186	2021-11-18	85.61	94.76	94.76	45.51
187	2021-11-17	85.58	94.73	94.73	45.51
188	2021-11-16	85.54	94.69	94.69	45.51
189	2021-11-15	85.46	94.61	94.62	45.51
190	2021-11-12	85.97	95.12	95.12	45.51
191	2021-11-11	85.86	95.01	95.01	45.51
192	2021-11-10	85.81	94.97	94.97	45.51
193	2021-11-09	85.78	94.97	94.97	45.51
194	2021-11-08	85.70	94.89	94.89	45.51
195	2021-11-05	85.63	94.86	94.86	45.51
196	2021-11-04	85.61	94.84	94.84	45.51
197	2021-11-03	85.57	94.81	94.81	45.51
198	2021-11-02	85.55	94.79	94.79	45.51
199	2021-11-01	85.46	94.69	94.70	45.51
200	2021-10-29	85.38	94.62	94.62	45.51
201	2021-10-28	85.11	94.35	94.35	45.51
202	2021-10-27	85.10	94.33	94.34	45.51
203	2021-10-26	85.09	94.31	94.31	45.51
204	2021-10-25	85.04	94.30	94.30	45.51
205	2021-10-22	84.98	94.29	94.29	45.51
206	2021-10-21	84.17	93.58	93.59	45.51
207	2021-10-20	84.03	93.56	93.56	45.51
208	2021-10-19	83.95	93.50	93.50	45.51
209	2021-10-18	83.48	93.28	93.28	45.51
210	2021-10-15	83.76	93.47	93.47	45.51
211	2021-10-12	84.33	94.22	94.22	45.51
212	2021-10-11	84.33	94.22	94.22	45.51
213	2021-10-08	84.33	94.22	94.22	45.51
214	2021-10-07	84.33	94.22	94.22	45.51
215	2021-10-06	84.33	94.22	94.22	45.51
216	2021-10-05	84.33	94.22	94.22	45.51
217	2021-10-04	84.33	94.18	94.18	45.51
218	2021-09-30	84.32	94.07	94.07	45.51
219	2021-09-29	84.36	94.11	94.11	45.51
220	2021-09-28	84.38	94.11	94.11	45.51
221	2021-09-27	84.38	94.10	94.10	45.51
222	2021-09-24	84.38	94.10	94.10	45.51
223	2021-09-23	84.37	94.09	94.09	45.51
224	2021-09-21	84.37	94.09	94.09	45.51
225	2021-09-20	84.40	94.12	94.13	45.51
226	2021-09-17	84.43	94.30	94.30	45.51
227	2021-09-16	84.48	94.32	94.32	45.51
228	2021-09-15	84.63	94.40	94.40	45.51
229	2021-09-14	80.33	93.84	93.84	45.51
230	2021-09-13	80.40	93.89	93.89	45.51
231	2021-09-10	80.47	93.97	93.97	45.51
232	2021-09-09	80.53	93.98	93.99	45.51
233	2021-09-08	80.48	93.96	93.96	45.51
234	2021-09-07	80.48	93.96	93.96	45.51
235	2021-09-06	80.49	93.97	93.97	45.51
236	2021-09-03	80.49	93.96	93.96	45.51
237	2021-09-02	80.49	93.95	93.96	45.51
238	2021-09-01	80.48	93.95	93.95	45.51
239	2021-08-31	80.52	94.02	94.02	45.51
240	2021-08-30	80.55	94.06	94.06	45.51
241	2021-08-27	80.55	94.07	94.07	45.51
242	2021-08-26	80.55	94.07	94.07	45.51
243	2021-08-25	80.56	94.08	94.08	45.51
244	2021-08-24	80.55	94.08	94.08	45.51
245	2021-08-23	80.55	94.08	94.08	45.51
246	2021-08-20	80.55	94.08	94.08	45.51
247	2021-08-19	80.55	94.08	94.08	45.51
248	2021-08-18	80.55	94.09	94.09	45.51
249	2021-08-17	80.55	94.09	94.09	45.51
250	2021-08-16	80.55	94.08	94.09	45.51
251	2021-08-13	80.55	94.09	94.09	45.51
252	2021-08-12	80.55	94.10	94.10	45.51
253	2021-08-11	80.61	94.15	94.15	45.51
254	2021-08-10	80.63	94.16	94.17	45.51
255	2021-08-09	80.69	94.23	94.23	45.51
256	2021-08-06	80.70	94.24	94.25	45.51
257	2021-08-05	80.70	94.24	94.25	45.51
258	2021-08-04	85.21	94.86	94.86	45.51
259	2021-08-03	85.23	94.86	94.86	45.51
260	2021-08-02	85.23	94.86	94.86	45.51
261	2021-07-30	85.23	94.86	94.86	45.51
262	2021-07-29	85.23	94.85	94.85	45.51
263	2021-07-28	85.21	94.82	94.82	45.51
264	2021-07-27	85.21	94.79	94.79	45.51
265	2021-07-26	85.22	94.85	94.86	45.51
266	2021-07-23	85.22	94.85	94.86	45.51
267	2021-07-22	85.22	94.85	94.86	45.51
268	2021-07-21	85.22	94.85	94.86	45.51
269	2021-07-20	85.22	94.85	94.86	45.51
270	2021-07-19	85.21	94.85	94.85	45.51
271	2021-07-16	85.21	94.85	94.85	45.51
272	2021-07-15	85.21	94.85	94.85	45.51
273	2021-07-14	85.21	94.85	94.85	45.51
274	2021-07-13	85.21	94.85	94.85	45.51
275	2021-07-12	85.21	94.85	94.85	45.51
276	2021-07-09	85.22	94.85	94.85	45.51
277	2021-07-08	85.21	94.85	94.85	45.51
278	2021-07-07	85.21	94.85	94.85	45.51
279	2021-07-06	85.22	94.88	94.88	45.51
280	2021-07-05	85.22	94.88	94.88	45.51
281	2021-07-02	85.25	94.90	94.91	45.51
282	2021-06-30	85.25	94.90	94.91	45.51
283	2021-06-29	85.25	94.90	94.91	45.51
284	2021-06-28	85.25	94.90	94.91	45.51
285	2021-06-25	85.25	94.90	94.91	45.51
286	2021-06-24	85.25	94.90	94.91	45.51
287	2021-06-23	85.25	94.91	94.91	45.51
288	2021-06-22	85.25	94.91	94.91	45.51
289	2021-06-21	85.25	94.91	94.91	45.51
290	2021-06-18	85.25	94.91	94.91	45.51
291	2021-06-17	85.25	94.91	94.91	45.51
292	2021-06-16	85.25	94.91	94.91	45.51
293	2021-06-15	85.25	94.91	94.91	45.51
294	2021-06-11	85.25	94.91	94.91	45.51
295	2021-06-10	85.25	94.91	94.91	45.51
296	2021-06-09	85.25	94.91	94.91	45.51
297	2021-06-08	85.52	95.19	95.19	45.51
298	2021-06-07	85.52	95.19	95.19	45.51
299	2021-06-04	85.52	95.19	95.19	45.51
300	2021-06-03	85.51	95.19	95.19	45.51
301	2021-06-02	85.51	95.19	95.19	45.51
302	2021-06-01	85.51	95.18	95.18	45.51
303	2021-05-31	85.51	95.18	95.18	45.51
304	2021-05-28	81.04	94.58	94.58	45.51
305	2021-05-27	81.04	94.58	94.58	45.51
306	2021-05-26	81.04	94.59	94.59	45.51
307	2021-05-25	81.04	94.59	94.59	45.51
308	2021-05-24	81.03	94.59	94.59	45.51
309	2021-05-21	81.00	94.56	94.56	45.51
310	2021-05-20	81.00	94.56	94.56	45.51
311	2021-05-18	81.00	94.56	94.56	45.51
312	2021-05-17	80.95	94.50	94.51	45.54
313	2021-05-14	80.95	94.50	94.51	45.54
314	2021-05-13	80.68	94.23	94.23	45.54
315	2021-05-12	80.69	94.20	94.21	45.54
316	2021-05-11	80.71	94.20	94.20	45.54
317	2021-05-10	80.69	94.18	94.18	45.54
318	2021-05-07	80.68	94.18	94.19	45.54
319	2021-05-06	80.68	94.18	94.19	45.54
320	2021-05-05	80.68	94.17	94.17	45.54
321	2021-05-04	80.68	94.17	94.17	45.54
322	2021-05-03	80.70	94.17	94.17	45.54
323	2021-04-30	80.70	94.17	94.17	45.54
324	2021-04-29	80.71	94.18	94.18	45.54
325	2021-04-28	80.71	94.18	94.19	45.54
326	2021-04-27	80.71	94.19	94.19	45.54
327	2021-04-26	80.71	94.19	94.19	45.54
328	2021-04-23	80.71	94.19	94.19	45.54
329	2021-04-22	80.71	94.19	94.19	45.54
330	2021-04-21	80.70	94.18	94.18	45.54
331	2021-04-20	80.70	94.18	94.18	45.54
332	2021-04-19	80.70	94.18	94.18	45.54
333	2021-04-16	80.70	94.18	94.18	45.54
334	2021-04-15	80.70	94.18	94.18	45.54
335	2021-04-14	80.70	94.18	94.18	45.54
336	2021-04-13	80.75	94.23	94.23	45.54
337	2021-04-12	80.75	94.23	94.23	45.54
338	2021-04-09	80.75	94.23	94.23	45.54
339	2021-04-08	80.75	94.23	94.23	45.54
340	2021-04-07	80.75	94.23	94.23	45.54
341	2021-04-01	80.75	94.23	94.23	45.54
342	2021-03-31	80.75	94.23	94.23	45.54
343	2021-03-30	80.75	94.23	94.23	45.54
344	2021-03-29	80.75	94.23	94.23	45.54
345	2021-03-26	80.75	94.22	94.22	45.54
346	2021-03-25	80.75	94.22	94.22	45.54
347	2021-03-24	80.75	94.22	94.22	45.54
348	2021-03-23	80.74	94.21	94.21	45.54
349	2021-03-22	80.74	94.21	94.21	45.54
350	2021-03-19	80.81	94.30	94.30	45.50
351	2021-03-18	80.81	94.30	94.30	45.50
352	2021-03-17	80.81	94.30	94.30	45.50
353	2021-03-16	80.81	94.30	94.30	45.50
354	2021-03-15	80.81	94.30	94.30	45.50
355	2021-03-12	80.81	94.30	94.30	45.50
356	2021-03-11	80.81	94.30	94.30	45.50
357	2021-03-10	80.81	94.30	94.31	45.50
358	2021-03-09	80.81	94.30	94.31	45.50
359	2021-03-08	80.81	94.30	94.31	45.50
360	2021-03-05	80.81	94.31	94.31	45.50
361	2021-03-04	80.81	94.31	94.31	45.50
362	2021-03-03	80.81	94.31	94.31	45.50
363	2021-03-02	80.81	94.31	94.31	45.50
364	2021-03-01	80.81	94.31	94.31	45.50
365	2021-02-26	80.83	94.31	94.31	45.50
366	2021-02-25	80.83	94.31	94.31	45.50
367	2021-02-24	81.10	94.58	94.58	45.50
368	2021-02-23	81.09	94.59	94.60	45.50
369	2021-02-22	81.09	94.59	94.60	45.50
370	2021-02-19	81.09	94.59	94.60	45.50
371	2021-02-18	81.07	94.58	94.58	45.50
372	2021-02-17	81.07	94.58	94.58	45.50
373	2021-02-16	81.07	94.58	94.58	45.50
374	2021-02-11	81.10	94.60	94.60	45.50
375	2021-02-10	81.10	94.60	94.60	45.50
376	2021-02-09	81.10	94.60	94.60	45.50
377	2021-02-08	81.10	94.60	94.60	45.50
378	2021-02-05	81.12	94.60	94.60	45.50
379	2021-02-04	81.12	94.60	94.60	45.50
380	2021-02-03	81.12	94.60	94.60	45.50
381	2021-02-02	81.15	94.62	94.62	45.50
382	2021-02-01	81.17	94.62	94.62	45.50
383	2021-01-29	81.17	94.61	94.61	45.50
384	2021-01-28	81.17	94.61	94.61	45.50
385	2021-01-27	81.17	94.61	94.61	45.50
386	2021-01-26	81.17	94.61	94.61	45.50
387	2021-01-25	81.17	94.61	94.61	45.50
388	2021-01-22	81.17	94.61	94.61	45.50
389	2021-01-21	81.18	94.61	94.61	45.50
390	2021-01-20	81.18	94.61	94.61	45.50
391	2021-01-19	81.18	94.61	94.61	45.50
392	2021-01-18	81.18	94.61	94.61	45.50
393	2021-01-15	81.18	94.61	94.61	45.50
394	2021-01-14	81.19	94.62	94.62	45.50
395	2021-01-13	81.19	94.63	94.63	45.50
396	2021-01-12	81.19	94.63	94.63	45.50
397	2021-01-11	81.19	94.63	94.63	45.50
398	2021-01-08	81.19	94.63	94.63	45.50
399	2021-01-07	81.19	94.63	94.63	45.50
400	2021-01-06	81.19	94.64	94.64	45.50
401	2021-01-05	81.19	94.66	94.66	45.50
402	2021-01-04	85.74	95.29	95.30	45.50
403	2020-12-31	85.75	95.28	95.28	45.50
404	2020-12-30	85.75	95.28	95.28	45.50
405	2020-12-29	85.76	95.26	95.26	45.50
406	2020-12-28	85.80	95.33	95.33	45.50
407	2020-12-24	85.82	95.32	95.32	45.50
408	2020-12-23	85.82	95.32	95.32	45.50
409	2020-12-22	85.87	95.33	95.34	45.50
410	2020-12-21	85.90	95.33	95.33	45.50
411	2020-12-18	85.90	95.33	95.33	45.50
412	2020-12-17	85.90	95.33	95.33	45.50
413	2020-12-16	85.90	95.31	95.31	45.50
414	2020-12-15	85.90	95.31	95.31	45.50
415	2020-12-14	85.90	95.31	95.31	45.50
416	2020-12-11	85.90	95.31	95.31	45.50
417	2020-12-10	85.90	95.31	95.31	45.50
418	2020-12-09	85.90	95.31	95.31	45.50
419	2020-12-08	85.90	95.31	95.31	45.50
420	2020-12-07	85.90	95.31	95.31	45.50
421	2020-12-04	85.90	95.31	95.31	45.50
422	2020-12-03	85.90	95.31	95.31	45.50
423	2020-12-02	85.90	95.31	95.31	45.50
424	2020-12-01	85.90	95.31	95.31	45.50
425	2020-11-30	85.90	95.31	95.31	45.50
426	2020-11-27	85.90	95.31	95.31	45.50
427	2020-11-26	85.90	95.31	95.31	45.50
428	2020-11-25	85.90	95.31	95.31	45.50
429	2020-11-24	85.90	95.31	95.31	45.50
430	2020-11-23	85.90	95.31	95.31	45.50
431	2020-11-20	85.90	95.31	95.31	45.50
432	2020-11-19	85.90	95.31	95.31	45.50
433	2020-11-18	85.90	95.31	95.31	45.50
434	2020-11-17	85.90	95.31	95.31	45.50
435	2020-11-16	85.90	95.31	95.31	45.50
436	2020-11-13	81.32	94.62	94.63	45.50
437	2020-11-12	81.32	94.62	94.63	45.50
438	2020-11-11	81.33	94.63	94.63	45.50
439	2020-11-10	81.33	94.63	94.63	45.50
440	2020-11-09	81.33	94.63	94.63	45.50
441	2020-11-06	81.33	94.63	94.63	45.50
442	2020-11-05	81.33	94.63	94.63	45.50
443	2020-11-04	81.33	94.63	94.63	45.50
444	2020-11-03	81.33	94.63	94.63	45.50
445	2020-11-02	81.33	94.63	94.63	45.50
446	2020-10-30	81.33	94.63	94.63	45.50
447	2020-10-29	81.33	94.63	94.63	45.50
448	2020-10-28	81.33	94.63	94.63	45.50
449	2020-10-27	81.33	94.63	94.63	45.50
450	2020-10-23	81.33	94.63	94.63	45.50
451	2020-10-22	81.33	94.63	94.63	45.50
452	2020-10-21	81.33	94.63	94.63	45.50
453	2020-10-20	81.33	94.63	94.63	45.50
454	2020-10-19	81.33	94.63	94.63	45.50
455	2020-10-16	81.33	94.63	94.63	45.50
456	2020-10-15	81.33	94.63	94.63	45.50
457	2020-10-14	81.33	94.63	94.63	45.50
458	2020-10-12	81.33	94.63	94.63	45.50
459	2020-10-09	81.33	94.63	94.63	45.50
460	2020-10-08	81.33	94.63	94.63	45.50
461	2020-10-07	81.33	94.63	94.63	45.50
462	2020-10-06	81.33	94.63	94.63	45.50
463	2020-10-05	81.33	94.63	94.63	45.50
464	2020-09-30	81.33	94.63	94.63	45.50
465	2020-09-29	81.33	94.63	94.63	45.50
466	2020-09-28	81.33	94.63	94.63	45.50
467	2020-09-25	81.33	94.66	94.67	45.50
468	2020-09-24	81.33	94.67	94.67	45.50
469	2020-09-23	81.33	94.67	94.67	45.50
470	2020-09-22	81.33	94.67	94.67	45.50
471	2020-09-21	81.33	94.67	94.67	45.50
472	2020-09-18	81.33	94.67	94.67	45.50
473	2020-09-17	81.33	94.67	94.67	45.50
474	2020-09-16	81.33	94.67	94.67	45.50
475	2020-09-15	81.33	94.67	94.67	45.50
476	2020-09-14	81.33	94.67	94.67	45.50
477	2020-09-11	81.33	94.67	94.67	45.50
478	2020-09-10	81.33	94.66	94.67	45.50
479	2020-09-09	81.33	94.66	94.67	45.50
480	2020-09-08	81.33	94.66	94.67	45.50
481	2020-09-07	81.33	94.66	94.67	45.50
482	2020-09-04	81.33	94.67	94.67	45.50
483	2020-09-03	81.33	94.67	94.67	45.50
484	2020-09-02	81.33	94.67	94.67	45.50
485	2020-09-01	81.33	94.67	94.67	45.50
486	2020-08-31	81.33	94.67	94.67	45.50
487	2020-08-28	81.33	94.67	94.67	45.50
488	2020-08-27	81.33	94.67	94.67	45.50
489	2020-08-26	81.35	94.66	94.66	45.50
490	2020-08-25	81.13	94.43	94.44	45.50
491	2020-08-24	81.14	94.44	94.44	45.50
492	2020-08-21	81.14	94.44	94.44	45.50
493	2020-08-20	81.16	94.46	94.46	45.50
494	2020-08-19	81.14	94.49	94.49	45.50
495	2020-08-18	81.16	94.50	94.50	45.50
496	2020-08-17	81.16	94.50	94.50	45.50
497	2020-08-14	81.16	94.52	94.52	45.50
498	2020-08-13	81.16	94.52	94.52	45.50
499	2020-08-12	81.16	94.52	94.52	45.50
500	2020-08-11	81.16	94.52	94.52	45.50
501	2020-08-10	81.16	94.52	94.52	45.50
502	2020-08-07	81.16	94.52	94.52	45.50
503	2020-08-06	81.16	94.52	94.52	45.50
504	2020-08-05	81.16	94.49	94.50	45.50
505	2020-08-04	81.16	94.49	94.50	45.50
506	2020-08-03	81.16	94.49	94.50	45.50
507	2020-07-31	81.17	94.49	94.49	45.50
508	2020-07-30	81.17	94.49	94.49	45.50
509	2020-07-29	81.17	94.49	94.49	45.50
510	2020-07-28	81.17	94.49	94.49	45.50
511	2020-07-27	81.17	94.49	94.49	45.50
512	2020-07-24	81.17	94.49	94.49	45.50
513	2020-07-23	81.35	94.67	94.67	45.50
514	2020-07-22	81.35	94.67	94.67	45.50
515	2020-07-21	81.35	94.67	94.67	45.50
516	2020-07-20	81.35	94.67	94.67	45.50
517	2020-07-17	81.35	94.67	94.67	45.50
518	2020-07-16	81.35	94.67	94.67	45.50
519	2020-07-15	81.35	94.67	94.67	45.50
520	2020-07-14	81.35	94.60	94.60	45.50
521	2020-07-13	81.35	94.60	94.60	45.50
522	2020-07-10	81.35	94.55	94.55	45.50
523	2020-07-09	81.35	94.55	94.55	45.50
524	2020-07-08	81.35	94.52	94.52	45.50
525	2020-07-07	81.36	94.52	94.52	45.50
526	2020-07-06	81.37	94.54	94.54	45.50
527	2020-07-03	81.37	94.58	94.59	45.50
528	2020-07-02	81.37	94.58	94.59	45.50
529	2020-06-30	81.37	94.58	94.59	45.50
530	2020-06-29	81.37	94.64	94.64	45.50
531	2020-06-26	81.37	94.73	94.73	45.50
532	2020-06-24	81.37	94.73	94.73	45.50
533	2020-06-23	81.37	94.73	94.73	45.50
534	2020-06-22	81.37	94.73	94.73	45.50
535	2020-06-19	81.37	94.73	94.73	45.50
536	2020-06-18	81.37	94.73	94.73	45.50
537	2020-06-17	81.37	94.73	94.73	45.50
538	2020-06-16	81.37	94.73	94.73	45.50
539	2020-06-15	81.37	94.73	94.73	45.50
540	2020-06-12	81.37	94.73	94.73	45.50
541	2020-06-11	81.37	94.73	94.73	45.50
542	2020-06-10	81.37	94.73	94.73	45.50
543	2020-06-09	81.37	94.73	94.73	45.50
544	2020-06-08	81.37	94.73	94.73	45.50
545	2020-06-05	81.37	94.71	94.71	45.50
546	2020-06-04	81.37	94.70	94.70	45.50
547	2020-06-03	81.37	94.70	94.70	45.50
548	2020-06-02	81.37	94.69	94.69	45.50
549	2020-06-01	81.37	94.64	94.64	45.50
550	2020-05-29	81.37	94.64	94.64	45.50
551	2020-05-28	81.37	94.64	94.64	45.50
552	2020-05-27	81.37	94.64	94.64	45.50
553	2020-05-26	81.37	94.64	94.64	45.50
554	2020-05-25	81.37	94.63	94.64	45.50
555	2020-05-22	81.37	94.63	94.64	45.50
556	2020-05-21	81.37	94.63	94.64	45.50
557	2020-05-20	81.37	94.63	94.64	45.50
558	2020-05-19	81.37	94.63	94.64	45.50
559	2020-05-18	81.37	94.63	94.64	45.50
560	2020-05-15	81.37	94.63	94.64	45.50
561	2020-05-14	81.37	94.63	94.64	45.50
562	2020-05-13	81.37	94.63	94.64	45.50
563	2020-05-12	81.37	94.63	94.63	45.50
564	2020-05-11	81.37	94.63	94.63	45.50
565	2020-05-08	81.37	94.63	94.63	45.50
566	2020-05-07	81.37	94.63	94.63	45.50
567	2020-05-06	81.37	94.63	94.63	45.50
568	2020-05-05	81.37	94.63	94.63	45.50
569	2020-05-04	81.37	94.63	94.63	45.50
570	2020-04-29	81.37	94.63	94.63	45.50
571	2020-04-28	81.37	94.63	94.63	45.50
572	2020-04-27	81.37	94.64	94.64	45.50
573	2020-04-24	81.37	94.64	94.64	45.50
574	2020-04-23	81.37	94.64	94.64	45.50
575	2020-04-22	81.37	94.64	94.64	45.50
576	2020-04-21	81.37	94.64	94.64	45.50
577	2020-04-20	81.38	94.64	94.64	45.50
578	2020-04-17	81.38	94.64	94.64	45.50
579	2020-04-16	81.35	94.61	94.61	45.50
580	2020-04-15	81.35	94.61	94.61	45.50
581	2020-04-14	81.35	94.61	94.61	45.50
582	2020-04-09	81.35	94.61	94.61	45.50
583	2020-04-08	81.35	94.61	94.61	45.50
584	2020-04-07	81.35	94.61	94.61	45.50
585	2020-04-06	81.35	94.61	94.61	45.50
586	2020-04-03	81.35	94.61	94.61	45.50
587	2020-04-02	81.35	94.61	94.61	45.50
588	2020-04-01	81.35	94.61	94.61	45.50
589	2020-03-31	81.35	94.61	94.61	45.50
590	2020-03-30	81.35	94.61	94.61	45.50
591	2020-03-27	81.34	94.59	94.59	45.50
592	2020-03-26	81.32	94.59	94.59	45.50
593	2020-03-25	81.31	94.60	94.60	45.50
594	2020-03-24	81.31	94.60	94.60	45.50
595	2020-03-23	81.31	94.60	94.60	45.50
596	2020-03-20	81.31	94.60	94.60	45.50
597	2020-03-19	81.31	94.60	94.60	45.50
598	2020-03-18	81.31	94.60	94.60	45.50
599	2020-03-17	81.31	94.60	94.60	45.50
600	2020-03-16	81.31	94.60	94.60	45.50
601	2020-03-13	81.31	94.60	94.60	45.50
602	2020-03-12	81.31	94.60	94.60	45.50
603	2020-03-11	81.31	94.60	94.60	45.50
604	2020-03-10	81.31	94.60	94.60	45.50
605	2020-03-09	81.31	94.60	94.60	45.50
606	2020-03-06	81.31	94.60	94.60	45.50
607	2020-03-05	81.31	94.60	94.60	45.50
608	2020-03-04	81.31	94.60	94.60	45.50
609	2020-03-03	81.31	94.60	94.60	45.50
610	2020-03-02	81.31	94.60	94.60	45.50
611	2020-02-28	81.31	94.59	94.60	45.50
612	2020-02-27	81.31	94.59	94.60	45.50
613	2020-02-26	81.31	94.59	94.60	45.50
614	2020-02-25	81.31	94.59	94.60	45.50
615	2020-02-24	81.31	94.59	94.60	45.50
616	2020-02-21	81.31	94.59	94.60	45.50
617	2020-02-20	81.31	94.59	94.60	45.50
618	2020-02-19	81.31	94.61	94.61	45.50
619	2020-02-18	81.31	94.61	94.62	45.50
620	2020-02-17	81.31	94.61	94.62	45.50
621	2020-02-14	81.31	94.61	94.62	45.50
622	2020-02-13	81.31	94.61	94.62	45.50
623	2020-02-12	81.31	94.61	94.62	45.50
624	2020-02-11	81.31	94.61	94.62	45.50
625	2020-02-10	81.31	94.61	94.62	45.50
626	2020-02-07	81.31	94.61	94.62	45.50
627	2020-02-06	81.31	94.61	94.62	45.50
628	2020-02-05	81.31	94.61	94.62	45.50
629	2020-02-04	81.31	94.61	94.62	45.50
630	2020-02-03	81.31	94.61	94.62	45.50
631	2020-01-31	81.31	94.61	94.62	45.50
632	2020-01-30	81.31	94.61	94.62	45.50
633	2020-01-29	81.31	94.61	94.62	45.50
634	2020-01-24	81.31	94.61	94.62	45.50
635	2020-01-23	81.31	94.61	94.62	45.50
636	2020-01-22	81.31	94.61	94.62	45.50
637	2020-01-21	81.31	94.61	94.62	45.50
638	2020-01-20	81.31	94.61	94.62	45.50
639	2020-01-17	81.31	94.61	94.61	45.50
640	2020-01-16	81.31	94.61	94.61	45.50
641	2020-01-15	81.31	94.61	94.61	45.50
642	2020-01-14	81.31	94.61	94.61	45.50
643	2020-01-13	81.34	94.61	94.61	45.50
644	2020-01-10	81.42	94.67	94.67	45.50
645	2020-01-09	81.42	94.67	94.67	45.50
646	2020-01-08	81.42	94.67	94.67	45.50
647	2020-01-07	81.42	94.67	94.67	45.50
648	2020-01-06	81.42	94.67	94.67	45.50
649	2020-01-03	81.42	94.67	94.67	45.50
650	2020-01-02	81.42	94.67	94.67	45.50
651	2019-12-31	81.42	94.67	94.67	45.50
652	2019-12-30	81.42	94.67	94.67	45.50
653	2019-12-27	81.46	94.66	94.66	45.50
654	2019-12-24	81.46	94.66	94.66	45.50
655	2019-12-23	81.46	94.66	94.66	45.50
656	2019-12-20	81.53	94.71	94.71	45.50
657	2019-12-19	81.53	94.71	94.71	45.50
658	2019-12-18	81.53	94.71	94.71	45.50
659	2019-12-17	81.53	94.71	94.71	45.50
660	2019-12-16	81.54	94.71	94.71	45.50
661	2019-12-13	81.54	94.71	94.71	45.50
662	2019-12-12	81.54	94.71	94.71	45.50
663	2019-12-11	81.54	94.71	94.71	45.50
664	2019-12-10	81.54	94.71	94.71	45.50
665	2019-12-09	81.59	94.73	94.73	45.50
666	2019-12-06	81.59	94.73	94.73	45.50
667	2019-12-05	81.63	94.73	94.73	45.50
668	2019-12-04	81.63	94.73	94.73	45.50
669	2019-12-03	81.63	94.73	94.73	45.50
670	2019-12-02	81.63	94.73	94.73	45.50
671	2019-11-29	81.63	94.73	94.73	45.50
672	2019-11-28	81.67	94.73	94.73	45.50
673	2019-11-27	81.67	94.73	94.73	45.50
674	2019-11-26	81.27	94.20	94.20	45.50
675	2019-11-25	81.38	94.20	94.20	45.50
676	2019-11-22	81.38	94.20	94.20	45.50
677	2019-11-21	81.38	94.20	94.20	45.50
678	2019-11-20	81.38	94.20	94.20	45.50
679	2019-11-19	81.38	94.20	94.20	45.50
680	2019-11-18	81.43	94.23	94.24	45.50
681	2019-11-15	81.43	94.23	94.24	45.50
682	2019-11-14	81.43	94.23	94.24	45.50
683	2019-11-13	81.43	94.23	94.24	45.50
684	2019-11-12	81.43	94.23	94.24	45.50
685	2019-11-11	81.43	94.23	94.24	45.50
686	2019-11-08	81.43	94.23	94.24	45.50
687	2019-11-07	81.43	94.23	94.24	45.50
688	2019-11-06	81.43	94.25	94.25	45.50
689	2019-11-05	81.43	94.25	94.25	45.50
690	2019-11-04	81.43	94.25	94.25	45.50
691	2019-11-01	81.43	94.25	94.25	45.50
692	2019-10-31	81.43	94.25	94.25	45.50
693	2019-10-30	81.43	94.25	94.25	45.50
694	2019-10-29	81.43	94.25	94.25	45.50
695	2019-10-28	81.43	94.25	94.25	45.50
696	2019-10-25	81.43	94.19	94.19	45.50
697	2019-10-24	81.46	94.11	94.11	45.50
698	2019-10-23	81.46	94.04	94.04	45.50
699	2019-10-22	81.46	94.04	94.04	45.50
700	2019-10-21	81.46	94.04	94.04	45.50
701	2019-10-18	81.46	93.97	93.97	45.50
702	2019-10-17	81.46	93.91	93.91	45.50
703	2019-10-16	81.46	93.91	93.91	45.50
704	2019-10-15	81.46	93.91	93.91	45.50
705	2019-10-14	81.46	93.91	93.91	45.50
706	2019-10-11	81.49	93.91	93.91	45.50
707	2019-10-10	81.49	93.91	93.91	45.50
708	2019-10-09	81.54	93.91	93.91	45.50
709	2019-10-08	81.54	93.91	93.91	45.50
710	2019-10-04	81.54	93.91	93.91	45.50
711	2019-10-03	81.54	93.91	93.91	45.50
712	2019-10-02	81.54	93.91	93.91	45.50
713	2019-09-30	81.54	93.89	93.90	45.50
714	2019-09-27	81.54	93.89	93.90	45.50
715	2019-09-26	81.54	93.89	93.90	45.50
716	2019-09-25	81.54	93.89	93.90	45.50
717	2019-09-24	81.54	93.89	93.90	45.50
718	2019-09-23	81.54	93.89	93.90	45.50
719	2019-09-20	81.54	93.89	93.90	45.50
720	2019-09-19	81.54	93.89	93.90	45.50
721	2019-09-18	81.54	93.89	93.90	45.50
722	2019-09-17	81.54	93.89	93.90	45.50
723	2019-09-16	81.54	93.89	93.90	45.50
724	2019-09-13	81.54	93.89	93.90	45.50
725	2019-09-12	81.54	93.89	93.90	45.50
726	2019-09-11	81.54	93.89	93.90	45.50
727	2019-09-10	81.54	93.89	93.90	45.50
728	2019-09-09	81.78	94.25	94.26	45.50
729	2019-09-06	81.78	94.25	94.26	45.50
730	2019-09-05	81.86	94.25	94.26	45.50
731	2019-09-04	81.86	94.25	94.25	45.50
732	2019-09-03	81.86	94.25	94.25	45.50
733	2019-09-02	81.86	94.25	94.25	45.50
734	2019-08-30	81.86	94.25	94.25	45.50
735	2019-08-29	81.86	94.25	94.25	45.50
736	2019-08-28	81.86	94.25	94.25	45.50
737	2019-08-27	81.86	94.25	94.25	45.50
738	2019-08-26	81.86	94.25	94.25	45.50
739	2019-08-23	81.89	94.27	94.27	45.50
740	2019-08-22	81.89	94.27	94.27	45.50
741	2019-08-21	81.89	94.27	94.27	45.50
742	2019-08-20	81.89	94.27	94.27	45.50
743	2019-08-19	81.89	94.27	94.27	45.50
744	2019-08-16	81.89	94.27	94.27	45.50
745	2019-08-15	81.89	94.27	94.27	45.50
746	2019-08-14	81.89	94.27	94.27	45.50
747	2019-08-13	81.89	94.27	94.27	45.50
748	2019-08-12	81.89	94.26	94.26	45.50
749	2019-08-09	81.89	94.26	94.26	45.50
750	2019-08-08	81.89	94.26	94.26	45.50
751	2019-08-07	81.89	94.26	94.26	45.50
752	2019-08-06	81.89	94.26	94.26	45.50
753	2019-08-05	81.91	94.28	94.29	45.50
754	2019-08-02	81.91	94.28	94.29	45.50
755	2019-08-01	81.91	94.28	94.29	45.50
756	2019-07-31	81.91	94.28	94.29	45.50
757	2019-07-30	81.91	94.28	94.29	45.50
758	2019-07-29	81.95	94.32	94.32	45.50
759	2019-07-26	81.95	94.32	94.32	45.50
760	2019-07-25	81.95	94.33	94.33	45.50
761	2019-07-24	81.95	94.32	94.32	45.50
762	2019-07-23	81.95	94.32	94.32	45.50
763	2019-07-22	81.98	94.35	94.35	45.50
764	2019-07-19	81.98	94.35	94.35	45.50
765	2019-07-18	81.98	94.35	94.35	45.50
766	2019-07-17	82.00	94.38	94.38	45.50
767	2019-07-16	82.00	94.38	94.38	45.50
768	2019-07-15	82.04	94.41	94.41	45.50
769	2019-07-12	82.04	94.39	94.40	45.50
770	2019-07-11	82.07	94.42	94.42	45.50
771	2019-07-10	82.07	94.42	94.42	45.50
772	2019-07-09	82.08	94.44	94.44	45.50
773	2019-07-08	82.08	94.44	94.44	45.50
774	2019-07-05	82.12	94.47	94.47	45.50
775	2019-07-04	82.12	94.47	94.47	45.50
776	2019-07-03	82.12	94.47	94.47	45.50
777	2019-07-02	82.59	94.94	94.94	45.50
778	2019-06-28	82.59	93.68	93.68	45.50
779	2019-06-27	82.63	93.72	93.72	45.50
780	2019-06-26	82.62	93.72	93.72	45.50
781	2019-06-25	82.62	93.72	93.72	45.50
782	2019-06-24	82.62	93.72	93.72	45.50
783	2019-06-21	82.62	93.72	93.72	45.50
784	2019-06-20	82.64	93.72	93.72	45.50
785	2019-06-19	82.65	93.71	93.71	45.50
786	2019-06-18	82.65	93.71	93.71	45.50
787	2019-06-17	82.69	93.74	93.75	45.50
788	2019-06-14	82.71	93.76	93.76	45.50
789	2019-06-13	82.73	93.78	93.79	45.50
790	2019-06-12	82.73	93.78	93.79	45.50
791	2019-06-11	82.73	93.78	93.79	45.50
792	2019-06-10	82.73	93.78	93.79	45.50
793	2019-06-06	82.73	93.78	93.79	45.50
794	2019-06-05	82.73	93.78	93.79	45.50
795	2019-06-04	82.73	93.78	93.79	45.50
796	2019-06-03	82.74	93.80	93.80	45.50
797	2019-05-31	78.60	92.47	92.47	45.50
798	2019-05-30	78.60	92.47	92.47	45.50
799	2019-05-29	78.62	92.49	92.49	45.50
800	2019-05-28	78.62	92.49	92.49	45.50
801	2019-05-27	78.62	92.49	92.49	45.50
802	2019-05-24	77.03	91.10	91.10	45.50
803	2019-05-23	77.04	91.11	91.12	45.50
804	2019-05-22	77.04	91.11	91.12	45.50
805	2019-05-21	77.04	91.11	91.12	45.50
806	2019-05-20	77.04	91.11	91.12	45.50
807	2019-05-17	77.05	91.12	91.12	45.50
808	2019-05-16	77.05	91.12	91.12	45.50
809	2019-05-15	77.04	91.11	91.11	45.50
810	2019-05-14	77.04	91.11	91.11	45.50
811	2019-05-10	77.04	91.11	91.11	45.50
812	2019-05-09	77.04	91.11	91.11	45.50
813	2019-05-08	77.05	91.12	91.13	45.50
814	2019-05-07	77.05	91.12	91.13	45.50
815	2019-05-06	77.05	91.12	91.13	45.50
816	2019-05-03	77.05	91.12	91.13	45.50
817	2019-05-02	77.07	91.14	91.14	45.50
818	2019-04-30	77.07	91.14	91.14	45.50
819	2019-04-29	77.07	91.14	91.14	45.50
820	2019-04-26	77.07	91.14	91.14	45.50
821	2019-04-25	77.07	91.14	91.14	45.50
822	2019-04-24	77.07	91.14	91.14	45.50
823	2019-04-23	77.07	91.14	91.14	45.50
824	2019-04-18	77.07	91.14	91.14	45.50
825	2019-04-17	77.07	91.14	91.14	45.50
826	2019-04-16	77.07	91.14	91.14	45.50
827	2019-04-15	77.07	91.14	91.14	45.50
828	2019-04-12	77.07	91.14	91.14	45.50
829	2019-04-11	77.07	91.14	91.14	45.50
830	2019-04-10	76.89	90.96	90.96	45.50
831	2019-04-09	76.89	90.96	90.96	45.50
832	2019-04-08	76.89	90.96	90.96	45.50
833	2019-04-04	76.89	90.96	90.96	45.50
834	2019-04-03	76.89	90.96	90.96	45.50
835	2019-04-02	76.89	90.96	90.96	45.50
836	2019-04-01	76.89	90.96	90.96	45.50
837	2019-03-29	76.88	90.95	90.95	45.50
838	2019-03-28	76.88	90.95	90.95	45.50
839	2019-03-27	76.88	90.95	90.95	45.50
840	2019-03-26	76.88	90.95	90.95	45.50
841	2019-03-25	76.88	90.95	90.95	45.50
842	2019-03-22	76.88	90.95	90.95	45.50
843	2019-03-21	76.89	90.96	90.96	45.50
844	2019-03-20	76.89	92.44	92.44	45.50
845	2019-03-19	76.89	92.44	92.44	45.50
846	2019-03-18	76.94	92.49	92.49	45.50
847	2019-03-15	76.94	92.49	92.49	45.50
848	2019-03-14	76.94	92.49	92.49	45.50
849	2019-03-13	76.94	92.48	92.48	45.50
850	2019-03-12	76.94	92.48	92.48	45.50
851	2019-03-11	77.01	92.54	92.54	45.50
852	2019-03-08	77.01	92.53	92.53	45.50
853	2019-03-07	77.00	92.52	92.52	45.50
854	2019-03-06	77.00	92.51	92.51	45.50
855	2019-03-05	77.00	92.51	92.51	45.50
856	2019-03-04	77.00	92.51	92.51	45.50
857	2019-03-01	77.00	92.51	92.51	45.50
858	2019-02-28	76.99	92.49	92.50	45.50
859	2019-02-27	76.99	92.49	92.49	45.50
860	2019-02-26	77.08	92.58	92.58	45.50
861	2019-02-25	77.13	92.63	92.63	45.50
862	2019-02-22	77.13	92.63	92.63	45.50
863	2019-02-21	77.13	92.63	92.63	45.50
864	2019-02-20	77.13	92.63	92.63	45.50
865	2019-02-19	77.13	92.63	92.63	45.50
866	2019-02-18	77.17	92.66	92.66	45.50
867	2019-02-15	77.17	92.66	92.66	45.50
868	2019-02-14	77.17	92.63	92.64	45.50
869	2019-02-13	77.17	92.63	92.64	45.50
870	2019-02-12	77.17	92.63	92.64	45.50
871	2019-02-11	77.22	92.66	92.67	45.50
872	2019-02-08	77.23	92.67	92.68	45.50
873	2019-02-04	77.23	92.68	92.68	45.50
874	2019-02-01	77.23	92.68	92.68	45.50
875	2019-01-31	77.23	92.68	92.68	45.50
876	2019-01-30	77.24	92.68	92.69	45.50
877	2019-01-29	77.24	92.69	92.69	45.50
878	2019-01-28	77.25	92.70	92.70	45.50
879	2019-01-25	77.25	92.70	92.70	45.50
880	2019-01-24	77.25	92.70	92.70	45.50
881	2019-01-23	77.25	92.70	92.70	45.50
882	2019-01-22	77.25	92.72	92.72	45.50
883	2019-01-21	77.25	92.72	92.72	45.50
884	2019-01-18	77.25	92.72	92.72	45.50
885	2019-01-17	77.25	92.72	92.72	45.50
886	2019-01-16	77.27	92.74	92.74	45.50
887	2019-01-15	77.27	92.74	92.74	45.50
888	2019-01-14	77.27	92.74	92.74	45.50
889	2019-01-11	76.86	92.32	92.32	45.50
890	2019-01-10	76.86	92.32	92.32	45.50
891	2019-01-09	76.86	92.32	92.32	45.50
892	2019-01-08	76.86	92.32	92.32	45.50
893	2019-01-07	76.86	92.32	92.32	45.50
894	2019-01-04	76.85	92.30	92.31	45.50
895	2019-01-03	76.85	92.30	92.31	45.50
896	2019-01-02	76.88	92.32	92.32	45.50
897	2018-12-31	76.88	92.32	92.32	45.50
898	2018-12-28	76.88	92.32	92.32	45.50
899	2018-12-27	76.90	92.30	92.31	45.50
900	2018-12-24	76.90	92.30	92.31	45.50
901	2018-12-21	76.90	92.30	92.31	45.50
902	2018-12-20	76.90	92.30	92.31	45.50
903	2018-12-19	76.90	92.30	92.31	45.50
904	2018-12-18	76.90	92.30	92.30	45.50
905	2018-12-17	76.90	92.30	92.30	45.50
906	2018-12-14	76.89	92.29	92.30	45.50
907	2018-12-13	76.90	92.29	92.29	45.50
908	2018-12-12	76.90	92.29	92.29	45.50
909	2018-12-11	76.90	92.30	92.30	45.50
910	2018-12-10	76.90	92.31	92.31	45.50
911	2018-12-07	76.90	92.30	92.30	45.50
912	2018-12-06	76.99	92.39	92.39	45.50
913	2018-12-05	77.08	92.47	92.48	45.50
914	2018-12-04	77.08	92.47	92.47	45.50
915	2018-12-03	77.08	92.47	92.47	45.50
916	2018-11-30	77.08	92.46	92.47	45.50
917	2018-11-29	77.08	92.46	92.47	45.50
918	2018-11-28	77.09	92.48	92.48	45.50
919	2018-11-27	77.08	92.47	92.48	45.50
920	2018-11-26	77.08	92.47	92.48	45.50
921	2018-11-23	77.08	92.47	92.48	45.50
922	2018-11-22	77.08	92.47	92.48	45.50
923	2018-11-21	77.08	92.47	92.48	45.50
924	2018-11-20	77.09	92.47	92.48	45.50
925	2018-11-19	77.09	92.47	92.48	45.50
926	2018-11-16	77.09	92.46	92.47	45.50
927	2018-11-15	77.08	92.46	92.46	45.50
928	2018-11-14	77.08	92.46	92.46	45.50
929	2018-11-13	77.08	92.46	92.46	45.50
930	2018-11-12	77.08	92.46	92.46	45.50
931	2018-11-09	77.08	92.46	92.46	45.50
932	2018-11-08	77.08	92.45	92.45	45.50
933	2018-11-07	77.08	92.45	92.45	45.50
934	2018-11-06	77.08	92.45	92.45	45.50
935	2018-11-05	77.08	92.45	92.45	45.50
936	2018-11-02	77.06	92.43	92.43	45.50
937	2018-11-01	77.06	92.43	92.43	45.50
938	2018-10-31	77.06	92.43	92.43	45.50
939	2018-10-30	77.06	92.43	92.43	45.50
940	2018-10-29	77.06	92.43	92.43	45.50
941	2018-10-26	77.04	92.40	92.40	45.50
942	2018-10-25	77.04	92.40	92.40	45.50
943	2018-10-24	77.04	92.39	92.39	45.50
944	2018-10-23	77.04	92.39	92.39	45.50
945	2018-10-22	77.04	92.39	92.39	45.50
946	2018-10-19	77.04	92.39	92.39	45.50
947	2018-10-18	77.04	92.39	92.39	45.50
948	2018-10-16	77.05	92.41	92.41	45.50
949	2018-10-15	77.05	92.41	92.41	45.50
950	2018-10-12	77.06	92.42	92.42	45.50
951	2018-10-11	77.06	92.42	92.42	45.50
952	2018-10-10	77.06	92.42	92.42	45.50
953	2018-10-09	77.07	92.42	92.42	45.50
954	2018-10-08	77.07	92.42	92.42	45.50
955	2018-10-05	77.08	92.42	92.42	45.50
956	2018-10-04	77.08	92.42	92.42	45.50
957	2018-10-03	77.08	92.43	92.43	45.50
958	2018-10-02	77.08	92.43	92.43	45.50
959	2018-09-28	77.08	92.43	92.43	45.50
960	2018-09-27	77.09	92.43	92.43	45.50
961	2018-09-26	77.09	92.43	92.43	45.50
962	2018-09-24	77.09	92.43	92.43	45.50
963	2018-09-21	77.09	92.43	92.43	45.50
964	2018-09-20	77.09	92.43	92.43	45.50
965	2018-09-19	77.09	92.43	92.43	45.50
966	2018-09-18	77.09	92.43	92.43	45.50
967	2018-09-17	77.09	92.43	92.43	45.50
968	2018-09-14	77.09	92.43	92.43	45.50
969	2018-09-13	77.09	92.43	92.43	45.50
970	2018-09-12	77.09	92.43	92.43	45.50
971	2018-09-11	77.08	92.41	92.41	45.50
972	2018-09-10	77.08	92.42	92.42	45.50
973	2018-09-07	77.08	92.42	92.42	45.50
974	2018-09-06	77.08	92.42	92.42	45.50
975	2018-09-05	77.08	92.42	92.42	45.50
976	2018-09-04	77.08	92.42	92.42	45.50
977	2018-09-03	77.08	92.42	92.42	45.50
978	2018-08-31	77.08	92.42	92.42	45.50
979	2018-08-30	77.08	92.42	92.42	45.50
980	2018-08-29	77.08	92.42	92.42	45.50
981	2018-08-28	77.08	92.43	92.43	45.50
982	2018-08-27	77.08	92.43	92.43	45.50
983	2018-08-24	77.08	92.43	92.43	45.50
984	2018-08-23	77.08	92.43	92.43	45.50
985	2018-08-22	77.07	92.43	92.43	45.50
986	2018-08-21	77.07	92.43	92.43	45.50
987	2018-08-20	77.07	92.43	92.43	45.50
988	2018-08-17	77.07	92.43	92.43	45.50
989	2018-08-16	77.07	92.44	92.44	45.50
990	2018-08-15	77.07	92.44	92.44	45.50
991	2018-08-14	77.07	92.44	92.44	45.50
992	2018-08-13	77.07	92.44	92.44	45.50
993	2018-08-10	77.07	92.44	92.44	45.50
994	2018-08-09	77.07	92.44	92.44	45.50
995	2018-08-08	77.07	92.44	92.44	45.50
996	2018-08-07	77.07	92.44	92.44	45.50
997	2018-08-06	77.07	92.44	92.44	45.50
998	2018-08-03	77.07	92.44	92.44	45.50
999	2018-08-02	77.07	92.44	92.44	45.50
1000	2018-08-01	77.07	92.44	92.44	45.50
1001	2018-07-31	77.07	92.44	92.44	45.50
1002	2018-07-30	77.07	92.44	92.44	45.50
1003	2018-07-27	77.07	92.44	92.44	45.50
1004	2018-07-26	77.07	92.44	92.44	45.50
1005	2018-07-25	77.07	92.43	92.43	45.50
1006	2018-07-24	77.07	92.43	92.43	45.50
1007	2018-07-23	77.07	92.43	92.43	45.50
1008	2018-07-20	77.07	92.43	92.43	45.50
1009	2018-07-19	77.07	92.43	92.43	45.50
1010	2018-07-18	77.07	92.43	92.43	45.50
1011	2018-07-17	77.07	92.43	92.43	45.50
1012	2018-07-16	77.07	92.43	92.43	45.50
1013	2018-07-13	77.07	92.43	92.43	45.50
1014	2018-07-12	77.07	92.43	92.43	45.50
1015	2018-07-11	77.07	92.43	92.43	45.50
1016	2018-07-10	77.07	92.43	92.43	45.50
1017	2018-07-09	77.07	92.43	92.43	45.50
1018	2018-07-06	77.07	92.43	92.43	45.50
1019	2018-07-05	77.07	92.43	92.43	45.50
1020	2018-07-04	77.07	92.44	92.44	45.50
1021	2018-07-03	77.08	92.44	92.44	45.50
1022	2018-06-29	77.09	92.44	92.44	45.50
1023	2018-06-28	77.09	92.44	92.44	45.50
1024	2018-06-27	77.09	92.44	92.44	45.50
1025	2018-06-26	77.09	92.44	92.44	45.50
1026	2018-06-25	77.09	92.44	92.44	45.50
1027	2018-06-22	77.09	92.44	92.44	45.50
1028	2018-06-21	77.09	92.44	92.44	45.50
1029	2018-06-20	77.09	92.43	92.43	45.50
1030	2018-06-19	77.09	92.43	92.43	45.50
1031	2018-06-15	77.09	92.44	92.44	45.50
1032	2018-06-14	77.10	92.44	92.44	45.50
1033	2018-06-13	77.10	92.44	92.44	45.50
1034	2018-06-12	77.10	92.44	92.44	45.50
1035	2018-06-11	77.10	92.44	92.44	45.50
1036	2018-06-08	77.10	92.44	92.44	45.50
1037	2018-06-07	77.10	92.44	92.44	45.50
1038	2018-06-06	77.10	92.44	92.44	45.50
1039	2018-06-05	77.10	92.44	92.44	45.50
1040	2018-06-04	77.10	92.45	92.45	45.50
1041	2018-06-01	77.10	92.45	92.45	45.50
1042	2018-05-31	77.10	92.45	92.45	45.50
1043	2018-05-30	77.10	92.45	92.45	45.50
1044	2018-05-29	77.10	92.45	92.45	45.50
1045	2018-05-28	77.10	92.45	92.45	45.50
1046	2018-05-25	77.10	92.45	92.45	45.50
1047	2018-05-24	77.10	92.45	92.45	45.50
1048	2018-05-23	77.10	92.45	92.45	45.50
1049	2018-05-21	77.10	92.45	92.45	45.50
1050	2018-05-18	77.10	92.45	92.45	45.50
1051	2018-05-17	77.10	92.45	92.45	45.50
1052	2018-05-16	77.10	92.45	92.45	45.50
1053	2018-05-15	77.10	92.45	92.45	45.50
1054	2018-05-14	77.10	92.45	92.45	45.50
1055	2018-05-11	77.10	92.43	92.43	45.50
1056	2018-05-10	77.10	92.43	92.43	45.50
1057	2018-05-09	77.10	92.43	92.43	45.50
1058	2018-05-08	77.11	92.43	92.43	45.50
1059	2018-05-07	77.11	92.42	92.42	45.50
1060	2018-05-04	77.10	92.41	92.41	45.50
1061	2018-05-03	77.13	92.45	92.45	45.50
1062	2018-05-02	77.13	92.44	92.44	45.50
1063	2018-04-30	77.13	92.44	92.44	45.50
1064	2018-04-27	77.13	92.44	92.44	45.50
1065	2018-04-26	77.13	92.44	92.44	45.50
1066	2018-04-25	77.13	92.44	92.44	45.50
1067	2018-04-24	77.13	92.44	92.44	45.50
1068	2018-04-23	77.13	92.44	92.44	45.50
1069	2018-04-20	77.13	92.44	92.44	45.50
1070	2018-04-19	77.13	92.44	92.44	45.50
1071	2018-04-18	77.13	92.44	92.44	45.50
1072	2018-04-17	77.13	92.44	92.44	45.50
1073	2018-04-16	77.13	92.44	92.44	45.50
1074	2018-04-13	77.13	92.44	92.44	45.50
1075	2018-04-12	77.14	92.44	92.44	45.50
1076	2018-04-11	77.14	92.44	92.44	45.50
1077	2018-04-10	77.14	92.44	92.44	45.50
1078	2018-04-09	77.14	92.44	92.44	45.50
1079	2018-04-06	77.14	92.44	92.44	45.50
1080	2018-04-04	77.08	92.38	92.38	45.50
1081	2018-04-03	77.08	92.38	92.38	45.50
1082	2018-03-29	77.08	92.38	92.38	45.50
1083	2018-03-28	77.10	92.41	92.41	45.50
1084	2018-03-27	77.10	92.41	92.41	45.50
1085	2018-03-26	77.10	92.41	92.41	45.50
1086	2018-03-23	77.10	92.41	92.41	45.50
1087	2018-03-22	77.10	92.41	92.41	45.50
1088	2018-03-21	77.10	92.41	92.41	45.50
1089	2018-03-20	77.10	92.41	92.41	45.50
1090	2018-03-19	77.10	92.41	92.41	45.50
1091	2018-03-16	77.10	92.41	92.41	45.50
1092	2018-03-15	77.10	92.41	92.41	45.50
1093	2018-03-14	77.10	92.41	92.41	45.50
1094	2018-03-13	77.10	92.41	92.41	45.50
1095	2018-03-12	77.10	92.40	92.41	45.50
1096	2018-03-09	77.10	92.40	92.41	45.50
1097	2018-03-08	77.10	92.40	92.40	45.50
1098	2018-03-07	77.10	92.40	92.40	45.50
1099	2018-03-06	77.10	92.40	92.40	45.50
1100	2018-03-05	77.10	92.40	92.40	45.50
1101	2018-03-02	77.09	92.39	92.39	45.50
1102	2018-03-01	77.09	92.39	92.39	45.50
1103	2018-02-28	77.09	92.39	92.39	45.50
1104	2018-02-27	77.09	92.39	92.39	45.50
1105	2018-02-26	77.09	92.39	92.39	45.50
1106	2018-02-23	77.09	92.39	92.39	45.50
1107	2018-02-22	77.06	92.37	92.38	45.50
1108	2018-02-21	77.07	92.38	92.38	45.50
1109	2018-02-20	77.09	92.40	92.40	45.50
1110	2018-02-15	77.09	92.40	92.40	45.50
1111	2018-02-14	77.09	92.40	92.40	45.50
1112	2018-02-13	77.09	92.40	92.40	45.50
1113	2018-02-12	77.09	92.40	92.40	45.50
1114	2018-02-09	77.09	92.39	92.40	45.50
1115	2018-02-08	77.09	92.39	92.40	45.50
1116	2018-02-07	77.09	92.39	92.40	45.50
1117	2018-02-06	77.08	92.39	92.39	45.50
1118	2018-02-05	77.08	92.39	92.39	45.50
1119	2018-02-02	77.08	92.39	92.39	45.50
1120	2018-02-01	77.08	92.39	92.39	45.50
1121	2018-01-31	77.08	92.39	92.39	45.50
1122	2018-01-30	77.08	92.40	92.40	45.50
1123	2018-01-29	77.08	92.40	92.40	45.50
1124	2018-01-26	77.10	92.41	92.41	45.50
1125	2018-01-25	77.09	92.40	92.40	45.50
1126	2018-01-24	77.09	92.40	92.40	45.50
1127	2018-01-23	77.09	92.40	92.40	45.50
1128	2018-01-22	77.09	92.41	92.41	45.50
1129	2018-01-19	77.09	92.41	92.41	45.50
1130	2018-01-18	77.09	92.40	92.40	45.50
1131	2018-01-17	77.09	92.40	92.41	45.50
1132	2018-01-16	77.07	92.38	92.39	45.50
1133	2018-01-15	77.06	92.38	92.38	45.50
1134	2018-01-12	77.06	92.38	92.38	45.50
1135	2018-01-11	77.07	92.37	92.38	45.50
1136	2018-01-10	77.07	92.38	92.38	45.50
1137	2018-01-09	77.07	92.39	92.39	45.50
1138	2018-01-08	77.07	92.39	92.39	45.50
1139	2018-01-05	77.07	92.39	92.39	45.50
1140	2018-01-04	77.07	92.39	92.39	45.50
1141	2018-01-03	74.92	91.22	91.22	45.50
1142	2018-01-02	74.91	91.22	91.22	45.50
1143	2017-12-29	74.91	91.22	91.22	45.50
1144	2017-12-28	74.91	91.22	91.22	45.50
1145	2017-12-27	74.92	91.22	91.22	45.50
1146	2017-12-22	74.92	91.22	91.22	45.50
1147	2017-12-21	74.89	91.19	91.20	45.50
1148	2017-12-20	73.97	91.17	91.18	45.50
1149	2017-12-19	73.97	91.17	91.18	45.50
1150	2017-12-18	73.97	91.18	91.18	45.50
1151	2017-12-15	73.97	91.18	91.18	45.50
1152	2017-12-14	73.97	91.18	91.18	45.50
1153	2017-12-13	73.98	91.18	91.18	45.50
1154	2017-12-12	73.98	91.18	91.19	45.50
1155	2017-12-11	73.97	91.18	91.18	45.50
1156	2017-12-08	73.98	91.18	91.18	45.50
1157	2017-12-07	73.99	91.19	91.19	45.50
1158	2017-12-06	73.99	91.19	91.19	45.50
1159	2017-12-05	74.19	91.36	91.36	45.50
1160	2017-12-04	74.19	91.37	91.37	45.50
1161	2017-12-01	74.20	91.38	91.38	45.49
1162	2017-11-30	74.21	91.39	91.40	45.49
1163	2017-11-29	74.21	91.39	91.40	45.49
1164	2017-11-28	74.44	91.39	91.40	45.49
1165	2017-11-27	75.98	92.17	92.17	45.49
1166	2017-11-24	75.99	92.19	92.19	45.49
1167	2017-11-23	76.08	92.27	92.28	45.49
1168	2017-11-22	76.08	92.28	92.28	45.49
1169	2017-11-21	76.08	92.28	92.28	45.49
1170	2017-11-20	76.08	92.28	92.28	45.49
1171	2017-11-17	76.08	92.28	92.28	45.49
1172	2017-11-16	76.08	92.28	92.28	45.49
1173	2017-11-15	76.08	92.28	92.28	45.49
1174	2017-11-14	76.08	92.28	92.28	45.49
1175	2017-11-13	76.07	92.27	92.27	45.49
1176	2017-11-10	76.07	92.26	92.26	45.49
1177	2017-11-09	76.07	92.23	92.23	45.49
1178	2017-11-08	76.07	92.21	92.21	45.49
1179	2017-11-07	76.07	92.21	92.21	45.49
1180	2017-11-06	76.07	92.21	92.21	45.49
1181	2017-11-03	76.07	92.21	92.21	45.49
1182	2017-11-02	76.07	92.21	92.21	45.49
1183	2017-11-01	76.17	92.31	92.31	45.49
1184	2017-10-31	76.17	92.31	92.31	45.49
1185	2017-10-30	76.17	92.31	92.31	45.49
1186	2017-10-27	76.59	92.73	92.73	45.49
1187	2017-10-26	76.59	92.73	92.73	45.49
1188	2017-10-25	76.59	92.73	92.73	45.49
1189	2017-10-24	76.59	92.73	92.73	45.49
1190	2017-10-23	76.59	92.73	92.73	45.49
1191	2017-10-20	76.59	92.73	92.73	45.49
1192	2017-10-19	76.59	92.73	92.73	45.49
1193	2017-10-18	76.59	92.73	92.73	45.49
1194	2017-10-17	76.59	92.73	92.73	45.49
1195	2017-10-16	76.59	92.72	92.73	45.49
1196	2017-10-13	76.59	92.74	92.74	45.49
1197	2017-10-12	76.59	92.74	92.74	45.49
1198	2017-10-11	76.59	92.76	92.76	45.49
1199	2017-10-10	76.59	92.75	92.75	45.49
1200	2017-10-09	76.57	92.78	92.78	45.49
1201	2017-10-06	76.57	92.78	92.78	45.49
1202	2017-10-04	76.57	92.78	92.78	45.49
1203	2017-10-03	76.56	92.77	92.77	45.49
1204	2017-09-29	76.56	92.77	92.77	45.49
1205	2017-09-28	76.57	92.77	92.78	45.49
1206	2017-09-27	76.57	92.78	92.78	45.49
1207	2017-09-26	76.57	92.78	92.78	45.49
1208	2017-09-25	75.94	92.77	92.78	45.49
1209	2017-09-22	75.94	92.77	92.77	45.49
1210	2017-09-21	75.94	92.77	92.77	45.49
1211	2017-09-20	75.94	92.77	92.77	45.49
1212	2017-09-19	75.94	92.78	92.78	45.49
1213	2017-09-18	75.94	92.77	92.77	45.49
1214	2017-09-15	75.94	92.77	92.77	45.49
1215	2017-09-14	75.93	92.76	92.76	45.49
1216	2017-09-13	75.78	92.64	92.64	45.54
1217	2017-09-12	75.66	92.59	92.60	45.54
1218	2017-09-11	75.66	92.60	92.60	45.54
1219	2017-09-08	75.66	92.59	92.59	45.54
1220	2017-09-07	75.66	92.59	92.59	45.54
1221	2017-09-06	75.66	92.60	92.60	45.54
1222	2017-09-05	75.66	92.62	92.62	45.54
1223	2017-09-04	75.66	92.62	92.62	45.54
1224	2017-09-01	75.61	92.56	92.56	45.54
1225	2017-08-31	75.60	92.56	92.56	45.54
1226	2017-08-30	75.60	92.56	92.56	45.54
1227	2017-08-29	75.56	92.52	92.53	45.54
1228	2017-08-28	75.56	92.52	92.53	45.54
1229	2017-08-25	75.56	92.52	92.53	45.54
1230	2017-08-24	75.57	92.50	92.50	45.54
1231	2017-08-23	75.57	92.50	92.50	45.54
1232	2017-08-22	75.57	92.50	92.50	45.54
1233	2017-08-21	75.57	92.48	92.48	45.54
1234	2017-08-18	75.55	92.34	92.34	45.54
1235	2017-08-17	75.55	92.34	92.34	45.54
1236	2017-08-16	75.55	92.34	92.34	45.54
1237	2017-08-15	75.52	92.33	92.33	45.54
1238	2017-08-14	75.51	92.32	92.32	45.54
1239	2017-08-11	75.52	92.32	92.32	45.54
1240	2017-08-10	75.52	92.33	92.33	45.54
1241	2017-08-09	75.52	92.33	92.34	45.54
1242	2017-08-08	75.52	92.35	92.35	45.54
1243	2017-08-07	75.52	92.36	92.36	45.54
1244	2017-08-04	75.52	92.38	92.39	45.54
1245	2017-08-03	75.52	92.39	92.39	45.54
1246	2017-08-02	75.52	92.40	92.40	45.54
1247	2017-08-01	75.52	92.41	92.42	45.54
1248	2017-07-31	75.52	92.41	92.42	45.54
1249	2017-07-28	75.52	92.41	92.42	45.54
1250	2017-07-27	75.52	92.41	92.42	45.54
1251	2017-07-26	75.52	92.41	92.42	45.54
1252	2017-07-25	75.52	92.42	92.42	45.54
1253	2017-07-24	75.49	92.44	92.44	45.54
1254	2017-07-21	75.45	92.41	92.41	45.54
1255	2017-07-20	75.45	92.42	92.42	45.53
1256	2017-07-19	75.45	92.41	92.41	45.53
1257	2017-07-18	75.44	92.38	92.39	45.53
1258	2017-07-17	75.44	92.39	92.39	45.53
1259	2017-07-14	75.44	92.30	92.31	45.53
1260	2017-07-13	75.44	92.31	92.31	45.53
1261	2017-07-12	75.44	92.31	92.31	45.53
1262	2017-07-11	75.44	92.31	92.31	45.53
1263	2017-07-10	79.98	93.00	93.01	42.83
1264	2017-07-07	79.89	92.92	92.92	42.83
1265	2017-07-06	79.88	92.91	92.91	42.83
1266	2017-07-05	79.87	92.90	92.90	42.83
1267	2017-07-04	79.86	92.89	92.89	42.83
1268	2017-07-03	79.86	92.89	92.89	42.83
1269	2017-06-30	79.77	92.85	92.85	42.83
1270	2017-06-29	79.68	92.87	92.87	42.83
1271	2017-06-28	79.69	92.87	92.87	42.83
1272	2017-06-27	79.69	92.87	92.87	42.83
1273	2017-06-26	79.69	92.87	92.87	42.83
1274	2017-06-23	79.69	92.87	92.87	42.83
1275	2017-06-22	79.69	92.87	92.87	42.83
1276	2017-06-21	79.68	92.87	92.87	42.83
1277	2017-06-20	79.54	92.72	92.73	42.83
1278	2017-06-19	79.49	92.68	92.68	42.83
1279	2017-06-16	79.36	92.57	92.57	42.83
1280	2017-06-15	79.35	92.55	92.56	42.83
1281	2017-06-14	79.30	92.51	92.51	42.83
1282	2017-06-13	79.18	92.36	92.37	42.83
1283	2017-06-12	79.18	92.34	92.34	42.83
1284	2017-06-09	79.18	92.32	92.32	42.83
1285	2017-06-08	79.18	92.26	92.26	42.83
1286	2017-06-07	79.18	92.24	92.24	42.83
1287	2017-06-06	79.18	92.20	92.20	42.83
1288	2017-06-05	79.18	92.20	92.20	42.83
1289	2017-06-02	79.18	92.19	92.19	42.83
1290	2017-06-01	79.18	92.14	92.14	42.83
1291	2017-05-31	78.93	91.85	91.85	42.83
1292	2017-05-29	78.93	91.85	91.85	42.83
1293	2017-05-26	78.93	91.83	91.83	42.83
1294	2017-05-25	78.92	91.81	91.82	42.83
1295	2017-05-24	78.92	91.81	91.82	42.83
1296	2017-05-23	78.92	91.80	91.80	42.83
1297	2017-05-22	78.93	91.79	91.80	42.83
1298	2017-05-19	78.94	91.79	91.79	42.83
1299	2017-05-18	78.94	91.77	91.77	42.83
1300	2017-05-17	78.93	91.75	91.75	42.83
1301	2017-05-16	78.52	90.95	90.95	42.83
1302	2017-05-15	78.51	90.94	90.94	42.83
1303	2017-05-12	78.51	90.94	90.94	42.83
1304	2017-05-11	78.53	90.96	90.96	42.83
1305	2017-05-10	78.56	91.00	91.00	42.81
1306	2017-05-09	78.56	91.00	91.00	42.81
1307	2017-05-08	78.58	91.02	91.02	42.81
1308	2017-05-05	78.62	91.02	91.02	42.81
1309	2017-05-04	78.62	91.02	91.02	42.81
1310	2017-05-02	78.62	91.02	91.02	42.81
1311	2017-04-28	78.62	91.02	91.03	42.81
1312	2017-04-27	78.62	91.02	91.02	42.81
1313	2017-04-26	78.62	91.03	91.03	42.81
1314	2017-04-25	78.61	91.01	91.02	42.81
1315	2017-04-24	78.61	91.01	91.01	42.81
1316	2017-04-21	78.40	90.99	91.00	42.81
1317	2017-04-20	78.38	90.97	90.98	42.81
1318	2017-04-19	78.33	90.92	90.92	42.83
1319	2017-04-18	78.31	90.90	90.90	42.83
1320	2017-04-13	78.30	90.89	90.90	42.83
1321	2017-04-12	78.27	90.86	90.86	42.83
1322	2017-04-11	78.27	90.86	90.86	42.83
1323	2017-04-10	78.27	90.86	90.86	42.83
1324	2017-04-07	78.20	90.79	90.79	42.83
1325	2017-04-06	78.18	90.78	90.78	42.83
1326	2017-04-05	78.16	90.76	90.76	42.83
1327	2017-04-03	78.16	90.76	90.76	42.83
1328	2017-03-31	78.16	90.76	90.76	42.83
1329	2017-03-30	78.15	90.75	90.75	42.83
1330	2017-03-29	78.15	90.75	90.75	42.83
1331	2017-03-28	78.15	90.75	90.75	42.83
1332	2017-03-27	78.15	90.75	90.75	42.83
1333	2017-03-24	78.11	90.71	90.71	42.83
1334	2017-03-23	78.11	90.74	90.74	42.83
1335	2017-03-22	78.11	90.74	90.74	42.83
1336	2017-03-21	78.10	90.73	90.73	42.83
1337	2017-03-20	78.10	90.73	90.73	42.83
1338	2017-03-17	78.10	90.73	90.73	42.83
1339	2017-03-16	78.10	90.73	90.73	42.83
1340	2017-03-15	75.69	90.67	90.67	42.83
1341	2017-03-14	75.70	90.64	90.64	42.83
1342	2017-03-13	75.70	90.64	90.64	42.83
1343	2017-03-10	75.70	90.63	90.63	42.83
1344	2017-03-09	75.70	90.63	90.63	42.83
1345	2017-03-08	75.71	90.62	90.63	42.83
1346	2017-03-07	75.71	90.62	90.62	42.83
1347	2017-03-06	75.71	90.60	90.60	42.83
1348	2017-03-03	75.75	90.53	90.53	42.83
1349	2017-03-02	75.71	90.48	90.49	42.83
1350	2017-03-01	75.76	90.53	90.54	42.83
1351	2017-02-28	75.71	90.45	90.45	42.83
1352	2017-02-27	75.83	90.57	90.57	42.83
1353	2017-02-24	76.19	90.58	90.58	42.83
1354	2017-02-23	76.19	90.59	90.59	42.83
1355	2017-02-22	76.19	90.59	90.59	42.83
1356	2017-02-21	76.19	90.59	90.59	42.83
1357	2017-02-20	76.20	90.59	90.60	42.83
1358	2017-02-17	76.20	90.59	90.60	42.83
1359	2017-02-16	76.18	90.59	90.59	42.83
1360	2017-02-15	76.19	90.63	90.63	42.83
1361	2017-02-14	76.19	90.63	90.63	42.83
1362	2017-02-13	76.19	90.63	90.63	42.83
1363	2017-02-10	76.15	90.64	90.64	42.83
1364	2017-02-09	76.07	90.64	90.64	42.83
1365	2017-02-08	76.07	90.65	90.65	42.83
1366	2017-02-07	76.07	90.67	90.67	42.83
1367	2017-02-06	75.99	90.60	90.60	42.83
1368	2017-02-03	75.99	90.60	90.60	42.83
1369	2017-02-02	75.99	90.60	90.60	42.83
1370	2017-02-01	75.99	90.61	90.61	42.83
1371	2017-01-27	75.99	90.61	90.61	42.83
1372	2017-01-26	75.99	90.61	90.61	42.83
1373	2017-01-25	75.99	90.63	90.63	42.83
1374	2017-01-24	75.78	90.44	90.44	42.83
1375	2017-01-23	75.76	90.36	90.36	42.83
1376	2017-01-20	75.76	90.36	90.36	42.83
1377	2017-01-19	75.76	90.36	90.36	42.83
1378	2017-01-18	75.76	90.36	90.36	42.83
1379	2017-01-17	75.70	90.36	90.36	42.83
1380	2017-01-16	75.77	90.43	90.43	42.83
1381	2017-01-13	75.77	90.41	90.41	42.83
1382	2017-01-12	75.77	90.40	90.41	42.83
1383	2017-01-11	75.78	90.41	90.41	42.83
1384	2017-01-10	75.78	90.41	90.42	42.83
1385	2017-01-09	75.68	90.41	90.41	42.83
1386	2017-01-06	75.68	90.37	90.37	42.83
1387	2017-01-05	75.68	90.37	90.37	42.83
1388	2017-01-04	75.69	90.37	90.37	42.83
1389	2017-01-03	75.36	90.49	90.49	42.83
1390	2016-12-30	75.74	90.49	90.49	42.83
1391	2016-12-29	75.52	90.51	90.51	42.83
1392	2016-12-28	75.98	90.49	90.49	42.83
1393	2016-12-23	75.95	90.53	90.53	42.83
1394	2016-12-22	75.90	90.54	90.54	42.83
1395	2016-12-21	75.84	90.57	90.57	42.83
1396	2016-12-20	75.81	90.56	90.57	42.83
1397	2016-12-19	75.80	90.56	90.56	42.83
1398	2016-12-16	75.76	90.48	90.48	42.83
1399	2016-12-15	75.59	90.50	90.50	42.83
1400	2016-12-14	75.59	90.51	90.52	42.83
1401	2016-12-13	75.52	90.41	90.41	42.83
1402	2016-12-12	75.52	90.41	90.41	42.83
1403	2016-12-09	75.45	90.33	90.33	42.83
1404	2016-12-08	75.44	90.31	90.31	42.83
1405	2016-12-07	75.46	90.32	90.32	42.83
1406	2016-12-06	76.28	90.31	90.31	42.83
1407	2016-12-05	76.29	90.33	90.33	42.83
1408	2016-12-02	76.29	90.33	90.33	42.83
1409	2016-12-01	76.32	90.36	90.36	42.83
1410	2016-11-30	76.33	90.35	90.35	42.83
1411	2016-11-29	76.33	90.35	90.35	42.83
1412	2016-11-28	76.31	90.36	90.36	42.83
1413	2016-11-25	76.30	90.33	90.33	42.83
1414	2016-11-24	76.30	90.33	90.33	42.83
1415	2016-11-23	76.30	90.36	90.36	42.83
1416	2016-11-22	76.47	90.54	90.54	42.83
1417	2016-11-21	76.47	90.56	90.56	42.83
1418	2016-11-18	76.51	90.64	90.64	42.83
1419	2016-11-17	76.52	90.66	90.67	42.83
1420	2016-11-16	76.54	90.68	90.68	42.83
1421	2016-11-15	76.49	90.63	90.63	42.83
1422	2016-11-14	76.47	90.77	90.77	42.83
1423	2016-11-11	76.46	90.77	90.77	42.83
1424	2016-11-10	76.43	90.74	90.74	42.83
1425	2016-11-09	76.48	90.74	90.74	42.83
1426	2016-11-08	76.48	90.74	90.74	42.83
1427	2016-11-07	76.25	90.51	90.51	42.83
1428	2016-11-04	76.16	90.42	90.42	42.83
1429	2016-11-03	76.23	90.49	90.49	42.83
1430	2016-11-02	76.21	90.48	90.48	42.83
1431	2016-11-01	76.23	90.49	90.49	42.83
1432	2016-10-31	76.08	90.34	90.34	42.83
1433	2016-10-28	69.25	86.72	86.72	29.90
1434	2016-10-27	69.37	86.85	86.85	29.90
1435	2016-10-26	69.37	87.15	87.16	29.90
1436	2016-10-25	70.58	88.01	88.02	29.90
1437	2016-10-24	70.55	88.00	88.00	29.90
1438	2016-10-21	70.49	87.93	87.94	29.90
1439	2016-10-20	70.49	87.93	87.94	29.90
1440	2016-10-19	70.83	88.38	88.38	29.90
1441	2016-10-18	69.93	87.53	87.54	29.90
1442	2016-10-17	69.93	87.49	87.49	29.90
1443	2016-10-14	69.92	87.47	87.47	29.90
1444	2016-10-13	69.92	87.44	87.45	29.90
1445	2016-10-12	69.89	87.40	87.41	29.90
1446	2016-10-11	69.86	87.36	87.37	29.90
1447	2016-10-07	69.71	87.19	87.20	29.90
1448	2016-10-06	69.66	87.13	87.13	29.90
1449	2016-10-05	69.58	87.03	87.04	29.90
1450	2016-10-04	69.28	87.19	87.20	29.90
1451	2016-10-03	69.28	87.21	87.21	29.90
1452	2016-09-30	69.32	87.20	87.21	29.90
1453	2016-09-29	69.38	87.27	87.27	29.90
1454	2016-09-28	69.38	87.27	87.27	29.90
1455	2016-09-27	69.38	87.27	87.27	29.90
1456	2016-09-26	69.40	87.28	87.28	29.90
1457	2016-09-23	69.40	87.29	87.30	29.90
1458	2016-09-22	69.41	87.31	87.32	29.90
1459	2016-09-21	69.43	87.32	87.33	29.90
1460	2016-09-20	69.43	87.31	87.32	29.90
1461	2016-09-19	69.40	87.17	87.18	29.90
1462	2016-09-15	69.68	87.45	87.45	29.90
1463	2016-09-14	69.68	87.45	87.45	29.90
1464	2016-09-13	69.68	87.45	87.46	29.90
1465	2016-09-12	68.78	87.54	87.55	29.90
1466	2016-09-09	68.15	86.91	86.91	29.90
1467	2016-09-08	68.15	86.90	86.91	29.90
1468	2016-09-07	67.99	86.67	86.68	29.90
1469	2016-09-06	68.00	86.67	86.67	29.90
1470	2016-09-05	68.03	86.70	86.71	29.90
1471	2016-09-02	66.91	85.34	85.35	29.90
1472	2016-09-01	66.93	85.36	85.36	29.90
1473	2016-08-31	66.93	85.36	85.36	29.90
1474	2016-08-30	66.97	85.42	85.42	29.88
1475	2016-08-29	66.97	85.41	85.42	29.88
1476	2016-08-26	66.89	85.33	85.34	29.88
1477	2016-08-25	66.97	85.46	85.47	29.88
1478	2016-08-24	66.98	85.47	85.47	29.88
1479	2016-08-23	66.99	85.48	85.49	29.88
1480	2016-08-22	67.00	85.44	85.45	29.88
1481	2016-08-19	67.01	85.45	85.46	29.88
1482	2016-08-18	67.05	85.49	85.50	29.88
1483	2016-08-17	67.06	85.51	85.51	29.88
1484	2016-08-16	67.06	85.51	85.51	29.88
1485	2016-08-15	67.06	85.51	85.51	29.88
1486	2016-08-12	67.09	85.54	85.55	29.88
1487	2016-08-11	67.04	85.45	85.46	29.88
1488	2016-08-10	67.00	85.37	85.37	29.88
1489	2016-08-09	66.98	85.36	85.36	29.88
1490	2016-08-08	66.98	85.37	85.37	29.88
1491	2016-08-05	66.95	85.47	85.47	29.90
1492	2016-08-04	67.11	85.62	85.62	29.90
1493	2016-08-03	67.14	85.66	85.66	29.90
1494	2016-08-02	67.16	85.60	85.60	29.90
1495	2016-08-01	67.16	85.60	85.60	29.90
1496	2016-07-29	67.33	85.81	85.81	29.90
1497	2016-07-28	67.04	85.53	85.53	29.90
1498	2016-07-27	67.05	85.54	85.54	29.90
1499	2016-07-26	67.06	85.54	85.54	29.90
1500	2016-07-25	66.91	85.41	85.41	29.90
1501	2016-07-22	66.97	85.51	85.51	29.90
1502	2016-07-21	66.54	85.50	85.50	29.90
1503	2016-07-20	66.62	85.58	85.58	29.90
1504	2016-07-19	66.66	85.62	85.62	29.90
1505	2016-07-18	66.70	85.66	85.67	29.90
1506	2016-07-15	66.71	85.67	85.68	29.90
1507	2016-07-14	66.79	85.77	85.77	29.90
1508	2016-07-13	66.77	85.74	85.75	29.90
1509	2016-07-12	66.76	85.75	85.75	29.90
1510	2016-07-11	66.87	85.84	85.84	29.90
1511	2016-07-08	66.86	86.29	86.29	29.90
1512	2016-07-07	66.51	86.24	86.24	29.90
1513	2016-07-06	66.52	86.25	86.25	29.90
1514	2016-07-05	66.52	86.25	86.25	29.90
1515	2016-07-04	66.52	86.25	86.25	29.90
1516	2016-06-30	66.52	86.15	86.16	29.90
1517	2016-06-29	66.54	86.18	86.18	29.90
1518	2016-06-28	66.53	86.17	86.17	29.90
1519	2016-06-27	66.48	86.12	86.12	29.90
1520	2016-06-24	66.45	86.09	86.09	29.90
1521	2016-06-23	66.45	86.07	86.08	29.90
1522	2016-06-22	66.45	86.07	86.08	29.90
1523	2016-06-21	66.47	86.09	86.09	29.90
1524	2016-06-20	66.53	86.13	86.14	29.90
1525	2016-06-17	66.62	86.25	86.25	29.90
1526	2016-06-16	66.64	86.27	86.28	29.90
1527	2016-06-15	70.37	86.49	86.49	29.90
1528	2016-06-14	70.44	86.58	86.58	29.90
1529	2016-06-13	70.60	86.91	86.92	29.90
1530	2016-06-10	70.74	87.07	87.07	29.90
1531	2016-06-08	70.74	87.07	87.07	29.90
1532	2016-06-07	70.74	87.06	87.06	29.90
1533	2016-06-06	70.79	87.11	87.11	29.90
1534	2016-06-03	70.79	87.09	87.09	29.90
1535	2016-06-02	70.81	87.11	87.12	29.90
1536	2016-06-01	70.83	87.10	87.10	29.90
1537	2016-05-31	70.83	87.09	87.09	29.90
1538	2016-05-30	70.89	87.16	87.16	29.90
1539	2016-05-27	70.88	87.11	87.12	29.90
1540	2016-05-26	70.89	87.13	87.13	29.90
1541	2016-05-25	71.37	87.34	87.34	29.90
1542	2016-05-24	71.39	87.31	87.31	29.90
1543	2016-05-23	71.42	87.25	87.25	29.90
1544	2016-05-20	71.53	87.37	87.38	29.90
1545	2016-05-19	71.57	87.49	87.49	29.90
1546	2016-05-18	71.58	87.50	87.50	29.90
1547	2016-05-17	67.00	87.53	87.53	29.90
1548	2016-05-16	66.93	87.43	87.43	29.90
1549	2016-05-13	66.78	87.28	87.29	29.90
1550	2016-05-12	66.76	87.28	87.29	29.90
1551	2016-05-11	66.72	87.25	87.25	29.90
1552	2016-05-10	66.95	87.19	87.19	29.90
1553	2016-05-09	66.95	87.17	87.17	29.90
1554	2016-05-06	66.95	87.17	87.17	29.90
1555	2016-05-05	66.91	87.14	87.14	29.90
1556	2016-05-04	66.65	86.88	86.89	29.90
1557	2016-05-03	70.02	86.84	86.84	28.46
1558	2016-04-29	70.02	86.84	86.84	28.46
1559	2016-04-28	70.02	86.84	86.84	28.46
1560	2016-04-27	69.87	86.69	86.69	28.46
1561	2016-04-26	69.86	86.69	86.69	28.46
1562	2016-04-25	69.75	86.57	86.57	28.46
1563	2016-04-22	69.72	86.59	86.59	28.46
1564	2016-04-21	69.72	86.59	86.59	28.46
1565	2016-04-20	69.71	86.58	86.58	28.46
1566	2016-04-19	69.57	86.43	86.43	28.46
1567	2016-04-18	75.05	86.18	86.18	28.46
1568	2016-04-15	75.13	86.26	86.26	28.46
1569	2016-04-14	75.13	86.26	86.26	28.46
1570	2016-04-13	75.13	86.26	86.26	28.46
1571	2016-04-12	75.13	86.26	86.26	28.46
1572	2016-04-11	75.13	86.25	86.25	28.46
1573	2016-04-08	67.55	84.43	84.43	28.46
1574	2016-04-07	67.52	84.31	84.31	28.46
1575	2016-04-06	67.52	84.31	84.31	28.46
1576	2016-04-05	67.50	84.29	84.29	28.46
1577	2016-04-01	67.49	84.25	84.25	28.46
1578	2016-03-31	67.46	84.22	84.22	28.46
1579	2016-03-30	67.46	84.19	84.19	28.46
1580	2016-03-29	67.46	84.17	84.18	28.46
1581	2016-03-24	67.46	84.21	84.22	28.46
1582	2016-03-23	67.46	84.21	84.22	28.46
1583	2016-03-22	67.49	84.21	84.22	28.46
1584	2016-03-21	67.52	84.26	84.27	28.46
1585	2016-03-18	67.54	84.26	84.26	28.46
1586	2016-03-17	67.66	84.28	84.28	28.46
1587	2016-03-16	67.67	84.28	84.28	28.46
1588	2016-03-15	67.67	84.27	84.28	28.46
1589	2016-03-14	67.68	84.28	84.28	28.46
1590	2016-03-11	67.68	84.28	84.28	28.46
1591	2016-03-10	67.68	84.28	84.28	28.46
1592	2016-03-09	67.77	84.37	84.37	28.46
1593	2016-03-08	67.77	84.37	84.37	28.46
1594	2016-03-07	67.77	84.37	84.37	28.46
1595	2016-03-04	67.77	84.37	84.37	28.46
1596	2016-03-03	67.76	84.36	84.36	28.46
1597	2016-03-02	67.76	84.36	84.36	28.46
1598	2016-03-01	67.76	84.35	84.35	28.46
1599	2016-02-29	67.76	84.33	84.34	28.46
1600	2016-02-26	67.75	84.27	84.27	28.46
1601	2016-02-25	67.76	84.24	84.24	28.46
1602	2016-02-24	67.77	84.20	84.20	28.46
1603	2016-02-23	67.76	84.08	84.08	28.46
1604	2016-02-22	67.78	84.00	84.00	28.46
1605	2016-02-19	67.65	83.85	83.85	28.46
1606	2016-02-18	67.65	83.85	83.85	28.46
1607	2016-02-17	67.63	83.83	83.84	28.46
1608	2016-02-16	67.63	83.83	83.84	28.46
1609	2016-02-15	67.63	83.84	83.84	28.46
1610	2016-02-12	67.63	83.84	83.84	28.46
1611	2016-02-11	67.63	83.83	83.84	28.46
1612	2016-02-05	67.63	83.83	83.83	28.46
1613	2016-02-04	67.62	83.82	83.82	28.46
1614	2016-02-03	67.59	83.78	83.78	28.46
1615	2016-02-02	67.58	83.77	83.78	28.46
1616	2016-02-01	67.45	83.64	83.64	28.46
1617	2016-01-29	67.38	82.75	82.75	28.46
1618	2016-01-28	67.35	82.61	82.61	28.46
1619	2016-01-27	67.33	82.42	82.42	28.46
1620	2016-01-26	67.31	82.16	82.16	28.46
1621	2016-01-25	67.04	81.89	81.89	28.46
1622	2016-01-22	67.04	81.89	81.89	28.46
1623	2016-01-21	67.00	81.92	81.92	28.46
1624	2016-01-20	67.00	81.92	81.92	28.46
1625	2016-01-19	67.00	81.91	81.91	28.46
1626	2016-01-18	66.99	81.91	81.91	28.46
1627	2016-01-15	66.93	81.85	81.85	28.46
1628	2016-01-14	66.92	81.85	81.85	28.46
1629	2016-01-13	66.90	81.88	81.88	28.46
1630	2016-01-12	66.84	81.82	81.82	28.46
1631	2016-01-11	66.85	81.80	81.80	28.46
1632	2016-01-08	66.81	81.74	81.74	28.46
1633	2016-01-07	66.81	81.73	81.73	28.46
1634	2016-01-06	66.81	81.73	81.73	28.46
1635	2016-01-05	66.76	81.70	81.70	28.46
1636	2016-01-04	66.76	81.70	81.70	28.46
1637	2015-12-31	66.76	81.59	81.59	28.46
1638	2015-12-30	66.76	81.59	81.59	28.46
1639	2015-12-29	72.65	83.31	83.31	28.46
1640	2015-12-28	72.60	83.25	83.26	28.46
1641	2015-12-24	72.60	83.25	83.26	28.46
1642	2015-12-23	72.60	83.25	83.26	28.46
1643	2015-12-22	72.61	83.26	83.26	28.46
1644	2015-12-21	72.59	83.24	83.24	28.46
1645	2015-12-18	72.61	83.26	83.26	28.46
1646	2015-12-17	72.48	83.13	83.13	28.46
1647	2015-12-16	72.33	82.97	82.97	28.46
1648	2015-12-15	72.26	82.90	82.90	28.46
1649	2015-12-14	72.16	82.81	82.81	28.46
1650	2015-12-11	72.12	82.77	82.77	28.46
1651	2015-12-10	72.09	82.73	82.74	28.46
1652	2015-12-09	72.22	82.85	82.86	28.46
1653	2015-12-08	72.23	82.85	82.86	28.46
1654	2015-12-07	72.19	82.82	82.82	28.46
1655	2015-12-04	72.21	82.83	82.83	28.46
1656	2015-12-03	72.19	82.82	82.83	28.46
1657	2015-12-02	72.21	82.82	82.83	28.46
1658	2015-12-01	72.20	82.81	82.81	28.46
1659	2015-11-30	72.18	82.81	82.81	28.46
1660	2015-11-27	72.24	82.84	82.84	28.46
1661	2015-11-26	72.43	83.03	83.03	28.46
1662	2015-11-25	72.44	83.09	83.09	28.46
1663	2015-11-24	72.44	83.07	83.07	28.46
1664	2015-11-23	72.44	83.06	83.06	28.46
1665	2015-11-20	72.44	83.06	83.06	28.46
1666	2015-11-19	72.44	83.06	83.06	28.46
1667	2015-11-18	72.41	83.04	83.05	28.46
1668	2015-11-17	72.21	82.84	82.85	28.46
1669	2015-11-16	72.33	82.83	82.83	28.46
1670	2015-11-13	72.36	82.81	82.81	28.46
1671	2015-11-12	72.36	82.82	82.82	28.46
1672	2015-11-11	72.34	82.74	82.74	28.46
1673	2015-11-10	72.45	82.70	82.70	28.46
1674	2015-11-09	72.63	82.68	82.68	28.46
1675	2015-11-06	74.46	85.03	85.03	28.46
1676	2015-11-05	74.58	85.24	85.25	28.46
1677	2015-11-04	74.78	85.70	85.70	28.46
1678	2015-11-03	74.59	85.51	85.51	28.46
1679	2015-11-02	69.61	84.66	84.66	28.45
1680	2015-10-30	69.62	84.63	84.63	28.45
1681	2015-10-29	69.62	84.63	84.63	28.45
1682	2015-10-28	69.46	84.49	84.49	28.45
1683	2015-10-27	69.34	84.35	84.35	28.45
1684	2015-10-26	69.19	84.18	84.18	28.45
1685	2015-10-23	69.12	84.08	84.09	28.45
1686	2015-10-22	69.71	84.66	84.66	28.45
1687	2015-10-20	68.13	83.43	83.44	28.45
1688	2015-10-19	66.98	84.49	84.49	28.45
1689	2015-10-16	65.12	85.30	85.30	28.45
1690	2015-10-15	65.12	85.30	85.30	28.45
1691	2015-10-14	65.01	85.19	85.19	28.45
1692	2015-10-13	65.01	85.19	85.19	28.45
1693	2015-10-12	64.91	85.08	85.08	28.45
1694	2015-10-09	64.91	85.08	85.08	28.45
1695	2015-10-08	64.84	85.01	85.01	28.45
1696	2015-10-07	64.75	84.95	84.96	28.45
1697	2015-10-06	64.49	84.85	84.85	28.45
1698	2015-10-05	64.49	84.85	84.85	28.45
1699	2015-10-02	64.49	84.85	84.85	28.45
1700	2015-09-30	64.49	84.85	84.85	28.45
1701	2015-09-29	64.49	84.85	84.85	28.45
1702	2015-09-25	64.44	84.80	84.80	28.45
1703	2015-09-24	64.44	84.80	84.80	28.45
1704	2015-09-23	64.44	84.80	84.80	28.45
1705	2015-09-22	64.44	84.80	84.80	28.45
1706	2015-09-21	64.44	84.80	84.80	28.45
1707	2015-09-18	64.43	84.79	84.79	28.45
1708	2015-09-17	64.43	84.79	84.79	28.45
1709	2015-09-16	64.43	84.60	84.60	28.45
1710	2015-09-15	64.39	84.56	84.56	28.45
1711	2015-09-14	64.39	84.56	84.56	28.45
1712	2015-09-11	64.39	84.56	84.56	28.45
1713	2015-09-10	64.39	84.53	84.53	28.45
1714	2015-09-09	64.41	84.53	84.54	28.45
1715	2015-09-08	64.37	84.49	84.49	28.45
1716	2015-09-07	64.36	84.45	84.45	28.45
1717	2015-09-04	64.36	84.45	84.45	28.45
1718	2015-09-02	64.35	84.41	84.41	28.45
1719	2015-09-01	64.34	84.41	84.41	28.45
1720	2015-08-31	64.26	84.30	84.30	28.45
1721	2015-08-28	64.24	84.28	84.28	28.45
1722	2015-08-27	64.17	84.21	84.21	28.45
1723	2015-08-26	63.87	83.93	83.93	28.45
1724	2015-08-25	63.86	83.92	83.92	28.45
1725	2015-08-24	63.75	83.81	83.81	28.45
1726	2015-08-21	63.75	83.81	83.81	28.45
1727	2015-08-20	63.70	83.76	83.76	28.45
1728	2015-08-19	63.53	83.59	83.59	28.45
1729	2015-08-18	63.53	83.59	83.59	28.45
1730	2015-08-17	63.43	83.49	83.49	28.45
1731	2015-08-14	63.42	83.40	83.40	28.45
1732	2015-08-13	63.42	83.40	83.40	28.45
1733	2015-08-12	63.43	83.40	83.40	28.45
1734	2015-08-11	63.43	83.40	83.40	28.45
1735	2015-08-10	63.43	83.40	83.40	28.45
1736	2015-08-07	63.42	83.39	83.40	28.45
1737	2015-08-06	63.42	83.39	83.40	28.45
1738	2015-08-05	63.47	83.46	83.46	28.45
1739	2015-08-04	63.47	83.46	83.46	28.45
1740	2015-08-03	63.48	83.34	83.35	28.45
1741	2015-07-31	63.48	83.35	83.35	28.45
1742	2015-07-30	63.48	83.35	83.35	28.45
1743	2015-07-29	57.37	82.10	82.10	28.45
1744	2015-07-28	57.38	81.92	81.93	28.45
1745	2015-07-27	57.39	81.93	81.93	28.45
1746	2015-07-24	57.41	81.95	81.95	28.45
1747	2015-07-23	57.41	81.87	81.87	28.45
1748	2015-07-22	57.51	81.96	81.97	28.45
1749	2015-07-21	57.51	81.97	81.97	28.45
1750	2015-07-20	57.53	81.97	81.98	28.45
1751	2015-07-17	57.56	81.92	81.92	28.45
1752	2015-07-16	57.54	81.83	81.83	28.45
1753	2015-07-15	57.51	81.80	81.80	28.45
1754	2015-07-14	57.47	81.63	81.63	28.45
1755	2015-07-13	57.48	81.37	81.38	28.45
1756	2015-07-10	57.45	81.29	81.30	28.45
1757	2015-07-09	54.02	78.68	78.68	28.45
1758	2015-07-08	60.28	79.65	79.66	28.45
1759	2015-07-07	60.08	78.79	78.79	28.45
1760	2015-07-06	59.32	77.88	77.88	28.45
1761	2015-07-03	59.90	78.45	78.46	28.45
1762	2015-07-02	59.57	77.61	77.61	28.45
1763	2015-06-30	59.39	77.07	77.08	28.45
1764	2015-06-29	60.62	78.71	78.72	28.45
1765	2015-06-26	63.06	80.36	80.36	28.45
1766	2015-06-25	63.86	81.25	81.26	28.44
1767	2015-06-24	64.53	81.91	81.91	28.44
1768	2015-06-23	64.34	81.87	81.87	28.44
1769	2015-06-22	64.35	82.16	82.16	28.44
1770	2015-06-19	64.66	83.83	83.83	28.44
1771	2015-06-18	64.66	83.83	83.83	28.44
1772	2015-06-17	64.66	83.83	83.83	28.44
1773	2015-06-16	64.65	83.80	83.80	28.44
1774	2015-06-15	64.61	83.71	83.71	28.44
1775	2015-06-12	64.54	83.64	83.64	28.44
1776	2015-06-11	64.49	83.57	83.57	28.44
1777	2015-06-10	64.00	83.17	83.17	28.44
1778	2015-06-09	64.03	83.23	83.24	28.44
1779	2015-06-08	64.05	83.33	83.33	28.44
1780	2015-06-05	64.05	83.60	83.60	28.44
1781	2015-06-04	64.71	84.96	84.96	28.44
1782	2015-06-03	64.72	85.12	85.14	28.44
1783	2015-06-02	64.79	85.22	85.25	28.44
1784	2015-06-01	64.81	85.38	85.41	28.44
1785	2015-05-29	64.86	83.54	83.59	28.44
1786	2015-05-28	64.87	83.55	83.60	28.44
1787	2015-05-27	64.87	83.58	83.63	28.44
1788	2015-05-26	64.87	83.58	83.63	28.44
1789	2015-05-22	64.88	83.59	83.65	28.44
1790	2015-05-21	64.88	83.59	83.65	28.43
1791	2015-05-20	64.88	83.57	83.63	28.43
1792	2015-05-19	64.89	83.58	83.63	28.43
1793	2015-05-18	64.91	83.60	83.66	28.43
1794	2015-05-15	65.01	83.57	83.63	28.43
1795	2015-05-14	70.18	85.53	85.58	28.43
1796	2015-05-13	70.39	85.75	85.79	28.43
1797	2015-05-12	70.49	85.77	85.81	28.43
1798	2015-05-11	70.49	85.77	85.82	28.43
1799	2015-05-08	70.49	85.77	85.82	28.43
1800	2015-05-07	70.58	85.86	85.91	28.43
1801	2015-05-06	70.64	85.89	85.94	28.43
1802	2015-05-05	70.56	85.88	85.93	28.43
1803	2015-05-04	70.56	85.87	85.92	28.43
1804	2015-04-30	70.63	85.95	85.99	28.44
1805	2015-04-29	70.62	85.94	85.98	28.44
1806	2015-04-28	70.62	85.92	85.96	28.44
1807	2015-04-27	70.65	85.95	86.00	28.44
1808	2015-04-24	70.65	85.93	85.98	28.44
1809	2015-04-23	70.65	85.93	85.98	28.44
1810	2015-04-22	70.65	85.93	85.98	28.44
1811	2015-04-21	70.65	85.93	85.98	28.44
1812	2015-04-20	70.66	85.94	85.99	28.44
1813	2015-04-17	70.66	85.94	85.98	28.44
1814	2015-04-16	70.69	85.97	86.01	28.44
1815	2015-04-15	70.69	85.97	86.01	28.44
1816	2015-04-14	70.77	86.02	86.07	28.44
1817	2015-04-13	70.78	86.03	86.08	28.44
1818	2015-04-10	70.77	86.03	86.07	28.44
1819	2015-04-09	70.91	86.16	86.21	28.44
1820	2015-04-08	70.96	86.21	86.26	28.44
1821	2015-04-02	70.95	86.21	86.25	28.44
1822	2015-04-01	70.95	86.21	86.25	28.44
1823	2015-03-31	70.97	86.36	86.41	28.44
1824	2015-03-30	70.98	86.36	86.41	28.44
1825	2015-03-27	70.98	86.36	86.41	28.44
1826	2015-03-26	70.98	86.36	86.41	28.44
1827	2015-03-25	70.98	86.36	86.41	28.44
1828	2015-03-24	70.98	86.36	86.41	28.44
1829	2015-03-23	70.98	86.36	86.41	28.44
1830	2015-03-20	70.98	86.36	86.41	28.44
1831	2015-03-19	70.98	86.36	86.41	28.44
1832	2015-03-18	70.98	86.36	86.41	28.44
1833	2015-03-17	70.96	86.34	86.39	28.44
1834	2015-03-16	70.95	86.34	86.38	28.44
1835	2015-03-13	70.98	86.36	86.41	28.44
1836	2015-03-12	70.97	86.36	86.40	28.44
1837	2015-03-11	70.96	86.35	86.40	28.44
1838	2015-03-10	70.96	86.35	86.40	28.44
1839	2015-03-09	70.96	86.32	86.37	28.44
1840	2015-03-06	71.03	86.40	86.45	28.44
1841	2015-03-05	71.02	86.39	86.43	28.44
1842	2015-03-04	71.04	86.41	86.46	28.44
1843	2015-03-03	71.06	86.43	86.47	28.44
1844	2015-03-02	71.07	86.44	86.48	28.44
1845	2015-02-27	71.07	86.44	86.49	28.44
1846	2015-02-26	71.07	86.43	86.48	28.44
1847	2015-02-25	71.08	86.45	86.49	28.44
1848	2015-02-24	71.08	86.45	86.49	28.44
1849	2015-02-23	71.09	86.45	86.49	28.44
1850	2015-02-18	71.15	86.45	86.49	28.44
1851	2015-02-17	71.15	86.45	86.49	28.44
1852	2015-02-16	71.21	86.51	86.56	28.44
1853	2015-02-13	71.21	86.51	86.56	28.44
1854	2015-02-12	71.21	86.51	86.56	28.44
1855	2015-02-11	71.21	86.51	86.56	28.44
1856	2015-02-10	71.29	86.52	86.57	28.44
1857	2015-02-09	71.29	86.53	86.57	28.44
1858	2015-02-06	71.31	86.55	86.59	28.44
1859	2015-02-05	71.46	86.70	86.74	28.44
1860	2015-02-04	71.48	86.72	86.76	28.44
1861	2015-02-03	71.49	86.78	86.82	28.44
1862	2015-02-02	71.49	86.78	86.82	28.44
1863	2015-01-30	71.58	86.87	86.91	28.44
1864	2015-01-29	71.59	86.87	86.91	28.44
1865	2015-01-28	71.59	86.88	86.92	28.44
1866	2015-01-27	71.57	86.86	86.90	28.44
1867	2015-01-26	71.57	86.86	86.90	28.44
1868	2015-01-23	71.57	86.86	86.90	28.44
1869	2015-01-22	71.59	86.88	86.92	28.44
1870	2015-01-21	71.60	86.87	86.91	28.44
1871	2015-01-20	71.66	86.89	86.93	28.44
1872	2015-01-19	71.66	86.90	86.94	28.44
1873	2015-01-16	71.62	86.86	86.90	28.44
1874	2015-01-15	71.62	86.85	86.90	28.44
1875	2015-01-14	71.70	86.94	86.98	28.44
1876	2015-01-13	71.71	86.96	87.00	28.44
1877	2015-01-12	71.68	86.88	86.92	28.44
1878	2015-01-09	71.68	86.89	86.93	28.44
1879	2015-01-08	71.71	86.85	86.89	28.44
1880	2015-01-07	71.75	86.89	86.93	28.44
1881	2015-01-06	71.78	86.94	86.98	28.44
1882	2015-01-05	75.40	88.62	88.66	28.44
1883	2015-01-02	75.41	88.62	88.66	28.44
1884	2014-12-31	75.43	88.64	88.67	28.44
1885	2014-12-30	75.43	88.64	88.67	28.44
1886	2014-12-29	75.43	88.64	88.67	28.44
1887	2014-12-24	75.43	88.64	88.67	28.44
1888	2014-12-23	75.43	88.64	88.67	28.44
1889	2014-12-22	75.43	88.64	88.67	28.44
1890	2014-12-19	75.51	88.72	88.76	28.44
1891	2014-12-18	75.53	88.76	88.80	28.44
1892	2014-12-17	75.59	88.83	88.87	28.44
1893	2014-12-16	75.71	88.95	88.99	28.44
1894	2014-12-15	75.88	89.12	89.15	28.44
1895	2014-12-12	75.88	89.12	89.15	28.44
1896	2014-12-11	75.88	89.12	89.15	28.44
1897	2014-12-10	75.88	89.13	89.16	28.44
1898	2014-12-09	75.88	89.13	89.16	28.44
1899	2014-12-08	75.91	89.15	89.19	28.44
1900	2014-12-05	76.06	89.31	89.35	28.44
1901	2014-12-04	76.05	89.31	89.35	28.44
1902	2014-12-03	76.18	89.45	89.49	28.44
1903	2014-12-02	76.19	89.46	89.49	28.44
1904	2014-12-01	76.35	89.63	89.66	28.44
1905	2014-11-28	76.35	89.62	89.65	28.44
1906	2014-11-27	76.35	89.62	89.65	28.44
1907	2014-11-26	76.35	89.62	89.65	28.44
1908	2014-11-25	76.35	89.59	89.62	28.44
1909	2014-11-24	76.38	89.66	89.70	28.44
1910	2014-11-21	76.38	89.70	89.73	28.44
1911	2014-11-20	76.38	89.70	89.73	28.44
1912	2014-11-19	76.38	89.71	89.75	28.44
1913	2014-11-18	76.38	89.73	89.76	28.44
1914	2014-11-17	76.39	89.73	89.77	28.44
1915	2014-11-14	76.34	89.68	89.72	28.44
1916	2014-11-13	76.30	89.64	89.68	28.44
1917	2014-11-12	76.28	89.62	89.66	28.44
1918	2014-11-11	76.27	89.62	89.66	28.44
1919	2014-11-10	76.27	89.63	89.66	28.44
1920	2014-11-07	76.27	89.63	89.66	28.44
1921	2014-11-06	76.27	89.62	89.66	28.44
1922	2014-11-05	76.32	89.64	89.67	28.44
1923	2014-11-04	76.32	89.63	89.67	28.44
1924	2014-11-03	76.29	89.61	89.65	28.44
1925	2014-10-31	76.29	89.61	89.65	28.44
1926	2014-10-30	76.29	89.61	89.65	28.44
1927	2014-10-29	76.32	89.62	89.66	28.44
1928	2014-10-28	76.36	89.66	89.70	28.44
1929	2014-10-27	76.41	89.71	89.75	28.44
1930	2014-10-24	76.41	89.71	89.75	28.44
1931	2014-10-23	76.39	89.68	89.72	28.44
1932	2014-10-22	76.40	89.68	89.72	28.44
1933	2014-10-21	76.40	89.68	89.72	28.44
1934	2014-10-20	76.40	89.68	89.72	28.44
1935	2014-10-17	76.40	89.68	89.72	28.44
1936	2014-10-16	76.40	89.69	89.72	28.44
1937	2014-10-15	76.41	89.69	89.73	28.44
1938	2014-10-14	76.40	89.69	89.73	28.44
1939	2014-10-13	76.40	89.69	89.73	28.44
1940	2014-10-10	76.40	89.69	89.73	28.44
1941	2014-10-09	76.40	89.69	89.73	28.44
1942	2014-10-08	76.41	89.69	89.73	28.44
1943	2014-10-07	76.41	89.69	89.73	28.44
1944	2014-10-06	76.41	89.69	89.73	28.44
1945	2014-10-03	76.42	89.70	89.74	28.44
1946	2014-09-30	76.40	89.69	89.73	28.44
1947	2014-09-29	76.42	89.71	89.75	28.44
1948	2014-09-26	76.42	89.72	89.75	28.44
1949	2014-09-25	76.39	89.72	89.75	28.44
1950	2014-09-24	76.39	89.72	89.75	28.44
1951	2014-09-23	76.36	89.69	89.73	28.44
1952	2014-09-22	76.36	89.69	89.73	28.44
1953	2014-09-19	76.37	89.69	89.73	28.44
1954	2014-09-18	76.37	89.69	89.73	28.44
1955	2014-09-17	76.37	89.69	89.73	28.44
1956	2014-09-16	76.36	89.68	89.72	28.44
1957	2014-09-15	76.36	89.68	89.72	28.44
1958	2014-09-12	76.36	89.68	89.72	28.44
1959	2014-09-11	76.35	89.67	89.71	28.44
1960	2014-09-10	76.36	89.66	89.70	28.44
1961	2014-09-08	76.36	89.67	89.71	28.44
1962	2014-09-05	76.46	89.78	89.81	28.44
1963	2014-09-04	76.46	89.78	89.81	28.44
1964	2014-09-03	76.46	89.78	89.81	28.44
1965	2014-09-02	76.46	89.78	89.81	28.44
1966	2014-09-01	76.47	89.78	89.82	28.44
1967	2014-08-29	76.47	89.78	89.82	28.44
1968	2014-08-28	76.47	89.78	89.82	28.44
1969	2014-08-27	76.46	89.78	89.81	28.44
1970	2014-08-26	76.44	89.75	89.78	28.44
1971	2014-08-25	76.57	89.84	89.88	28.44
1972	2014-08-22	76.59	89.86	89.89	28.44
1973	2014-08-21	77.29	89.98	90.01	28.44
1974	2014-08-20	77.28	89.94	89.98	28.44
1975	2014-08-19	77.29	89.96	89.99	28.44
1976	2014-08-18	77.45	90.05	90.09	28.44
1977	2014-08-15	77.45	90.04	90.08	28.44
1978	2014-08-14	77.45	90.04	90.08	28.44
1979	2014-08-13	77.45	90.09	90.12	28.44
1980	2014-08-12	77.41	90.19	90.23	28.44
1981	2014-08-11	77.40	90.24	90.27	28.44
1982	2014-08-08	77.40	90.24	90.27	28.44
1983	2014-08-07	77.42	90.27	90.30	28.44
1984	2014-08-06	77.42	90.27	90.30	28.44
1985	2014-08-05	77.52	90.36	90.39	28.44
1986	2014-08-04	77.52	90.36	90.39	28.44
1987	2014-08-01	77.52	90.36	90.40	28.44
1988	2014-07-31	77.52	90.36	90.40	28.44
1989	2014-07-30	77.54	90.38	90.41	28.44
1990	2014-07-29	77.54	90.38	90.41	28.44
1991	2014-07-28	77.54	90.38	90.41	28.44
1992	2014-07-25	77.54	90.38	90.41	28.44
1993	2014-07-24	77.54	90.38	90.41	28.44
1994	2014-07-23	77.57	90.41	90.44	28.44
1995	2014-07-22	77.57	90.40	90.43	28.44
1996	2014-07-21	77.57	90.40	90.43	28.44
1997	2014-07-18	77.57	90.40	90.43	28.44
1998	2014-07-17	77.57	90.40	90.43	28.44
1999	2014-07-16	77.58	90.40	90.43	28.44
2000	2014-07-15	77.60	90.40	90.43	28.44
2001	2014-07-14	77.66	90.38	90.41	28.44
2002	2014-07-11	78.56	90.89	90.92	28.44
2003	2014-07-10	78.09	90.46	90.49	28.44
2004	2014-07-09	78.77	91.14	91.17	28.44
2005	2014-07-08	78.79	91.16	91.19	28.44
2006	2014-07-07	78.79	91.16	91.19	28.44
2007	2014-07-04	78.89	91.24	91.27	28.44
2008	2014-07-03	78.89	91.24	91.27	28.44
2009	2014-07-02	78.88	91.25	91.28	28.44
2010	2014-06-30	78.88	91.25	91.28	28.44
2011	2014-06-27	78.88	91.25	91.28	28.44
2012	2014-06-26	78.88	91.25	91.28	28.44
2013	2014-06-25	78.89	91.26	91.29	28.44
2014	2014-06-24	78.89	91.23	91.26	28.44
2015	2014-06-23	78.85	91.20	91.23	28.44
2016	2014-06-20	78.85	91.20	91.23	28.44
2017	2014-06-19	78.85	91.20	91.23	28.44
2018	2014-06-18	78.86	91.21	91.24	28.44
2019	2014-06-17	78.87	91.19	91.22	28.44
2020	2014-06-16	78.87	91.19	91.22	28.44
2021	2014-06-13	78.87	91.19	91.22	28.44
2022	2014-06-12	78.87	91.19	91.22	28.44
2023	2014-06-11	78.87	91.19	91.22	28.44
2024	2014-06-10	78.87	91.19	91.22	28.44
2025	2014-06-09	78.87	91.19	91.22	28.44
2026	2014-06-06	78.87	91.19	91.22	28.44
2027	2014-06-05	78.87	91.19	91.22	28.44
2028	2014-06-04	78.87	91.19	91.22	28.44
2029	2014-06-03	78.87	91.19	91.22	28.44
2030	2014-05-30	78.86	91.17	91.20	28.44
2031	2014-05-29	78.89	91.19	91.22	28.44
2032	2014-05-28	78.89	91.19	91.22	28.44
2033	2014-05-27	78.89	91.19	91.22	28.44
2034	2014-05-26	78.89	91.19	91.22	28.44
2035	2014-05-23	78.89	91.19	91.22	28.44
2036	2014-05-22	78.89	91.19	91.22	28.44
2037	2014-05-21	78.89	91.19	91.22	28.44
2038	2014-05-20	78.89	91.19	91.22	28.44
2039	2014-05-19	78.89	91.19	91.22	28.44
2040	2014-05-16	78.89	91.19	91.22	28.44
2041	2014-05-15	78.90	91.20	91.23	28.44
2042	2014-05-14	78.90	91.20	91.23	28.44
2043	2014-05-13	78.89	91.19	91.22	28.44
2044	2014-05-12	78.89	91.19	91.22	28.44
2045	2014-05-10	78.89	91.19	91.22	28.44
2046	2014-05-09	78.89	91.19	91.22	28.44
2047	2014-05-08	78.89	91.19	91.22	28.44
2048	2014-05-07	78.89	91.19	91.22	28.44
2049	2014-05-05	78.89	91.19	91.22	28.44
2050	2014-05-02	78.89	91.19	91.22	28.44
2051	2014-04-30	78.89	91.19	91.22	28.44
2052	2014-04-29	78.89	91.19	91.22	28.44
2053	2014-04-28	78.88	91.18	91.22	28.44
2054	2014-04-25	78.88	91.18	91.21	28.44
2055	2014-04-24	78.88	91.18	91.21	28.44
2056	2014-04-23	78.88	91.18	91.21	28.44
2057	2014-04-22	78.86	91.16	91.19	28.44
2058	2014-04-17	78.86	91.17	91.20	28.44
2059	2014-04-16	78.89	91.14	91.17	28.44
2060	2014-04-15	78.89	91.14	91.17	28.44
2061	2014-04-14	78.89	91.14	91.17	28.44
2062	2014-04-11	78.88	91.12	91.15	28.44
2063	2014-04-10	78.87	91.11	91.14	28.44
2064	2014-04-09	78.85	91.07	91.10	28.44
2065	2014-04-08	78.84	91.06	91.09	28.44
2066	2014-04-07	78.84	91.06	91.09	28.44
2067	2014-04-04	78.81	91.03	91.07	28.44
2068	2014-04-03	78.81	91.02	91.05	28.44
2069	2014-04-02	78.80	91.00	91.03	28.44
2070	2014-04-01	78.78	90.99	91.02	28.44
2071	2014-03-31	78.76	90.95	90.98	28.44
2072	2014-03-28	78.76	90.95	90.98	28.44
2073	2014-03-27	78.76	90.95	90.98	28.44
2074	2014-03-26	78.76	90.95	90.98	28.44
2075	2014-03-25	78.70	90.90	90.92	28.44
2076	2014-03-24	78.77	90.96	90.99	28.44
2077	2014-03-21	78.77	90.98	91.00	28.44
2078	2014-03-20	78.77	90.97	90.99	28.44
2079	2014-03-19	78.77	90.97	90.99	28.44
2080	2014-03-18	78.77	90.97	90.99	28.44
2081	2014-03-17	78.77	90.95	90.98	28.44
2082	2014-03-14	78.77	90.96	90.99	28.44
2083	2014-03-13	78.77	90.96	90.99	28.44
2084	2014-03-12	78.80	90.98	91.01	28.44
2085	2014-03-11	78.80	90.98	91.01	28.44
2086	2014-03-10	78.80	90.96	90.99	28.44
2087	2014-03-07	78.76	90.91	90.95	28.44
2088	2014-03-06	78.76	90.91	90.95	28.44
2089	2014-03-05	78.77	90.92	90.95	28.44
2090	2014-03-04	78.77	90.92	90.95	28.44
2091	2014-03-03	78.73	90.90	90.94	28.44
2092	2014-02-28	78.42	90.88	90.92	28.44
2093	2014-02-27	78.42	90.88	90.92	28.44
2094	2014-02-26	78.42	90.90	90.93	28.44
2095	2014-02-25	78.37	90.85	90.88	28.44
2096	2014-02-24	78.37	90.85	90.88	28.44
2097	2014-02-21	78.37	90.85	90.88	28.44
2098	2014-02-20	78.38	90.85	90.88	28.44
2099	2014-02-19	78.38	90.85	90.88	28.44
2100	2014-02-18	78.38	90.85	90.88	28.44
2101	2014-02-17	78.38	90.85	90.88	28.44
2102	2014-02-14	78.38	90.85	90.88	28.44
2103	2014-02-13	78.32	90.79	90.82	28.44
2104	2014-02-12	78.32	90.79	90.82	28.44
2105	2014-02-11	78.32	90.78	90.81	28.44
2106	2014-02-10	78.32	90.78	90.81	28.44
2107	2014-02-07	78.31	90.78	90.81	28.44
2108	2014-02-06	78.31	90.78	90.81	28.44
2109	2014-02-05	78.31	90.74	90.77	28.44
2110	2014-02-04	78.31	90.74	90.77	28.44
2111	2014-01-30	78.30	90.74	90.77	28.44
2112	2014-01-29	78.30	90.74	90.77	28.44
2113	2014-01-28	78.23	90.68	90.71	28.44
2114	2014-01-27	78.23	90.68	90.71	28.44
2115	2014-01-24	78.26	90.71	90.74	28.44
2116	2014-01-23	78.20	90.71	90.75	28.44
2117	2014-01-22	78.20	90.72	90.76	28.44
2118	2014-01-21	78.20	90.72	90.76	28.44
2119	2014-01-20	78.20	90.72	90.76	28.44
2120	2014-01-17	78.20	90.72	90.76	28.44
2121	2014-01-16	78.21	90.72	90.77	28.44
2122	2014-01-15	78.28	90.79	90.83	28.44
2123	2014-01-14	78.28	90.79	90.83	28.44
2124	2014-01-13	78.30	90.80	90.84	28.44
2125	2014-01-10	78.30	90.74	90.78	28.44
2126	2014-01-09	78.29	90.74	90.77	28.44
2127	2014-01-08	78.27	90.70	90.74	28.44
2128	2014-01-07	78.24	90.67	90.70	28.44
2129	2014-01-06	78.02	90.40	90.44	28.44
2130	2014-01-03	78.01	90.37	90.41	28.44
2131	2014-01-02	77.99	90.38	90.42	28.44
2132	2013-12-31	77.99	90.38	90.42	28.44
2133	2013-12-30	77.99	90.38	90.42	28.44
2134	2013-12-27	77.99	90.38	90.42	28.44
2135	2013-12-24	77.99	90.37	90.40	28.44
2136	2013-12-23	77.99	90.37	90.40	28.44
2137	2013-12-20	77.96	90.31	90.35	28.44
2138	2013-12-19	77.97	90.35	90.38	28.44
2139	2013-12-18	77.99	90.36	90.40	28.44
2140	2013-12-17	77.99	90.37	90.41	28.44
2141	2013-12-16	77.99	90.37	90.41	28.44
2142	2013-12-13	77.98	90.35	90.39	28.44
2143	2013-12-12	77.98	90.35	90.39	28.44
2144	2013-12-11	78.01	90.38	90.41	28.44
2145	2013-12-10	78.02	90.38	90.42	28.44
2146	2013-12-09	78.00	90.39	90.43	28.44
2147	2013-12-06	77.99	90.38	90.42	28.44
2148	2013-12-05	77.98	90.38	90.41	28.44
2149	2013-12-04	77.98	90.38	90.41	28.44
2150	2013-12-03	77.98	90.37	90.41	28.44
2151	2013-12-02	77.96	90.35	90.39	28.44
2152	2013-11-29	77.94	90.35	90.39	28.44
2153	2013-11-28	77.94	90.35	90.39	28.44
2154	2013-11-27	77.93	90.33	90.37	28.44
2155	2013-11-26	77.93	90.33	90.36	28.44
2156	2013-11-25	77.93	90.34	90.37	28.44
2157	2013-11-22	77.92	90.33	90.36	28.44
2158	2013-11-21	77.92	90.31	90.35	28.44
2159	2013-11-20	77.89	90.28	90.31	28.44
2160	2013-11-19	77.99	90.34	90.37	28.44
2161	2013-11-18	77.99	90.32	90.36	28.44
2162	2013-11-15	77.99	90.33	90.36	28.44
2163	2013-11-14	77.94	90.26	90.30	28.44
2164	2013-11-13	77.99	90.31	90.34	28.44
2165	2013-11-12	77.99	90.31	90.35	28.44
2166	2013-11-11	77.99	90.31	90.35	28.44
2167	2013-11-08	77.99	90.31	90.34	28.44
2168	2013-11-07	77.99	90.31	90.34	28.44
2169	2013-11-06	78.02	90.33	90.37	28.44
2170	2013-11-05	78.22	90.53	90.56	28.44
2171	2013-11-04	78.41	90.69	90.72	28.44
2172	2013-11-01	78.41	90.70	90.73	28.44
2173	2013-10-31	78.46	90.75	90.79	28.44
2174	2013-10-30	78.35	90.66	90.70	28.44
2175	2013-10-29	78.35	90.66	90.70	28.44
2176	2013-10-28	78.38	90.69	90.74	28.44
2177	2013-10-25	78.38	90.69	90.73	28.44
2178	2013-10-24	78.03	90.34	90.39	28.44
2179	2013-10-23	78.06	90.37	90.42	28.44
2180	2013-10-22	78.06	90.36	90.42	28.44
2181	2013-10-21	78.04	90.33	90.39	28.44
2182	2013-10-18	77.94	90.25	90.30	28.44
2183	2013-10-17	77.95	90.27	90.32	28.44
2184	2013-10-16	78.01	90.32	90.37	28.44
2185	2013-10-15	77.98	90.26	90.32	28.44
2186	2013-10-11	78.00	90.29	90.34	28.44
2187	2013-10-10	77.90	90.18	90.24	28.44
2188	2013-10-09	77.98	90.20	90.26	28.44
2189	2013-10-08	77.97	90.20	90.25	28.44
2190	2013-10-07	77.97	90.20	90.25	28.44
2191	2013-10-04	77.97	90.18	90.24	28.44
2192	2013-10-03	77.97	90.18	90.24	28.44
2193	2013-10-02	77.97	90.18	90.24	28.44
2194	2013-09-30	78.13	90.22	90.27	28.44
2195	2013-09-27	78.13	90.21	90.27	28.44
2196	2013-09-26	78.13	90.21	90.27	28.44
2197	2013-09-25	78.15	90.23	90.29	28.44
2198	2013-09-24	78.23	90.32	90.37	28.44
2199	2013-09-23	78.23	90.32	90.37	28.44
2200	2013-09-19	78.24	90.31	90.37	28.44
2201	2013-09-18	78.24	90.31	90.37	28.44
2202	2013-09-17	78.21	90.28	90.33	28.44
2203	2013-09-16	78.20	90.27	90.32	28.44
2204	2013-09-13	78.19	90.26	90.31	28.44
2205	2013-09-12	78.19	90.26	90.31	28.44
2206	2013-09-11	78.19	90.26	90.31	28.44
2207	2013-09-10	78.19	90.26	90.31	28.44
2208	2013-09-09	78.19	90.26	90.31	28.44
2209	2013-09-06	78.21	90.28	90.33	28.44
2210	2013-09-05	78.15	90.23	90.29	28.44
2211	2013-09-04	78.22	90.29	90.35	28.44
2212	2013-09-03	78.10	90.18	90.23	28.44
2213	2013-09-02	78.10	90.18	90.23	28.44
2214	2013-08-30	78.07	90.15	90.20	28.44
2215	2013-08-29	78.06	90.14	90.19	28.44
2216	2013-08-28	78.00	90.16	90.21	28.44
2217	2013-08-27	78.00	90.16	90.21	28.44
2218	2013-08-26	78.01	90.17	90.22	28.44
2219	2013-08-23	78.01	90.17	90.22	28.44
2220	2013-08-22	78.01	90.17	90.22	28.44
2221	2013-08-21	78.01	90.17	90.22	28.44
2222	2013-08-20	78.01	90.17	90.22	28.44
2223	2013-08-19	77.94	90.08	90.13	28.44
2224	2013-08-16	78.01	90.15	90.20	28.44
2225	2013-08-15	78.17	90.39	90.44	28.44
2226	2013-08-14	78.33	90.52	90.57	28.44
2227	2013-08-13	78.33	90.52	90.57	28.44
2228	2013-08-12	78.32	90.52	90.57	28.44
2229	2013-08-09	78.34	90.55	90.61	28.44
2230	2013-08-08	78.34	90.55	90.61	28.44
2231	2013-08-07	78.31	90.52	90.58	28.44
2232	2013-08-06	78.29	90.51	90.56	28.44
2233	2013-08-05	78.28	90.50	90.55	28.44
2234	2013-08-02	78.28	90.50	90.55	28.44
2235	2013-08-01	78.28	90.58	90.63	28.44
2236	2013-07-31	78.24	90.58	90.64	28.44
2237	2013-07-30	78.25	90.59	90.64	28.44
2238	2013-07-29	78.25	90.59	90.64	28.44
2239	2013-07-26	78.25	90.59	90.64	28.44
2240	2013-07-25	78.24	90.58	90.64	28.44
2241	2013-07-24	78.20	90.54	90.60	28.44
2242	2013-07-23	78.20	90.44	90.50	28.44
2243	2013-07-22	78.20	90.44	90.50	28.44
2244	2013-07-19	78.20	90.44	90.50	28.44
2245	2013-07-18	78.20	90.44	90.50	28.44
2246	2013-07-17	78.20	90.44	90.50	28.44
2247	2013-07-16	78.19	90.44	90.50	28.44
2248	2013-07-15	78.19	90.44	90.50	28.44
2249	2013-07-12	78.19	90.44	90.50	28.44
2250	2013-07-11	78.19	90.45	90.50	28.44
2251	2013-07-10	78.26	90.51	90.57	28.44
2252	2013-07-09	78.26	90.51	90.57	28.44
2253	2013-07-08	78.26	90.51	90.57	28.44
2254	2013-07-05	78.28	90.54	90.59	28.44
2255	2013-07-04	78.32	90.59	90.64	28.44
2256	2013-07-03	78.33	90.57	90.63	28.44
2257	2013-07-02	78.34	90.57	90.63	28.44
2258	2013-06-28	78.34	90.57	90.63	28.44
2259	2013-06-27	78.34	90.57	90.63	28.44
2260	2013-06-26	78.34	90.57	90.63	28.44
2261	2013-06-25	78.33	90.57	90.63	28.44
2262	2013-06-24	78.34	90.57	90.63	28.44
2263	2013-06-21	78.34	90.57	90.63	28.44
2264	2013-06-20	78.34	90.59	90.65	28.44
2265	2013-06-19	78.26	90.51	90.57	28.44
2266	2013-06-18	78.26	90.51	90.57	28.44
2267	2013-06-17	78.26	90.53	90.59	28.44
2268	2013-06-14	78.26	90.53	90.58	28.44
2269	2013-06-13	78.25	90.52	90.58	28.44
2270	2013-06-11	78.23	90.50	90.55	28.44
2271	2013-06-10	78.23	90.50	90.55	28.44
2272	2013-06-07	78.23	90.50	90.55	28.44
2273	2013-06-06	78.21	90.44	90.50	28.44
2274	2013-06-05	78.20	90.43	90.49	28.44
2275	2013-06-04	78.21	90.44	90.50	28.44
2276	2013-06-03	78.18	90.45	90.51	28.44
2277	2013-05-31	78.18	90.46	90.52	28.44
2278	2013-05-30	78.18	90.46	90.52	28.44
2279	2013-05-29	78.43	90.71	90.77	28.44
2280	2013-05-28	78.40	90.64	90.69	28.44
2281	2013-05-27	78.40	90.64	90.69	28.44
2282	2013-05-24	78.39	90.64	90.70	28.44
2283	2013-05-23	78.39	90.64	90.70	28.44
2284	2013-05-22	78.36	90.64	90.70	28.44
2285	2013-05-21	78.34	90.62	90.68	28.44
2286	2013-05-20	78.31	90.64	90.69	28.44
2287	2013-05-16	78.22	90.56	90.62	28.44
2288	2013-05-15	78.21	90.60	90.65	28.44
2289	2013-05-14	78.19	90.61	90.66	28.44
2290	2013-05-13	78.14	90.60	90.65	28.44
2291	2013-05-10	78.14	90.60	90.65	28.44
2292	2013-05-09	78.13	90.59	90.64	28.44
2293	2013-05-08	78.13	90.58	90.63	28.44
2294	2013-05-07	78.13	90.64	90.70	28.44
2295	2013-05-06	78.09	90.63	90.68	28.44
2296	2013-05-03	78.09	90.66	90.72	28.44
2297	2013-05-02	78.06	90.75	90.80	28.44
2298	2013-04-30	78.00	90.73	90.78	28.44
2299	2013-04-29	78.00	90.73	90.78	28.44
2300	2013-04-26	78.00	90.73	90.78	28.44
2301	2013-04-25	78.00	90.76	90.81	28.44
2302	2013-04-24	77.97	90.74	90.79	28.44
2303	2013-04-23	77.86	90.73	90.77	28.44
2304	2013-04-22	77.79	90.66	90.70	28.44
2305	2013-04-19	77.79	90.66	90.70	28.44
2306	2013-04-18	77.79	90.66	90.71	28.44
2307	2013-04-17	77.83	90.70	90.74	28.44
2308	2013-04-16	77.84	90.71	90.76	28.44
2309	2013-04-15	77.10	90.70	90.75	28.44
2310	2013-04-12	77.10	90.70	90.75	28.44
2311	2013-04-11	77.10	90.70	90.75	28.44
2312	2013-04-10	77.08	90.69	90.74	28.44
2313	2013-04-09	76.99	90.60	90.64	28.44
2314	2013-04-08	78.45	90.61	90.65	28.44
2315	2013-04-05	78.45	90.61	90.65	28.44
2316	2013-04-03	78.38	90.53	90.57	28.44
2317	2013-04-02	78.40	90.53	90.57	28.44
2318	2013-03-28	78.39	90.50	90.54	28.44
2319	2013-03-27	78.37	90.47	90.51	28.45
2320	2013-03-26	78.37	90.46	90.50	28.45
2321	2013-03-25	78.34	90.43	90.47	28.45
2322	2013-03-22	78.34	90.45	90.49	28.45
2323	2013-03-21	78.32	90.43	90.47	28.45
2324	2013-03-20	78.32	90.45	90.49	28.45
2325	2013-03-19	78.28	90.40	90.44	28.45
2326	2013-03-18	78.26	90.33	90.36	28.45
2327	2013-03-15	78.23	90.28	90.31	28.45
2328	2013-03-14	78.36	90.35	90.39	28.45
2329	2013-03-13	78.36	90.35	90.38	28.45
2330	2013-03-12	78.36	90.34	90.38	28.45
2331	2013-03-11	78.35	90.28	90.32	28.45
2332	2013-03-08	78.35	90.28	90.32	28.45
2333	2013-03-07	78.37	90.30	90.34	28.45
2334	2013-03-06	78.37	90.28	90.31	28.45
2335	2013-03-05	78.37	90.28	90.32	28.44
2336	2013-03-04	78.37	90.27	90.31	28.44
2337	2013-03-01	78.37	90.27	90.31	28.44
2338	2013-02-28	78.35	90.22	90.26	28.44
2339	2013-02-27	78.35	90.22	90.26	28.44
2340	2013-02-26	78.33	90.20	90.23	28.44
2341	2013-02-25	78.31	90.20	90.23	28.44
2342	2013-02-22	78.31	90.18	90.22	28.44
2343	2013-02-21	78.31	90.18	90.22	28.44
2344	2013-02-20	78.30	90.17	90.21	28.44
2345	2013-02-19	78.28	90.15	90.19	28.44
2346	2013-02-18	78.26	90.13	90.16	28.44
2347	2013-02-15	78.26	90.13	90.16	28.44
2348	2013-02-14	78.27	90.14	90.17	28.44
2349	2013-02-08	78.27	90.13	90.16	28.44
2350	2013-02-07	78.26	90.13	90.16	28.44
2351	2013-02-06	78.25	90.09	90.12	28.44
2352	2013-02-05	78.25	90.07	90.10	28.44
2353	2013-02-04	78.25	90.08	90.12	28.44
2354	2013-02-01	78.23	90.07	90.10	28.44
2355	2013-01-31	78.23	90.07	90.10	28.44
2356	2013-01-30	78.14	89.96	89.99	28.44
2357	2013-01-29	78.16	89.98	90.01	28.44
2358	2013-01-28	78.17	89.98	90.01	28.44
2359	2013-01-25	78.17	89.98	90.01	28.44
2360	2013-01-24	78.18	89.99	90.02	28.44
2361	2013-01-23	78.43	90.24	90.27	28.44
2362	2013-01-22	78.41	90.22	90.26	28.44
2363	2013-01-21	78.40	90.22	90.25	28.44
2364	2013-01-18	78.43	90.25	90.29	28.44
2365	2013-01-17	78.37	90.16	90.20	28.44
2366	2013-01-16	78.28	90.06	90.10	28.44
2367	2013-01-15	78.26	90.05	90.09	28.44
2368	2013-01-14	78.19	89.98	90.01	28.44
2369	2013-01-11	78.20	89.98	90.02	28.44
2370	2013-01-10	78.41	90.18	90.21	28.44
2371	2013-01-09	78.41	90.18	90.21	28.44
2372	2013-01-08	78.42	90.19	90.22	28.44
2373	2013-01-07	78.52	90.26	90.29	28.44
2374	2013-01-04	78.52	90.28	90.31	28.44
2375	2013-01-03	78.66	90.35	90.39	28.44
2376	2013-01-02	78.69	90.38	90.41	28.44
2377	2012-12-31	78.69	90.26	90.29	28.44
2378	2012-12-28	78.69	90.26	90.29	28.44
2379	2012-12-27	78.67	90.25	90.29	28.44
2380	2012-12-24	78.65	90.20	90.23	28.44
2381	2012-12-21	78.65	90.20	90.23	28.44
2382	2012-12-20	78.71	90.18	90.22	28.44
2383	2012-12-19	78.71	90.18	90.22	28.44
2384	2012-12-18	78.71	90.18	90.22	28.44
2385	2012-12-17	78.72	90.17	90.20	28.44
2386	2012-12-14	78.72	90.17	90.21	28.44
2387	2012-12-13	78.72	90.17	90.21	28.44
2388	2012-12-12	78.72	90.17	90.21	28.44
2389	2012-12-11	78.85	90.25	90.28	28.44
2390	2012-12-10	78.85	90.25	90.28	28.44
2391	2012-12-07	78.85	90.24	90.27	28.44
2392	2012-12-06	78.85	90.24	90.27	28.44
2393	2012-12-05	78.82	90.19	90.23	28.44
2394	2012-12-04	78.98	90.40	90.43	28.44
2395	2012-12-03	78.98	90.37	90.40	28.44
2396	2012-11-30	79.00	90.36	90.40	28.44
2397	2012-11-29	79.00	90.36	90.40	28.44
2398	2012-11-28	79.00	90.36	90.40	28.44
2399	2012-11-27	79.00	90.36	90.40	28.44
2400	2012-11-26	79.00	90.36	90.40	28.44
2401	2012-11-23	79.00	90.33	90.36	28.44
2402	2012-11-22	78.97	90.28	90.31	28.44
2403	2012-11-21	78.94	90.25	90.28	28.44
2404	2012-11-20	78.93	90.21	90.24	28.44
2405	2012-11-19	78.90	90.17	90.21	28.44
2406	2012-11-16	78.88	90.16	90.19	28.44
2407	2012-11-15	78.84	90.11	90.15	28.44
2408	2012-11-14	78.82	90.10	90.13	28.44
2409	2012-11-13	78.79	90.06	90.09	28.44
2410	2012-11-12	78.75	90.02	90.05	28.44
2411	2012-11-09	78.74	90.00	90.03	28.44
2412	2012-11-08	78.75	90.02	90.05	28.44
2413	2012-11-07	78.72	89.99	90.02	28.44
2414	2012-11-06	78.70	89.96	89.99	28.44
2415	2012-11-05	78.66	89.91	89.95	28.44
2416	2012-11-02	78.64	89.93	89.96	28.44
2417	2012-11-01	78.64	89.96	89.99	28.44
2418	2012-10-31	78.64	89.96	89.99	28.44
2419	2012-10-30	78.64	89.99	90.02	28.44
2420	2012-10-29	78.61	89.97	90.01	28.44
2421	2012-10-26	78.53	89.93	89.96	28.44
2422	2012-10-25	78.44	89.88	89.92	28.44
2423	2012-10-24	78.46	89.90	89.94	28.44
2424	2012-10-22	78.46	89.93	89.96	28.44
2425	2012-10-19	78.45	89.95	89.99	28.44
2426	2012-10-18	78.44	89.95	89.99	28.44
2427	2012-10-17	78.44	90.00	90.04	28.44
2428	2012-10-16	78.44	90.02	90.05	28.44
2429	2012-10-15	78.43	90.03	90.07	28.44
2430	2012-10-12	78.43	90.03	90.07	28.44
2431	2012-10-11	78.36	89.99	90.02	28.44
2432	2012-10-10	78.36	89.99	90.02	28.44
2433	2012-10-09	78.36	90.00	90.03	28.44
2434	2012-10-08	78.37	90.00	90.04	28.44
2435	2012-10-05	78.37	90.00	90.03	28.44
2436	2012-10-04	78.36	89.99	90.02	28.44
2437	2012-10-03	78.36	89.98	90.02	28.44
2438	2012-09-28	78.36	89.98	90.01	28.44
2439	2012-09-27	78.36	89.98	90.01	28.44
2440	2012-09-26	78.33	89.96	89.99	28.44
2441	2012-09-25	78.31	89.96	89.99	28.44
2442	2012-09-24	78.31	89.96	89.99	28.44
2443	2012-09-21	78.31	89.96	89.99	28.44
2444	2012-09-20	78.28	89.96	89.99	28.44
2445	2012-09-19	78.28	89.98	90.01	28.44
2446	2012-09-18	78.28	89.98	90.01	28.44
2447	2012-09-17	78.28	89.98	90.01	28.44
2448	2012-09-14	78.27	89.98	90.01	28.44
2449	2012-09-13	78.27	90.04	90.08	28.44
2450	2012-09-12	78.27	90.04	90.08	28.44
2451	2012-09-11	78.13	89.91	89.92	28.44
2452	2012-09-10	78.13	89.92	89.94	28.44
2453	2012-09-07	78.06	89.84	89.84	28.44
2454	2012-09-06	78.06	89.85	89.86	28.44
2455	2012-09-05	78.06	89.85	89.86	28.44
2456	2012-09-04	78.06	89.88	89.88	28.44
2457	2012-09-03	78.06	89.88	89.88	28.44
2458	2012-08-31	77.99	89.91	89.92	28.44
2459	2012-08-30	77.99	89.91	89.92	28.44
2460	2012-08-29	77.99	89.94	89.94	28.44
2461	2012-08-28	77.99	89.94	89.94	28.44
2462	2012-08-27	77.99	89.94	89.94	28.44
2463	2012-08-24	78.02	89.92	89.92	28.44
2464	2012-08-23	78.02	89.93	89.94	28.44
2465	2012-08-22	78.02	89.93	89.94	28.44
2466	2012-08-21	78.02	89.92	89.92	28.44
2467	2012-08-20	78.02	89.92	89.92	28.44
2468	2012-08-17	78.01	89.92	89.92	28.44
2469	2012-08-16	78.01	89.92	89.92	28.44
2470	2012-08-15	78.01	89.92	89.92	28.44
2471	2012-08-14	78.01	89.92	89.92	28.44
2472	2012-08-13	78.01	89.94	89.94	28.44
2473	2012-08-10	78.01	89.94	89.94	28.44
2474	2012-08-09	78.01	89.93	89.94	28.44
2475	2012-08-08	78.01	89.93	89.94	28.44
2476	2012-08-07	78.01	89.93	89.94	28.44
2477	2012-08-06	78.04	89.96	89.97	28.44
2478	2012-08-03	78.04	89.96	89.97	28.44
2479	2012-08-02	78.04	89.96	89.97	28.44
2480	2012-08-01	78.04	89.96	89.97	28.44
2481	2012-07-31	78.04	89.96	89.97	28.44
2482	2012-07-30	78.04	89.96	89.96	28.44
2483	2012-07-27	78.04	89.96	89.96	28.44
2484	2012-07-26	78.04	89.95	89.96	28.44
2485	2012-07-25	78.04	89.95	89.96	28.44
2486	2012-07-24	78.04	89.97	89.97	28.44
2487	2012-07-23	78.04	89.97	89.97	28.44
2488	2012-07-20	78.04	89.97	89.97	28.44
2489	2012-07-19	78.04	89.97	89.97	28.44
2490	2012-07-18	78.04	89.96	89.97	28.44
2491	2012-07-17	78.04	89.96	89.97	28.44
2492	2012-07-16	78.02	89.92	89.92	28.44
2493	2012-07-13	78.02	89.92	89.92	28.44
2494	2012-07-12	78.02	89.92	89.92	28.44
2495	2012-07-11	78.02	89.91	89.91	28.44
2496	2012-07-10	78.02	89.91	89.91	28.44
2497	2012-07-09	78.02	89.91	89.91	28.44
2498	2012-07-06	78.02	89.91	89.91	28.44
2499	2012-07-05	78.02	89.90	89.90	28.44
2500	2012-07-04	78.02	89.90	89.90	28.44
2501	2012-07-03	78.01	89.88	89.89	28.44
2502	2012-06-29	78.01	89.88	89.89	28.44
2503	2012-06-28	78.00	89.88	89.88	28.44
2504	2012-06-27	78.00	89.87	89.88	28.44
2505	2012-06-26	78.00	89.87	89.88	28.44
2506	2012-06-25	78.00	89.87	89.87	28.44
2507	2012-06-22	78.00	89.85	89.85	28.44
2508	2012-06-21	78.00	89.84	89.85	28.44
2509	2012-06-20	78.00	89.84	89.85	28.44
2510	2012-06-19	78.01	89.86	89.86	28.44
2511	2012-06-18	78.01	89.84	89.85	28.44
2512	2012-06-15	78.01	89.84	89.85	28.44
2513	2012-06-14	78.01	89.87	89.87	28.44
2514	2012-06-13	77.96	89.88	89.88	28.44
2515	2012-06-12	77.96	89.89	89.89	28.44
2516	2012-06-11	77.95	89.87	89.87	28.44
2517	2012-06-08	77.95	89.87	89.87	28.44
2518	2012-06-07	77.91	89.91	89.91	28.44
2519	2012-06-06	77.91	89.90	89.90	28.44
2520	2012-06-05	77.91	89.90	89.90	28.44
2521	2012-06-04	77.91	89.90	89.90	28.44
2522	2012-06-01	77.91	89.90	89.90	28.44
2523	2012-05-31	77.91	89.90	89.90	28.44
2524	2012-05-30	77.91	89.88	89.89	28.44
2525	2012-05-29	77.91	89.85	89.86	28.44
2526	2012-05-28	77.89	89.81	89.82	28.44
2527	2012-05-25	77.87	89.77	89.77	28.44
2528	2012-05-24	77.87	89.75	89.75	28.44
2529	2012-05-23	77.86	89.74	89.74	28.44
2530	2012-05-22	77.86	89.73	89.74	28.44
2531	2012-05-21	77.82	89.69	89.70	28.44
2532	2012-05-18	77.82	89.69	89.70	28.44
2533	2012-05-17	77.69	89.69	89.69	28.44
2534	2012-05-16	77.67	89.67	89.68	28.44
2535	2012-05-15	77.61	89.68	89.68	28.44
2536	2012-05-14	77.58	89.68	89.68	28.44
2537	2012-05-11	77.57	89.67	89.68	28.44
2538	2012-05-10	77.54	89.65	89.66	28.44
2539	2012-05-09	77.52	89.63	89.63	28.44
2540	2012-05-08	77.50	89.61	89.62	28.44
2541	2012-05-07	77.45	89.56	89.56	28.44
2542	2012-05-04	77.41	89.52	89.52	28.44
2543	2012-05-03	77.39	89.50	89.51	28.44
2544	2012-05-02	77.36	89.47	89.48	28.44
2545	2012-04-30	77.27	89.41	89.42	28.44
2546	2012-04-27	77.27	89.34	89.35	28.44
2547	2012-04-26	77.28	89.35	89.36	28.44
2548	2012-04-25	77.30	89.35	89.35	28.44
2549	2012-04-24	77.18	89.15	89.15	28.44
2550	2012-04-23	77.18	89.10	89.11	28.44
2551	2012-04-20	77.17	88.97	88.97	28.44
2552	2012-04-19	77.17	88.97	88.98	28.44
2553	2012-04-18	77.14	88.94	88.95	28.44
2554	2012-04-17	77.06	88.87	88.87	28.44
2555	2012-04-16	76.99	88.81	88.81	28.44
2556	2012-04-13	76.99	88.81	88.81	28.44
2557	2012-04-12	76.98	88.80	88.80	28.44
2558	2012-04-11	76.95	88.76	88.76	28.44
2559	2012-04-10	76.91	88.72	88.72	28.44
2560	2012-04-05	76.91	88.72	88.72	28.44
2561	2012-04-03	76.91	88.72	88.72	28.44
2562	2012-04-02	76.91	88.72	88.72	28.44
2563	2012-03-30	76.92	88.73	88.73	28.44
2564	2012-03-29	76.92	88.72	88.72	28.44
2565	2012-03-28	76.92	88.62	88.62	28.44
2566	2012-03-27	76.92	88.61	88.61	28.44
2567	2012-03-26	76.92	88.61	88.61	28.44
2568	2012-03-23	76.85	88.56	88.56	28.44
2569	2012-03-22	76.85	88.56	88.56	28.44
2570	2012-03-21	76.85	88.56	88.57	28.44
2571	2012-03-20	76.85	88.56	88.57	28.44
2572	2012-03-19	76.85	88.56	88.57	28.44
2573	2012-03-16	76.85	88.56	88.57	28.44
2574	2012-03-15	76.85	88.55	88.55	28.44
2575	2012-03-14	76.86	88.50	88.50	28.44
2576	2012-03-13	76.86	88.47	88.47	28.44
2577	2012-03-12	76.86	88.47	88.47	28.44
2578	2012-03-09	76.84	88.33	88.33	28.44
2579	2012-03-08	76.84	88.42	88.43	28.44
2580	2012-03-07	76.79	88.34	88.34	28.44
2581	2012-03-06	76.79	88.24	88.24	28.44
2582	2012-03-05	76.79	88.24	88.24	28.44
2583	2012-03-02	76.79	88.24	88.24	28.44
2584	2012-03-01	76.79	88.22	88.22	28.44
2585	2012-02-29	76.76	88.19	88.19	28.44
2586	2012-02-28	76.74	88.19	88.19	28.44
2587	2012-02-27	76.74	88.22	88.22	28.44
2588	2012-02-24	76.74	88.23	88.23	28.44
2589	2012-02-23	76.74	88.26	88.26	28.44
2590	2012-02-22	76.74	88.28	88.28	28.44
2591	2012-02-21	76.74	88.26	88.26	28.44
2592	2012-02-20	76.90	88.34	88.34	28.44
2593	2012-02-17	76.90	88.35	88.35	28.44
2594	2012-02-16	76.90	88.42	88.42	28.44
2595	2012-02-15	76.90	88.42	88.42	28.44
2596	2012-02-14	76.90	88.82	88.82	28.44
2597	2012-02-13	76.90	88.84	88.84	28.44
2598	2012-02-10	76.90	88.86	88.86	28.44
2599	2012-02-09	76.90	88.85	88.86	28.44
2600	2012-02-08	76.90	88.86	88.86	28.44
2601	2012-02-07	76.90	88.84	88.84	28.44
2602	2012-02-06	76.90	88.84	88.84	28.44
2603	2012-02-03	76.90	88.84	88.84	28.44
2604	2012-02-02	76.90	88.84	88.84	28.44
2605	2012-02-01	76.90	88.81	88.81	28.44
2606	2012-01-31	76.90	88.71	88.71	28.44
2607	2012-01-30	76.90	88.71	88.71	28.44
2608	2012-01-27	76.90	88.71	88.71	28.44
2609	2012-01-26	76.90	88.71	88.71	28.44
2610	2012-01-20	76.90	88.71	88.71	28.44
2611	2012-01-19	76.90	88.67	88.67	28.44
2612	2012-01-18	76.90	88.59	88.59	28.44
2613	2012-01-17	76.90	88.60	88.60	28.44
2614	2012-01-16	76.90	88.59	88.59	28.44
2615	2012-01-13	76.90	88.59	88.59	28.44
2616	2012-01-12	76.90	88.60	88.60	28.44
2617	2012-01-11	76.89	88.58	88.58	28.44
2618	2012-01-10	76.89	88.58	88.58	28.44
2619	2012-01-09	76.87	88.58	88.58	28.44
2620	2012-01-06	76.86	88.59	88.59	28.44
2621	2012-01-05	76.85	88.59	88.59	28.44
2622	2012-01-04	76.86	88.59	88.59	28.44
2623	2012-01-03	76.82	88.56	88.56	28.44
2624	2011-12-30	76.79	88.53	88.53	28.44
2625	2011-12-29	76.74	88.52	88.52	28.44
2626	2011-12-28	76.76	88.51	88.52	28.44
2627	2011-12-23	76.73	88.50	88.50	28.44
2628	2011-12-22	76.73	88.49	88.50	28.44
2629	2011-12-21	76.73	88.49	88.50	28.44
2630	2011-12-20	76.73	88.48	88.48	28.44
2631	2011-12-19	76.73	88.48	88.48	28.44
2632	2011-12-16	76.73	88.48	88.48	28.44
2633	2011-12-15	76.73	88.47	88.47	28.44
2634	2011-12-14	76.73	88.46	88.46	28.44
2635	2011-12-13	76.73	88.46	88.46	28.44
2636	2011-12-12	76.73	88.46	88.46	28.44
2637	2011-12-09	76.73	88.45	88.45	28.44
2638	2011-12-08	76.73	88.43	88.43	28.44
2639	2011-12-07	76.73	88.42	88.43	28.44
2640	2011-12-06	76.73	88.42	88.43	28.44
2641	2011-12-05	76.74	88.43	88.43	28.44
2642	2011-12-02	76.74	88.44	88.44	28.44
2643	2011-12-01	76.74	88.46	88.46	28.44
2644	2011-11-30	76.74	88.45	88.45	28.44
2645	2011-11-29	76.73	88.41	88.41	28.44
2646	2011-11-28	76.73	88.40	88.40	28.44
2647	2011-11-25	76.73	88.40	88.40	28.44
2648	2011-11-24	76.72	88.39	88.39	28.44
2649	2011-11-23	76.72	88.40	88.40	28.44
2650	2011-11-22	76.65	88.33	88.33	28.44
2651	2011-11-21	76.65	88.32	88.32	28.44
2652	2011-11-18	78.35	89.67	89.68	28.44
2653	2011-11-17	78.35	89.66	89.67	28.44
2654	2011-11-16	78.35	89.69	89.69	28.44
2655	2011-11-15	78.30	89.67	89.67	28.44
2656	2011-11-14	78.28	89.66	89.66	28.44
2657	2011-11-11	78.25	89.70	89.70	28.44
2658	2011-11-10	78.20	89.66	89.66	28.44
2659	2011-11-09	78.15	89.66	89.66	28.44
2660	2011-11-08	78.09	89.64	89.64	28.44
2661	2011-11-07	78.07	89.61	89.61	28.44
2662	2011-11-04	78.07	89.61	89.62	28.44
2663	2011-11-03	78.06	89.61	89.61	28.44
2664	2011-11-02	78.06	89.63	89.63	28.44
2665	2011-11-01	78.00	89.61	89.61	28.44
2666	2011-10-31	77.99	89.65	89.65	28.44
2667	2011-10-28	78.02	89.79	89.79	28.44
2668	2011-10-27	77.91	89.69	89.69	28.44
2669	2011-10-26	77.89	89.67	89.67	28.44
2670	2011-10-25	77.97	89.81	89.82	28.44
2671	2011-10-24	77.97	89.85	89.85	28.44
2672	2011-10-21	78.41	90.28	90.29	28.44
2673	2011-10-20	78.41	90.28	90.29	28.44
2674	2011-10-19	78.46	90.32	90.32	28.44
2675	2011-10-18	78.46	90.38	90.38	28.44
2676	2011-10-17	78.42	90.33	90.33	28.44
2677	2011-10-14	78.57	90.45	90.45	28.44
2678	2011-10-13	78.83	90.63	90.63	28.44
2679	2011-10-12	78.90	90.68	90.68	28.44
2680	2011-10-11	78.85	90.69	90.69	28.44
2681	2011-10-10	78.87	90.69	90.69	28.44
2682	2011-10-07	78.87	90.69	90.69	28.44
2683	2011-10-06	78.87	90.69	90.69	28.44
2684	2011-10-04	78.86	90.69	90.69	28.44
2685	2011-10-03	78.86	90.69	90.69	28.44
2686	2011-09-30	78.91	90.71	90.71	28.44
2687	2011-09-29	78.85	90.65	90.65	28.44
2688	2011-09-28	78.85	90.65	90.65	28.44
2689	2011-09-27	78.80	90.63	90.63	28.44
2690	2011-09-26	78.81	90.60	90.60	28.44
2691	2011-09-23	78.79	90.60	90.60	28.44
2692	2011-09-22	78.75	90.56	90.57	28.44
2693	2011-09-21	78.61	90.46	90.46	28.44
2694	2011-09-20	78.60	90.45	90.45	28.44
2695	2011-09-19	78.66	90.51	90.51	28.44
2696	2011-09-16	78.63	90.48	90.49	28.44
2697	2011-09-15	78.63	90.49	90.49	28.44
2698	2011-09-14	78.63	90.49	90.49	28.44
2699	2011-09-12	78.54	90.39	90.39	28.44
2700	2011-09-09	81.93	91.28	91.28	28.44
2701	2011-09-08	81.86	91.22	91.22	28.44
2702	2011-09-07	81.83	91.20	91.20	28.44
2703	2011-09-06	81.83	91.20	91.20	28.44
2704	2011-09-05	81.83	91.19	91.19	28.44
2705	2011-09-02	81.64	91.02	91.02	28.44
2706	2011-09-01	81.55	90.94	90.94	28.44
2707	2011-08-31	81.50	90.96	90.97	28.44
2708	2011-08-30	81.47	90.92	90.92	28.44
2709	2011-08-29	81.47	90.92	90.92	28.44
2710	2011-08-26	81.47	90.91	90.91	28.44
2711	2011-08-25	81.48	90.90	90.90	28.44
2712	2011-08-24	81.45	90.80	90.81	28.44
2713	2011-08-23	81.36	90.73	90.73	28.44
2714	2011-08-22	81.35	90.70	90.70	28.44
2715	2011-08-19	81.35	90.70	90.70	28.44
2716	2011-08-18	81.35	90.70	90.70	28.44
2717	2011-08-17	81.35	90.69	90.69	28.44
2718	2011-08-16	81.32	90.58	90.58	28.44
2719	2011-08-15	81.33	90.63	90.63	28.44
2720	2011-08-12	81.33	90.63	90.63	28.44
2721	2011-08-11	81.33	90.64	90.64	28.44
2722	2011-08-10	81.33	90.64	90.64	28.44
2723	2011-08-09	81.32	90.50	90.51	28.44
2724	2011-08-08	81.34	90.32	90.32	28.44
2725	2011-08-05	81.34	90.31	90.31	28.44
2726	2011-08-04	81.34	90.31	90.31	28.44
2727	2011-08-03	81.34	90.29	90.29	28.44
2728	2011-08-02	81.38	90.30	90.30	28.44
2729	2011-08-01	81.38	90.29	90.29	28.44
2730	2011-07-29	81.38	90.27	90.27	28.44
2731	2011-07-28	81.38	90.27	90.27	28.44
2732	2011-07-27	81.38	90.27	90.27	28.44
2733	2011-07-26	81.38	90.23	90.23	28.44
2734	2011-07-25	81.38	90.21	90.21	28.44
2735	2011-07-22	81.38	90.21	90.22	28.44
2736	2011-07-21	81.32	90.17	90.18	28.44
2737	2011-07-20	81.21	90.08	90.08	28.44
2738	2011-07-19	81.19	90.02	90.02	28.44
2739	2011-07-18	81.12	90.11	90.11	28.44
2740	2011-07-15	81.14	89.98	89.98	28.44
2741	2011-07-14	83.27	90.19	90.19	28.44
2742	2011-07-13	85.03	90.59	90.59	28.44
2743	2011-07-12	84.35	90.13	90.13	28.44
2744	2011-07-11	84.73	90.56	90.56	28.43
2745	2011-07-08	84.54	90.65	90.66	28.43
2746	2011-07-07	83.96	90.90	90.90	28.43
2747	2011-07-06	84.37	91.13	91.14	28.68
2748	2011-07-05	84.35	91.21	91.21	28.68
2749	2011-07-04	82.77	90.59	90.59	28.68
2750	2011-06-30	82.88	90.60	90.61	28.68
2751	2011-06-29	82.93	90.67	90.67	28.68
2752	2011-06-28	83.52	91.21	91.21	28.68
2753	2011-06-27	83.48	91.18	91.18	28.68
2754	2011-06-24	83.45	91.13	91.13	28.68
2755	2011-06-23	83.42	91.11	91.11	28.68
2756	2011-06-22	83.94	91.42	91.42	28.68
2757	2011-06-21	83.84	91.33	91.33	28.68
2758	2011-06-20	83.65	91.14	91.14	28.68
2759	2011-06-17	82.75	90.72	90.72	28.68
2760	2011-06-16	82.02	90.17	90.17	28.68
2761	2011-06-15	81.69	89.87	89.87	28.67
2762	2011-06-14	80.59	89.01	89.01	28.67
2763	2011-06-13	76.03	86.08	86.08	28.61
2764	2011-06-10	76.10	86.15	86.16	28.59

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---