C.P. POKPHAND CO. LTD.: O

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

Exchange	Code	Listed	Last trade	Delisted
HK Main	00043	1988-04-28	2021-12-17	2022-01-18	Docs

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

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

• All stocks

Stock code:

CCASS concentration analysis

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

Row	Date	Top 5 %	Top 10 %	Top 10 +NCIP %	Stake in CCASS %
1	2022-01-14	61.51	88.56	88.60	17.96
2	2022-01-13	61.51	88.56	88.60	17.96
3	2022-01-12	61.51	88.56	88.60	17.96
4	2022-01-11	61.51	88.56	88.60	17.96
5	2022-01-10	61.51	88.56	88.60	17.96
6	2022-01-07	61.51	88.56	88.60	17.96
7	2022-01-06	61.51	88.56	88.60	17.96
8	2022-01-05	61.51	88.56	88.60	17.96
9	2022-01-04	61.51	88.56	88.60	17.96
10	2022-01-03	60.97	88.56	88.60	17.96
11	2021-12-31	58.55	87.44	87.48	17.96
12	2021-12-30	58.55	87.44	87.48	17.96
13	2021-12-29	59.53	87.44	87.48	17.96
14	2021-12-28	62.13	88.56	88.60	17.96
15	2021-12-24	62.13	88.56	88.60	17.96
16	2021-12-23	62.13	88.56	88.60	17.96
17	2021-12-22	61.41	88.94	88.96	19.87
18	2021-12-21	59.71	87.50	87.53	19.87
19	2021-12-20	59.49	85.54	85.57	19.87
20	2021-12-17	67.84	89.72	89.75	19.87
21	2021-12-16	67.00	88.92	88.95	19.87
22	2021-12-15	69.50	89.64	89.67	19.87
23	2021-12-14	70.46	89.68	89.71	19.84
24	2021-12-13	70.78	89.65	89.68	19.84
25	2021-12-10	71.59	89.62	89.65	19.84
26	2021-12-09	71.95	89.67	89.70	19.84
27	2021-12-08	71.98	89.70	89.73	19.84
28	2021-12-07	71.91	89.55	89.58	19.84
29	2021-12-06	72.44	89.50	89.52	19.84
30	2021-12-03	72.64	89.55	89.58	19.84
31	2021-12-02	72.66	89.49	89.52	19.84
32	2021-12-01	70.78	89.17	89.19	19.84
33	2021-11-30	70.76	89.22	89.24	19.84
34	2021-11-29	70.79	89.03	89.07	19.84
35	2021-11-26	70.80	89.02	89.06	19.84
36	2021-11-25	70.24	89.08	89.11	19.84
37	2021-11-24	72.80	89.33	89.36	19.84
38	2021-11-23	72.80	89.18	89.21	19.84
39	2021-11-22	72.92	89.17	89.21	19.84
40	2021-11-19	73.27	89.20	89.23	19.84
41	2021-11-18	73.18	89.11	89.15	19.84
42	2021-11-17	73.10	89.56	89.59	19.84
43	2021-11-16	72.98	89.42	89.45	19.84
44	2021-11-15	73.10	89.47	89.51	19.84
45	2021-11-12	72.94	89.42	89.45	19.84
46	2021-11-11	72.85	89.79	89.83	19.84
47	2021-11-10	72.82	89.90	89.93	19.84
48	2021-11-09	72.54	89.94	89.98	19.84
49	2021-11-08	72.81	90.52	90.55	19.84
50	2021-11-05	72.60	90.72	90.74	19.84
51	2021-11-04	70.83	90.53	90.56	19.84
52	2021-11-03	71.05	90.64	90.67	19.84
53	2021-11-02	71.08	90.57	90.60	19.84
54	2021-11-01	71.34	90.32	90.35	19.84
55	2021-10-29	71.45	90.27	90.30	19.84
56	2021-10-28	71.69	90.15	90.18	19.84
57	2021-10-27	71.63	90.94	90.97	19.84
58	2021-10-26	71.84	90.80	90.83	19.84
59	2021-10-25	71.88	90.85	90.87	19.84
60	2021-10-22	72.01	90.90	90.93	19.84
61	2021-10-21	72.34	90.73	90.76	19.84
62	2021-10-20	72.90	91.17	91.20	19.84
63	2021-10-19	73.57	91.68	91.71	19.84
64	2021-10-18	73.66	91.77	91.79	19.84
65	2021-10-15	72.36	90.83	90.86	19.84
66	2021-10-12	71.19	89.62	89.65	19.84
67	2021-10-11	71.49	89.59	89.63	19.84
68	2021-10-08	72.18	90.20	90.23	19.83
69	2021-10-07	75.39	90.63	90.66	19.83
70	2021-10-06	74.89	90.26	90.29	19.83
71	2021-10-05	74.19	90.14	90.17	19.83
72	2021-10-04	74.54	90.48	90.51	19.83
73	2021-09-30	74.54	90.48	90.51	19.83
74	2021-09-29	76.58	91.00	91.03	19.83
75	2021-09-28	76.52	90.98	91.01	19.83
76	2021-09-27	76.36	90.87	90.90	19.83
77	2021-09-24	75.40	90.62	90.65	19.83
78	2021-09-23	75.10	90.47	90.50	19.83
79	2021-09-21	74.80	90.03	90.06	19.83
80	2021-09-20	74.79	89.89	89.93	19.83
81	2021-09-17	74.70	89.74	89.77	19.83
82	2021-09-16	74.23	89.28	89.32	19.83
83	2021-09-15	74.47	89.51	89.55	19.83
84	2021-09-14	74.72	89.85	89.88	19.83
85	2021-09-13	74.54	89.72	89.75	19.83
86	2021-09-10	74.42	89.69	89.73	19.83
87	2021-09-09	73.92	89.24	89.27	19.83
88	2021-09-08	74.00	89.17	89.21	19.83
89	2021-09-07	75.06	89.87	89.91	19.83
90	2021-09-06	75.02	89.79	89.83	19.83
91	2021-09-03	73.07	89.84	89.88	19.83
92	2021-09-02	73.01	89.73	89.77	19.83
93	2021-09-01	73.00	89.58	89.61	19.83
94	2021-08-31	72.96	89.49	89.52	19.83
95	2021-08-30	72.96	89.44	89.47	19.83
96	2021-08-27	73.03	89.43	89.46	19.83
97	2021-08-26	73.00	89.39	89.42	19.83
98	2021-08-25	72.99	89.34	89.38	19.83
99	2021-08-24	73.18	89.35	89.39	19.83
100	2021-08-23	73.21	89.35	89.39	19.83
101	2021-08-20	73.19	89.35	89.39	19.83
102	2021-08-19	73.19	89.34	89.38	19.83
103	2021-08-18	73.23	89.35	89.39	19.83
104	2021-08-17	73.28	89.40	89.43	19.83
105	2021-08-16	73.33	89.46	89.49	19.83
106	2021-08-13	73.12	89.24	89.28	19.83
107	2021-08-12	73.17	89.25	89.29	19.83
108	2021-08-11	73.18	89.25	89.29	19.83
109	2021-08-10	73.22	89.25	89.29	19.83
110	2021-08-09	73.20	89.20	89.24	19.83
111	2021-08-06	73.22	89.20	89.24	19.83
112	2021-08-05	73.22	89.20	89.23	19.83
113	2021-08-04	73.25	89.21	89.25	19.83
114	2021-08-03	73.33	89.30	89.34	19.83
115	2021-08-02	73.36	89.26	89.30	19.83
116	2021-07-30	73.44	89.24	89.28	19.83
117	2021-07-29	73.44	89.23	89.26	19.83
118	2021-07-28	73.48	89.17	89.21	19.83
119	2021-07-27	73.49	89.12	89.15	19.83
120	2021-07-26	73.53	89.15	89.19	19.83
121	2021-07-23	73.63	89.17	89.20	19.83
122	2021-07-22	73.71	89.18	89.21	19.83
123	2021-07-21	73.79	89.25	89.29	19.83
124	2021-07-20	73.81	89.27	89.30	19.83
125	2021-07-19	73.82	89.27	89.31	19.83
126	2021-07-16	73.83	89.27	89.31	19.83
127	2021-07-15	73.87	89.26	89.30	19.83
128	2021-07-14	73.87	89.28	89.32	19.83
129	2021-07-13	73.79	89.19	89.23	19.83
130	2021-07-12	73.82	89.21	89.25	19.83
131	2021-07-09	73.86	89.16	89.20	19.83
132	2021-07-08	74.04	89.13	89.17	19.83
133	2021-07-07	74.05	89.14	89.17	19.83
134	2021-07-06	74.08	89.14	89.18	19.83
135	2021-07-05	74.06	89.13	89.17	19.83
136	2021-07-02	74.02	89.03	89.07	19.83
137	2021-06-30	74.23	89.12	89.15	19.83
138	2021-06-29	74.34	89.18	89.22	19.83
139	2021-06-28	74.36	89.12	89.15	19.82
140	2021-06-25	74.35	89.11	89.15	19.82
141	2021-06-24	74.38	89.12	89.16	19.82
142	2021-06-23	74.37	89.05	89.09	19.82
143	2021-06-22	74.44	89.03	89.07	19.82
144	2021-06-21	74.38	88.98	89.02	19.82
145	2021-06-18	74.40	88.97	89.01	19.82
146	2021-06-17	74.39	88.96	89.00	19.82
147	2021-06-16	74.48	89.04	89.07	19.82
148	2021-06-15	74.55	89.05	89.09	19.82
149	2021-06-11	74.54	89.01	89.05	19.82
150	2021-06-10	74.56	88.99	89.03	19.82
151	2021-06-09	74.65	89.09	89.13	19.82
152	2021-06-08	74.65	89.09	89.13	19.82
153	2021-06-07	74.65	89.06	89.10	19.82
154	2021-06-04	74.56	88.97	89.01	19.82
155	2021-06-03	74.52	88.96	89.00	19.82
156	2021-06-02	74.49	88.94	88.97	19.82
157	2021-06-01	74.62	89.06	89.10	19.82
158	2021-05-31	74.79	89.20	89.24	19.82
159	2021-05-28	74.78	89.20	89.24	19.82
160	2021-05-27	74.81	89.22	89.26	19.82
161	2021-05-26	75.01	89.34	89.37	19.82
162	2021-05-25	75.01	89.34	89.38	19.82
163	2021-05-24	74.99	89.34	89.38	19.82
164	2021-05-21	75.01	89.35	89.39	19.82
165	2021-05-20	74.97	89.32	89.36	19.82
166	2021-05-18	74.95	89.29	89.33	19.82
167	2021-05-17	74.97	89.28	89.32	19.82
168	2021-05-14	74.98	89.25	89.29	19.82
169	2021-05-13	75.08	89.23	89.27	19.81
170	2021-05-12	75.16	89.25	89.29	19.81
171	2021-05-11	75.40	89.49	89.53	19.81
172	2021-05-10	75.49	89.52	89.55	19.81
173	2021-05-07	75.50	89.46	89.50	19.81
174	2021-05-06	75.45	89.37	89.41	19.81
175	2021-05-05	75.44	89.37	89.41	19.81
176	2021-05-04	75.44	89.35	89.39	19.81
177	2021-05-03	75.33	89.22	89.26	19.81
178	2021-04-30	75.35	89.21	89.25	19.81
179	2021-04-29	75.45	89.24	89.28	19.81
180	2021-04-28	75.43	89.22	89.25	19.81
181	2021-04-27	75.40	89.18	89.22	19.82
182	2021-04-26	75.48	89.26	89.30	19.82
183	2021-04-23	75.48	89.26	89.30	19.82
184	2021-04-22	75.53	89.31	89.35	19.82
185	2021-04-21	75.56	89.35	89.38	19.82
186	2021-04-20	75.54	89.33	89.36	19.82
187	2021-04-19	75.52	89.29	89.33	19.82
188	2021-04-16	75.62	89.36	89.40	19.82
189	2021-04-15	75.63	89.35	89.39	19.82
190	2021-04-14	75.62	89.34	89.37	19.82
191	2021-04-13	75.63	89.34	89.37	19.82
192	2021-04-12	75.70	89.39	89.42	19.82
193	2021-04-09	75.79	89.48	89.51	19.82
194	2021-04-08	75.68	89.33	89.36	19.82
195	2021-04-07	75.68	89.31	89.34	19.82
196	2021-04-01	75.65	89.26	89.30	19.82
197	2021-03-31	75.67	89.28	89.31	19.82
198	2021-03-30	75.73	89.30	89.33	19.82
199	2021-03-29	75.77	89.28	89.32	19.82
200	2021-03-26	75.60	89.06	89.09	19.82
201	2021-03-25	75.60	89.01	89.04	19.82
202	2021-03-24	74.78	88.17	88.21	19.82
203	2021-03-23	74.78	88.21	88.25	19.82
204	2021-03-22	72.78	87.80	87.84	19.82
205	2021-03-19	73.61	88.26	88.30	19.82
206	2021-03-18	74.05	88.62	88.66	19.82
207	2021-03-17	74.07	88.53	88.57	19.82
208	2021-03-16	74.12	88.64	88.68	19.82
209	2021-03-15	74.29	88.63	88.67	19.82
210	2021-03-12	74.32	88.62	88.66	19.82
211	2021-03-11	74.36	88.60	88.64	19.82
212	2021-03-10	74.40	88.62	88.66	19.82
213	2021-03-09	74.44	88.59	88.63	19.82
214	2021-03-08	74.49	88.52	88.56	19.82
215	2021-03-05	74.62	88.43	88.48	19.82
216	2021-03-04	74.57	88.34	88.38	19.82
217	2021-03-03	74.82	88.56	88.60	19.82
218	2021-03-02	74.96	88.70	88.74	19.82
219	2021-03-01	74.81	88.70	88.75	19.82
220	2021-02-26	74.73	88.73	88.78	19.82
221	2021-02-25	74.70	88.74	88.78	19.82
222	2021-02-24	74.66	88.72	88.77	19.82
223	2021-02-23	74.65	88.72	88.76	19.82
224	2021-02-22	74.69	88.76	88.80	19.82
225	2021-02-19	74.75	88.74	88.79	19.82
226	2021-02-18	74.94	88.84	88.89	19.82
227	2021-02-17	74.95	88.89	88.94	19.82
228	2021-02-16	74.93	88.77	88.82	19.82
229	2021-02-11	74.94	88.76	88.81	19.82
230	2021-02-10	74.94	88.76	88.81	19.82
231	2021-02-09	74.83	88.55	88.60	19.82
232	2021-02-08	74.96	88.85	88.89	19.82
233	2021-02-05	75.02	88.91	88.96	19.82
234	2021-02-04	75.33	89.33	89.37	19.82
235	2021-02-03	75.19	89.18	89.23	19.82
236	2021-02-02	75.17	89.19	89.23	19.82
237	2021-02-01	75.38	89.51	89.55	19.82
238	2021-01-29	75.35	89.51	89.56	19.82
239	2021-01-28	75.32	89.48	89.53	19.82
240	2021-01-27	75.32	89.49	89.53	19.82
241	2021-01-26	75.27	89.41	89.45	19.82
242	2021-01-25	75.28	89.41	89.46	19.82
243	2021-01-22	75.35	89.41	89.45	19.82
244	2021-01-21	75.32	89.36	89.40	19.82
245	2021-01-20	75.45	89.47	89.51	19.82
246	2021-01-19	75.56	89.57	89.62	19.82
247	2021-01-18	75.55	89.55	89.59	19.82
248	2021-01-15	75.55	89.55	89.59	19.82
249	2021-01-14	76.04	90.02	90.06	19.82
250	2021-01-13	76.16	90.16	90.20	19.82
251	2021-01-12	76.10	90.11	90.15	19.82
252	2021-01-11	76.15	90.14	90.19	19.82
253	2021-01-08	76.16	90.14	90.18	19.82
254	2021-01-07	76.20	90.19	90.23	19.82
255	2021-01-06	76.12	90.03	90.07	19.82
256	2021-01-05	73.00	90.04	90.08	19.82
257	2021-01-04	73.00	90.02	90.06	19.82
258	2020-12-31	72.96	89.98	90.02	19.82
259	2020-12-30	72.96	89.98	90.02	19.82
260	2020-12-29	72.99	90.01	90.05	19.82
261	2020-12-28	73.05	90.05	90.09	19.82
262	2020-12-24	73.05	90.05	90.09	19.82
263	2020-12-23	73.05	90.05	90.09	19.82
264	2020-12-22	73.16	90.13	90.17	19.82
265	2020-12-21	73.16	90.09	90.13	19.82
266	2020-12-18	73.07	90.06	90.11	19.82
267	2020-12-17	73.03	90.02	90.06	19.82
268	2020-12-16	73.00	89.98	90.03	19.82
269	2020-12-15	72.99	89.96	90.01	19.82
270	2020-12-14	72.95	89.95	89.99	19.82
271	2020-12-11	72.95	89.95	89.99	19.82
272	2020-12-10	72.89	89.91	89.96	19.82
273	2020-12-09	72.47	89.60	89.64	19.82
274	2020-12-08	72.26	90.02	90.06	19.82
275	2020-12-07	72.18	90.05	90.10	19.82
276	2020-12-04	72.18	90.05	90.10	19.82
277	2020-12-03	72.17	90.03	90.07	19.82
278	2020-12-02	72.17	90.01	90.05	19.82
279	2020-12-01	72.17	90.01	90.05	19.82
280	2020-11-30	71.85	89.70	89.74	19.82
281	2020-11-27	71.85	89.70	89.74	19.82
282	2020-11-26	71.85	89.69	89.74	19.82
283	2020-11-25	71.88	89.73	89.78	19.82
284	2020-11-24	71.96	89.87	89.91	19.82
285	2020-11-23	71.94	89.88	89.92	19.82
286	2020-11-20	71.95	89.86	89.91	19.82
287	2020-11-19	71.96	89.88	89.92	19.82
288	2020-11-18	71.96	89.87	89.92	19.82
289	2020-11-17	71.96	89.89	89.94	19.82
290	2020-11-16	71.93	89.98	90.03	19.82
291	2020-11-13	71.90	89.99	90.03	19.82
292	2020-11-12	71.84	89.95	90.00	19.82
293	2020-11-11	71.82	89.94	89.99	19.82
294	2020-11-10	71.80	89.93	89.98	19.82
295	2020-11-09	71.71	89.93	89.97	19.82
296	2020-11-06	71.67	89.90	89.94	19.82
297	2020-11-05	71.66	89.82	89.87	19.82
298	2020-11-04	71.63	89.81	89.85	19.82
299	2020-11-03	71.58	89.78	89.82	19.82
300	2020-11-02	71.58	89.77	89.81	19.82
301	2020-10-30	71.61	89.77	89.82	19.82
302	2020-10-29	71.95	90.11	90.15	19.82
303	2020-10-28	71.93	90.05	90.09	19.82
304	2020-10-27	71.90	90.02	90.07	19.82
305	2020-10-23	71.80	89.93	89.98	19.82
306	2020-10-22	71.73	89.89	89.94	19.82
307	2020-10-21	71.63	89.80	89.84	19.82
308	2020-10-20	71.40	89.58	89.63	19.82
309	2020-10-19	71.24	89.51	89.55	19.82
310	2020-10-16	71.23	89.50	89.55	19.82
311	2020-10-15	71.15	89.48	89.52	19.82
312	2020-10-14	71.10	89.52	89.56	19.82
313	2020-10-12	71.02	89.58	89.62	19.82
314	2020-10-09	70.96	89.63	89.68	19.82
315	2020-10-08	70.90	89.63	89.67	19.82
316	2020-10-07	70.90	89.65	89.69	19.82
317	2020-10-06	70.90	89.68	89.72	19.82
318	2020-10-05	70.91	89.89	89.93	19.82
319	2020-09-30	70.87	89.93	89.97	19.82
320	2020-09-29	70.87	89.94	89.98	19.82
321	2020-09-28	70.87	89.96	90.00	19.82
322	2020-09-25	70.82	89.96	90.00	19.82
323	2020-09-24	70.75	89.94	89.98	19.82
324	2020-09-23	70.72	90.03	90.07	19.82
325	2020-09-22	70.91	90.20	90.24	19.82
326	2020-09-21	71.21	90.52	90.56	19.82
327	2020-09-18	71.18	90.54	90.58	19.82
328	2020-09-17	70.94	90.55	90.59	19.82
329	2020-09-16	70.53	90.77	90.81	19.82
330	2020-09-15	70.47	90.77	90.81	19.82
331	2020-09-14	70.44	90.80	90.84	19.82
332	2020-09-11	70.37	90.79	90.83	19.82
333	2020-09-10	70.27	90.76	90.80	19.82
334	2020-09-09	70.26	90.76	90.80	19.82
335	2020-09-08	70.19	90.77	90.81	19.82
336	2020-09-07	70.15	90.81	90.85	19.82
337	2020-09-04	70.03	91.18	91.22	19.82
338	2020-09-03	70.00	91.18	91.22	19.82
339	2020-09-02	69.98	91.17	91.21	19.82
340	2020-09-01	69.94	91.16	91.19	19.82
341	2020-08-31	69.93	91.15	91.19	19.82
342	2020-08-28	69.90	91.17	91.21	19.82
343	2020-08-27	69.88	91.17	91.21	19.82
344	2020-08-26	69.86	91.20	91.24	19.82
345	2020-08-25	69.88	91.27	91.31	19.82
346	2020-08-24	69.91	91.32	91.36	19.82
347	2020-08-21	69.93	91.32	91.36	19.82
348	2020-08-20	69.93	91.38	91.42	19.82
349	2020-08-19	69.85	91.36	91.40	19.82
350	2020-08-18	70.00	91.66	91.69	19.82
351	2020-08-17	70.05	91.75	91.78	19.82
352	2020-08-14	70.01	91.73	91.76	19.82
353	2020-08-13	69.99	91.74	91.78	19.82
354	2020-08-12	69.99	91.80	91.84	19.82
355	2020-08-11	70.09	91.91	91.94	19.82
356	2020-08-10	70.07	91.90	91.94	19.82
357	2020-08-07	70.06	91.88	91.92	19.82
358	2020-08-06	70.07	91.89	91.92	19.82
359	2020-08-05	70.07	91.89	91.93	19.82
360	2020-08-04	70.09	91.89	91.92	19.82
361	2020-08-03	70.10	91.91	91.95	19.82
362	2020-07-31	70.09	91.92	91.95	19.82
363	2020-07-30	70.06	91.90	91.93	19.82
364	2020-07-29	70.06	91.91	91.95	19.82
365	2020-07-28	70.04	91.89	91.93	19.82
366	2020-07-27	70.02	91.87	91.91	19.82
367	2020-07-24	70.09	91.77	91.80	19.82
368	2020-07-23	70.11	91.86	91.89	19.82
369	2020-07-22	70.13	91.87	91.91	19.82
370	2020-07-21	70.12	91.88	91.92	19.82
371	2020-07-20	70.12	91.91	91.95	19.82
372	2020-07-17	70.12	91.91	91.95	19.82
373	2020-07-16	70.13	91.94	91.97	19.82
374	2020-07-15	70.09	91.94	91.97	19.82
375	2020-07-14	70.09	91.95	91.99	19.82
376	2020-07-13	70.05	91.94	91.98	19.82
377	2020-07-10	70.06	91.95	91.98	19.82
378	2020-07-09	70.04	91.92	91.96	19.82
379	2020-07-08	70.05	91.93	91.97	19.82
380	2020-07-07	70.05	91.92	91.96	19.82
381	2020-07-06	70.05	91.93	91.97	19.82
382	2020-07-03	70.05	91.92	91.96	19.82
383	2020-07-02	70.10	91.98	92.02	19.82
384	2020-06-30	70.10	91.98	92.01	19.82
385	2020-06-29	70.10	91.97	92.01	19.82
386	2020-06-26	70.10	91.97	92.01	19.82
387	2020-06-24	70.09	91.96	92.00	19.82
388	2020-06-23	70.09	91.96	92.00	19.82
389	2020-06-22	70.10	91.95	91.99	19.82
390	2020-06-19	70.11	91.96	91.99	19.82
391	2020-06-18	70.11	91.95	91.99	19.82
392	2020-06-17	70.13	91.95	91.99	19.82
393	2020-06-16	70.12	91.95	91.98	19.82
394	2020-06-15	70.13	91.94	91.98	19.82
395	2020-06-12	70.10	91.89	91.93	19.82
396	2020-06-11	70.09	91.88	91.92	19.82
397	2020-06-10	70.04	91.70	91.73	19.82
398	2020-06-09	70.05	91.71	91.74	19.82
399	2020-06-08	70.06	91.68	91.72	19.82
400	2020-06-05	70.06	91.68	91.71	19.82
401	2020-06-04	69.98	91.67	91.71	19.82
402	2020-06-03	69.99	91.65	91.69	19.82
403	2020-06-02	69.99	91.61	91.65	19.82
404	2020-06-01	69.99	91.61	91.65	19.82
405	2020-05-29	69.95	91.55	91.59	19.82
406	2020-05-28	69.93	91.53	91.57	19.82
407	2020-05-27	69.93	91.53	91.57	19.82
408	2020-05-26	69.94	91.52	91.56	19.82
409	2020-05-25	69.94	91.49	91.53	19.82
410	2020-05-22	69.93	91.49	91.53	19.82
411	2020-05-21	69.93	91.49	91.53	19.82
412	2020-05-20	69.94	91.49	91.53	19.82
413	2020-05-19	69.95	91.50	91.54	19.82
414	2020-05-18	69.93	91.51	91.55	19.82
415	2020-05-15	69.94	91.52	91.56	19.82
416	2020-05-14	69.92	91.51	91.55	19.82
417	2020-05-13	69.91	91.50	91.54	19.82
418	2020-05-12	69.92	91.51	91.55	19.82
419	2020-05-11	69.92	91.50	91.54	19.82
420	2020-05-08	72.31	91.50	91.54	19.82
421	2020-05-07	72.25	91.46	91.50	19.82
422	2020-05-06	72.24	91.47	91.51	19.82
423	2020-05-05	72.21	91.46	91.50	19.82
424	2020-05-04	72.21	91.46	91.50	19.82
425	2020-04-29	72.19	91.47	91.51	19.82
426	2020-04-28	72.18	91.47	91.51	19.82
427	2020-04-27	72.17	91.47	91.50	19.82
428	2020-04-24	72.17	91.47	91.51	19.82
429	2020-04-23	72.18	91.48	91.52	19.82
430	2020-04-22	72.17	91.47	91.51	19.82
431	2020-04-21	72.17	91.47	91.51	19.82
432	2020-04-20	72.17	91.47	91.51	19.82
433	2020-04-17	72.15	91.45	91.49	19.82
434	2020-04-16	72.15	91.46	91.49	19.82
435	2020-04-15	72.16	91.45	91.49	19.82
436	2020-04-14	72.16	91.45	91.49	19.82
437	2020-04-09	69.75	91.45	91.49	19.82
438	2020-04-08	69.75	91.45	91.49	19.82
439	2020-04-07	69.75	91.44	91.48	19.82
440	2020-04-06	69.78	91.46	91.50	19.82
441	2020-04-03	69.82	91.48	91.52	19.82
442	2020-04-02	69.81	91.45	91.49	19.82
443	2020-04-01	69.82	91.46	91.50	19.82
444	2020-03-31	69.82	91.47	91.51	19.82
445	2020-03-30	69.83	91.48	91.52	19.82
446	2020-03-27	69.82	91.46	91.50	19.82
447	2020-03-26	69.79	91.43	91.47	19.82
448	2020-03-25	69.79	91.43	91.47	19.82
449	2020-03-24	69.80	91.44	91.48	19.82
450	2020-03-23	69.79	91.43	91.47	19.82
451	2020-03-20	69.78	91.43	91.46	19.82
452	2020-03-19	69.78	91.42	91.46	19.82
453	2020-03-18	69.78	91.42	91.46	19.82
454	2020-03-17	69.77	91.40	91.44	19.82
455	2020-03-16	69.78	91.40	91.44	19.82
456	2020-03-13	69.87	91.42	91.46	19.82
457	2020-03-12	69.87	91.42	91.46	19.82
458	2020-03-11	69.87	91.39	91.43	19.82
459	2020-03-10	69.85	91.30	91.33	19.82
460	2020-03-09	69.85	91.28	91.32	19.82
461	2020-03-06	69.85	91.29	91.32	19.82
462	2020-03-05	69.85	91.27	91.31	19.82
463	2020-03-04	69.84	91.27	91.31	19.82
464	2020-03-03	69.80	91.22	91.26	19.82
465	2020-03-02	69.81	91.18	91.22	19.82
466	2020-02-28	69.87	91.22	91.26	19.82
467	2020-02-27	69.87	91.22	91.26	19.82
468	2020-02-26	69.86	91.20	91.24	19.82
469	2020-02-25	69.84	91.19	91.23	19.82
470	2020-02-24	69.82	91.16	91.20	19.82
471	2020-02-21	69.88	91.20	91.24	19.81
472	2020-02-20	69.88	91.21	91.25	19.81
473	2020-02-19	69.89	91.22	91.26	19.81
474	2020-02-18	69.96	91.33	91.36	19.79
475	2020-02-17	69.99	91.33	91.37	19.79
476	2020-02-14	69.99	91.33	91.37	19.79
477	2020-02-13	70.01	91.33	91.37	19.79
478	2020-02-12	70.04	91.34	91.37	19.79
479	2020-02-11	70.04	91.34	91.38	19.79
480	2020-02-10	70.10	91.35	91.39	19.79
481	2020-02-07	70.20	91.35	91.39	19.79
482	2020-02-06	70.20	91.35	91.39	19.79
483	2020-02-05	70.20	91.34	91.38	19.79
484	2020-02-04	70.20	91.34	91.38	19.79
485	2020-02-03	70.22	91.36	91.40	19.79
486	2020-01-31	70.26	91.33	91.37	19.79
487	2020-01-30	70.29	91.36	91.40	19.79
488	2020-01-29	70.27	91.34	91.38	19.79
489	2020-01-24	70.30	91.35	91.39	19.79
490	2020-01-23	70.30	91.35	91.39	19.79
491	2020-01-22	70.37	91.32	91.36	19.79
492	2020-01-21	70.36	91.28	91.32	19.79
493	2020-01-20	70.47	91.14	91.18	19.79
494	2020-01-17	70.55	91.24	91.28	19.77
495	2020-01-16	70.59	91.22	91.26	19.77
496	2020-01-15	70.59	91.17	91.21	19.77
497	2020-01-14	70.59	91.13	91.17	19.77
498	2020-01-13	70.59	91.06	91.10	19.77
499	2020-01-10	70.63	91.04	91.08	19.77
500	2020-01-09	70.63	91.04	91.09	19.77
501	2020-01-08	70.64	91.04	91.08	19.77
502	2020-01-07	70.61	91.01	91.05	19.77
503	2020-01-06	70.61	91.02	91.06	19.77
504	2020-01-03	70.57	90.95	90.99	19.77
505	2020-01-02	70.59	90.97	91.01	19.77
506	2019-12-31	70.60	90.99	91.03	19.77
507	2019-12-30	70.60	90.99	91.03	19.77
508	2019-12-27	70.62	91.00	91.04	19.77
509	2019-12-24	70.63	90.99	91.03	19.77
510	2019-12-23	70.63	90.99	91.03	19.77
511	2019-12-20	70.64	91.04	91.08	19.77
512	2019-12-19	70.62	91.02	91.06	19.77
513	2019-12-18	70.68	91.03	91.07	19.77
514	2019-12-17	70.67	91.02	91.06	19.77
515	2019-12-16	70.65	91.00	91.04	19.77
516	2019-12-13	70.65	91.00	91.04	19.77
517	2019-12-12	70.63	90.98	91.02	19.77
518	2019-12-11	70.62	90.97	91.01	19.77
519	2019-12-10	70.62	90.97	91.01	19.77
520	2019-12-09	70.62	90.97	91.01	19.77
521	2019-12-06	70.61	90.97	91.01	19.77
522	2019-12-05	70.60	90.94	90.98	19.77
523	2019-12-04	70.59	90.94	90.98	19.77
524	2019-12-03	70.59	90.81	90.85	19.77
525	2019-12-02	70.59	90.80	90.85	19.77
526	2019-11-29	70.57	90.91	90.96	19.77
527	2019-11-28	70.53	90.88	90.92	19.77
528	2019-11-27	70.51	90.86	90.90	19.77
529	2019-11-26	70.51	90.85	90.89	19.77
530	2019-11-25	70.52	90.86	90.90	19.77
531	2019-11-22	70.52	90.84	90.88	19.77
532	2019-11-21	70.52	90.84	90.88	19.77
533	2019-11-20	70.51	90.82	90.86	19.77
534	2019-11-19	70.51	90.84	90.88	19.77
535	2019-11-18	70.49	90.83	90.87	19.77
536	2019-11-15	70.45	90.77	90.81	19.77
537	2019-11-14	70.45	90.77	90.81	19.77
538	2019-11-13	70.53	90.71	90.75	19.77
539	2019-11-12	70.37	90.71	90.75	19.77
540	2019-11-11	70.36	90.70	90.75	19.77
541	2019-11-08	70.36	90.71	90.75	19.77
542	2019-11-07	70.34	90.68	90.72	19.77
543	2019-11-06	70.35	90.69	90.74	19.77
544	2019-11-05	70.34	90.69	90.73	19.77
545	2019-11-04	70.33	90.67	90.71	19.77
546	2019-11-01	70.32	90.67	90.71	19.77
547	2019-10-31	70.32	90.67	90.71	19.77
548	2019-10-30	70.32	90.67	90.71	19.77
549	2019-10-29	70.33	90.67	90.71	19.77
550	2019-10-28	70.33	90.68	90.72	19.77
551	2019-10-25	70.27	90.63	90.67	19.77
552	2019-10-24	70.27	90.62	90.66	19.77
553	2019-10-23	70.27	90.62	90.66	19.77
554	2019-10-22	70.27	90.62	90.66	19.77
555	2019-10-21	70.54	90.87	90.91	19.77
556	2019-10-18	70.56	90.89	90.93	19.77
557	2019-10-17	70.56	90.89	90.93	19.77
558	2019-10-16	70.57	90.90	90.94	19.77
559	2019-10-15	70.57	90.90	90.94	19.77
560	2019-10-14	70.57	90.90	90.94	19.77
561	2019-10-11	70.55	90.89	90.93	19.77
562	2019-10-10	70.54	90.87	90.91	19.77
563	2019-10-09	70.53	90.86	90.90	19.77
564	2019-10-08	70.52	90.87	90.91	19.77
565	2019-10-04	70.47	90.84	90.88	19.77
566	2019-10-03	70.46	90.83	90.87	19.77
567	2019-10-02	70.44	90.79	90.83	19.77
568	2019-09-30	70.43	90.81	90.85	19.77
569	2019-09-27	70.42	90.81	90.85	19.77
570	2019-09-26	70.41	90.77	90.81	19.77
571	2019-09-25	70.41	90.76	90.80	19.77
572	2019-09-24	70.40	90.76	90.81	19.77
573	2019-09-23	70.42	90.82	90.86	19.77
574	2019-09-20	70.40	90.80	90.84	19.77
575	2019-09-19	70.41	90.82	90.86	19.77
576	2019-09-18	70.30	90.71	90.76	19.77
577	2019-09-17	70.32	90.73	90.77	19.77
578	2019-09-16	70.38	90.85	90.89	19.75
579	2019-09-13	70.24	90.77	90.81	19.75
580	2019-09-12	70.24	90.86	90.91	19.74
581	2019-09-11	70.16	90.86	90.90	19.74
582	2019-09-10	70.10	90.86	90.90	19.74
583	2019-09-09	70.08	90.85	90.89	19.74
584	2019-09-06	70.10	90.86	90.90	19.74
585	2019-09-05	70.09	90.84	90.88	19.74
586	2019-09-04	70.11	90.85	90.89	19.74
587	2019-09-03	70.09	90.83	90.87	19.74
588	2019-09-02	70.08	90.82	90.86	19.74
589	2019-08-30	70.03	90.75	90.79	19.74
590	2019-08-29	69.99	90.71	90.75	19.74
591	2019-08-28	69.99	90.71	90.75	19.74
592	2019-08-27	69.95	90.70	90.74	19.74
593	2019-08-26	69.95	90.72	90.77	19.74
594	2019-08-23	69.95	90.73	90.77	19.74
595	2019-08-22	69.87	90.67	90.71	19.73
596	2019-08-21	69.80	90.66	90.70	19.73
597	2019-08-20	69.66	90.62	90.66	19.73
598	2019-08-19	69.61	90.59	90.63	19.73
599	2019-08-16	69.53	90.51	90.55	19.73
600	2019-08-15	69.40	90.45	90.49	19.73
601	2019-08-14	69.39	90.45	90.50	19.73
602	2019-08-13	69.33	90.41	90.45	19.73
603	2019-08-12	69.24	90.40	90.44	19.73
604	2019-08-09	69.24	90.39	90.43	19.73
605	2019-08-08	69.19	90.35	90.39	19.73
606	2019-08-07	69.20	90.34	90.38	19.73
607	2019-08-06	69.09	90.23	90.27	19.73
608	2019-08-05	68.97	90.13	90.17	19.73
609	2019-08-02	68.96	90.14	90.19	19.73
610	2019-08-01	68.91	90.13	90.17	19.73
611	2019-07-31	68.93	90.15	90.19	19.73
612	2019-07-30	68.89	90.11	90.15	19.73
613	2019-07-29	68.88	90.10	90.14	19.73
614	2019-07-26	68.83	90.06	90.11	19.73
615	2019-07-25	68.82	90.05	90.09	19.73
616	2019-07-24	68.83	90.06	90.11	19.73
617	2019-07-23	68.82	90.06	90.11	19.73
618	2019-07-22	68.76	90.01	90.06	19.73
619	2019-07-19	68.72	90.02	90.06	19.73
620	2019-07-18	68.72	90.01	90.06	19.73
621	2019-07-17	68.71	90.01	90.06	19.73
622	2019-07-16	68.70	90.01	90.05	19.73
623	2019-07-15	68.69	90.02	90.06	19.73
624	2019-07-12	68.75	90.08	90.12	19.73
625	2019-07-11	68.70	90.06	90.11	19.73
626	2019-07-10	68.69	90.06	90.10	19.73
627	2019-07-09	68.66	90.02	90.07	19.73
628	2019-07-08	69.01	90.03	90.07	19.73
629	2019-07-05	69.00	90.03	90.08	19.73
630	2019-07-04	68.96	90.00	90.05	19.73
631	2019-07-03	68.96	90.03	90.08	19.73
632	2019-07-02	69.04	90.16	90.21	19.73
633	2019-06-28	69.06	90.18	90.23	19.73
634	2019-06-27	69.01	90.15	90.20	19.73
635	2019-06-26	69.01	90.15	90.20	19.73
636	2019-06-25	69.00	90.14	90.18	19.73
637	2019-06-24	69.04	90.16	90.20	19.73
638	2019-06-21	69.03	90.14	90.19	19.73
639	2019-06-20	68.99	90.11	90.15	19.73
640	2019-06-19	69.00	90.11	90.16	19.73
641	2019-06-18	69.02	90.11	90.15	19.73
642	2019-06-17	69.00	90.05	90.10	19.73
643	2019-06-14	69.01	90.05	90.10	19.73
644	2019-06-13	69.02	90.04	90.08	19.73
645	2019-06-12	69.04	90.06	90.10	19.73
646	2019-06-11	69.06	90.08	90.13	19.73
647	2019-06-10	69.06	90.05	90.10	19.73
648	2019-06-06	69.06	90.04	90.08	19.73
649	2019-06-05	69.05	90.03	90.07	19.73
650	2019-06-04	69.04	90.03	90.07	19.73
651	2019-06-03	69.04	90.02	90.07	19.73
652	2019-05-31	69.09	90.10	90.14	19.73
653	2019-05-30	69.09	90.10	90.14	19.73
654	2019-05-29	68.99	90.05	90.10	19.73
655	2019-05-28	68.72	89.84	89.89	19.73
656	2019-05-27	68.66	89.79	89.84	19.73
657	2019-05-24	68.52	89.77	89.82	19.73
658	2019-05-23	68.43	89.71	89.76	19.73
659	2019-05-22	68.39	89.67	89.72	19.73
660	2019-05-21	68.29	89.57	89.62	19.73
661	2019-05-20	68.14	89.45	89.50	19.73
662	2019-05-17	68.07	89.54	89.59	19.73
663	2019-05-16	68.06	89.52	89.57	19.73
664	2019-05-15	67.99	89.46	89.51	19.73
665	2019-05-14	67.98	89.45	89.50	19.73
666	2019-05-10	67.93	89.38	89.43	19.73
667	2019-05-09	67.93	89.36	89.41	19.73
668	2019-05-08	68.02	89.41	89.46	19.73
669	2019-05-07	68.00	89.41	89.46	19.73
670	2019-05-06	68.02	89.44	89.49	19.73
671	2019-05-03	68.02	89.44	89.49	19.73
672	2019-05-02	68.03	89.40	89.45	19.73
673	2019-04-30	68.03	89.23	89.28	19.73
674	2019-04-29	68.06	89.26	89.31	19.73
675	2019-04-26	68.01	89.23	89.28	19.73
676	2019-04-25	68.01	89.21	89.26	19.73
677	2019-04-24	68.01	89.23	89.28	19.73
678	2019-04-23	67.98	89.19	89.24	19.73
679	2019-04-18	67.96	89.18	89.23	19.73
680	2019-04-17	67.95	89.17	89.22	19.73
681	2019-04-16	68.00	89.22	89.27	19.73
682	2019-04-15	68.01	89.26	89.31	19.73
683	2019-04-12	68.00	89.28	89.32	19.73
684	2019-04-11	67.96	89.27	89.32	19.73
685	2019-04-10	67.92	89.25	89.30	19.73
686	2019-04-09	67.98	89.31	89.36	19.73
687	2019-04-08	67.94	89.29	89.34	19.73
688	2019-04-04	67.96	89.33	89.38	19.73
689	2019-04-03	67.92	89.30	89.35	19.73
690	2019-04-02	67.82	89.23	89.28	19.73
691	2019-04-01	67.67	89.24	89.29	19.73
692	2019-03-29	67.51	89.19	89.24	19.73
693	2019-03-28	67.42	89.25	89.29	19.73
694	2019-03-27	67.30	89.23	89.27	19.73
695	2019-03-26	67.31	89.25	89.30	19.73
696	2019-03-25	66.99	88.86	88.91	19.73
697	2019-03-22	67.06	88.96	89.01	19.73
698	2019-03-21	67.03	88.95	89.00	19.73
699	2019-03-20	66.94	88.87	88.92	19.73
700	2019-03-19	66.53	88.49	88.54	19.73
701	2019-03-18	66.54	88.79	88.84	19.73
702	2019-03-15	66.53	88.80	88.85	19.73
703	2019-03-14	66.54	88.79	88.84	19.73
704	2019-03-13	66.53	88.79	88.84	19.73
705	2019-03-12	66.46	88.74	88.80	19.73
706	2019-03-11	66.33	88.61	88.66	19.73
707	2019-03-08	66.36	88.61	88.67	19.73
708	2019-03-07	66.70	88.90	88.95	19.73
709	2019-03-06	66.80	89.01	89.06	19.73
710	2019-03-05	66.84	88.91	88.96	19.73
711	2019-03-04	66.93	89.01	89.06	19.73
712	2019-03-01	66.91	88.98	89.03	19.73
713	2019-02-28	66.92	88.99	89.04	19.73
714	2019-02-27	66.98	89.11	89.16	19.73
715	2019-02-26	67.00	89.12	89.17	19.73
716	2019-02-25	66.93	89.24	89.28	19.73
717	2019-02-22	66.96	89.27	89.32	19.73
718	2019-02-21	67.08	89.45	89.49	19.73
719	2019-02-20	67.24	89.63	89.67	19.73
720	2019-02-19	67.17	89.49	89.54	19.73
721	2019-02-18	67.30	89.71	89.76	19.73
722	2019-02-15	67.32	89.75	89.80	19.73
723	2019-02-14	67.38	89.95	89.99	19.73
724	2019-02-13	67.34	89.99	90.03	19.73
725	2019-02-12	67.32	89.99	90.03	19.73
726	2019-02-11	67.37	90.13	90.17	19.73
727	2019-02-08	67.36	90.14	90.18	19.73
728	2019-02-04	67.32	90.17	90.21	19.73
729	2019-02-01	67.32	90.17	90.21	19.73
730	2019-01-31	67.19	90.17	90.21	19.73
731	2019-01-30	67.13	90.27	90.31	19.73
732	2019-01-29	67.12	90.28	90.32	19.73
733	2019-01-28	67.09	90.30	90.34	19.73
734	2019-01-25	67.09	90.30	90.34	19.73
735	2019-01-24	67.08	90.30	90.34	19.73
736	2019-01-23	67.07	90.30	90.34	19.73
737	2019-01-22	67.04	90.17	90.21	19.73
738	2019-01-21	67.18	90.31	90.35	19.73
739	2019-01-18	67.18	90.31	90.35	19.73
740	2019-01-17	67.18	90.30	90.35	19.73
741	2019-01-16	67.10	90.37	90.41	19.73
742	2019-01-15	67.09	90.36	90.40	19.73
743	2019-01-14	67.09	90.36	90.40	19.73
744	2019-01-11	67.08	90.36	90.40	19.73
745	2019-01-10	67.03	90.32	90.36	19.73
746	2019-01-09	67.02	90.31	90.35	19.73
747	2019-01-08	67.03	90.29	90.34	19.73
748	2019-01-07	67.17	90.38	90.42	19.73
749	2019-01-04	67.14	90.36	90.40	19.73
750	2019-01-03	67.19	90.41	90.45	19.73
751	2019-01-02	67.19	90.41	90.45	19.73
752	2018-12-31	67.20	90.41	90.45	19.73
753	2018-12-28	67.20	90.41	90.45	19.73
754	2018-12-27	67.20	90.41	90.45	19.73
755	2018-12-24	67.17	90.42	90.47	19.73
756	2018-12-21	67.17	90.42	90.47	19.73
757	2018-12-20	67.13	90.40	90.44	19.73
758	2018-12-19	67.09	90.37	90.41	19.73
759	2018-12-18	67.00	90.33	90.37	19.73
760	2018-12-17	67.04	90.35	90.39	19.73
761	2018-12-14	67.07	90.35	90.39	19.73
762	2018-12-13	67.06	90.37	90.41	19.73
763	2018-12-12	67.05	90.36	90.40	19.73
764	2018-12-11	67.05	90.34	90.38	19.73
765	2018-12-10	67.08	90.35	90.39	19.73
766	2018-12-07	67.06	90.33	90.37	19.73
767	2018-12-06	67.07	90.33	90.37	19.73
768	2018-12-05	67.09	90.32	90.36	19.73
769	2018-12-04	67.06	90.30	90.34	19.73
770	2018-12-03	67.05	90.28	90.32	19.73
771	2018-11-30	67.08	90.32	90.36	19.73
772	2018-11-29	67.09	90.33	90.37	19.73
773	2018-11-28	67.82	90.22	90.26	19.52
774	2018-11-27	67.80	90.23	90.27	19.52
775	2018-11-26	67.78	90.28	90.32	19.52
776	2018-11-23	67.77	90.29	90.33	19.52
777	2018-11-22	67.77	90.29	90.33	19.52
778	2018-11-21	67.80	90.34	90.38	19.52
779	2018-11-20	67.81	90.34	90.38	19.52
780	2018-11-19	67.84	90.33	90.37	19.52
781	2018-11-16	67.84	90.34	90.38	19.52
782	2018-11-15	67.85	90.34	90.38	19.52
783	2018-11-14	67.86	90.31	90.35	19.52
784	2018-11-13	67.86	90.30	90.34	19.52
785	2018-11-12	67.89	90.32	90.36	19.52
786	2018-11-09	67.90	90.33	90.37	19.52
787	2018-11-08	67.91	90.34	90.38	19.52
788	2018-11-07	67.92	90.32	90.36	19.52
789	2018-11-06	67.90	90.31	90.35	19.52
790	2018-11-05	67.90	90.30	90.34	19.52
791	2018-11-02	67.90	90.29	90.33	19.52
792	2018-11-01	67.89	90.28	90.32	19.52
793	2018-10-31	67.88	90.27	90.32	19.52
794	2018-10-30	67.87	90.27	90.31	19.52
795	2018-10-29	67.83	90.23	90.27	19.52
796	2018-10-26	67.84	90.22	90.26	19.52
797	2018-10-25	67.77	90.16	90.20	19.52
798	2018-10-24	67.77	90.13	90.17	19.52
799	2018-10-23	67.75	90.11	90.16	19.52
800	2018-10-22	68.10	90.43	90.47	19.52
801	2018-10-19	68.09	90.42	90.46	19.52
802	2018-10-18	68.09	90.42	90.46	19.52
803	2018-10-16	68.09	90.41	90.45	19.52
804	2018-10-15	68.10	90.41	90.45	19.52
805	2018-10-12	68.09	90.39	90.43	19.52
806	2018-10-11	68.09	90.38	90.42	19.52
807	2018-10-10	68.08	90.36	90.40	19.52
808	2018-10-09	68.09	90.38	90.42	19.52
809	2018-10-08	68.09	90.38	90.42	19.52
810	2018-10-05	68.09	90.38	90.42	19.52
811	2018-10-04	68.08	90.35	90.39	19.52
812	2018-10-03	68.06	90.34	90.38	19.52
813	2018-10-02	68.08	90.34	90.38	19.52
814	2018-09-28	68.06	90.31	90.35	19.52
815	2018-09-27	68.07	90.30	90.34	19.52
816	2018-09-26	68.07	90.28	90.32	19.52
817	2018-09-24	68.07	90.26	90.30	19.52
818	2018-09-21	68.06	90.24	90.29	19.52
819	2018-09-20	68.05	90.24	90.28	19.52
820	2018-09-19	68.08	90.28	90.32	19.52
821	2018-09-18	68.09	90.34	90.38	19.52
822	2018-09-17	68.15	90.31	90.35	19.52
823	2018-09-14	68.19	90.32	90.36	19.52
824	2018-09-13	68.19	90.32	90.36	19.52
825	2018-09-12	68.21	90.32	90.36	19.52
826	2018-09-11	68.22	90.33	90.37	19.52
827	2018-09-10	68.25	90.35	90.39	19.52
828	2018-09-07	68.24	90.33	90.37	19.52
829	2018-09-06	68.24	90.30	90.34	19.52
830	2018-09-05	68.24	90.29	90.33	19.52
831	2018-09-04	68.26	90.32	90.36	19.52
832	2018-09-03	68.25	90.31	90.35	19.52
833	2018-08-31	68.26	90.30	90.34	19.52
834	2018-08-30	68.22	90.25	90.29	19.52
835	2018-08-29	68.21	90.21	90.25	19.52
836	2018-08-28	68.18	90.18	90.22	19.52
837	2018-08-27	68.20	90.15	90.19	19.52
838	2018-08-24	68.20	90.15	90.19	19.52
839	2018-08-23	68.19	90.13	90.17	19.53
840	2018-08-22	68.21	90.13	90.17	19.53
841	2018-08-21	68.19	90.11	90.16	19.53
842	2018-08-20	68.20	90.11	90.15	19.53
843	2018-08-17	68.20	90.09	90.13	19.53
844	2018-08-16	68.16	90.04	90.08	19.53
845	2018-08-15	68.04	90.03	90.07	19.53
846	2018-08-14	68.02	89.98	90.02	19.53
847	2018-08-13	68.00	89.99	90.04	19.53
848	2018-08-10	68.02	90.04	90.08	19.53
849	2018-08-09	68.08	90.04	90.08	19.53
850	2018-08-08	68.06	90.04	90.08	19.53
851	2018-08-07	68.05	90.03	90.07	19.53
852	2018-08-06	68.02	90.02	90.06	19.53
853	2018-08-03	67.98	89.98	90.03	19.53
854	2018-08-02	67.97	89.98	90.02	19.53
855	2018-08-01	67.97	89.99	90.03	19.53
856	2018-07-31	67.93	89.97	90.01	19.53
857	2018-07-30	67.94	89.98	90.03	19.53
858	2018-07-27	67.95	89.96	90.00	19.53
859	2018-07-26	67.94	89.96	90.00	19.53
860	2018-07-25	67.96	89.96	90.00	19.53
861	2018-07-24	68.08	89.96	90.00	19.53
862	2018-07-23	68.00	89.94	89.98	19.53
863	2018-07-20	67.99	89.95	89.99	19.53
864	2018-07-19	67.98	89.96	90.01	19.53
865	2018-07-18	67.96	89.95	89.99	19.53
866	2018-07-17	67.95	89.93	89.98	19.53
867	2018-07-16	67.94	89.94	89.98	19.53
868	2018-07-13	67.91	89.89	89.93	19.53
869	2018-07-12	67.92	89.96	90.00	19.53
870	2018-07-11	67.92	89.96	90.00	19.53
871	2018-07-10	67.92	89.96	90.00	19.53
872	2018-07-09	67.92	89.96	90.00	19.53
873	2018-07-06	67.90	89.92	89.96	19.53
874	2018-07-05	67.90	89.91	89.95	19.53
875	2018-07-04	67.90	89.91	89.95	19.53
876	2018-07-03	67.90	89.91	89.95	19.53
877	2018-06-29	68.02	89.90	89.95	19.53
878	2018-06-28	68.08	89.88	89.92	19.53
879	2018-06-27	68.06	89.86	89.91	19.53
880	2018-06-26	68.05	89.84	89.88	19.53
881	2018-06-25	68.05	89.84	89.88	19.53
882	2018-06-22	68.07	89.85	89.89	19.53
883	2018-06-21	68.06	89.84	89.89	19.53
884	2018-06-20	67.99	89.78	89.82	19.53
885	2018-06-19	68.08	89.82	89.86	19.53
886	2018-06-15	68.12	89.84	89.89	19.53
887	2018-06-14	68.14	89.84	89.89	19.53
888	2018-06-13	68.38	89.83	89.88	19.53
889	2018-06-12	68.48	89.81	89.86	19.53
890	2018-06-11	68.55	89.72	89.77	19.53
891	2018-06-08	68.60	89.66	89.70	19.53
892	2018-06-07	68.61	89.64	89.68	19.53
893	2018-06-06	68.63	89.64	89.68	19.53
894	2018-06-05	68.56	89.62	89.67	19.53
895	2018-06-04	68.55	89.61	89.66	19.53
896	2018-06-01	68.57	89.61	89.66	19.53
897	2018-05-31	68.56	89.60	89.65	19.53
898	2018-05-30	68.60	89.60	89.65	19.53
899	2018-05-29	68.59	89.57	89.62	19.53
900	2018-05-28	68.59	89.55	89.60	19.53
901	2018-05-25	68.61	89.48	89.53	19.53
902	2018-05-24	68.59	89.49	89.53	19.53
903	2018-05-23	68.57	89.39	89.43	19.53
904	2018-05-21	68.56	89.36	89.41	19.53
905	2018-05-18	68.56	89.34	89.39	19.53
906	2018-05-17	68.56	89.34	89.39	19.53
907	2018-05-16	68.50	89.33	89.38	19.53
908	2018-05-15	68.58	89.24	89.29	19.53
909	2018-05-14	68.53	89.28	89.33	19.53
910	2018-05-11	68.53	89.26	89.31	19.53
911	2018-05-10	68.59	89.28	89.32	19.53
912	2018-05-09	68.59	89.24	89.29	19.53
913	2018-05-08	68.50	89.15	89.20	19.53
914	2018-05-07	68.49	89.10	89.15	19.53
915	2018-05-04	68.52	89.10	89.15	19.53
916	2018-05-03	68.55	89.09	89.14	19.53
917	2018-05-02	68.53	89.06	89.11	19.53
918	2018-04-30	68.53	88.97	89.02	19.53
919	2018-04-27	68.52	88.88	88.93	19.53
920	2018-04-26	68.51	88.84	88.89	19.53
921	2018-04-25	68.51	88.79	88.84	19.53
922	2018-04-24	68.55	88.76	88.81	19.53
923	2018-04-23	68.53	88.68	88.73	19.53
924	2018-04-20	68.50	88.54	88.60	19.53
925	2018-04-19	68.49	88.50	88.55	19.53
926	2018-04-18	68.53	88.50	88.55	19.53
927	2018-04-17	68.61	88.58	88.63	19.53
928	2018-04-16	68.58	88.57	88.62	19.53
929	2018-04-13	68.47	88.56	88.62	19.53
930	2018-04-12	68.34	88.54	88.59	19.53
931	2018-04-11	68.26	88.47	88.52	19.53
932	2018-04-10	68.23	88.44	88.49	19.53
933	2018-04-09	68.16	88.40	88.46	19.53
934	2018-04-06	68.15	88.37	88.42	19.53
935	2018-04-04	68.12	88.33	88.39	19.53
936	2018-04-03	68.13	88.32	88.37	19.53
937	2018-03-29	68.17	88.31	88.36	19.53
938	2018-03-28	68.17	88.32	88.37	19.53
939	2018-03-27	68.18	88.32	88.37	19.53
940	2018-03-26	68.13	88.40	88.45	19.53
941	2018-03-23	68.14	88.41	88.46	19.53
942	2018-03-22	68.13	88.38	88.44	19.53
943	2018-03-21	68.05	88.29	88.35	19.53
944	2018-03-20	68.07	88.29	88.35	19.53
945	2018-03-19	68.06	88.29	88.34	19.53
946	2018-03-16	68.05	88.27	88.33	19.53
947	2018-03-15	68.06	88.26	88.32	19.53
948	2018-03-14	68.05	88.25	88.31	19.53
949	2018-03-13	68.03	88.23	88.28	19.53
950	2018-03-12	68.01	88.21	88.26	19.53
951	2018-03-09	67.98	88.17	88.22	19.53
952	2018-03-08	68.00	88.16	88.22	19.53
953	2018-03-07	67.98	88.15	88.20	19.53
954	2018-03-06	68.11	88.18	88.23	19.53
955	2018-03-05	68.13	88.18	88.23	19.53
956	2018-03-02	68.08	88.57	88.62	19.53
957	2018-03-01	68.14	88.60	88.66	19.53
958	2018-02-28	68.13	88.62	88.67	19.53
959	2018-02-27	68.20	88.70	88.75	19.53
960	2018-02-26	68.20	88.66	88.71	19.53
961	2018-02-23	68.24	88.72	88.77	19.53
962	2018-02-22	68.26	88.73	88.78	19.53
963	2018-02-21	68.29	88.73	88.78	19.53
964	2018-02-20	68.29	88.71	88.76	19.53
965	2018-02-15	68.30	88.72	88.77	19.53
966	2018-02-14	68.30	88.72	88.77	19.53
967	2018-02-13	68.30	88.69	88.74	19.53
968	2018-02-12	68.26	88.59	88.64	19.53
969	2018-02-09	68.26	88.58	88.63	19.53
970	2018-02-08	68.27	88.57	88.62	19.53
971	2018-02-07	68.27	88.49	88.54	19.53
972	2018-02-06	68.22	88.43	88.49	19.53
973	2018-02-05	68.25	88.46	88.52	19.53
974	2018-02-02	68.25	88.46	88.51	19.53
975	2018-02-01	68.36	88.49	88.55	19.53
976	2018-01-31	68.36	88.50	88.55	19.53
977	2018-01-30	68.31	88.43	88.49	19.53
978	2018-01-29	68.28	88.38	88.44	19.53
979	2018-01-26	68.26	88.38	88.43	19.53
980	2018-01-25	68.25	88.37	88.42	19.53
981	2018-01-24	68.16	88.29	88.35	19.53
982	2018-01-23	68.16	88.30	88.35	19.53
983	2018-01-22	68.13	88.28	88.34	19.53
984	2018-01-19	68.14	88.29	88.35	19.53
985	2018-01-18	68.18	88.32	88.38	19.53
986	2018-01-17	68.18	88.35	88.40	19.53
987	2018-01-16	68.23	88.36	88.41	19.53
988	2018-01-15	68.25	88.36	88.42	19.53
989	2018-01-12	68.28	88.38	88.43	19.53
990	2018-01-11	68.36	88.42	88.48	19.53
991	2018-01-10	68.43	88.40	88.46	19.53
992	2018-01-09	67.79	88.18	88.23	19.13
993	2018-01-08	67.82	88.21	88.26	19.13
994	2018-01-05	67.77	88.20	88.26	19.13
995	2018-01-04	67.77	88.22	88.27	19.13
996	2018-01-03	67.77	88.22	88.27	19.13
997	2018-01-02	67.77	88.22	88.28	19.13
998	2017-12-29	67.76	88.20	88.25	19.13
999	2017-12-28	67.76	88.17	88.23	19.13
1000	2017-12-27	67.74	88.14	88.19	19.13
1001	2017-12-22	67.50	87.90	87.96	19.13
1002	2017-12-21	67.49	87.89	87.94	19.13
1003	2017-12-20	67.49	87.88	87.94	19.13
1004	2017-12-19	67.69	88.07	88.13	19.13
1005	2017-12-18	67.84	88.12	88.18	19.13
1006	2017-12-15	67.84	88.12	88.17	19.13
1007	2017-12-14	67.60	88.04	88.09	18.99
1008	2017-12-13	67.64	88.03	88.09	18.99
1009	2017-12-12	67.64	88.05	88.11	18.99
1010	2017-12-11	67.65	88.07	88.12	18.99
1011	2017-12-08	67.67	88.08	88.13	18.99
1012	2017-12-07	67.61	88.03	88.08	18.99
1013	2017-12-06	67.65	88.05	88.11	18.99
1014	2017-12-05	67.57	87.99	88.05	18.99
1015	2017-12-04	67.61	88.02	88.08	18.99
1016	2017-12-01	67.56	88.01	88.07	18.99
1017	2017-11-30	67.55	88.02	88.08	18.99
1018	2017-11-29	67.57	88.01	88.07	18.99
1019	2017-11-28	67.49	87.99	88.04	18.99
1020	2017-11-27	67.44	87.90	87.96	18.99
1021	2017-11-24	67.44	87.89	87.95	18.99
1022	2017-11-23	67.42	87.88	87.94	18.99
1023	2017-11-22	67.47	87.90	87.96	18.99
1024	2017-11-21	67.52	87.91	87.97	18.99
1025	2017-11-20	67.55	87.91	87.97	18.98
1026	2017-11-17	67.51	87.88	87.93	18.98
1027	2017-11-16	67.52	87.83	87.88	18.98
1028	2017-11-15	67.46	87.75	87.81	18.98
1029	2017-11-14	67.45	87.74	87.80	18.98
1030	2017-11-13	67.42	87.71	87.77	18.98
1031	2017-11-10	67.41	87.71	87.77	18.98
1032	2017-11-09	67.44	87.74	87.80	18.98
1033	2017-11-08	67.42	87.70	87.75	18.98
1034	2017-11-07	67.46	87.75	87.81	18.98
1035	2017-11-06	67.49	87.78	87.84	18.98
1036	2017-11-03	67.51	87.79	87.85	18.98
1037	2017-11-02	67.54	87.81	87.87	18.98
1038	2017-11-01	67.53	87.84	87.89	18.98
1039	2017-10-31	67.46	87.81	87.87	18.98
1040	2017-10-30	67.54	87.83	87.89	18.98
1041	2017-10-27	67.53	87.84	87.90	18.98
1042	2017-10-26	67.60	87.94	88.00	18.98
1043	2017-10-25	67.45	87.28	87.34	18.86
1044	2017-10-24	67.51	87.38	87.44	18.85
1045	2017-10-23	67.22	87.25	87.30	18.85
1046	2017-10-20	67.27	87.30	87.35	18.85
1047	2017-10-19	67.27	87.29	87.35	18.85
1048	2017-10-18	67.27	87.31	87.36	18.85
1049	2017-10-17	67.28	87.32	87.38	18.85
1050	2017-10-16	67.26	87.33	87.39	18.85
1051	2017-10-13	67.23	87.37	87.43	18.85
1052	2017-10-12	67.12	87.39	87.45	18.85
1053	2017-10-11	67.11	87.44	87.50	18.85
1054	2017-10-10	67.06	87.46	87.52	18.85
1055	2017-10-09	67.00	87.53	87.59	18.85
1056	2017-10-06	66.98	87.55	87.61	18.85
1057	2017-10-04	66.93	87.59	87.64	18.85
1058	2017-10-03	66.87	87.58	87.63	18.85
1059	2017-09-29	66.76	87.48	87.54	18.85
1060	2017-09-28	66.68	87.47	87.53	18.85
1061	2017-09-27	66.77	87.45	87.50	18.85
1062	2017-09-26	66.74	87.57	87.63	18.85
1063	2017-09-25	66.73	87.59	87.65	18.85
1064	2017-09-22	66.74	87.62	87.68	18.85
1065	2017-09-21	66.72	87.60	87.66	18.85
1066	2017-09-20	66.72	87.62	87.68	18.85
1067	2017-09-19	66.72	87.62	87.68	18.85
1068	2017-09-18	66.60	87.60	87.66	18.85
1069	2017-09-15	66.55	87.59	87.65	18.85
1070	2017-09-14	66.56	87.60	87.65	18.85
1071	2017-09-13	66.54	87.59	87.65	18.85
1072	2017-09-12	66.53	87.60	87.66	18.85
1073	2017-09-11	66.57	87.60	87.66	18.85
1074	2017-09-08	66.59	87.61	87.66	18.85
1075	2017-09-07	66.60	87.63	87.69	18.85
1076	2017-09-06	66.60	87.48	87.53	18.85
1077	2017-09-05	66.59	87.49	87.54	18.85
1078	2017-09-04	66.63	87.49	87.54	18.85
1079	2017-09-01	66.65	87.46	87.51	18.85
1080	2017-08-31	66.77	87.47	87.53	18.85
1081	2017-08-30	66.82	87.54	87.60	18.85
1082	2017-08-29	66.81	87.56	87.61	18.85
1083	2017-08-28	66.73	87.56	87.61	18.85
1084	2017-08-25	66.78	87.57	87.63	18.85
1085	2017-08-24	66.78	87.54	87.59	18.85
1086	2017-08-23	66.82	87.58	87.64	18.85
1087	2017-08-22	66.82	87.58	87.64	18.85
1088	2017-08-21	67.01	87.53	87.59	18.85
1089	2017-08-18	67.08	87.60	87.66	18.85
1090	2017-08-17	67.07	87.60	87.66	18.85
1091	2017-08-16	67.07	87.58	87.64	18.85
1092	2017-08-15	67.08	87.58	87.64	18.85
1093	2017-08-14	67.08	87.58	87.63	18.85
1094	2017-08-11	67.03	87.50	87.55	18.85
1095	2017-08-10	66.97	87.47	87.52	18.85
1096	2017-08-09	66.76	87.37	87.43	18.85
1097	2017-08-08	66.60	87.37	87.43	18.85
1098	2017-08-07	66.63	87.39	87.45	18.85
1099	2017-08-04	66.61	87.40	87.46	18.85
1100	2017-08-03	66.63	87.36	87.42	18.85
1101	2017-08-02	66.58	87.32	87.37	18.85
1102	2017-08-01	66.55	87.33	87.38	18.85
1103	2017-07-31	66.55	87.33	87.39	18.85
1104	2017-07-28	66.54	87.31	87.36	18.85
1105	2017-07-27	66.53	87.29	87.35	18.85
1106	2017-07-26	66.45	87.23	87.28	18.85
1107	2017-07-25	66.43	87.19	87.25	18.85
1108	2017-07-24	66.26	87.15	87.21	18.85
1109	2017-07-21	66.16	87.10	87.15	18.85
1110	2017-07-20	65.87	86.91	86.97	18.85
1111	2017-07-19	65.37	86.69	86.75	18.85
1112	2017-07-18	65.03	86.62	86.68	18.85
1113	2017-07-17	64.83	86.63	86.69	18.85
1114	2017-07-14	64.75	86.54	86.60	18.85
1115	2017-07-13	64.67	86.49	86.55	18.85
1116	2017-07-12	64.69	86.50	86.56	18.85
1117	2017-07-11	64.65	86.44	86.50	18.85
1118	2017-07-10	64.60	86.32	86.38	18.85
1119	2017-07-07	64.63	86.29	86.35	18.85
1120	2017-07-06	64.56	86.23	86.29	18.85
1121	2017-07-05	64.55	86.21	86.27	18.85
1122	2017-07-04	64.50	86.26	86.32	18.85
1123	2017-07-03	64.42	86.18	86.24	18.85
1124	2017-06-30	64.33	86.07	86.13	18.85
1125	2017-06-29	64.25	85.98	86.04	18.85
1126	2017-06-28	64.22	85.95	86.01	18.85
1127	2017-06-27	64.21	85.97	86.03	18.85
1128	2017-06-26	64.27	86.07	86.13	18.85
1129	2017-06-23	64.26	86.08	86.14	18.85
1130	2017-06-22	64.26	86.17	86.23	18.85
1131	2017-06-21	64.25	86.15	86.22	18.85
1132	2017-06-20	64.23	86.13	86.19	18.85
1133	2017-06-19	64.19	86.10	86.16	18.85
1134	2017-06-16	64.16	86.16	86.21	18.85
1135	2017-06-15	64.10	86.15	86.21	18.85
1136	2017-06-14	64.05	86.11	86.17	18.85
1137	2017-06-13	64.04	86.11	86.17	18.85
1138	2017-06-12	63.94	86.08	86.14	18.85
1139	2017-06-09	63.91	86.11	86.17	18.85
1140	2017-06-08	63.81	86.07	86.12	18.85
1141	2017-06-07	63.68	85.99	86.05	18.85
1142	2017-06-06	63.67	85.99	86.04	18.85
1143	2017-06-05	63.64	86.00	86.06	18.85
1144	2017-06-02	63.54	85.91	85.97	18.85
1145	2017-06-01	63.50	85.92	85.98	18.85
1146	2017-05-31	63.46	85.93	85.99	18.85
1147	2017-05-29	63.41	85.94	86.00	18.85
1148	2017-05-26	63.59	86.09	86.15	18.85
1149	2017-05-25	63.62	86.13	86.18	18.85
1150	2017-05-24	63.61	86.12	86.18	18.85
1151	2017-05-23	63.60	86.14	86.20	18.85
1152	2017-05-22	63.55	86.08	86.14	18.85
1153	2017-05-19	63.48	85.99	86.05	18.85
1154	2017-05-18	63.44	85.98	86.04	18.85
1155	2017-05-17	63.41	85.94	86.00	18.85
1156	2017-05-16	63.37	85.93	85.99	18.85
1157	2017-05-15	63.30	85.95	86.01	18.85
1158	2017-05-12	63.28	85.94	86.00	18.85
1159	2017-05-11	63.20	85.93	85.98	18.85
1160	2017-05-10	63.20	85.97	86.02	18.85
1161	2017-05-09	63.20	85.97	86.03	18.85
1162	2017-05-08	63.15	85.91	85.97	18.85
1163	2017-05-05	62.97	85.78	85.84	18.84
1164	2017-05-04	62.94	85.86	85.91	18.84
1165	2017-05-02	62.84	85.76	85.81	18.84
1166	2017-04-28	62.81	85.75	85.81	18.84
1167	2017-04-27	62.76	85.74	85.80	18.84
1168	2017-04-26	62.74	85.75	85.81	18.84
1169	2017-04-25	62.65	85.73	85.78	18.84
1170	2017-04-24	62.51	85.77	85.83	18.84
1171	2017-04-21	62.40	85.73	85.79	18.84
1172	2017-04-20	62.28	85.61	85.67	18.84
1173	2017-04-19	62.27	85.63	85.68	18.84
1174	2017-04-18	62.27	85.61	85.67	18.84
1175	2017-04-13	62.26	85.65	85.70	18.84
1176	2017-04-12	62.20	85.60	85.66	18.84
1177	2017-04-11	62.22	85.57	85.63	18.84
1178	2017-04-10	62.11	85.50	85.56	18.84
1179	2017-04-07	62.13	85.50	85.56	18.84
1180	2017-04-06	61.82	85.30	85.36	18.84
1181	2017-04-05	61.75	85.28	85.33	18.84
1182	2017-04-03	61.64	85.27	85.33	18.84
1183	2017-03-31	61.64	85.28	85.34	18.84
1184	2017-03-30	61.64	85.31	85.37	18.84
1185	2017-03-29	61.64	85.30	85.36	18.84
1186	2017-03-28	61.51	85.25	85.31	18.84
1187	2017-03-27	61.50	85.21	85.26	18.84
1188	2017-03-24	61.55	85.26	85.32	18.84
1189	2017-03-23	61.62	85.33	85.39	18.84
1190	2017-03-22	61.53	85.26	85.32	18.84
1191	2017-03-21	61.46	85.29	85.35	18.84
1192	2017-03-20	61.54	85.43	85.49	18.84
1193	2017-03-17	61.53	85.44	85.50	18.84
1194	2017-03-16	61.41	85.33	85.39	18.84
1195	2017-03-15	61.34	85.26	85.32	18.84
1196	2017-03-14	61.36	85.29	85.35	18.84
1197	2017-03-13	61.28	85.23	85.29	18.84
1198	2017-03-10	61.30	85.25	85.30	18.84
1199	2017-03-09	61.31	85.25	85.31	18.84
1200	2017-03-08	61.34	85.28	85.34	18.85
1201	2017-03-07	61.47	85.35	85.41	18.85
1202	2017-03-06	61.49	85.39	85.44	18.85
1203	2017-03-03	61.51	85.41	85.47	18.85
1204	2017-03-02	61.55	85.48	85.53	18.85
1205	2017-03-01	61.57	85.40	85.45	18.85
1206	2017-02-28	61.59	85.44	85.50	18.85
1207	2017-02-27	61.60	85.54	85.59	18.85
1208	2017-02-24	61.61	85.58	85.63	18.85
1209	2017-02-23	61.78	85.63	85.69	18.85
1210	2017-02-22	61.83	85.66	85.71	18.85
1211	2017-02-21	61.83	85.66	85.71	18.85
1212	2017-02-20	61.96	85.78	85.84	18.85
1213	2017-02-17	62.06	85.90	85.95	18.85
1214	2017-02-16	62.17	86.00	86.05	18.85
1215	2017-02-15	62.19	86.06	86.11	18.85
1216	2017-02-14	62.21	86.09	86.15	18.85
1217	2017-02-13	62.32	86.22	86.27	18.85
1218	2017-02-10	62.38	86.27	86.32	18.85
1219	2017-02-09	62.48	86.35	86.41	18.85
1220	2017-02-08	62.54	86.43	86.48	18.85
1221	2017-02-07	62.59	86.46	86.51	18.85
1222	2017-02-06	62.59	86.47	86.52	18.85
1223	2017-02-03	62.59	86.46	86.52	18.85
1224	2017-02-02	62.56	86.45	86.50	18.85
1225	2017-02-01	63.63	85.94	85.99	18.11
1226	2017-01-27	63.66	85.97	86.03	18.11
1227	2017-01-26	63.66	85.97	86.03	18.11
1228	2017-01-25	63.73	86.04	86.09	18.11
1229	2017-01-24	63.81	86.06	86.11	18.11
1230	2017-01-23	63.84	86.09	86.14	18.11
1231	2017-01-20	63.89	86.11	86.16	18.10
1232	2017-01-19	63.86	86.14	86.20	18.10
1233	2017-01-18	63.89	86.15	86.21	18.10
1234	2017-01-17	63.89	86.16	86.22	18.10
1235	2017-01-16	63.90	86.19	86.24	18.10
1236	2017-01-13	63.88	86.21	86.27	18.10
1237	2017-01-12	63.87	86.25	86.31	18.10
1238	2017-01-11	63.85	86.29	86.35	18.10
1239	2017-01-10	63.86	86.30	86.36	18.10
1240	2017-01-09	63.90	86.34	86.39	18.10
1241	2017-01-06	63.97	86.40	86.45	18.10
1242	2017-01-05	64.00	86.42	86.47	18.10
1243	2017-01-04	64.03	86.43	86.48	18.10
1244	2017-01-03	64.05	86.42	86.48	18.10
1245	2016-12-30	64.06	86.40	86.45	18.10
1246	2016-12-29	64.04	86.77	86.82	18.10
1247	2016-12-28	64.02	86.75	86.80	18.10
1248	2016-12-23	63.97	86.72	86.77	18.10
1249	2016-12-22	63.96	86.73	86.78	18.10
1250	2016-12-21	63.87	86.67	86.72	18.10
1251	2016-12-20	63.88	86.66	86.71	18.10
1252	2016-12-19	63.78	86.55	86.60	18.10
1253	2016-12-16	63.76	86.54	86.59	18.10
1254	2016-12-15	66.46	85.94	86.00	17.35
1255	2016-12-14	66.59	86.01	86.07	17.35
1256	2016-12-13	66.58	85.98	86.04	17.35
1257	2016-12-12	66.66	86.02	86.08	17.35
1258	2016-12-09	66.68	86.03	86.09	17.35
1259	2016-12-08	66.67	86.02	86.08	17.35
1260	2016-12-07	66.80	86.07	86.12	17.35
1261	2016-12-06	66.84	86.09	86.15	17.35
1262	2016-12-05	66.94	86.19	86.25	17.35
1263	2016-12-02	66.99	86.19	86.25	17.35
1264	2016-12-01	67.01	86.21	86.27	17.35
1265	2016-11-30	67.00	86.21	86.27	17.35
1266	2016-11-29	67.09	86.22	86.28	17.35
1267	2016-11-28	67.08	86.22	86.28	17.35
1268	2016-11-25	67.08	86.21	86.27	17.35
1269	2016-11-24	67.23	86.36	86.41	17.35
1270	2016-11-23	67.25	86.37	86.43	17.35
1271	2016-11-22	67.38	86.41	86.47	17.35
1272	2016-11-21	67.39	86.43	86.49	17.35
1273	2016-11-18	67.36	86.41	86.47	17.35
1274	2016-11-17	67.37	86.40	86.46	17.35
1275	2016-11-16	67.32	86.33	86.39	17.35
1276	2016-11-15	67.29	86.30	86.36	17.35
1277	2016-11-14	67.23	86.33	86.39	17.35
1278	2016-11-11	67.21	86.26	86.31	17.35
1279	2016-11-10	67.21	86.18	86.24	17.35
1280	2016-11-09	67.24	86.14	86.20	17.35
1281	2016-11-08	67.21	86.13	86.18	17.35
1282	2016-11-07	67.19	86.11	86.17	17.35
1283	2016-11-04	67.22	86.10	86.16	17.35
1284	2016-11-03	67.29	86.13	86.19	17.35
1285	2016-11-02	67.33	86.17	86.22	17.35
1286	2016-11-01	67.32	86.15	86.21	17.35
1287	2016-10-31	67.27	86.06	86.12	17.35
1288	2016-10-28	67.24	86.02	86.07	17.35
1289	2016-10-27	67.21	85.98	86.04	17.35
1290	2016-10-26	67.24	86.01	86.06	17.35
1291	2016-10-25	67.27	85.99	86.05	17.35
1292	2016-10-24	67.29	86.01	86.07	17.35
1293	2016-10-21	67.32	86.06	86.12	17.35
1294	2016-10-20	67.32	86.06	86.12	17.35
1295	2016-10-19	67.34	86.10	86.15	17.35
1296	2016-10-18	67.42	86.20	86.26	17.35
1297	2016-10-17	67.59	86.29	86.35	17.35
1298	2016-10-14	67.66	86.40	86.45	17.35
1299	2016-10-13	67.71	86.45	86.51	17.35
1300	2016-10-12	67.71	86.11	86.17	17.35
1301	2016-10-11	67.80	86.20	86.26	17.35
1302	2016-10-07	67.83	86.28	86.33	17.35
1303	2016-10-06	67.84	86.34	86.39	17.35
1304	2016-10-05	67.81	86.37	86.42	17.35
1305	2016-10-04	67.80	86.36	86.41	17.35
1306	2016-10-03	67.81	86.40	86.45	17.35
1307	2016-09-30	67.82	86.42	86.48	17.35
1308	2016-09-29	67.88	86.51	86.57	17.35
1309	2016-09-28	67.86	86.54	86.60	17.35
1310	2016-09-27	67.82	86.58	86.63	17.35
1311	2016-09-26	67.78	86.60	86.65	17.35
1312	2016-09-23	67.67	86.53	86.59	17.35
1313	2016-09-22	67.57	86.51	86.57	17.35
1314	2016-09-21	67.40	86.45	86.50	17.35
1315	2016-09-20	67.26	86.40	86.46	17.35
1316	2016-09-19	67.09	86.29	86.34	17.35
1317	2016-09-15	65.21	85.48	85.55	16.52
1318	2016-09-14	65.11	85.43	85.50	16.52
1319	2016-09-13	65.11	85.48	85.54	16.52
1320	2016-09-12	64.89	85.46	85.53	16.52
1321	2016-09-09	64.81	85.44	85.50	16.52
1322	2016-09-08	64.99	85.61	85.67	16.52
1323	2016-09-07	65.05	85.68	85.74	16.52
1324	2016-09-06	64.96	85.62	85.68	16.52
1325	2016-09-05	64.88	85.53	85.59	16.52
1326	2016-09-02	64.84	85.49	85.55	16.52
1327	2016-09-01	64.81	85.50	85.56	16.52
1328	2016-08-31	64.79	85.49	85.55	16.52
1329	2016-08-30	64.84	85.49	85.55	16.52
1330	2016-08-29	64.77	85.57	85.63	16.52
1331	2016-08-26	64.74	85.62	85.68	16.52
1332	2016-08-25	64.63	85.53	85.59	16.52
1333	2016-08-24	64.65	85.55	85.61	16.52
1334	2016-08-23	64.69	85.52	85.59	16.52
1335	2016-08-22	64.75	85.48	85.54	16.52
1336	2016-08-19	64.75	85.34	85.40	16.52
1337	2016-08-18	64.92	85.38	85.45	16.52
1338	2016-08-17	64.90	85.31	85.37	16.52
1339	2016-08-16	64.94	85.35	85.42	16.52
1340	2016-08-15	64.96	85.46	85.52	16.52
1341	2016-08-12	64.94	85.47	85.54	16.52
1342	2016-08-11	64.88	85.46	85.52	16.52
1343	2016-08-10	64.84	85.51	85.58	16.52
1344	2016-08-09	64.82	85.42	85.49	16.52
1345	2016-08-08	64.76	85.37	85.44	16.52
1346	2016-08-05	64.76	85.35	85.42	16.52
1347	2016-08-04	64.69	85.22	85.29	16.52
1348	2016-08-03	64.60	85.17	85.24	16.52
1349	2016-08-02	64.50	85.04	85.10	16.52
1350	2016-08-01	64.50	85.04	85.10	16.52
1351	2016-07-29	64.32	84.82	84.89	16.52
1352	2016-07-28	64.33	84.84	84.91	16.52
1353	2016-07-27	64.62	84.86	84.93	16.52
1354	2016-07-26	64.64	84.85	84.92	16.52
1355	2016-07-25	64.73	84.86	84.92	16.52
1356	2016-07-22	64.75	84.78	84.85	16.52
1357	2016-07-21	64.86	84.77	84.84	16.52
1358	2016-07-20	64.91	84.73	84.80	16.52
1359	2016-07-19	64.93	84.64	84.71	16.52
1360	2016-07-18	64.96	84.57	84.64	16.52
1361	2016-07-15	65.03	84.52	84.59	16.52
1362	2016-07-14	65.23	84.54	84.61	16.52
1363	2016-07-13	65.30	84.60	84.67	16.52
1364	2016-07-12	65.25	84.57	84.64	16.52
1365	2016-07-11	65.13	84.58	84.65	16.52
1366	2016-07-08	65.26	84.60	84.67	16.52
1367	2016-07-07	65.26	84.54	84.61	16.52
1368	2016-07-06	65.37	84.40	84.48	16.52
1369	2016-07-05	65.37	84.40	84.47	16.52
1370	2016-07-04	65.58	84.42	84.49	16.52
1371	2016-06-30	65.69	84.42	84.49	16.52
1372	2016-06-29	65.70	84.40	84.48	16.52
1373	2016-06-28	65.79	84.40	84.47	16.52
1374	2016-06-27	65.78	84.35	84.42	16.52
1375	2016-06-24	65.79	84.33	84.41	16.52
1376	2016-06-23	66.04	84.52	84.59	16.52
1377	2016-06-22	66.04	84.51	84.58	16.52
1378	2016-06-21	66.04	84.52	84.59	16.52
1379	2016-06-20	66.13	84.61	84.68	16.52
1380	2016-06-17	66.16	84.65	84.72	16.52
1381	2016-06-16	66.27	84.75	84.82	16.52
1382	2016-06-15	66.35	84.84	84.91	16.52
1383	2016-06-14	66.37	84.86	84.93	16.52
1384	2016-06-13	66.42	84.91	84.98	16.52
1385	2016-06-10	66.44	84.92	84.99	16.52
1386	2016-06-08	66.37	84.89	84.96	16.52
1387	2016-06-07	66.35	84.88	84.95	16.52
1388	2016-06-06	66.37	84.89	84.96	16.52
1389	2016-06-03	66.37	84.90	84.97	16.52
1390	2016-06-02	66.34	84.91	84.98	16.52
1391	2016-06-01	66.28	84.81	84.88	16.52
1392	2016-05-31	66.25	84.80	84.87	16.50
1393	2016-05-30	66.26	84.78	84.85	16.50
1394	2016-05-27	66.25	84.77	84.84	16.50
1395	2016-05-26	66.27	84.78	84.85	16.50
1396	2016-05-25	66.28	84.78	84.85	16.50
1397	2016-05-24	66.28	84.76	84.83	16.50
1398	2016-05-23	66.29	84.75	84.82	16.50
1399	2016-05-20	66.40	84.84	84.90	16.50
1400	2016-05-19	66.40	84.82	84.89	16.50
1401	2016-05-18	66.41	84.82	84.89	16.50
1402	2016-05-17	66.40	84.79	84.86	16.50
1403	2016-05-16	66.41	84.79	84.86	16.50
1404	2016-05-13	66.41	84.79	84.86	16.50
1405	2016-05-12	66.44	84.81	84.88	16.50
1406	2016-05-11	66.42	84.80	84.86	16.50
1407	2016-05-10	66.39	84.76	84.82	16.50
1408	2016-05-09	66.41	84.76	84.83	16.50
1409	2016-05-06	66.39	84.74	84.80	16.50
1410	2016-05-05	66.34	84.69	84.76	16.50
1411	2016-05-04	66.34	84.69	84.76	16.50
1412	2016-05-03	66.32	84.69	84.75	16.50
1413	2016-04-29	66.29	84.66	84.73	16.50
1414	2016-04-28	66.27	84.64	84.71	16.50
1415	2016-04-27	66.42	84.62	84.69	16.50
1416	2016-04-26	66.45	84.64	84.71	16.50
1417	2016-04-25	66.49	84.62	84.69	16.50
1418	2016-04-22	64.63	83.04	83.11	16.50
1419	2016-04-21	64.38	82.75	82.83	16.50
1420	2016-04-20	64.39	82.75	82.83	16.50
1421	2016-04-19	64.43	82.75	82.82	16.52
1422	2016-04-18	64.84	83.03	83.10	16.52
1423	2016-04-15	64.85	83.02	83.10	16.52
1424	2016-04-14	64.86	83.02	83.09	16.52
1425	2016-04-13	64.87	83.01	83.08	16.52
1426	2016-04-12	64.94	83.03	83.11	16.52
1427	2016-04-11	64.94	83.04	83.11	16.52
1428	2016-04-08	64.86	82.95	83.03	16.52
1429	2016-04-07	64.84	82.55	82.62	16.52
1430	2016-04-06	64.83	82.50	82.58	16.52
1431	2016-04-05	64.86	82.33	82.40	16.52
1432	2016-04-01	64.89	82.28	82.36	16.52
1433	2016-03-31	64.89	82.27	82.35	16.52
1434	2016-03-30	64.86	82.24	82.32	16.52
1435	2016-03-29	64.90	82.43	82.51	16.52
1436	2016-03-24	64.91	82.44	82.51	16.52
1437	2016-03-23	64.88	82.43	82.50	16.52
1438	2016-03-22	64.85	82.39	82.47	16.52
1439	2016-03-21	64.23	80.84	80.92	16.52
1440	2016-03-18	64.15	80.88	80.96	16.52
1441	2016-03-17	64.22	80.93	81.01	16.52
1442	2016-03-16	64.30	81.04	81.12	16.52
1443	2016-03-15	64.32	81.00	81.08	16.52
1444	2016-03-14	64.34	81.02	81.10	16.52
1445	2016-03-11	64.24	81.16	81.24	16.52
1446	2016-03-10	64.22	81.08	81.17	16.52
1447	2016-03-09	64.22	81.11	81.19	16.52
1448	2016-03-08	64.21	81.13	81.21	16.52
1449	2016-03-07	64.21	81.16	81.24	16.52
1450	2016-03-04	64.16	81.19	81.27	16.52
1451	2016-03-03	64.14	81.19	81.27	16.52
1452	2016-03-02	64.13	81.15	81.23	16.52
1453	2016-03-01	64.08	81.10	81.18	16.52
1454	2016-02-29	64.06	81.08	81.16	16.52
1455	2016-02-26	64.01	81.03	81.11	16.52
1456	2016-02-25	63.96	80.98	81.06	16.52
1457	2016-02-24	63.91	80.92	81.01	16.52
1458	2016-02-23	63.89	80.90	80.99	16.52
1459	2016-02-22	63.87	80.89	80.97	16.52
1460	2016-02-19	63.82	80.85	80.93	16.52
1461	2016-02-18	63.80	80.84	80.92	16.52
1462	2016-02-17	63.75	80.81	80.89	16.52
1463	2016-02-16	63.67	80.73	80.81	16.52
1464	2016-02-15	63.58	80.62	80.71	16.52
1465	2016-02-12	63.52	80.56	80.65	16.52
1466	2016-02-11	63.53	80.56	80.65	16.52
1467	2016-02-05	63.51	80.55	80.63	16.52
1468	2016-02-04	63.52	80.58	80.66	16.52
1469	2016-02-03	63.55	80.63	80.72	16.52
1470	2016-02-02	63.51	80.42	80.50	16.52
1471	2016-02-01	63.53	80.43	80.51	16.52
1472	2016-01-29	63.54	80.47	80.55	16.52
1473	2016-01-28	63.53	80.48	80.57	16.52
1474	2016-01-27	63.52	80.52	80.60	16.52
1475	2016-01-26	63.52	80.46	80.55	16.52
1476	2016-01-25	63.40	80.56	80.64	16.52
1477	2016-01-22	63.35	80.55	80.63	16.52
1478	2016-01-21	63.26	80.45	80.54	16.52
1479	2016-01-20	63.22	80.48	80.56	16.52
1480	2016-01-19	63.23	80.36	80.44	16.52
1481	2016-01-18	63.08	80.23	80.31	16.52
1482	2016-01-15	62.96	80.36	80.44	16.52
1483	2016-01-14	63.24	80.68	80.76	16.52
1484	2016-01-13	63.24	80.68	80.76	16.52
1485	2016-01-12	63.22	80.60	80.68	16.52
1486	2016-01-11	63.21	80.76	80.84	16.52
1487	2016-01-08	63.15	80.71	80.78	16.52
1488	2016-01-07	63.14	80.70	80.78	16.52
1489	2016-01-06	63.09	80.67	80.74	16.52
1490	2016-01-05	63.09	80.67	80.74	16.52
1491	2016-01-04	63.05	80.52	80.60	16.53
1492	2015-12-31	63.06	80.62	80.69	16.53
1493	2015-12-30	63.06	80.62	80.69	16.53
1494	2015-12-29	63.01	80.58	80.65	16.53
1495	2015-12-28	63.01	80.57	80.65	16.53
1496	2015-12-24	63.01	80.55	80.63	16.53
1497	2015-12-23	63.01	80.55	80.63	16.53
1498	2015-12-22	63.02	80.57	80.64	16.53
1499	2015-12-21	63.04	80.58	80.65	16.53
1500	2015-12-18	63.00	80.54	80.62	16.53
1501	2015-12-17	63.02	80.53	80.61	16.53
1502	2015-12-16	63.00	80.49	80.56	16.53
1503	2015-12-15	63.00	80.49	80.57	16.53
1504	2015-12-14	63.00	80.47	80.55	16.53
1505	2015-12-11	62.99	80.46	80.54	16.53
1506	2015-12-10	62.93	80.41	80.48	16.53
1507	2015-12-09	62.92	80.35	80.42	16.53
1508	2015-12-08	62.86	80.30	80.37	16.53
1509	2015-12-07	62.81	80.31	80.39	16.53
1510	2015-12-04	62.69	80.17	80.25	16.53
1511	2015-12-03	62.63	80.09	80.17	16.53
1512	2015-12-02	62.58	80.04	80.11	16.53
1513	2015-12-01	62.54	79.99	80.07	16.53
1514	2015-11-30	62.50	80.02	80.09	16.53
1515	2015-11-27	62.30	79.85	79.92	16.53
1516	2015-11-26	62.19	79.90	79.97	16.53
1517	2015-11-25	62.01	79.70	79.77	16.53
1518	2015-11-24	61.93	79.58	79.66	16.53
1519	2015-11-23	61.85	79.46	79.53	16.53
1520	2015-11-20	61.71	79.36	79.44	16.53
1521	2015-11-19	61.69	79.32	79.40	16.53
1522	2015-11-18	61.67	79.29	79.36	16.53
1523	2015-11-17	61.69	79.30	79.38	16.53
1524	2015-11-16	61.67	79.28	79.36	16.52
1525	2015-11-13	61.59	79.22	79.29	16.52
1526	2015-11-12	61.57	79.21	79.28	16.52
1527	2015-11-11	61.51	79.19	79.27	16.52
1528	2015-11-10	61.48	79.18	79.26	16.52
1529	2015-11-09	61.48	79.18	79.26	16.52
1530	2015-11-06	61.45	79.16	79.23	16.52
1531	2015-11-05	61.41	79.11	79.18	16.52
1532	2015-11-04	61.38	79.08	79.16	16.52
1533	2015-11-03	61.38	79.08	79.16	16.52
1534	2015-11-02	61.38	79.08	79.16	16.52
1535	2015-10-30	61.40	79.10	79.18	16.52
1536	2015-10-29	61.38	79.05	79.13	16.52
1537	2015-10-28	61.36	79.05	79.13	16.52
1538	2015-10-27	61.35	79.05	79.13	16.52
1539	2015-10-26	61.33	79.04	79.11	16.52
1540	2015-10-23	61.29	79.02	79.10	16.52
1541	2015-10-22	61.29	79.10	79.18	16.52
1542	2015-10-20	61.25	79.07	79.15	16.52
1543	2015-10-19	60.78	78.84	78.92	16.52
1544	2015-10-16	60.71	78.79	78.87	16.52
1545	2015-10-15	60.67	78.70	78.78	16.52
1546	2015-10-14	60.71	78.74	78.82	16.52
1547	2015-10-13	60.68	78.67	78.75	16.52
1548	2015-10-12	60.76	78.75	78.83	16.52
1549	2015-10-09	60.82	78.81	78.89	16.52
1550	2015-10-08	60.84	78.79	78.87	16.52
1551	2015-10-07	60.83	78.72	78.80	16.52
1552	2015-10-06	60.78	78.64	78.71	16.52
1553	2015-10-05	60.81	78.62	78.70	16.52
1554	2015-10-02	60.84	78.61	78.69	16.52
1555	2015-09-30	60.83	78.60	78.68	16.52
1556	2015-09-29	60.78	78.55	78.63	16.52
1557	2015-09-25	60.79	78.53	78.61	16.52
1558	2015-09-24	60.64	78.44	78.51	16.52
1559	2015-09-23	60.63	78.45	78.53	16.52
1560	2015-09-22	60.55	78.32	78.39	16.52
1561	2015-09-21	60.53	78.28	78.36	16.52
1562	2015-09-18	60.45	78.21	78.29	16.52
1563	2015-09-17	60.46	78.22	78.30	16.52
1564	2015-09-16	60.39	78.14	78.22	16.52
1565	2015-09-15	60.35	78.13	78.21	16.52
1566	2015-09-14	60.38	78.14	78.22	16.52
1567	2015-09-11	60.40	78.15	78.23	16.52
1568	2015-09-10	60.42	78.17	78.25	16.52
1569	2015-09-09	60.38	78.19	78.27	16.52
1570	2015-09-08	60.41	78.18	78.26	16.52
1571	2015-09-07	60.34	78.12	78.20	16.52
1572	2015-09-04	60.29	78.12	78.20	16.52
1573	2015-09-02	60.29	78.12	78.20	16.52
1574	2015-09-01	60.25	78.08	78.16	16.52
1575	2015-08-31	60.19	78.02	78.10	16.52
1576	2015-08-28	60.16	77.89	77.96	16.52
1577	2015-08-27	59.78	77.44	77.52	16.52
1578	2015-08-26	59.50	77.36	77.44	16.52
1579	2015-08-25	59.25	77.18	77.26	16.52
1580	2015-08-24	59.19	77.09	77.17	16.52
1581	2015-08-21	59.09	76.93	77.01	16.52
1582	2015-08-20	59.18	77.04	77.12	16.52
1583	2015-08-19	59.14	76.92	77.00	16.52
1584	2015-08-18	59.12	76.87	76.95	16.52
1585	2015-08-17	58.85	76.52	76.60	16.52
1586	2015-08-14	58.64	76.60	76.68	16.52
1587	2015-08-13	58.34	76.48	76.56	16.52
1588	2015-08-12	58.25	76.38	76.46	16.52
1589	2015-08-11	58.30	76.43	76.51	16.52
1590	2015-08-10	58.37	76.55	76.63	16.52
1591	2015-08-07	58.30	76.51	76.59	16.52
1592	2015-08-06	58.36	76.59	76.67	16.52
1593	2015-08-05	58.35	76.56	76.64	16.52
1594	2015-08-04	55.86	73.60	73.71	14.16
1595	2015-08-03	55.90	73.62	73.72	14.16
1596	2015-07-31	55.98	73.64	73.75	14.16
1597	2015-07-30	56.05	73.71	73.81	14.16
1598	2015-07-29	56.10	73.72	73.83	14.16
1599	2015-07-28	55.31	73.08	73.19	14.16
1600	2015-07-27	55.07	72.83	72.94	14.16
1601	2015-07-24	55.10	72.82	72.94	14.16
1602	2015-07-23	55.87	72.90	73.01	14.16
1603	2015-07-22	56.11	72.90	73.01	14.16
1604	2015-07-21	56.10	72.77	72.88	14.16
1605	2015-07-20	56.16	72.74	72.85	14.16
1606	2015-07-17	55.98	72.64	72.76	14.16
1607	2015-07-16	55.48	72.11	72.22	14.16
1608	2015-07-15	54.75	72.29	72.41	14.16
1609	2015-07-14	54.35	71.57	71.68	14.13
1610	2015-07-13	54.99	71.51	71.63	14.12
1611	2015-07-10	55.08	71.95	72.07	14.12
1612	2015-07-09	53.82	70.24	70.36	14.12
1613	2015-07-08	52.69	69.63	69.75	14.12
1614	2015-07-07	51.76	68.62	68.75	14.12
1615	2015-07-06	51.25	68.13	68.26	14.12
1616	2015-07-03	51.05	67.67	67.80	14.12
1617	2015-07-02	54.93	68.94	69.07	14.11
1618	2015-06-30	54.69	68.98	69.10	14.11
1619	2015-06-29	54.41	68.61	68.73	14.11
1620	2015-06-26	54.64	68.46	68.58	14.07
1621	2015-06-25	54.74	68.16	68.31	14.07
1622	2015-06-24	54.26	68.25	68.42	14.07
1623	2015-06-23	53.81	67.55	67.73	13.98
1624	2015-06-22	53.04	67.13	67.32	13.97
1625	2015-06-19	53.12	67.27	67.46	13.97
1626	2015-06-18	53.01	67.32	67.51	13.97
1627	2015-06-17	53.71	67.85	68.03	13.97
1628	2015-06-16	53.68	68.71	68.88	13.97
1629	2015-06-15	55.04	68.88	69.06	13.97
1630	2015-06-12	55.92	69.73	69.90	13.97
1631	2015-06-11	56.25	69.86	70.03	13.94
1632	2015-06-10	56.78	69.88	70.05	13.94
1633	2015-06-09	55.79	69.40	69.57	13.94
1634	2015-06-08	53.22	69.07	69.24	13.94
1635	2015-06-05	53.32	69.01	69.18	13.94
1636	2015-06-04	53.50	69.34	69.51	13.94
1637	2015-06-03	53.51	69.28	69.46	13.94
1638	2015-06-02	53.60	69.36	69.53	13.94
1639	2015-06-01	53.74	69.94	70.12	13.92
1640	2015-05-29	53.92	69.85	70.02	13.92
1641	2015-05-28	56.51	70.84	71.00	13.92
1642	2015-05-27	56.23	70.40	70.56	13.92
1643	2015-05-26	56.14	70.45	70.62	13.92
1644	2015-05-22	56.00	70.52	70.68	13.92
1645	2015-05-21	55.91	70.79	70.96	13.93
1646	2015-05-20	55.59	71.54	71.70	13.93
1647	2015-05-19	55.28	71.57	71.73	13.93
1648	2015-05-18	55.24	71.55	71.71	13.93
1649	2015-05-15	55.31	71.65	71.81	13.92
1650	2015-05-14	54.95	71.60	71.76	13.92
1651	2015-05-13	55.56	72.04	72.20	13.92
1652	2015-05-12	55.41	71.88	72.04	13.92
1653	2015-05-11	55.36	72.37	72.53	13.92
1654	2015-05-08	55.21	72.45	72.60	13.92
1655	2015-05-07	55.02	71.56	71.72	13.92
1656	2015-05-06	54.56	70.99	71.15	13.92
1657	2015-05-05	55.24	71.49	71.65	13.92
1658	2015-05-04	55.61	71.16	71.32	13.92
1659	2015-04-30	55.57	72.55	72.71	13.92
1660	2015-04-29	55.65	72.06	72.22	13.92
1661	2015-04-28	55.72	72.11	72.26	13.92
1662	2015-04-27	55.59	71.39	71.55	13.92
1663	2015-04-24	55.75	72.12	72.27	13.92
1664	2015-04-23	56.32	72.42	72.57	13.92
1665	2015-04-22	56.71	73.16	73.31	13.92
1666	2015-04-21	56.94	72.47	72.62	13.92
1667	2015-04-20	59.10	73.94	74.08	13.92
1668	2015-04-17	56.64	72.56	72.71	13.92
1669	2015-04-16	56.33	72.67	72.82	13.92
1670	2015-04-15	55.87	72.24	72.39	13.92
1671	2015-04-14	56.83	73.56	73.70	13.92
1672	2015-04-13	57.10	74.46	74.61	13.89
1673	2015-04-10	58.75	76.34	76.47	13.89
1674	2015-04-09	56.05	75.67	75.82	13.89
1675	2015-04-08	56.04	74.77	74.93	13.89
1676	2015-04-02	56.12	75.81	75.96	13.89
1677	2015-04-01	57.37	75.40	75.55	13.89
1678	2015-03-31	57.37	77.12	77.26	13.89
1679	2015-03-30	57.52	76.35	76.49	13.89
1680	2015-03-27	57.51	76.31	76.46	13.89
1681	2015-03-26	57.56	76.32	76.46	13.89
1682	2015-03-25	57.57	76.31	76.45	13.89
1683	2015-03-24	57.65	76.41	76.55	13.89
1684	2015-03-23	57.66	76.39	76.53	13.89
1685	2015-03-20	57.68	76.43	76.57	13.89
1686	2015-03-19	57.67	76.40	76.54	13.89
1687	2015-03-18	57.69	76.47	76.61	13.89
1688	2015-03-17	58.62	77.68	77.82	13.67
1689	2015-03-16	58.59	77.72	77.86	13.67
1690	2015-03-13	58.56	77.68	77.82	13.67
1691	2015-03-12	58.54	77.72	77.85	13.67
1692	2015-03-11	58.49	77.65	77.78	13.67
1693	2015-03-10	58.52	77.73	77.87	13.67
1694	2015-03-09	58.55	77.70	77.83	13.67
1695	2015-03-06	58.47	77.62	77.76	13.67
1696	2015-03-05	58.15	77.34	77.48	13.67
1697	2015-03-04	58.16	77.46	77.60	13.67
1698	2015-03-03	58.17	77.48	77.62	13.67
1699	2015-03-02	58.09	77.44	77.58	13.67
1700	2015-02-27	58.24	77.51	77.64	13.67
1701	2015-02-26	58.28	77.59	77.73	13.67
1702	2015-02-25	58.38	77.66	77.80	13.67
1703	2015-02-24	58.35	77.72	77.85	13.67
1704	2015-02-23	58.36	77.64	77.78	13.67
1705	2015-02-18	58.36	77.77	77.91	13.67
1706	2015-02-17	58.36	77.77	77.91	13.67
1707	2015-02-16	58.35	77.66	77.80	13.67
1708	2015-02-13	58.35	77.80	77.94	13.67
1709	2015-02-12	58.33	77.66	77.80	13.67
1710	2015-02-11	58.29	77.38	77.52	13.67
1711	2015-02-10	58.28	77.51	77.65	13.67
1712	2015-02-09	58.26	77.36	77.50	13.68
1713	2015-02-06	58.21	77.54	77.68	13.68
1714	2015-02-05	58.06	77.00	77.14	13.68
1715	2015-02-04	58.01	76.98	77.12	13.68
1716	2015-02-03	58.01	76.98	77.12	13.68
1717	2015-02-02	58.00	76.99	77.13	13.68
1718	2015-01-30	58.11	77.31	77.45	13.68
1719	2015-01-29	58.05	77.27	77.41	13.68
1720	2015-01-28	58.00	77.23	77.37	13.68
1721	2015-01-27	57.57	78.47	78.60	13.77
1722	2015-01-26	57.39	78.40	78.53	13.77
1723	2015-01-23	57.29	78.33	78.46	13.77
1724	2015-01-22	57.22	78.28	78.42	13.77
1725	2015-01-21	57.20	78.27	78.41	13.77
1726	2015-01-20	57.15	78.25	78.38	13.77
1727	2015-01-19	57.17	78.29	78.42	13.77
1728	2015-01-16	57.14	78.27	78.41	13.77
1729	2015-01-15	57.14	78.28	78.41	13.77
1730	2015-01-14	57.13	78.29	78.43	13.77
1731	2015-01-13	57.12	78.31	78.44	13.77
1732	2015-01-12	57.11	78.30	78.44	13.77
1733	2015-01-09	57.10	78.31	78.44	13.77
1734	2015-01-08	57.08	78.29	78.42	13.77
1735	2015-01-07	57.08	78.31	78.45	13.77
1736	2015-01-06	57.00	78.33	78.47	13.77
1737	2015-01-05	57.01	78.36	78.50	13.77
1738	2015-01-02	56.99	78.39	78.52	13.77
1739	2014-12-31	56.96	78.37	78.51	13.77
1740	2014-12-30	56.96	78.37	78.51	13.77
1741	2014-12-29	56.88	78.35	78.49	13.77
1742	2014-12-24	56.82	78.33	78.47	13.77
1743	2014-12-23	56.82	78.33	78.47	13.77
1744	2014-12-22	56.76	78.30	78.43	13.77
1745	2014-12-19	56.67	78.25	78.38	13.77
1746	2014-12-18	56.64	78.24	78.37	13.77
1747	2014-12-17	56.62	78.22	78.35	13.77
1748	2014-12-16	56.59	78.19	78.32	13.77
1749	2014-12-15	56.26	78.18	78.31	13.77
1750	2014-12-12	56.27	78.18	78.32	13.77
1751	2014-12-11	59.07	79.53	79.65	13.77
1752	2014-12-10	59.06	79.50	79.63	13.77
1753	2014-12-09	56.54	78.15	78.29	13.77
1754	2014-12-08	56.22	78.14	78.27	13.77
1755	2014-12-05	56.23	78.13	78.26	13.77
1756	2014-12-04	56.20	78.12	78.26	13.77
1757	2014-12-03	59.04	79.50	79.63	13.76
1758	2014-12-02	59.01	79.49	79.62	13.76
1759	2014-12-01	58.99	79.48	79.60	13.76
1760	2014-11-28	58.97	79.51	79.64	13.76
1761	2014-11-27	59.00	79.51	79.64	13.76
1762	2014-11-26	58.98	79.51	79.63	13.76
1763	2014-11-25	58.98	79.51	79.63	13.76
1764	2014-11-24	56.25	78.01	78.14	13.76
1765	2014-11-21	56.24	78.01	78.14	13.76
1766	2014-11-20	56.24	78.01	78.14	13.76
1767	2014-11-19	54.61	78.01	78.13	13.76
1768	2014-11-18	54.57	77.99	78.11	13.76
1769	2014-11-17	54.56	78.01	78.13	13.76
1770	2014-11-14	54.61	78.08	78.20	13.76
1771	2014-11-13	54.58	78.07	78.20	13.76
1772	2014-11-12	54.56	78.04	78.16	13.76
1773	2014-11-11	54.69	78.17	78.29	13.76
1774	2014-11-10	54.72	78.19	78.30	13.76
1775	2014-11-07	54.77	78.22	78.34	13.76
1776	2014-11-06	54.81	77.32	77.44	13.76
1777	2014-11-05	54.82	78.31	78.42	13.76
1778	2014-11-04	54.81	78.31	78.42	13.76
1779	2014-11-03	54.83	78.38	78.50	13.76
1780	2014-10-31	54.71	78.26	78.38	13.76
1781	2014-10-30	54.67	78.19	78.31	13.76
1782	2014-10-29	54.63	78.19	78.30	13.76
1783	2014-10-28	54.59	78.16	78.27	13.76
1784	2014-10-27	54.58	78.14	78.26	13.76
1785	2014-10-24	54.54	78.13	78.24	13.76
1786	2014-10-23	54.54	78.14	78.25	13.76
1787	2014-10-22	54.54	78.08	78.19	13.76
1788	2014-10-21	54.52	78.08	78.20	13.76
1789	2014-10-20	54.51	78.06	78.18	13.76
1790	2014-10-17	54.47	77.99	78.11	13.76
1791	2014-10-16	54.44	76.89	77.01	13.76
1792	2014-10-15	54.45	76.87	77.00	13.76
1793	2014-10-14	54.45	76.86	76.99	13.76
1794	2014-10-13	54.43	77.96	78.08	13.76
1795	2014-10-10	56.99	79.39	79.50	13.76
1796	2014-10-09	56.80	79.20	79.31	13.76
1797	2014-10-08	56.77	79.17	79.28	13.76
1798	2014-10-07	54.25	77.97	78.09	13.76
1799	2014-10-06	54.35	78.04	78.16	13.76
1800	2014-10-03	54.46	78.06	78.17	13.74
1801	2014-09-30	54.46	78.05	78.17	13.74
1802	2014-09-29	54.47	78.06	78.18	13.74
1803	2014-09-26	54.50	78.06	78.18	13.74
1804	2014-09-25	54.49	78.05	78.16	13.74
1805	2014-09-24	54.35	78.04	78.15	13.74
1806	2014-09-23	53.97	77.64	77.76	13.74
1807	2014-09-22	53.98	77.66	77.78	13.74
1808	2014-09-19	54.02	77.69	77.81	13.74
1809	2014-09-18	54.01	77.73	77.85	13.74
1810	2014-09-17	54.03	77.76	77.88	13.74
1811	2014-09-16	54.01	77.76	77.88	13.74
1812	2014-09-15	54.08	77.80	77.92	13.74
1813	2014-09-12	54.01	77.76	77.88	13.74
1814	2014-09-11	54.66	77.78	77.90	13.74
1815	2014-09-10	54.69	77.81	77.93	13.74
1816	2014-09-08	54.70	77.83	77.95	13.74
1817	2014-09-05	56.18	79.40	79.51	13.74
1818	2014-09-04	56.04	79.32	79.43	13.74
1819	2014-09-03	56.23	79.46	79.57	13.73
1820	2014-09-02	55.67	79.21	79.32	13.73
1821	2014-09-01	55.73	79.31	79.42	13.73
1822	2014-08-29	55.77	79.32	79.43	13.73
1823	2014-08-28	55.90	78.78	78.90	13.73
1824	2014-08-27	55.96	78.82	78.93	13.73
1825	2014-08-26	55.95	78.83	78.94	13.73
1826	2014-08-25	55.94	78.83	78.94	13.73
1827	2014-08-22	55.91	79.20	79.30	13.51
1828	2014-08-21	54.86	78.19	78.30	13.51
1829	2014-08-20	54.90	78.22	78.34	13.51
1830	2014-08-19	54.87	78.20	78.31	13.51
1831	2014-08-18	54.90	79.26	79.36	13.51
1832	2014-08-15	55.04	79.35	79.45	13.51
1833	2014-08-14	55.05	79.36	79.46	13.51
1834	2014-08-13	55.07	79.39	79.49	13.51
1835	2014-08-12	55.04	79.40	79.50	13.51
1836	2014-08-11	55.07	79.45	79.55	13.51
1837	2014-08-08	55.07	79.47	79.57	13.51
1838	2014-08-07	55.09	79.55	79.65	13.51
1839	2014-08-06	55.14	79.62	79.72	13.51
1840	2014-08-05	55.17	79.61	79.71	13.49
1841	2014-08-04	55.24	79.74	79.84	13.49
1842	2014-08-01	55.25	79.79	79.89	13.49
1843	2014-07-31	55.29	80.00	80.10	13.49
1844	2014-07-30	55.26	79.97	80.06	13.49
1845	2014-07-29	55.66	80.27	80.37	13.47
1846	2014-07-28	56.14	80.04	80.14	13.41
1847	2014-07-25	56.14	80.74	80.84	13.41
1848	2014-07-24	56.07	80.01	80.11	13.41
1849	2014-07-23	56.01	80.74	80.84	13.41
1850	2014-07-22	56.23	80.34	80.44	13.41
1851	2014-07-21	56.06	81.27	81.36	13.39
1852	2014-07-18	56.22	80.77	80.87	13.39
1853	2014-07-17	56.53	81.67	81.76	13.48
1854	2014-07-16	56.52	81.07	81.16	13.48
1855	2014-07-15	56.91	82.18	82.27	13.48
1856	2014-07-14	57.03	81.52	81.61	13.48
1857	2014-07-11	57.20	82.21	82.30	13.48
1858	2014-07-10	57.18	80.97	81.07	13.48
1859	2014-07-09	57.20	82.14	82.23	14.71
1860	2014-07-08	59.92	83.62	83.71	14.71
1861	2014-07-07	59.93	83.63	83.71	14.71
1862	2014-07-04	59.95	83.65	83.74	14.71
1863	2014-07-03	60.06	83.82	83.90	14.71
1864	2014-07-02	59.93	84.37	84.45	14.71
1865	2014-06-30	60.10	84.35	84.43	14.71
1866	2014-06-27	57.48	82.95	83.04	14.71
1867	2014-06-26	57.49	82.90	83.00	14.71
1868	2014-06-25	57.48	81.65	81.75	14.71
1869	2014-06-24	57.48	82.93	83.02	14.71
1870	2014-06-23	57.55	82.24	82.33	14.71
1871	2014-06-20	57.61	82.96	83.05	14.70
1872	2014-06-19	57.62	81.70	81.80	14.70
1873	2014-06-18	60.30	84.35	84.43	14.70
1874	2014-06-17	60.32	84.29	84.37	14.70
1875	2014-06-16	60.32	84.29	84.37	14.70
1876	2014-06-13	57.67	82.94	83.03	14.70
1877	2014-06-12	57.67	82.93	83.02	14.70
1878	2014-06-11	57.70	82.99	83.08	14.70
1879	2014-06-10	57.68	82.97	83.06	14.70
1880	2014-06-09	57.67	82.99	83.08	14.70
1881	2014-06-06	57.66	82.94	83.02	14.70
1882	2014-06-05	57.66	81.65	81.74	14.70
1883	2014-06-04	57.47	81.43	81.52	14.70
1884	2014-06-03	57.53	81.43	81.52	14.70
1885	2014-05-30	57.67	82.78	82.87	14.70
1886	2014-05-29	57.73	82.78	82.87	14.70
1887	2014-05-28	57.74	82.79	82.87	14.70
1888	2014-05-27	57.77	82.80	82.89	14.70
1889	2014-05-26	57.90	82.81	82.90	14.70
1890	2014-05-23	57.91	82.80	82.89	14.70
1891	2014-05-22	58.08	82.80	82.89	14.70
1892	2014-05-21	58.23	82.90	82.99	14.70
1893	2014-05-20	57.00	82.96	83.05	14.70
1894	2014-05-19	57.05	83.01	83.10	14.70
1895	2014-05-16	57.12	83.22	83.30	14.70
1896	2014-05-15	57.16	83.29	83.38	14.70
1897	2014-05-14	57.22	83.31	83.39	14.70
1898	2014-05-13	57.19	83.37	83.45	14.70
1899	2014-05-12	57.22	83.34	83.42	14.70
1900	2014-05-10	57.20	83.24	83.32	14.70
1901	2014-05-09	57.20	83.24	83.32	14.70
1902	2014-05-08	57.20	83.11	83.20	14.70
1903	2014-05-07	57.18	83.03	83.11	14.70
1904	2014-05-05	57.11	82.92	83.01	14.70
1905	2014-05-02	57.07	82.91	83.00	14.70
1906	2014-04-30	57.05	82.91	83.00	14.70
1907	2014-04-29	57.02	82.90	82.99	14.70
1908	2014-04-28	56.96	82.89	82.98	14.70
1909	2014-04-25	56.90	82.84	82.94	14.70
1910	2014-04-24	56.90	82.87	82.97	14.70
1911	2014-04-23	56.84	82.85	82.95	14.70
1912	2014-04-22	56.84	82.86	82.96	14.70
1913	2014-04-17	56.82	82.83	82.92	14.70
1914	2014-04-16	56.81	82.82	82.91	14.70
1915	2014-04-15	56.81	82.82	82.91	14.70
1916	2014-04-14	56.81	82.83	82.93	14.70
1917	2014-04-11	57.25	82.70	82.80	14.59
1918	2014-04-10	57.25	82.69	82.78	14.59
1919	2014-04-09	57.25	82.69	82.78	14.59
1920	2014-04-08	57.25	82.66	82.75	14.59
1921	2014-04-07	57.28	82.70	82.80	14.59
1922	2014-04-04	57.28	82.71	82.80	14.59
1923	2014-04-03	57.28	82.69	82.78	14.59
1924	2014-04-02	57.22	82.64	82.73	14.59
1925	2014-04-01	57.18	82.56	82.66	14.59
1926	2014-03-31	57.12	82.45	82.54	14.58
1927	2014-03-28	57.08	82.39	82.49	14.58
1928	2014-03-27	57.04	82.33	82.43	14.58
1929	2014-03-26	57.07	82.33	82.43	14.58
1930	2014-03-25	57.06	82.34	82.44	14.58
1931	2014-03-24	59.33	81.35	81.46	13.67
1932	2014-03-21	59.27	81.28	81.39	13.67
1933	2014-03-20	59.29	81.28	81.39	13.67
1934	2014-03-19	59.27	81.26	81.37	13.67
1935	2014-03-18	59.27	81.25	81.36	13.67
1936	2014-03-17	59.23	81.21	81.33	13.67
1937	2014-03-14	59.20	81.19	81.30	13.67
1938	2014-03-13	59.18	81.17	81.28	13.67
1939	2014-03-12	59.23	81.22	81.33	13.67
1940	2014-03-11	59.21	81.22	81.34	13.67
1941	2014-03-10	59.21	81.25	81.36	13.67
1942	2014-03-07	59.16	81.22	81.33	13.67
1943	2014-03-06	59.14	81.20	81.31	13.67
1944	2014-03-05	59.10	81.17	81.28	13.67
1945	2014-03-04	59.10	81.19	81.30	13.67
1946	2014-03-03	59.02	81.09	81.20	13.67
1947	2014-02-28	59.02	81.08	81.19	13.67
1948	2014-02-27	58.96	81.00	81.11	13.67
1949	2014-02-26	58.90	80.94	81.05	13.67
1950	2014-02-25	58.84	80.90	81.01	13.67
1951	2014-02-24	58.85	80.90	81.02	13.76
1952	2014-02-21	58.80	80.86	80.97	13.76
1953	2014-02-20	58.78	80.84	80.95	13.76
1954	2014-02-19	58.76	80.82	80.94	13.76
1955	2014-02-18	58.75	80.81	80.93	13.76
1956	2014-02-17	58.76	80.81	80.93	13.76
1957	2014-02-14	58.75	80.81	80.92	13.76
1958	2014-02-13	58.79	80.81	80.93	13.78
1959	2014-02-12	58.79	80.81	80.93	13.78
1960	2014-02-11	58.79	80.81	80.93	13.78
1961	2014-02-10	58.79	80.81	80.92	13.78
1962	2014-02-07	58.77	80.80	80.91	13.78
1963	2014-02-06	58.76	80.70	80.82	13.78
1964	2014-02-05	58.72	80.81	80.93	13.77
1965	2014-02-04	58.69	80.81	80.92	13.77
1966	2014-01-30	58.60	80.84	80.95	13.77
1967	2014-01-29	58.60	80.84	80.95	13.77
1968	2014-01-28	58.54	80.81	80.92	13.77
1969	2014-01-27	58.53	80.96	81.07	13.77
1970	2014-01-24	58.57	81.01	81.13	13.77
1971	2014-01-23	58.50	80.94	81.05	13.77
1972	2014-01-22	58.50	80.95	81.06	13.78
1973	2014-01-21	58.47	80.96	81.07	13.78
1974	2014-01-20	58.40	80.88	81.00	13.78
1975	2014-01-17	58.38	80.89	81.01	13.78
1976	2014-01-16	58.38	80.89	81.00	13.78
1977	2014-01-15	58.38	80.89	81.01	13.78
1978	2014-01-14	58.37	80.89	81.00	13.78
1979	2014-01-13	58.37	80.88	81.00	13.78
1980	2014-01-10	58.36	80.88	80.99	13.78
1981	2014-01-09	58.33	80.86	80.98	13.77
1982	2014-01-08	58.34	80.87	80.99	13.77
1983	2014-01-07	58.33	81.41	81.53	13.77
1984	2014-01-06	58.33	81.41	81.53	13.77
1985	2014-01-03	58.37	81.46	81.57	13.77
1986	2014-01-02	58.45	81.54	81.65	13.77
1987	2013-12-31	58.50	81.58	81.69	13.77
1988	2013-12-30	58.50	81.58	81.69	13.77
1989	2013-12-27	58.49	81.59	81.70	13.77
1990	2013-12-24	58.46	81.54	81.65	13.77
1991	2013-12-23	58.46	81.54	81.65	13.77
1992	2013-12-20	58.48	78.93	79.06	13.77
1993	2013-12-19	58.45	78.89	79.02	13.77
1994	2013-12-18	58.37	81.51	81.62	13.77
1995	2013-12-17	58.38	81.53	81.64	13.77
1996	2013-12-16	58.39	79.03	79.16	13.77
1997	2013-12-13	58.38	80.90	81.02	13.77
1998	2013-12-12	58.38	80.89	81.01	13.77
1999	2013-12-11	58.38	80.89	81.01	13.77
2000	2013-12-10	58.38	80.90	81.01	13.77
2001	2013-12-09	58.38	80.89	81.01	13.77
2002	2013-12-06	58.36	80.88	81.00	13.77
2003	2013-12-05	58.35	80.88	81.00	13.77
2004	2013-12-04	58.40	80.89	81.01	13.79
2005	2013-12-03	58.39	80.88	81.00	13.79
2006	2013-12-02	58.39	80.91	81.03	13.79
2007	2013-11-29	58.39	80.94	81.06	13.79
2008	2013-11-28	58.44	80.97	81.09	13.79
2009	2013-11-27	58.44	81.00	81.12	13.79
2010	2013-11-26	58.47	80.99	81.11	13.79
2011	2013-11-25	58.44	80.94	81.06	13.79
2012	2013-11-22	58.44	80.94	81.06	13.79
2013	2013-11-21	58.44	80.94	81.06	13.79
2014	2013-11-20	58.41	80.94	81.06	13.79
2015	2013-11-19	58.40	80.96	81.07	13.79
2016	2013-11-18	58.35	80.90	81.01	13.79
2017	2013-11-15	58.34	80.89	81.01	13.79
2018	2013-11-14	58.33	80.89	81.01	13.79
2019	2013-11-13	58.33	80.89	81.01	13.79
2020	2013-11-12	58.33	80.90	81.01	13.79
2021	2013-11-11	58.31	80.88	81.00	13.79
2022	2013-11-08	58.31	80.88	81.00	13.79
2023	2013-11-07	58.30	80.87	80.99	13.79
2024	2013-11-06	58.30	80.88	80.99	13.79
2025	2013-11-05	58.28	80.86	80.97	13.79
2026	2013-11-04	58.27	80.85	80.97	13.79
2027	2013-11-01	58.16	80.74	80.85	13.79
2028	2013-10-31	58.17	80.69	80.81	13.79
2029	2013-10-30	58.17	78.80	78.93	13.79
2030	2013-10-29	58.17	78.80	78.92	13.79
2031	2013-10-28	58.17	78.80	78.93	13.79
2032	2013-10-25	58.17	78.80	78.93	13.79
2033	2013-10-24	58.17	78.80	78.92	13.79
2034	2013-10-23	58.17	78.80	78.93	13.79
2035	2013-10-22	58.16	78.79	78.91	13.79
2036	2013-10-21	58.16	78.78	78.90	13.79
2037	2013-10-18	58.14	78.77	78.89	13.79
2038	2013-10-17	58.21	78.83	78.95	13.79
2039	2013-10-16	58.21	78.84	78.96	13.79
2040	2013-10-15	58.20	78.78	78.90	13.79
2041	2013-10-11	58.20	78.78	78.89	13.79
2042	2013-10-10	58.26	78.85	78.96	13.79
2043	2013-10-09	58.26	81.33	81.43	13.79
2044	2013-10-08	58.24	81.33	81.43	13.79
2045	2013-10-07	58.24	81.34	81.44	13.79
2046	2013-10-04	58.24	78.76	78.88	13.79
2047	2013-10-03	58.24	78.86	78.98	13.79
2048	2013-10-02	58.24	78.88	79.00	13.79
2049	2013-09-30	58.23	78.87	78.99	13.79
2050	2013-09-27	58.23	78.87	78.99	13.79
2051	2013-09-26	58.24	78.88	79.00	13.79
2052	2013-09-25	58.24	78.89	79.01	13.79
2053	2013-09-24	58.24	78.88	79.00	13.79
2054	2013-09-23	58.18	78.83	78.95	13.79
2055	2013-09-19	58.17	78.84	78.95	13.79
2056	2013-09-18	58.16	78.84	78.95	13.79
2057	2013-09-17	58.20	78.88	79.00	13.79
2058	2013-09-16	58.20	78.88	79.00	13.79
2059	2013-09-13	58.18	78.88	79.00	13.79
2060	2013-09-12	58.17	78.87	78.99	13.79
2061	2013-09-11	58.16	78.89	79.01	13.79
2062	2013-09-10	58.16	78.88	79.00	13.79
2063	2013-09-09	58.10	78.84	78.96	13.79
2064	2013-09-06	57.21	78.01	78.13	13.79
2065	2013-09-05	57.20	78.01	78.13	13.79
2066	2013-09-04	57.19	78.01	78.13	13.79
2067	2013-09-03	57.19	78.00	78.12	13.79
2068	2013-09-02	57.19	78.00	78.12	13.79
2069	2013-08-30	57.20	78.00	78.12	13.79
2070	2013-08-29	57.23	78.03	78.15	13.79
2071	2013-08-28	57.18	78.01	78.13	13.77
2072	2013-08-27	57.20	78.02	78.15	13.77
2073	2013-08-26	57.22	78.04	78.17	13.77
2074	2013-08-23	57.24	78.07	78.19	13.77
2075	2013-08-22	57.26	77.96	78.09	13.77
2076	2013-08-21	57.29	77.99	78.11	13.77
2077	2013-08-20	57.31	77.99	78.11	13.77
2078	2013-08-19	57.32	77.99	78.11	13.77
2079	2013-08-16	57.31	78.00	78.12	13.77
2080	2013-08-15	57.34	78.03	78.15	13.76
2081	2013-08-14	57.33	78.00	78.12	13.76
2082	2013-08-13	57.33	78.00	78.12	13.76
2083	2013-08-12	57.31	77.99	78.11	13.76
2084	2013-08-09	57.31	78.03	78.15	13.76
2085	2013-08-08	57.30	78.02	78.14	13.76
2086	2013-08-07	57.28	78.00	78.12	13.75
2087	2013-08-06	57.28	78.00	78.12	13.75
2088	2013-08-05	57.28	78.00	78.12	13.75
2089	2013-08-02	57.27	77.99	78.11	13.75
2090	2013-08-01	57.27	77.99	78.11	13.75
2091	2013-07-31	57.27	77.99	78.11	13.75
2092	2013-07-30	57.26	77.98	78.11	13.75
2093	2013-07-29	57.29	78.01	78.13	13.75
2094	2013-07-26	57.28	78.00	78.13	13.75
2095	2013-07-25	57.29	78.01	78.13	13.75
2096	2013-07-24	57.31	78.03	78.15	13.75
2097	2013-07-23	57.30	77.97	78.09	13.75
2098	2013-07-22	57.51	78.17	78.29	13.75
2099	2013-07-19	56.62	77.62	77.75	13.42
2100	2013-07-18	56.62	77.62	77.74	13.42
2101	2013-07-17	56.59	77.63	77.75	13.43
2102	2013-07-16	56.62	77.64	77.76	15.82
2103	2013-07-15	56.66	77.69	77.80	15.82
2104	2013-07-12	56.66	77.69	77.81	15.82
2105	2013-07-11	57.33	77.48	77.60	15.65
2106	2013-07-10	57.40	77.55	77.67	15.65
2107	2013-07-09	57.40	77.55	77.67	15.65
2108	2013-07-08	57.41	77.56	77.68	15.65
2109	2013-07-05	57.41	77.56	77.68	15.65
2110	2013-07-04	57.44	77.59	77.71	15.65
2111	2013-07-03	57.46	77.61	77.73	15.65
2112	2013-07-02	57.47	77.62	77.74	15.65
2113	2013-06-28	57.49	77.66	77.78	15.65
2114	2013-06-27	57.47	77.66	77.78	15.65
2115	2013-06-26	57.48	77.66	77.78	15.65
2116	2013-06-25	57.50	77.68	77.80	15.65
2117	2013-06-24	57.52	77.69	77.81	15.65
2118	2013-06-21	57.51	77.68	77.80	15.65
2119	2013-06-20	57.52	77.69	77.81	15.65
2120	2013-06-19	57.54	77.69	77.81	15.65
2121	2013-06-18	57.54	77.65	77.77	15.65
2122	2013-06-17	57.66	77.43	77.55	15.65
2123	2013-06-14	57.71	79.76	79.86	15.65
2124	2013-06-13	57.77	79.76	79.87	15.64
2125	2013-06-11	57.76	79.78	79.88	15.64
2126	2013-06-10	57.76	78.44	78.55	15.64
2127	2013-06-07	61.07	81.12	81.22	15.64
2128	2013-06-06	61.07	81.12	81.22	15.64
2129	2013-06-05	61.07	81.13	81.23	15.64
2130	2013-06-04	61.06	81.14	81.23	15.64
2131	2013-06-03	61.07	81.15	81.24	15.64
2132	2013-05-31	61.09	81.17	81.27	15.64
2133	2013-05-30	61.09	81.18	81.28	15.64
2134	2013-05-29	61.09	81.20	81.29	15.64
2135	2013-05-28	61.13	81.23	81.33	15.64
2136	2013-05-27	61.11	81.25	81.35	15.63
2137	2013-05-24	61.08	81.26	81.36	15.63
2138	2013-05-23	61.06	81.25	81.34	15.63
2139	2013-05-22	61.02	81.23	81.32	15.63
2140	2013-05-21	61.05	81.23	81.33	15.63
2141	2013-05-20	61.02	81.17	81.26	15.63
2142	2013-05-16	61.03	81.10	81.19	15.63
2143	2013-05-15	60.99	81.12	81.21	15.63
2144	2013-05-14	61.01	81.13	81.22	15.63
2145	2013-05-13	61.03	81.09	81.19	15.63
2146	2013-05-10	61.04	81.06	81.15	15.63
2147	2013-05-09	61.10	81.08	81.17	15.63
2148	2013-05-08	61.10	81.08	81.17	15.63
2149	2013-05-07	61.34	81.40	81.49	15.57
2150	2013-05-06	61.34	81.39	81.49	15.57
2151	2013-05-03	61.36	81.46	81.55	15.57
2152	2013-05-02	61.34	81.45	81.55	15.57
2153	2013-04-30	61.31	81.44	81.53	15.57
2154	2013-04-29	61.19	81.37	81.47	15.52
2155	2013-04-26	61.02	81.31	81.41	15.49
2156	2013-04-25	61.03	81.31	81.41	15.49
2157	2013-04-24	61.05	81.35	81.44	15.49
2158	2013-04-23	61.67	81.35	81.44	15.49
2159	2013-04-22	61.66	81.33	81.43	15.49
2160	2013-04-19	61.66	81.32	81.41	15.48
2161	2013-04-18	62.31	81.94	82.03	15.32
2162	2013-04-17	62.29	81.91	82.01	15.32
2163	2013-04-16	62.30	81.89	81.98	15.32
2164	2013-04-15	62.34	81.90	81.99	15.31
2165	2013-04-12	62.38	81.89	81.98	15.31
2166	2013-04-11	62.33	81.81	81.90	15.31
2167	2013-04-10	61.57	81.43	81.53	14.98
2168	2013-04-09	61.45	81.25	81.35	14.98
2169	2013-04-08	61.16	81.11	81.20	14.87
2170	2013-04-05	61.12	83.40	83.49	14.87
2171	2013-04-03	61.04	83.29	83.37	14.87
2172	2013-04-02	60.97	83.21	83.30	14.87
2173	2013-03-28	60.96	83.18	83.27	14.87
2174	2013-03-27	60.96	83.18	83.27	14.87
2175	2013-03-26	60.32	83.16	83.24	14.87
2176	2013-03-25	60.85	83.08	83.16	14.76
2177	2013-03-22	60.80	82.97	83.06	14.76
2178	2013-03-21	60.82	82.97	83.06	14.76
2179	2013-03-20	60.80	82.89	82.98	14.76
2180	2013-03-19	60.64	82.71	82.79	14.76
2181	2013-03-18	61.57	84.44	84.51	14.76
2182	2013-03-15	61.63	84.45	84.52	14.75
2183	2013-03-14	61.58	84.30	84.38	14.75
2184	2013-03-13	61.52	84.31	84.38	14.75
2185	2013-03-12	61.43	84.27	84.35	14.69
2186	2013-03-11	61.48	84.32	84.40	14.69
2187	2013-03-08	61.56	84.37	84.45	14.69
2188	2013-03-07	61.65	84.43	84.50	14.69
2189	2013-03-06	61.69	84.43	84.51	14.68
2190	2013-03-05	61.76	84.43	84.51	14.68
2191	2013-03-04	61.78	84.45	84.52	14.68
2192	2013-03-01	61.92	84.59	84.66	14.67
2193	2013-02-28	61.94	84.60	84.67	14.67
2194	2013-02-27	62.34	84.52	84.59	14.59
2195	2013-02-26	62.51	84.50	84.57	14.56
2196	2013-02-25	62.53	84.52	84.59	14.56
2197	2013-02-22	62.60	84.60	84.68	14.55
2198	2013-02-21	62.66	84.56	84.64	14.55
2199	2013-02-20	62.68	84.59	84.66	14.55
2200	2013-02-19	62.43	84.70	84.77	14.61
2201	2013-02-18	62.45	84.72	84.79	14.61
2202	2013-02-15	62.56	84.75	84.82	14.90
2203	2013-02-14	62.58	84.76	84.83	14.90
2204	2013-02-08	63.67	84.50	84.57	14.65
2205	2013-02-07	63.78	84.59	84.67	14.64
2206	2013-02-06	63.80	84.61	84.68	14.64
2207	2013-02-05	63.82	84.64	84.71	14.64
2208	2013-02-04	63.89	84.63	84.71	14.59
2209	2013-02-01	63.92	84.66	84.73	14.59
2210	2013-01-31	63.94	84.68	84.76	14.59
2211	2013-01-30	63.95	84.71	84.79	14.58
2212	2013-01-29	63.97	84.76	84.84	14.58
2213	2013-01-28	63.92	84.89	84.96	14.58
2214	2013-01-25	63.90	84.89	84.96	14.58
2215	2013-01-24	66.33	85.56	85.63	14.58
2216	2013-01-23	66.35	85.60	85.67	14.58
2217	2013-01-22	66.36	85.64	85.71	14.58
2218	2013-01-21	66.34	85.69	85.76	14.58
2219	2013-01-18	66.33	85.68	85.75	14.58
2220	2013-01-17	66.47	85.86	85.92	14.58
2221	2013-01-16	66.47	85.88	85.95	14.58
2222	2013-01-15	66.46	85.90	85.97	14.58
2223	2013-01-14	67.13	86.13	86.20	14.57
2224	2013-01-11	67.12	86.11	86.18	14.57
2225	2013-01-10	66.61	85.89	85.95	14.37
2226	2013-01-09	66.59	85.88	85.95	14.37
2227	2013-01-08	63.81	85.98	86.05	14.35
2228	2013-01-07	63.69	85.99	86.05	14.35
2229	2013-01-04	63.43	85.74	85.81	14.35
2230	2013-01-03	63.45	85.54	85.61	14.35
2231	2013-01-02	63.53	85.69	85.76	14.35
2232	2012-12-31	66.73	85.98	86.05	14.35
2233	2012-12-28	66.73	85.98	86.05	14.35
2234	2012-12-27	66.83	86.01	86.08	14.34
2235	2012-12-24	67.11	85.92	85.99	15.24
2236	2012-12-21	67.11	85.87	85.94	15.18
2237	2012-12-20	67.19	85.80	85.87	15.18
2238	2012-12-19	67.30	85.81	85.88	15.18
2239	2012-12-18	67.29	85.76	85.83	15.18
2240	2012-12-17	67.34	85.73	85.80	15.18
2241	2012-12-14	66.15	85.11	85.18	15.18
2242	2012-12-13	66.25	85.00	85.07	15.18
2243	2012-12-12	66.40	85.11	85.18	15.18
2244	2012-12-11	66.38	85.04	85.12	15.18
2245	2012-12-10	66.55	84.99	85.07	15.18
2246	2012-12-07	66.61	84.95	85.02	15.18
2247	2012-12-06	66.95	85.24	85.31	15.18
2248	2012-12-05	67.11	85.43	85.50	15.15
2249	2012-12-04	67.07	85.36	85.43	15.15
2250	2012-12-03	67.01	85.32	85.39	15.15
2251	2012-11-30	66.96	85.27	85.35	15.15
2252	2012-11-29	66.86	85.27	85.34	15.15
2253	2012-11-28	66.58	85.06	85.14	15.01
2254	2012-11-27	66.61	85.10	85.18	15.01
2255	2012-11-26	66.55	85.13	85.20	15.01
2256	2012-11-23	66.55	85.03	85.11	15.01
2257	2012-11-22	66.42	85.01	85.08	15.01
2258	2012-11-21	66.39	85.02	85.09	15.01
2259	2012-11-20	66.38	85.00	85.08	15.01
2260	2012-11-19	66.37	84.99	85.06	15.01
2261	2012-11-16	66.34	84.94	85.02	15.01
2262	2012-11-15	66.42	84.85	84.92	15.01
2263	2012-11-14	66.32	84.74	84.82	15.01
2264	2012-11-13	66.39	84.82	84.90	15.01
2265	2012-11-12	66.37	84.81	84.89	15.01
2266	2012-11-09	66.37	84.85	84.92	15.01
2267	2012-11-08	66.37	84.85	84.92	15.01
2268	2012-11-07	66.33	84.86	84.93	15.01
2269	2012-11-06	66.34	84.87	84.94	15.01
2270	2012-11-05	66.34	84.89	84.96	15.01
2271	2012-11-02	67.21	85.78	85.85	15.01
2272	2012-11-01	67.20	85.80	85.87	15.01
2273	2012-10-31	67.19	85.84	85.91	15.01
2274	2012-10-30	67.20	85.85	85.93	15.01
2275	2012-10-29	66.95	85.57	85.64	15.01
2276	2012-10-26	67.29	85.88	85.95	15.01
2277	2012-10-25	70.40	86.00	86.07	15.01
2278	2012-10-24	70.45	86.06	86.13	15.01
2279	2012-10-22	70.38	86.00	86.07	15.01
2280	2012-10-19	68.63	84.75	84.82	15.01
2281	2012-10-18	68.71	84.66	84.74	15.01
2282	2012-10-17	68.65	84.69	84.77	15.01
2283	2012-10-16	68.58	84.72	84.79	15.01
2284	2012-10-15	68.23	84.71	84.79	15.01
2285	2012-10-12	67.77	84.24	84.32	15.01
2286	2012-10-11	67.93	84.37	84.44	15.01
2287	2012-10-10	68.16	84.62	84.70	15.01
2288	2012-10-09	68.23	84.66	84.73	15.01
2289	2012-10-08	68.25	84.67	84.74	15.01
2290	2012-10-05	68.23	84.66	84.74	15.01
2291	2012-10-04	68.25	84.69	84.77	15.01
2292	2012-10-03	68.23	84.67	84.75	15.01
2293	2012-09-28	68.32	84.69	84.77	15.01
2294	2012-09-27	68.24	84.70	84.77	15.01
2295	2012-09-26	68.36	84.73	84.80	15.01
2296	2012-09-25	66.22	85.52	85.59	15.83
2297	2012-09-24	67.73	86.19	86.25	16.54
2298	2012-09-21	67.63	86.19	86.25	16.54
2299	2012-09-20	69.28	86.86	86.92	17.38
2300	2012-09-19	69.19	86.86	86.91	17.38
2301	2012-09-18	69.28	86.89	86.95	17.38
2302	2012-09-17	69.18	86.91	86.96	17.38
2303	2012-09-14	69.34	86.91	86.96	17.38
2304	2012-09-13	69.24	86.92	86.98	17.38
2305	2012-09-12	69.31	86.90	86.96	17.38
2306	2012-09-11	69.19	86.91	86.96	17.38
2307	2012-09-10	69.16	86.87	86.92	17.38
2308	2012-09-07	69.12	86.85	86.90	17.38
2309	2012-09-06	69.08	86.84	86.89	17.38
2310	2012-09-05	69.08	86.85	86.90	17.38
2311	2012-09-04	69.07	86.83	86.88	17.38
2312	2012-09-03	69.06	86.83	86.88	17.38
2313	2012-08-31	69.11	86.80	86.85	17.38
2314	2012-08-30	69.10	86.77	86.82	17.38
2315	2012-08-29	69.09	86.75	86.80	17.38
2316	2012-08-28	69.07	86.73	86.78	17.38
2317	2012-08-27	69.18	86.50	86.56	17.38
2318	2012-08-24	69.31	86.33	86.38	17.38
2319	2012-08-23	69.31	86.34	86.40	17.38
2320	2012-08-22	69.30	86.32	86.38	17.38
2321	2012-08-21	69.34	86.37	86.43	17.38
2322	2012-08-20	69.31	86.35	86.41	17.38
2323	2012-08-17	69.32	86.30	86.36	17.38
2324	2012-08-16	69.29	86.29	86.35	17.38
2325	2012-08-15	69.26	86.29	86.34	17.38
2326	2012-08-14	69.23	86.26	86.32	17.38
2327	2012-08-13	69.21	86.25	86.31	17.38
2328	2012-08-10	69.21	86.25	86.31	17.38
2329	2012-08-09	69.13	86.20	86.26	17.38
2330	2012-08-08	69.13	86.22	86.27	17.38
2331	2012-08-07	69.10	86.23	86.28	17.38
2332	2012-08-06	69.10	86.28	86.34	17.38
2333	2012-08-03	65.94	86.05	86.10	17.38
2334	2012-08-02	65.98	86.08	86.14	17.38
2335	2012-08-01	65.98	86.07	86.13	17.38
2336	2012-07-31	65.99	86.06	86.13	17.38
2337	2012-07-30	66.00	86.06	86.12	17.38
2338	2012-07-27	66.00	86.05	86.12	17.38
2339	2012-07-26	66.00	86.05	86.11	17.38
2340	2012-07-25	66.01	86.06	86.12	17.38
2341	2012-07-24	66.02	86.07	86.14	17.38
2342	2012-07-23	66.01	86.10	86.16	17.38
2343	2012-07-20	66.03	86.10	86.17	17.38
2344	2012-07-19	66.03	86.10	86.17	17.38
2345	2012-07-18	66.05	86.09	86.16	17.38
2346	2012-07-17	66.04	86.06	86.12	17.38
2347	2012-07-16	66.05	86.07	86.13	17.38
2348	2012-07-13	66.05	86.06	86.13	17.38
2349	2012-07-12	66.07	86.08	86.15	17.38
2350	2012-07-11	66.11	86.12	86.19	17.38
2351	2012-07-10	66.11	86.14	86.20	17.38
2352	2012-07-09	66.09	86.15	86.22	17.38
2353	2012-07-06	66.11	86.22	86.28	17.38
2354	2012-07-05	66.13	86.31	86.38	17.38
2355	2012-07-04	66.14	86.37	86.43	17.38
2356	2012-07-03	66.11	86.36	86.42	17.38
2357	2012-06-29	66.09	86.45	86.51	17.38
2358	2012-06-28	65.99	86.35	86.41	17.38
2359	2012-06-27	65.92	86.28	86.35	17.38
2360	2012-06-26	65.85	86.22	86.29	17.38
2361	2012-06-25	65.77	86.17	86.24	17.38
2362	2012-06-22	65.74	86.17	86.24	17.38
2363	2012-06-21	65.67	86.15	86.22	17.38
2364	2012-06-20	65.57	86.06	86.13	17.38
2365	2012-06-19	65.47	86.02	86.09	17.38
2366	2012-06-18	65.37	86.00	86.07	17.38
2367	2012-06-15	65.30	86.06	86.13	17.38
2368	2012-06-14	65.42	86.14	86.20	17.38
2369	2012-06-13	65.58	86.29	86.35	17.38
2370	2012-06-12	65.72	86.35	86.42	17.38
2371	2012-06-11	65.74	86.33	86.40	17.38
2372	2012-06-08	65.88	86.34	86.41	17.38
2373	2012-06-07	65.86	86.29	86.36	17.38
2374	2012-06-06	65.85	86.26	86.33	17.38
2375	2012-06-05	65.85	86.20	86.27	17.38
2376	2012-06-04	65.92	86.21	86.30	17.38
2377	2012-06-01	65.85	86.15	86.23	17.38
2378	2012-05-31	65.79	86.10	86.19	17.38
2379	2012-05-30	65.86	86.27	86.36	17.32
2380	2012-05-29	65.80	86.26	86.34	17.32
2381	2012-05-28	65.78	86.29	86.38	17.32
2382	2012-05-25	65.71	86.31	86.40	17.32
2383	2012-05-24	65.64	86.31	86.39	17.32
2384	2012-05-23	65.35	86.11	86.20	17.32
2385	2012-05-22	65.25	86.10	86.20	17.32
2386	2012-05-21	65.24	86.11	86.20	17.32
2387	2012-05-18	65.20	86.09	86.18	17.32
2388	2012-05-17	66.33	85.87	85.97	17.32
2389	2012-05-16	65.75	85.37	85.47	17.32
2390	2012-05-15	65.74	85.37	85.47	17.32
2391	2012-05-14	65.65	85.37	85.47	17.32
2392	2012-05-11	65.58	85.34	85.44	17.32
2393	2012-05-10	65.53	85.35	85.45	17.32
2394	2012-05-09	65.56	85.36	85.46	17.32
2395	2012-05-08	65.58	85.36	85.46	17.32
2396	2012-05-07	65.36	85.13	85.23	17.32
2397	2012-05-04	65.26	85.02	85.12	17.32
2398	2012-05-03	65.26	85.01	85.11	17.32
2399	2012-05-02	65.27	85.03	85.13	17.32
2400	2012-04-30	65.30	85.05	85.15	17.32
2401	2012-04-27	65.33	85.07	85.17	17.32
2402	2012-04-26	65.38	85.09	85.18	17.32
2403	2012-04-25	65.36	85.07	85.16	17.32
2404	2012-04-24	65.62	85.33	85.42	17.32
2405	2012-04-23	65.70	85.36	85.45	17.32
2406	2012-04-20	65.69	85.34	85.44	17.32
2407	2012-04-19	65.71	85.33	85.43	17.32
2408	2012-04-18	65.71	85.31	85.41	17.32
2409	2012-04-17	65.68	85.30	85.39	17.32
2410	2012-04-16	65.69	85.29	85.39	17.32
2411	2012-04-13	65.69	85.29	85.38	17.32
2412	2012-04-12	65.71	85.30	85.39	17.32
2413	2012-04-11	65.72	85.30	85.40	17.32
2414	2012-04-10	65.74	85.31	85.41	17.32
2415	2012-04-05	65.74	85.30	85.40	17.32
2416	2012-04-03	65.74	85.31	85.41	17.32
2417	2012-04-02	65.74	85.33	85.42	17.32
2418	2012-03-30	65.76	85.34	85.44	17.32
2419	2012-03-29	65.76	85.37	85.47	17.32
2420	2012-03-28	65.74	85.41	85.51	17.32
2421	2012-03-27	65.71	85.43	85.52	17.32
2422	2012-03-26	65.69	85.45	85.54	17.32
2423	2012-03-23	65.70	85.47	85.56	17.32
2424	2012-03-22	65.68	85.46	85.56	17.32
2425	2012-03-21	65.69	85.51	85.60	17.32
2426	2012-03-20	65.69	85.54	85.64	17.32
2427	2012-03-19	65.70	85.58	85.67	17.32
2428	2012-03-16	65.69	85.61	85.71	17.32
2429	2012-03-15	65.68	85.66	85.75	17.32
2430	2012-03-14	65.64	85.72	85.82	17.32
2431	2012-03-13	65.64	85.78	85.87	17.32
2432	2012-03-12	65.64	85.80	85.89	17.32
2433	2012-03-09	65.64	85.82	85.91	17.32
2434	2012-03-08	65.69	85.90	86.00	17.32
2435	2012-03-07	65.18	85.41	85.51	17.32
2436	2012-03-06	65.17	85.45	85.54	17.32
2437	2012-03-05	65.19	85.43	85.53	17.32
2438	2012-03-02	65.21	85.43	85.52	17.32
2439	2012-03-01	65.21	85.44	85.53	17.32
2440	2012-02-29	65.26	85.43	85.52	17.32
2441	2012-02-28	65.23	85.43	85.53	17.32
2442	2012-02-27	69.38	87.01	87.10	17.32
2443	2012-02-24	69.38	86.99	87.07	17.32
2444	2012-02-23	69.48	87.03	87.11	17.32
2445	2012-02-22	69.53	87.05	87.12	17.32
2446	2012-02-21	69.60	87.09	87.17	17.32
2447	2012-02-20	69.60	87.04	87.12	17.32
2448	2012-02-17	69.62	87.05	87.13	17.32
2449	2012-02-16	69.63	87.02	87.10	17.32
2450	2012-02-15	69.68	86.98	87.06	17.32
2451	2012-02-14	69.69	86.97	87.05	17.32
2452	2012-02-13	69.74	86.99	87.07	17.32
2453	2012-02-10	69.77	86.99	87.07	17.32
2454	2012-02-09	69.80	86.98	87.06	17.32
2455	2012-02-08	69.80	86.92	87.00	17.32
2456	2012-02-07	69.81	86.81	86.89	17.32
2457	2012-02-06	69.78	86.80	86.88	17.32
2458	2012-02-03	69.73	86.79	86.87	17.32
2459	2012-02-02	69.72	86.89	86.97	17.32
2460	2012-02-01	69.73	86.92	87.00	17.32
2461	2012-01-31	69.77	86.98	87.06	17.32
2462	2012-01-30	69.81	86.99	87.07	17.32
2463	2012-01-27	69.68	86.84	86.92	17.32
2464	2012-01-26	69.62	86.76	86.84	17.32
2465	2012-01-20	69.60	86.80	86.88	17.32
2466	2012-01-19	69.60	86.76	86.84	17.32
2467	2012-01-18	69.50	86.79	86.87	17.32
2468	2012-01-17	69.56	86.84	86.92	17.32
2469	2012-01-16	69.39	86.80	86.89	17.32
2470	2012-01-13	69.39	86.82	86.90	17.32
2471	2012-01-12	69.41	86.86	86.94	17.32
2472	2012-01-11	69.39	86.77	86.86	17.32
2473	2012-01-10	69.39	86.81	86.89	17.32
2474	2012-01-09	69.43	86.77	86.86	17.32
2475	2012-01-06	69.44	86.73	86.81	17.32
2476	2012-01-05	69.41	86.68	86.76	17.32
2477	2012-01-04	69.38	86.68	86.76	17.32
2478	2012-01-03	69.30	86.63	86.72	17.32
2479	2011-12-30	69.29	86.62	86.71	17.32
2480	2011-12-29	69.20	86.59	86.68	17.32
2481	2011-12-28	69.07	86.53	86.61	17.32
2482	2011-12-23	69.04	86.49	86.58	17.32
2483	2011-12-22	68.88	86.39	86.48	17.32
2484	2011-12-21	68.79	86.31	86.40	17.32
2485	2011-12-20	68.80	86.32	86.41	17.32
2486	2011-12-19	68.81	86.35	86.44	17.32
2487	2011-12-16	68.87	86.40	86.49	17.32
2488	2011-12-15	68.89	86.41	86.49	17.32
2489	2011-12-14	68.91	86.47	86.56	17.32
2490	2011-12-13	69.25	86.84	86.93	17.32
2491	2011-12-12	69.16	86.85	86.94	17.32
2492	2011-12-09	69.22	86.84	86.93	17.32
2493	2011-12-08	69.06	86.59	86.68	17.32
2494	2011-12-07	68.96	86.51	86.59	17.32
2495	2011-12-06	68.91	86.45	86.54	17.32
2496	2011-12-05	68.72	86.31	86.39	17.32
2497	2011-12-02	67.45	85.82	85.91	17.32
2498	2011-12-01	67.78	86.26	86.35	17.32
2499	2011-11-30	67.70	86.19	86.28	17.32
2500	2011-11-29	67.64	86.07	86.17	17.32
2501	2011-11-28	67.61	86.04	86.13	17.32
2502	2011-11-25	67.50	85.86	85.95	17.32
2503	2011-11-24	68.31	86.66	86.75	17.32
2504	2011-11-23	68.23	86.65	86.74	17.32
2505	2011-11-22	68.18	86.64	86.73	17.32
2506	2011-11-21	68.18	86.62	86.71	17.32
2507	2011-11-18	68.15	86.61	86.70	17.32
2508	2011-11-17	68.16	86.62	86.71	17.32
2509	2011-11-16	68.16	86.64	86.73	17.32
2510	2011-11-15	68.10	86.57	86.66	17.32
2511	2011-11-14	68.09	86.58	86.66	17.32
2512	2011-11-11	68.01	86.57	86.66	17.32
2513	2011-11-10	67.90	86.53	86.62	17.32
2514	2011-11-09	67.85	86.54	86.63	17.32
2515	2011-11-08	67.77	86.50	86.59	17.32
2516	2011-11-07	67.71	86.45	86.54	17.32
2517	2011-11-04	67.65	86.40	86.49	17.32
2518	2011-11-03	67.61	86.38	86.47	17.32
2519	2011-11-02	67.56	86.33	86.42	17.32
2520	2011-11-01	67.51	86.33	86.42	17.32
2521	2011-10-31	67.49	86.34	86.43	17.32
2522	2011-10-28	67.38	86.31	86.40	17.32
2523	2011-10-27	67.36	86.32	86.41	17.32
2524	2011-10-26	67.33	86.32	86.41	17.32
2525	2011-10-25	67.29	86.30	86.39	17.32
2526	2011-10-24	67.26	86.30	86.39	17.32
2527	2011-10-21	67.22	86.28	86.37	17.32
2528	2011-10-20	67.16	86.25	86.34	17.32
2529	2011-10-19	67.14	86.24	86.33	17.32
2530	2011-10-18	66.92	86.08	86.17	17.32
2531	2011-10-17	66.87	86.11	86.20	17.32
2532	2011-10-14	66.83	86.11	86.21	17.32
2533	2011-10-13	66.54	86.15	86.24	17.32
2534	2011-10-12	66.43	86.10	86.19	17.32
2535	2011-10-11	66.33	86.09	86.18	17.32
2536	2011-10-10	66.00	85.72	85.82	17.32
2537	2011-10-07	65.64	85.17	85.27	17.32
2538	2011-10-06	65.52	84.98	85.08	17.32
2539	2011-10-04	65.46	84.96	85.06	17.32
2540	2011-10-03	65.46	84.84	84.94	17.31
2541	2011-09-30	65.32	84.80	84.90	17.31
2542	2011-09-29	65.14	84.63	84.73	17.29
2543	2011-09-28	65.14	84.63	84.73	17.29
2544	2011-09-27	65.16	84.60	84.70	17.29
2545	2011-09-26	65.15	84.50	84.60	17.29
2546	2011-09-23	65.08	84.43	84.53	17.29
2547	2011-09-22	65.01	84.44	84.55	17.29
2548	2011-09-21	64.99	84.46	84.56	17.29
2549	2011-09-20	64.90	84.40	84.51	17.29
2550	2011-09-19	64.89	84.38	84.48	17.29
2551	2011-09-16	64.90	84.41	84.51	17.28
2552	2011-09-15	64.90	84.43	84.53	17.28
2553	2011-09-14	65.03	84.49	84.59	17.28
2554	2011-09-12	65.06	84.48	84.59	17.28
2555	2011-09-09	65.04	84.45	84.56	17.28
2556	2011-09-08	65.29	84.74	84.84	17.23
2557	2011-09-07	65.33	84.75	84.85	17.23
2558	2011-09-06	65.35	84.74	84.84	17.23
2559	2011-09-05	65.39	84.75	84.85	17.23
2560	2011-09-02	65.36	84.70	84.81	17.23
2561	2011-09-01	65.31	84.65	84.76	17.23
2562	2011-08-31	65.42	84.64	84.74	17.23
2563	2011-08-30	65.38	84.60	84.70	17.20
2564	2011-08-29	65.48	84.56	84.67	17.20
2565	2011-08-26	65.44	84.47	84.57	17.20
2566	2011-08-25	65.34	84.46	84.57	17.20
2567	2011-08-24	65.36	84.39	84.50	17.20
2568	2011-08-23	65.29	84.29	84.39	17.20
2569	2011-08-22	65.30	84.27	84.37	17.20
2570	2011-08-19	65.31	84.15	84.26	17.21
2571	2011-08-18	65.30	84.14	84.25	17.20
2572	2011-08-17	65.22	84.06	84.17	17.20
2573	2011-08-16	65.24	84.03	84.14	17.20
2574	2011-08-15	65.31	84.07	84.17	17.20
2575	2011-08-12	65.29	83.97	84.07	17.20
2576	2011-08-11	65.34	84.01	84.12	17.20
2577	2011-08-10	65.40	84.04	84.14	17.20
2578	2011-08-09	65.39	83.97	84.08	17.20
2579	2011-08-08	65.31	83.84	83.95	17.20
2580	2011-08-05	65.20	83.76	83.87	17.21
2581	2011-08-04	65.18	83.77	83.88	17.21
2582	2011-08-03	65.13	83.77	83.88	17.21
2583	2011-08-02	65.08	83.76	83.87	17.21
2584	2011-08-01	65.05	83.68	83.79	17.21
2585	2011-07-29	64.91	83.58	83.69	17.21
2586	2011-07-28	64.97	83.50	83.61	19.57
2587	2011-07-27	64.95	83.42	83.53	19.57
2588	2011-07-26	64.93	83.42	83.53	19.57
2589	2011-07-25	64.89	83.35	83.46	19.57
2590	2011-07-22	64.53	82.86	82.98	19.57
2591	2011-07-21	64.41	82.85	82.97	19.56
2592	2011-07-20	64.21	82.81	82.92	19.56
2593	2011-07-19	64.19	82.81	82.93	19.56
2594	2011-07-18	64.24	83.04	83.15	19.56
2595	2011-07-15	64.17	83.20	83.31	19.56
2596	2011-07-14	64.15	83.42	83.53	19.56
2597	2011-07-13	64.06	83.70	83.81	19.56
2598	2011-07-12	63.91	83.83	83.93	19.56
2599	2011-07-11	64.38	84.36	84.46	19.59
2600	2011-07-08	64.61	84.30	84.41	19.59
2601	2011-07-07	64.83	84.21	84.32	19.59
2602	2011-07-06	64.82	83.80	83.91	19.59
2603	2011-07-05	64.91	83.47	83.58	19.59
2604	2011-07-04	65.01	83.56	83.67	19.59
2605	2011-06-30	65.36	83.71	83.82	19.53
2606	2011-06-29	65.41	83.42	83.53	19.53
2607	2011-06-28	65.54	83.81	83.92	19.53
2608	2011-06-27	65.65	84.40	84.50	19.53
2609	2011-06-24	65.63	84.44	84.55	19.50
2610	2011-06-23	65.81	84.64	84.74	19.50
2611	2011-06-22	65.87	84.74	84.84	19.49
2612	2011-06-21	65.60	84.57	84.68	19.49
2613	2011-06-20	65.67	84.64	84.74	19.48
2614	2011-06-17	65.64	84.64	84.74	19.48
2615	2011-06-16	65.62	84.65	84.76	19.48
2616	2011-06-15	65.70	84.80	84.90	19.44
2617	2011-06-14	65.69	84.81	84.91	19.44
2618	2011-06-13	64.77	83.91	84.02	19.44
2619	2011-06-10	64.77	83.91	84.02	19.44
2620	2011-06-09	64.77	83.94	84.04	19.44
2621	2011-06-08	64.75	83.96	84.06	19.44
2622	2011-06-07	64.71	83.94	84.04	19.44
2623	2011-06-03	64.70	83.91	84.02	19.44
2624	2011-06-02	65.74	84.93	85.03	19.44
2625	2011-06-01	65.97	85.19	85.29	19.44
2626	2011-05-31	65.97	85.19	85.29	19.44
2627	2011-05-30	65.98	85.20	85.30	19.44
2628	2011-05-27	65.97	85.19	85.29	19.44
2629	2011-05-26	63.58	83.93	84.04	19.44
2630	2011-05-25	63.52	83.90	84.01	19.44
2631	2011-05-24	63.51	83.90	84.01	19.44
2632	2011-05-23	64.24	84.90	85.00	19.22
2633	2011-05-20	64.23	84.90	85.01	19.22
2634	2011-05-19	67.74	87.35	87.43	19.22
2635	2011-05-18	67.78	87.33	87.41	19.22
2636	2011-05-17	67.77	87.32	87.41	19.22
2637	2011-05-16	67.77	87.33	87.41	19.22
2638	2011-05-13	67.67	87.30	87.39	19.22
2639	2011-05-12	68.59	87.16	87.25	18.96
2640	2011-05-11	68.59	87.23	87.31	18.96
2641	2011-05-09	68.56	87.23	87.32	18.96
2642	2011-05-06	68.48	87.27	87.36	18.96
2643	2011-05-05	67.17	86.01	86.10	18.96
2644	2011-05-04	68.16	87.01	87.10	18.96
2645	2011-05-03	68.14	87.01	87.09	18.96
2646	2011-04-29	68.26	87.14	87.22	18.96
2647	2011-04-28	68.22	87.10	87.19	18.96
2648	2011-04-27	68.20	87.10	87.19	18.96
2649	2011-04-26	68.21	87.17	87.26	18.96
2650	2011-04-21	68.25	87.19	87.28	18.96
2651	2011-04-20	68.23	87.17	87.26	18.96
2652	2011-04-19	68.24	87.15	87.24	18.96
2653	2011-04-18	68.20	87.07	87.16	18.96
2654	2011-04-15	67.24	86.10	86.19	18.96
2655	2011-04-14	68.37	87.19	87.28	18.96
2656	2011-04-13	68.48	87.26	87.34	18.96
2657	2011-04-12	68.60	87.27	87.36	18.96
2658	2011-04-11	68.72	87.42	87.51	18.96
2659	2011-04-08	68.68	87.42	87.50	18.96
2660	2011-04-07	68.64	87.32	87.41	18.96
2661	2011-04-06	68.70	87.41	87.49	18.96
2662	2011-04-04	68.58	87.29	87.37	18.96
2663	2011-04-01	68.57	87.31	87.40	18.96
2664	2011-03-31	68.02	86.77	86.86	18.96
2665	2011-03-30	68.38	87.16	87.25	18.96
2666	2011-03-29	67.88	86.61	86.70	18.96
2667	2011-03-28	68.37	87.10	87.19	18.96
2668	2011-03-25	67.24	86.13	86.23	18.96
2669	2011-03-24	66.93	85.90	86.00	18.96
2670	2011-03-23	66.91	85.99	86.08	18.96
2671	2011-03-22	65.79	84.92	85.02	18.96
2672	2011-03-21	66.09	85.44	85.54	18.96
2673	2011-03-18	65.95	85.47	85.57	18.96
2674	2011-03-17	65.87	85.43	85.52	18.96
2675	2011-03-16	65.89	85.47	85.57	18.96
2676	2011-03-15	65.71	85.38	85.48	18.96
2677	2011-03-14	65.63	85.36	85.46	18.96
2678	2011-03-11	65.54	85.39	85.49	18.96
2679	2011-03-10	65.50	85.44	85.54	18.96
2680	2011-03-09	65.43	85.43	85.53	18.96
2681	2011-03-08	65.31	85.28	85.38	18.96
2682	2011-03-07	65.75	86.13	86.23	18.83
2683	2011-03-04	65.66	86.21	86.30	18.83
2684	2011-03-03	65.61	86.17	86.27	18.83
2685	2011-03-02	65.65	86.19	86.28	18.83
2686	2011-03-01	65.51	86.18	86.28	18.83
2687	2011-02-28	65.71	86.45	86.55	18.79
2688	2011-02-25	65.68	86.49	86.58	18.79
2689	2011-02-24	65.67	86.59	86.69	18.79
2690	2011-02-23	65.65	86.58	86.67	18.79
2691	2011-02-22	65.55	86.51	86.60	18.79
2692	2011-02-21	65.48	86.44	86.53	18.81
2693	2011-02-18	65.42	86.43	86.52	18.81
2694	2011-02-17	65.32	86.28	86.37	18.81
2695	2011-02-16	65.28	86.23	86.33	18.81
2696	2011-02-15	65.24	86.19	86.29	18.81
2697	2011-02-14	65.12	85.95	86.05	18.81
2698	2011-02-11	65.11	85.86	85.96	18.81
2699	2011-02-10	65.25	85.91	86.01	18.81
2700	2011-02-09	65.30	85.93	86.03	18.81
2701	2011-02-08	65.34	85.96	86.05	18.81
2702	2011-02-07	69.37	85.31	85.41	17.51
2703	2011-02-02	69.86	85.88	85.99	17.38
2704	2011-02-01	69.86	85.88	85.99	17.38
2705	2011-01-31	69.69	86.05	86.15	17.38
2706	2011-01-28	69.60	85.93	86.03	17.38
2707	2011-01-27	67.25	84.97	85.08	17.38
2708	2011-01-26	67.48	85.32	85.43	22.43
2709	2011-01-25	67.30	85.22	85.33	22.43
2710	2011-01-24	67.30	85.28	85.39	22.43
2711	2011-01-21	67.25	85.28	85.39	22.43
2712	2011-01-20	67.38	85.48	85.59	22.43
2713	2011-01-19	67.52	85.61	85.72	22.43
2714	2011-01-18	67.41	85.53	85.64	22.43
2715	2011-01-17	67.75	85.84	85.94	22.43
2716	2011-01-14	67.76	85.87	85.98	22.43
2717	2011-01-13	67.89	85.98	86.09	22.43
2718	2011-01-12	67.93	85.97	86.08	22.43
2719	2011-01-11	67.96	86.01	86.11	22.43
2720	2011-01-10	67.95	86.01	86.11	22.43
2721	2011-01-07	68.02	86.09	86.19	22.43
2722	2011-01-06	68.26	86.32	86.42	22.43
2723	2011-01-05	68.31	86.37	86.47	22.43
2724	2011-01-04	68.25	86.39	86.49	22.43
2725	2011-01-03	68.30	86.48	86.58	22.43
2726	2010-12-31	68.39	86.51	86.61	22.43
2727	2010-12-30	68.39	86.51	86.61	22.43
2728	2010-12-29	68.60	86.65	86.75	22.43
2729	2010-12-28	68.80	86.83	86.93	22.43
2730	2010-12-24	68.65	86.46	86.56	22.43
2731	2010-12-23	68.65	86.46	86.56	22.43
2732	2010-12-22	68.99	86.69	86.79	22.43
2733	2010-12-21	69.12	86.83	86.92	22.43
2734	2010-12-20	69.35	87.08	87.18	22.43
2735	2010-12-17	69.33	87.06	87.15	22.43
2736	2010-12-16	69.39	87.09	87.19	22.43
2737	2010-12-15	69.54	87.22	87.31	22.43
2738	2010-12-14	69.59	87.29	87.39	22.43
2739	2010-12-13	69.43	87.36	87.45	22.43
2740	2010-12-10	69.41	87.37	87.46	22.43
2741	2010-12-09	69.30	87.38	87.48	22.43
2742	2010-12-08	69.26	87.42	87.52	22.43
2743	2010-12-07	69.22	87.48	87.57	22.43
2744	2010-12-06	69.22	87.54	87.63	22.43
2745	2010-12-03	69.15	87.55	87.64	22.43
2746	2010-12-02	69.25	87.77	87.86	22.43
2747	2010-12-01	69.30	87.86	87.95	22.43
2748	2010-11-30	69.26	87.85	87.94	22.43
2749	2010-11-29	69.27	87.99	88.08	22.43
2750	2010-11-26	69.23	87.97	88.06	22.43
2751	2010-11-25	69.25	88.00	88.09	22.43
2752	2010-11-24	69.22	88.05	88.13	22.43
2753	2010-11-23	69.23	88.03	88.12	22.43
2754	2010-11-22	69.28	88.01	88.10	22.43
2755	2010-11-19	69.41	87.99	88.08	22.43
2756	2010-11-18	70.04	88.62	88.70	22.43
2757	2010-11-17	69.50	87.63	87.72	22.43
2758	2010-11-16	69.42	87.55	87.64	22.43
2759	2010-11-15	69.31	86.76	86.86	22.43
2760	2010-11-12	68.64	86.10	86.20	22.43
2761	2010-11-11	68.97	86.56	86.66	22.43
2762	2010-11-10	68.45	85.89	85.99	22.43
2763	2010-11-09	68.12	85.66	85.77	22.43
2764	2010-11-08	74.21	86.99	87.09	22.43
2765	2010-11-05	74.06	87.06	87.15	22.43
2766	2010-11-04	76.66	87.15	87.25	22.43
2767	2010-11-03	76.62	87.20	87.30	22.43
2768	2010-11-02	76.65	87.23	87.33	22.43
2769	2010-11-01	76.56	87.14	87.24	22.43
2770	2010-10-29	76.53	87.15	87.24	22.43
2771	2010-10-28	61.05	78.70	78.96	13.63
2772	2010-10-27	60.90	78.51	78.78	13.63
2773	2010-10-26	60.76	78.41	78.68	13.63
2774	2010-10-25	60.77	78.48	78.74	13.63
2775	2010-10-22	60.75	78.54	78.80	13.63
2776	2010-10-21	60.39	78.57	78.84	13.63
2777	2010-10-20	60.07	78.30	78.57	13.63
2778	2010-10-19	60.02	78.30	78.57	13.63
2779	2010-10-18	59.87	78.22	78.49	13.63
2780	2010-10-15	59.35	77.84	78.11	13.63
2781	2010-10-14	59.34	77.82	78.10	13.63
2782	2010-10-13	59.34	77.84	78.11	26.15
2783	2010-10-12	59.35	77.89	78.16	26.15
2784	2010-10-11	59.43	77.97	78.24	26.15
2785	2010-10-08	59.50	78.04	78.31	26.15
2786	2010-10-07	59.55	78.09	78.36	26.15
2787	2010-10-06	59.88	78.36	78.63	26.15
2788	2010-10-05	59.98	78.46	78.72	26.15
2789	2010-10-04	60.15	78.60	78.86	26.15
2790	2010-09-30	60.36	78.77	79.03	26.15
2791	2010-09-29	60.52	79.08	79.34	26.15
2792	2010-09-28	60.61	79.14	79.40	26.15
2793	2010-09-27	60.69	79.19	79.45	26.15
2794	2010-09-24	60.65	79.39	79.65	26.15
2795	2010-09-22	60.49	79.77	80.03	26.15
2796	2010-09-21	60.39	79.68	79.93	26.15
2797	2010-09-20	60.59	80.60	80.84	26.15
2798	2010-09-17	60.17	80.46	80.70	26.15
2799	2010-09-16	60.14	80.40	80.64	26.15
2800	2010-09-15	60.22	80.57	80.81	26.15
2801	2010-09-14	59.73	80.25	80.50	26.15
2802	2010-09-13	59.46	80.05	80.30	26.15
2803	2010-09-10	58.71	80.16	80.41	26.15
2804	2010-09-09	58.62	80.17	80.41	26.15
2805	2010-09-08	58.59	80.12	80.37	26.15
2806	2010-09-07	58.66	80.16	80.41	26.15
2807	2010-09-06	61.94	82.04	82.26	26.15
2808	2010-09-03	62.80	82.92	83.13	26.15
2809	2010-09-02	63.15	83.29	83.50	26.15
2810	2010-09-01	63.16	83.32	83.53	26.15
2811	2010-08-31	63.24	83.39	83.60	26.15
2812	2010-08-30	63.30	83.47	83.69	26.15
2813	2010-08-27	63.34	83.51	83.73	26.15
2814	2010-08-26	63.26	83.43	83.65	26.15
2815	2010-08-25	63.29	83.51	83.73	26.15
2816	2010-08-24	63.31	83.56	83.78	26.15
2817	2010-08-23	63.29	83.52	83.74	26.15
2818	2010-08-20	63.34	83.50	83.72	26.15
2819	2010-08-19	63.31	83.47	83.69	26.15
2820	2010-08-18	63.35	83.52	83.74	26.15
2821	2010-08-17	63.30	83.53	83.75	26.15
2822	2010-08-16	63.19	83.48	83.70	26.15
2823	2010-08-13	63.25	83.55	83.77	26.15
2824	2010-08-12	63.21	83.51	83.73	26.15
2825	2010-08-11	63.25	83.50	83.72	26.15
2826	2010-08-10	63.17	83.44	83.66	26.15
2827	2010-08-09	63.14	83.43	83.65	26.15
2828	2010-08-06	62.74	83.06	83.28	26.15
2829	2010-08-05	62.75	83.05	83.28	26.15
2830	2010-08-04	62.73	83.04	83.27	26.15
2831	2010-08-03	62.72	83.07	83.29	26.15
2832	2010-08-02	62.61	82.97	83.19	26.15
2833	2010-07-30	66.35	81.72	82.00	23.00
2834	2010-07-29	66.34	81.71	81.99	23.00
2835	2010-07-28	66.34	81.67	81.95	23.00
2836	2010-07-27	66.23	81.55	81.81	24.77
2837	2010-07-26	66.19	81.43	81.69	24.77
2838	2010-07-23	65.85	81.11	81.38	24.77
2839	2010-07-22	65.68	80.87	81.14	24.77
2840	2010-07-21	65.65	80.84	81.11	24.77
2841	2010-07-20	65.69	80.76	81.03	24.77
2842	2010-07-19	65.85	80.95	81.22	24.77
2843	2010-07-16	65.83	80.96	81.23	24.77
2844	2010-07-15	65.93	81.05	81.32	24.77
2845	2010-07-14	65.92	81.06	81.32	24.77
2846	2010-07-13	65.98	81.11	81.38	24.77
2847	2010-07-12	66.39	81.45	81.71	24.77
2848	2010-07-09	66.67	81.72	81.98	24.77
2849	2010-07-08	66.96	82.01	82.27	24.77
2850	2010-07-07	67.07	82.12	82.37	24.77
2851	2010-07-06	67.09	82.14	82.39	24.77
2852	2010-07-05	67.09	82.14	82.39	24.77
2853	2010-07-02	67.03	82.07	82.32	24.77
2854	2010-06-30	67.05	82.09	82.35	24.77
2855	2010-06-29	67.07	82.12	82.38	24.77
2856	2010-06-28	66.85	81.94	82.20	24.77
2857	2010-06-25	66.43	81.57	81.83	24.77
2858	2010-06-24	66.47	81.61	81.87	24.77
2859	2010-06-23	66.65	81.79	82.05	24.77
2860	2010-06-22	66.80	81.89	82.15	24.77
2861	2010-06-21	66.83	81.95	82.21	24.77
2862	2010-06-18	67.15	82.30	82.55	24.77
2863	2010-06-17	67.93	83.02	83.26	24.77
2864	2010-06-15	68.04	83.15	83.39	24.77
2865	2010-06-14	67.94	82.81	83.06	24.77
2866	2010-06-11	67.71	82.55	82.81	24.77
2867	2010-06-10	67.85	82.69	82.94	24.77
2868	2010-06-09	67.66	82.51	82.77	24.77
2869	2010-06-08	67.54	82.38	82.64	24.77
2870	2010-06-07	67.39	82.34	82.60	24.77
2871	2010-06-04	67.25	82.18	82.44	24.77
2872	2010-06-03	67.21	82.15	82.41	24.77
2873	2010-06-02	67.13	82.03	82.29	24.77
2874	2010-06-01	67.16	82.00	82.26	24.77
2875	2010-05-31	67.17	82.01	82.27	24.77
2876	2010-05-28	67.14	81.94	82.19	24.77
2877	2010-05-27	67.06	81.85	82.09	24.77
2878	2010-05-26	66.91	81.68	81.93	24.76
2879	2010-05-25	66.89	81.71	81.96	24.76
2880	2010-05-24	66.72	81.57	81.82	24.76
2881	2010-05-20	66.70	81.51	81.77	24.76
2882	2010-05-19	66.54	81.36	81.62	24.76
2883	2010-05-18	66.45	81.28	81.53	24.76
2884	2010-05-17	66.44	81.12	81.38	24.76
2885	2010-05-14	66.38	81.13	81.39	24.76
2886	2010-05-13	66.22	81.13	81.39	24.76
2887	2010-05-12	66.15	81.15	81.40	24.76
2888	2010-05-11	66.10	81.10	81.35	24.76
2889	2010-05-10	66.00	80.93	81.18	24.76
2890	2010-05-07	66.20	80.77	81.03	24.76
2891	2010-05-06	66.43	80.60	80.86	24.76
2892	2010-05-05	66.53	80.15	80.42	24.76
2893	2010-05-04	66.47	80.11	80.38	24.76
2894	2010-05-03	66.34	80.05	80.32	24.76
2895	2010-04-30	66.34	80.05	80.32	24.75
2896	2010-04-29	66.18	79.95	80.22	24.75
2897	2010-04-28	66.12	79.99	80.26	24.75
2898	2010-04-27	65.78	79.69	79.97	24.75
2899	2010-04-26	65.59	79.58	79.86	24.75
2900	2010-04-23	65.52	79.63	79.91	24.75
2901	2010-04-22	65.85	79.94	80.21	24.75
2902	2010-04-21	65.78	79.88	80.16	24.75
2903	2010-04-20	65.52	79.62	79.90	24.75
2904	2010-04-19	65.45	79.55	79.83	24.75
2905	2010-04-16	65.25	79.35	79.63	24.75
2906	2010-04-15	65.08	79.20	79.48	24.75
2907	2010-04-14	64.91	78.95	79.24	24.75
2908	2010-04-13	64.84	79.17	79.46	24.75
2909	2010-04-12	64.38	78.73	79.02	24.75
2910	2010-04-09	64.24	78.38	78.67	24.75
2911	2010-04-08	64.01	78.10	78.40	24.75
2912	2010-04-07	63.57	78.10	78.40	24.75
2913	2010-04-01	63.53	78.09	78.39	24.75
2914	2010-03-31	63.44	77.98	78.28	24.75
2915	2010-03-30	63.48	78.02	78.32	24.75
2916	2010-03-29	63.46	77.92	78.22	24.75
2917	2010-03-26	63.42	77.82	78.13	24.75
2918	2010-03-25	63.44	77.82	78.12	24.75
2919	2010-03-24	63.30	77.69	77.99	24.75
2920	2010-03-23	63.30	77.68	77.98	24.75
2921	2010-03-22	63.30	77.65	77.96	24.75
2922	2010-03-19	63.08	77.41	77.71	24.75
2923	2010-03-18	63.03	77.36	77.67	24.75
2924	2010-03-17	62.98	77.30	77.61	24.75
2925	2010-03-16	62.89	77.12	77.43	24.75
2926	2010-03-15	62.74	76.98	77.29	24.75
2927	2010-03-12	62.70	76.98	77.29	24.75
2928	2010-03-11	62.67	76.94	77.26	24.75
2929	2010-03-10	62.74	77.05	77.36	24.75
2930	2010-03-09	63.14	77.43	77.73	24.75
2931	2010-03-08	63.19	77.44	77.75	24.75
2932	2010-03-05	63.12	77.36	77.66	24.75
2933	2010-03-04	63.22	77.45	77.76	24.75
2934	2010-03-03	63.53	77.76	78.06	24.75
2935	2010-03-02	63.52	77.74	78.04	24.75
2936	2010-03-01	63.52	77.75	78.05	24.75
2937	2010-02-26	63.50	77.73	78.03	48.09
2938	2010-02-25	63.26	77.49	77.79	48.09
2939	2010-02-24	63.25	77.47	77.77	48.09
2940	2010-02-23	63.21	77.43	77.73	48.09
2941	2010-02-22	63.23	77.39	77.69	48.09
2942	2010-02-19	63.24	77.38	77.69	48.09
2943	2010-02-18	63.24	77.39	77.69	48.09
2944	2010-02-17	63.53	77.73	78.03	48.09
2945	2010-02-12	63.60	77.77	78.07	48.09
2946	2010-02-11	63.73	77.89	78.18	48.09
2947	2010-02-10	63.67	77.85	78.15	48.09
2948	2010-02-09	63.35	77.51	77.81	48.09
2949	2010-02-08	63.70	77.75	78.05	48.09
2950	2010-02-05	64.13	78.18	78.47	48.09
2951	2010-02-04	64.59	78.61	78.90	48.09
2952	2010-02-03	64.74	78.76	79.04	48.09
2953	2010-02-02	65.16	79.20	79.48	48.09
2954	2010-02-01	65.20	79.19	79.46	48.09
2955	2010-01-29	65.26	79.25	79.53	48.09
2956	2010-01-28	65.15	79.17	79.45	48.09
2957	2010-01-27	65.12	79.15	79.43	48.09
2958	2010-01-26	65.12	79.17	79.45	48.09
2959	2010-01-25	65.09	79.13	79.41	48.09
2960	2010-01-22	65.07	79.08	79.36	48.09
2961	2010-01-21	64.72	78.84	79.13	48.09
2962	2010-01-20	64.55	78.67	78.96	48.09
2963	2010-01-19	64.60	78.72	79.00	48.09
2964	2010-01-18	64.78	78.95	79.23	48.09
2965	2010-01-15	64.67	78.86	79.15	48.09
2966	2010-01-14	64.69	78.90	79.18	48.09
2967	2010-01-13	64.46	78.62	78.91	48.09
2968	2010-01-12	64.43	78.56	78.85	48.09
2969	2010-01-11	64.36	78.47	78.76	48.09
2970	2010-01-08	64.11	78.35	78.64	48.09
2971	2010-01-07	64.77	79.07	79.35	48.09
2972	2010-01-06	64.69	79.47	79.75	48.09
2973	2010-01-05	64.44	79.42	79.70	48.09
2974	2010-01-04	64.00	79.21	79.49	48.09
2975	2009-12-31	63.91	79.18	79.47	48.09
2976	2009-12-30	63.91	79.18	79.47	48.09
2977	2009-12-29	63.75	79.34	79.63	48.09
2978	2009-12-28	63.33	78.99	79.28	48.09
2979	2009-12-24	63.16	78.83	79.12	48.09
2980	2009-12-23	63.16	78.83	79.12	48.09
2981	2009-12-22	62.97	78.76	79.05	48.09
2982	2009-12-21	62.67	78.45	78.75	48.09
2983	2009-12-18	62.60	78.51	78.81	48.09
2984	2009-12-17	62.57	78.44	78.74	48.09
2985	2009-12-16	62.55	78.44	78.73	48.09
2986	2009-12-15	62.59	78.50	78.79	48.09
2987	2009-12-14	62.56	78.49	78.78	48.09
2988	2009-12-11	62.34	78.20	78.49	48.09
2989	2009-12-10	62.63	78.59	78.88	48.09
2990	2009-12-09	62.62	78.61	78.89	48.07
2991	2009-12-08	62.63	78.57	78.86	48.07
2992	2009-12-07	62.44	78.40	78.69	48.06
2993	2009-12-04	62.25	78.21	78.50	48.06
2994	2009-12-03	62.18	78.22	78.51	48.06
2995	2009-12-02	62.00	78.03	78.33	48.05
2996	2009-12-01	62.02	78.20	78.50	48.04
2997	2009-11-30	62.19	78.42	78.73	48.04
2998	2009-11-27	62.36	78.59	78.89	48.04
2999	2009-11-26	62.32	78.57	78.87	48.04
3000	2009-11-25	62.23	78.45	78.75	48.04
3001	2009-11-24	62.12	78.28	78.59	48.04
3002	2009-11-23	62.02	78.15	78.46	48.04
3003	2009-11-20	61.98	78.13	78.44	48.03
3004	2009-11-19	61.90	78.05	78.36	48.03
3005	2009-11-18	61.63	77.83	78.15	48.03
3006	2009-11-17	61.41	77.53	77.85	48.03
3007	2009-11-16	61.43	77.53	77.85	48.03
3008	2009-11-13	61.39	77.51	77.83	48.03
3009	2009-11-12	61.51	77.67	77.99	48.03
3010	2009-11-11	61.50	77.66	77.98	48.03
3011	2009-11-10	61.54	77.69	78.00	48.03
3012	2009-11-09	61.66	77.95	78.26	48.03
3013	2009-11-06	61.87	78.17	78.47	48.03
3014	2009-11-05	62.19	78.49	78.79	48.03
3015	2009-11-04	62.23	78.57	78.87	48.03
3016	2009-11-03	62.27	78.39	78.70	48.03
3017	2009-11-02	62.21	78.21	78.52	48.03
3018	2009-10-30	62.30	78.31	78.61	48.03
3019	2009-10-29	62.35	78.30	78.60	48.03
3020	2009-10-28	62.48	78.34	78.64	48.03
3021	2009-10-27	62.48	78.30	78.61	48.03
3022	2009-10-23	62.34	78.02	78.33	48.03
3023	2009-10-22	62.07	77.76	78.08	48.03
3024	2009-10-21	61.90	77.64	77.95	48.03
3025	2009-10-20	61.95	77.68	78.00	48.03
3026	2009-10-19	61.82	77.38	77.71	48.03
3027	2009-10-16	61.83	77.13	77.47	48.03
3028	2009-10-15	62.02	77.21	77.55	48.03
3029	2009-10-14	62.23	77.41	77.75	48.03
3030	2009-10-13	62.22	77.40	77.73	48.03
3031	2009-10-12	62.22	77.40	77.73	48.03
3032	2009-10-09	62.20	77.38	77.71	48.03
3033	2009-10-08	62.14	77.24	77.58	48.03
3034	2009-10-07	62.12	77.25	77.58	48.03
3035	2009-10-06	62.12	77.25	77.58	48.03
3036	2009-10-05	62.14	77.27	77.60	48.03
3037	2009-10-02	62.14	77.27	77.60	48.03
3038	2009-09-30	62.16	77.30	77.63	48.03
3039	2009-09-29	62.21	77.33	77.67	48.03
3040	2009-09-28	62.20	77.34	77.66	48.03
3041	2009-09-25	62.25	77.38	77.70	48.03
3042	2009-09-24	62.18	77.29	77.60	48.03
3043	2009-09-23	62.10	77.30	77.61	48.03
3044	2009-09-22	62.11	77.32	77.64	48.03
3045	2009-09-21	62.08	77.31	77.62	48.03
3046	2009-09-18	62.10	77.31	77.62	48.03
3047	2009-09-17	62.13	77.33	77.64	48.03
3048	2009-09-16	62.14	77.34	77.65	48.03
3049	2009-09-15	62.19	77.38	77.69	48.03
3050	2009-09-14	62.19	77.40	77.71	48.03
3051	2009-09-11	62.19	77.41	77.72	48.03
3052	2009-09-10	62.17	77.39	77.70	48.03
3053	2009-09-09	62.15	77.36	77.67	48.03
3054	2009-09-08	62.12	77.36	77.67	48.03
3055	2009-09-07	62.11	77.36	77.67	48.03
3056	2009-09-04	62.13	77.40	77.71	48.03
3057	2009-09-03	62.13	77.41	77.72	48.03
3058	2009-09-02	62.10	77.37	77.68	48.03
3059	2009-09-01	62.12	77.43	77.74	48.03
3060	2009-08-31	62.15	77.58	77.89	48.03
3061	2009-08-28	62.38	78.39	78.69	48.03
3062	2009-08-27	62.72	78.91	79.22	48.03
3063	2009-08-26	62.73	79.11	79.42	48.02
3064	2009-08-25	62.85	79.25	79.55	48.02
3065	2009-08-24	62.89	79.30	79.61	48.02
3066	2009-08-21	62.93	79.34	79.64	48.02
3067	2009-08-20	62.84	79.51	79.81	48.02
3068	2009-08-19	62.83	79.52	79.82	48.02
3069	2009-08-18	62.81	79.53	79.83	48.02
3070	2009-08-17	62.79	79.50	79.80	48.02
3071	2009-08-14	62.75	79.47	79.77	48.02
3072	2009-08-13	62.76	79.46	79.76	48.02
3073	2009-08-12	62.79	79.43	79.73	48.02
3074	2009-08-11	62.79	79.34	79.64	48.02
3075	2009-08-10	62.76	79.37	79.67	48.02
3076	2009-08-07	62.87	79.49	79.79	48.02
3077	2009-08-06	63.19	79.48	79.78	48.02
3078	2009-08-05	63.28	79.56	79.86	48.02
3079	2009-08-04	63.44	79.69	79.98	48.02
3080	2009-08-03	63.48	79.72	80.02	48.02
3081	2009-07-31	63.52	79.78	80.07	48.02
3082	2009-07-30	63.72	79.96	80.25	48.02
3083	2009-07-29	63.71	79.95	80.24	48.02
3084	2009-07-28	63.75	79.98	80.27	48.02
3085	2009-07-27	63.75	80.00	80.29	48.02
3086	2009-07-24	63.74	80.01	80.30	48.02
3087	2009-07-23	63.76	80.03	80.32	48.02
3088	2009-07-22	63.75	80.05	80.34	48.02
3089	2009-07-21	63.73	80.04	80.33	48.02
3090	2009-07-20	63.73	80.04	80.33	48.02
3091	2009-07-17	63.72	80.01	80.30	48.02
3092	2009-07-16	63.71	79.99	80.29	48.02
3093	2009-07-15	63.71	79.99	80.29	48.02
3094	2009-07-14	63.70	79.98	80.27	48.02
3095	2009-07-13	63.71	80.01	80.30	48.02
3096	2009-07-10	63.70	80.03	80.32	48.02
3097	2009-07-09	63.69	80.00	80.30	48.02
3098	2009-07-08	63.71	80.03	80.32	48.02
3099	2009-07-07	63.72	80.03	80.32	48.02
3100	2009-07-06	63.72	80.04	80.33	48.02
3101	2009-07-03	63.74	80.06	80.35	48.02
3102	2009-07-02	63.82	80.08	80.37	48.02
3103	2009-06-30	63.82	80.08	80.37	48.02
3104	2009-06-29	63.81	80.07	80.36	48.02
3105	2009-06-26	63.81	80.08	80.37	48.02
3106	2009-06-25	63.81	80.07	80.36	48.02
3107	2009-06-24	63.85	80.18	80.47	48.02
3108	2009-06-23	63.84	80.24	80.53	48.02
3109	2009-06-22	63.84	80.23	80.52	48.02
3110	2009-06-19	63.85	80.24	80.53	48.02
3111	2009-06-18	63.89	80.28	80.57	48.02
3112	2009-06-17	63.89	80.28	80.57	48.02
3113	2009-06-16	63.88	80.30	80.59	48.02
3114	2009-06-15	63.87	80.29	80.58	48.01
3115	2009-06-12	63.47	79.87	80.16	48.01
3116	2009-06-11	63.46	79.87	80.16	48.01
3117	2009-06-10	63.48	79.88	80.18	48.01
3118	2009-06-09	63.48	79.89	80.18	48.01
3119	2009-06-08	63.47	79.87	80.17	48.01
3120	2009-06-05	63.45	79.85	80.14	48.01
3121	2009-06-04	63.44	79.83	80.12	48.01
3122	2009-06-03	63.46	79.85	80.15	48.01
3123	2009-06-02	63.52	79.77	80.07	48.01
3124	2009-06-01	63.51	79.77	80.07	48.01
3125	2009-05-29	63.60	79.77	80.06	48.01
3126	2009-05-27	63.57	79.73	80.03	48.01
3127	2009-05-26	63.62	79.80	80.09	48.01
3128	2009-05-25	63.65	79.83	80.13	48.01
3129	2009-05-22	63.63	79.82	80.11	48.01
3130	2009-05-21	63.65	79.83	80.13	48.01
3131	2009-05-20	63.65	79.82	80.12	48.01
3132	2009-05-19	63.71	79.82	80.12	48.01
3133	2009-05-18	63.88	79.84	80.13	48.01
3134	2009-05-15	63.91	79.76	80.06	48.01
3135	2009-05-14	63.90	79.76	80.06	48.01
3136	2009-05-13	63.80	79.64	79.94	48.01
3137	2009-05-12	63.79	79.64	79.94	48.01
3138	2009-05-11	63.82	79.63	79.93	48.01
3139	2009-05-08	63.86	79.55	79.85	48.01
3140	2009-05-07	63.85	79.54	79.84	48.01
3141	2009-05-06	63.86	79.55	79.85	48.01
3142	2009-05-05	63.80	79.49	79.79	48.01
3143	2009-05-04	63.77	79.45	79.75	48.01
3144	2009-04-30	63.75	79.44	79.74	48.01
3145	2009-04-29	63.74	79.44	79.74	48.01
3146	2009-04-28	63.72	79.42	79.72	48.01
3147	2009-04-27	63.71	79.43	79.73	48.01
3148	2009-04-24	63.74	79.46	79.76	48.01
3149	2009-04-23	63.77	79.49	79.79	48.01
3150	2009-04-22	63.80	79.49	79.79	48.01
3151	2009-04-21	63.78	79.47	79.77	48.01
3152	2009-04-20	63.78	79.47	79.77	48.01
3153	2009-04-17	63.79	79.42	79.72	48.01
3154	2009-04-16	63.79	79.44	79.75	48.01
3155	2009-04-15	63.82	79.55	79.85	48.01
3156	2009-04-14	63.79	79.55	79.85	48.01
3157	2009-04-09	63.77	79.56	79.86	48.01
3158	2009-04-08	63.75	79.54	79.84	48.01
3159	2009-04-07	63.72	79.51	79.81	48.01
3160	2009-04-06	63.71	79.51	79.81	48.01
3161	2009-04-03	63.72	79.51	79.81	48.01
3162	2009-04-02	63.70	79.49	79.79	48.01
3163	2009-04-01	63.68	79.51	79.81	48.04
3164	2009-03-31	63.71	79.54	79.84	48.04
3165	2009-03-30	63.71	79.54	79.84	48.04
3166	2009-03-27	63.72	79.54	79.84	48.04
3167	2009-03-26	63.73	79.54	79.84	48.04
3168	2009-03-25	63.71	79.52	79.82	48.04
3169	2009-03-24	63.72	79.52	79.82	48.04
3170	2009-03-23	63.75	79.55	79.85	48.04
3171	2009-03-20	63.74	79.51	79.81	48.04
3172	2009-03-19	63.73	79.50	79.80	48.04
3173	2009-03-18	63.74	79.50	79.80	48.04
3174	2009-03-17	63.74	79.50	79.80	48.04
3175	2009-03-16	63.76	79.52	79.82	48.04
3176	2009-03-13	63.76	79.49	79.79	48.04
3177	2009-03-12	63.78	79.51	79.81	48.04
3178	2009-03-11	63.79	79.53	79.83	48.04
3179	2009-03-10	63.78	79.52	79.82	48.04
3180	2009-03-09	63.77	79.53	79.83	48.04
3181	2009-03-06	63.81	79.50	79.80	48.04
3182	2009-03-05	63.77	79.48	79.78	48.04
3183	2009-03-04	63.80	79.50	79.80	48.04
3184	2009-03-03	63.80	79.46	79.76	48.04
3185	2009-03-02	63.80	79.46	79.76	48.04
3186	2009-02-27	63.80	79.44	79.74	48.04
3187	2009-02-26	63.80	79.44	79.74	48.04
3188	2009-02-25	63.83	79.48	79.78	48.04
3189	2009-02-24	63.89	79.48	79.78	48.04
3190	2009-02-23	63.91	79.50	79.80	48.04
3191	2009-02-20	63.93	79.52	79.82	48.04
3192	2009-02-19	63.98	79.53	79.83	48.04
3193	2009-02-18	64.02	79.52	79.82	48.04
3194	2009-02-17	64.04	79.53	79.83	48.04
3195	2009-02-16	64.06	79.55	79.85	48.04
3196	2009-02-13	64.00	79.76	80.06	48.04
3197	2009-02-12	63.95	79.82	80.11	48.04
3198	2009-02-11	63.96	79.74	80.04	48.04
3199	2009-02-10	64.01	79.71	80.01	48.04
3200	2009-02-09	64.01	79.67	79.97	48.04
3201	2009-02-06	64.04	79.70	79.99	48.04
3202	2009-02-05	64.05	79.69	79.99	48.04
3203	2009-02-04	64.05	79.69	79.99	48.04
3204	2009-02-03	64.05	79.71	80.01	48.04
3205	2009-02-02	63.94	79.60	79.90	48.04
3206	2009-01-30	63.94	79.60	79.90	48.04
3207	2009-01-29	63.93	79.59	79.89	48.04
3208	2009-01-23	63.93	79.59	79.89	48.04
3209	2009-01-22	63.98	79.58	79.87	48.04
3210	2009-01-21	63.97	79.58	79.87	48.04
3211	2009-01-20	63.96	79.57	79.87	48.04
3212	2009-01-19	63.92	79.47	79.78	48.04
3213	2009-01-16	63.90	79.46	79.76	48.04
3214	2009-01-15	63.89	79.45	79.75	48.04
3215	2009-01-14	63.89	79.45	79.75	48.04
3216	2009-01-13	63.90	79.45	79.76	48.04
3217	2009-01-12	63.90	79.45	79.75	48.04
3218	2009-01-09	63.94	79.50	79.80	48.04
3219	2009-01-08	63.97	79.55	79.85	48.04
3220	2009-01-07	63.98	79.58	79.87	48.04
3221	2009-01-06	64.01	79.59	79.89	48.04
3222	2009-01-05	64.08	79.61	79.91	48.04
3223	2009-01-02	64.12	79.57	79.87	48.04
3224	2008-12-30	64.13	79.59	79.88	48.04
3225	2008-12-29	64.02	79.47	79.77	48.04
3226	2008-12-23	64.00	79.45	79.74	48.04
3227	2008-12-22	64.02	79.47	79.75	48.04
3228	2008-12-19	64.10	79.54	79.83	48.04
3229	2008-12-18	64.13	79.57	79.86	48.04
3230	2008-12-17	64.15	79.59	79.88	48.04
3231	2008-12-16	64.19	79.63	79.91	48.04
3232	2008-12-15	64.18	79.63	79.91	48.04
3233	2008-12-12	64.17	79.61	79.90	48.04
3234	2008-12-11	64.19	79.64	79.93	48.04
3235	2008-12-10	64.17	79.63	79.91	48.04
3236	2008-12-09	64.22	79.67	79.96	48.04
3237	2008-12-08	64.24	79.69	79.98	48.04
3238	2008-12-05	64.26	79.70	79.99	48.04
3239	2008-12-04	64.27	79.68	79.97	48.04
3240	2008-12-03	64.28	79.70	79.98	48.04
3241	2008-12-02	64.28	79.69	79.98	48.04
3242	2008-12-01	64.30	79.72	80.00	48.04
3243	2008-11-28	64.32	79.73	80.01	48.04
3244	2008-11-27	64.31	79.72	80.01	48.04
3245	2008-11-26	64.33	79.74	80.02	48.04
3246	2008-11-25	64.33	79.74	80.02	48.04
3247	2008-11-24	64.33	79.74	80.02	48.04
3248	2008-11-21	64.26	79.70	79.99	48.04
3249	2008-11-20	64.26	79.71	79.99	48.04
3250	2008-11-19	64.29	79.73	80.01	48.04
3251	2008-11-18	64.28	79.72	80.00	48.04
3252	2008-11-17	64.29	79.73	80.01	48.04
3253	2008-11-14	64.29	79.73	80.01	48.04
3254	2008-11-13	64.32	79.76	80.04	48.04
3255	2008-11-12	64.37	79.74	80.02	48.04
3256	2008-11-11	64.37	79.72	80.00	48.04
3257	2008-11-10	64.35	79.71	80.00	48.04
3258	2008-11-07	64.35	79.71	79.99	48.04
3259	2008-11-06	64.33	79.69	79.98	48.04
3260	2008-11-05	64.34	79.69	79.98	48.04
3261	2008-11-04	64.37	79.73	80.01	48.04
3262	2008-11-03	64.37	79.73	80.01	48.04
3263	2008-10-31	64.37	79.72	80.00	48.04
3264	2008-10-30	64.34	79.70	79.98	48.04
3265	2008-10-29	64.30	79.68	79.97	48.04
3266	2008-10-28	64.28	79.68	79.96	48.04
3267	2008-10-27	64.26	79.65	79.93	48.05
3268	2008-10-24	64.23	79.61	79.88	48.05
3269	2008-10-23	64.23	79.58	79.86	48.05
3270	2008-10-22	64.24	79.60	79.87	48.05
3271	2008-10-21	64.25	79.60	79.87	48.05
3272	2008-10-20	64.26	79.62	79.89	48.05
3273	2008-10-17	64.28	79.63	79.90	48.05
3274	2008-10-16	64.43	79.80	80.07	48.05
3275	2008-10-15	64.40	79.78	80.04	48.05
3276	2008-10-14	64.36	79.75	80.01	48.05
3277	2008-10-13	64.35	79.73	80.00	48.05
3278	2008-10-10	64.32	79.71	79.98	48.05
3279	2008-10-09	64.31	79.69	79.96	48.05
3280	2008-10-08	64.29	79.67	79.94	48.05
3281	2008-10-06	64.32	79.69	79.96	48.05
3282	2008-10-03	64.31	79.69	79.96	48.05
3283	2008-10-02	64.32	79.70	79.96	48.05
3284	2008-09-30	64.36	79.74	80.01	48.06
3285	2008-09-29	64.35	79.73	80.00	48.06
3286	2008-09-26	64.34	79.72	79.99	48.06
3287	2008-09-25	64.34	79.72	79.98	48.06
3288	2008-09-24	64.33	79.71	79.98	48.06
3289	2008-09-23	64.32	79.70	79.97	48.06
3290	2008-09-22	64.33	79.71	79.98	48.06
3291	2008-09-19	64.23	79.62	79.88	48.11
3292	2008-09-18	64.22	79.60	79.87	48.11
3293	2008-09-17	64.21	79.60	79.87	48.11
3294	2008-09-16	64.21	79.60	79.87	48.11
3295	2008-09-12	64.20	79.58	79.85	48.11
3296	2008-09-11	64.20	79.58	79.85	48.11
3297	2008-09-10	64.30	79.67	79.94	48.11
3298	2008-09-09	64.30	79.67	79.94	48.11
3299	2008-09-08	64.29	79.66	79.93	48.11
3300	2008-09-05	64.29	79.67	79.94	48.11
3301	2008-09-04	64.29	79.67	79.93	48.11
3302	2008-09-03	64.30	79.67	79.94	48.11
3303	2008-09-02	64.29	79.66	79.93	48.11
3304	2008-09-01	64.27	79.65	79.92	48.11
3305	2008-08-29	64.26	79.63	79.90	48.11
3306	2008-08-28	64.23	79.61	79.88	48.11
3307	2008-08-27	64.22	79.61	79.88	48.11
3308	2008-08-26	64.22	79.61	79.88	48.11
3309	2008-08-25	64.23	79.62	79.89	48.11
3310	2008-08-21	64.25	79.64	79.91	48.11
3311	2008-08-20	64.28	79.67	79.94	48.11
3312	2008-08-19	64.30	79.69	79.96	48.11
3313	2008-08-18	64.29	79.68	79.95	48.11
3314	2008-08-15	64.28	79.67	79.94	48.11
3315	2008-08-14	64.29	79.69	79.96	48.11
3316	2008-08-13	64.32	79.72	79.99	48.11
3317	2008-08-12	64.29	79.69	79.96	48.11
3318	2008-08-11	64.27	79.68	79.95	48.11
3319	2008-08-08	64.27	79.68	79.95	48.11
3320	2008-08-07	64.30	79.71	79.98	48.11
3321	2008-08-05	64.28	79.69	79.96	48.11
3322	2008-08-04	64.31	79.71	79.98	48.11
3323	2008-08-01	64.34	79.74	80.01	48.11
3324	2008-07-31	64.38	79.79	80.05	48.11
3325	2008-07-30	64.38	79.79	80.05	48.11
3326	2008-07-29	64.38	79.79	80.05	48.11
3327	2008-07-28	64.39	79.80	80.07	48.11
3328	2008-07-25	64.32	79.73	80.00	48.11
3329	2008-07-24	64.27	79.71	79.97	48.11
3330	2008-07-23	64.26	79.69	79.96	48.11
3331	2008-07-22	64.13	79.63	79.90	47.94
3332	2008-07-21	64.14	79.64	79.91	47.94
3333	2008-07-18	64.15	79.66	79.93	47.94
3334	2008-07-17	64.14	79.65	79.92	47.94
3335	2008-07-16	64.11	79.61	79.88	47.94
3336	2008-07-15	64.10	79.59	79.87	47.94
3337	2008-07-14	64.08	79.58	79.85	47.94
3338	2008-07-11	64.07	79.57	79.84	47.94
3339	2008-07-10	64.07	79.56	79.84	47.94
3340	2008-07-09	64.06	79.57	79.84	47.94
3341	2008-07-08	64.05	79.57	79.84	47.94
3342	2008-07-07	64.05	79.57	79.84	47.94
3343	2008-07-04	64.04	79.56	79.84	47.94
3344	2008-07-03	64.04	79.56	79.84	47.94
3345	2008-07-02	63.95	79.48	79.75	47.94
3346	2008-06-30	63.94	79.47	79.74	47.94
3347	2008-06-27	63.91	79.42	79.69	47.94
3348	2008-06-26	63.90	79.41	79.68	47.94
3349	2008-06-25	63.90	79.41	79.69	47.95
3350	2008-06-24	63.93	79.43	79.70	47.95
3351	2008-06-23	63.89	79.39	79.67	47.95
3352	2008-06-20	63.80	79.31	79.59	47.95
3353	2008-06-19	63.80	79.31	79.59	47.95
3354	2008-06-18	63.84	79.32	79.59	47.95
3355	2008-06-17	63.88	79.38	79.65	47.95
3356	2008-06-16	63.86	79.24	79.51	47.95
3357	2008-06-13	63.85	79.24	79.52	47.95
3358	2008-06-12	63.88	79.26	79.53	47.95
3359	2008-06-11	63.81	79.21	79.49	47.95
3360	2008-06-10	63.74	79.17	79.45	47.95
3361	2008-06-06	63.71	79.17	79.45	47.95
3362	2008-06-05	63.71	79.17	79.44	47.95
3363	2008-06-04	63.69	79.17	79.45	47.95
3364	2008-06-03	63.62	79.13	79.41	47.95
3365	2008-06-02	63.59	79.17	79.45	47.95
3366	2008-05-30	63.56	79.15	79.43	47.95
3367	2008-05-29	63.52	79.11	79.39	47.95
3368	2008-05-28	63.39	79.06	79.34	47.95
3369	2008-05-27	63.42	79.09	79.37	47.95
3370	2008-05-26	63.39	79.06	79.34	47.95
3371	2008-05-23	63.33	78.96	79.24	47.95
3372	2008-05-22	63.06	78.73	79.02	47.95
3373	2008-05-21	62.87	78.53	78.81	47.95
3374	2008-05-20	62.60	78.35	78.64	47.95
3375	2008-05-19	62.52	78.33	78.62	47.95
3376	2008-05-16	62.31	78.23	78.53	47.95
3377	2008-05-15	62.09	78.08	78.37	47.95
3378	2008-05-14	61.78	77.79	78.08	47.95
3379	2008-05-13	61.84	77.85	78.14	47.95
3380	2008-05-09	61.95	77.95	78.24	47.95
3381	2008-05-08	61.71	77.73	78.03	47.95
3382	2008-05-07	61.38	77.54	77.84	47.95
3383	2008-05-06	60.63	77.20	77.50	47.95
3384	2008-05-05	60.29	76.96	77.26	47.95
3385	2008-05-02	60.33	76.99	77.30	47.95
3386	2008-04-30	60.20	76.97	77.27	47.95
3387	2008-04-29	60.18	76.94	77.25	47.95
3388	2008-04-28	59.87	76.69	77.00	47.95
3389	2008-04-25	59.97	76.76	77.07	47.95
3390	2008-04-24	59.69	76.73	77.04	47.95
3391	2008-04-23	59.33	76.68	76.99	47.95
3392	2008-04-22	58.50	76.63	76.94	47.95
3393	2008-04-21	58.48	76.62	76.93	47.95
3394	2008-04-18	60.00	76.49	76.80	47.95
3395	2008-04-17	59.83	76.31	76.62	47.95
3396	2008-04-16	59.75	76.22	76.53	47.95
3397	2008-04-15	59.51	76.00	76.31	47.95
3398	2008-04-14	59.44	75.93	76.25	47.95
3399	2008-04-11	59.14	75.60	75.92	47.95
3400	2008-04-10	58.95	75.41	75.74	47.95
3401	2008-04-09	57.76	74.51	74.85	47.95
3402	2008-04-08	57.65	74.49	74.82	47.95
3403	2008-04-07	57.60	74.43	74.77	47.95
3404	2008-04-03	57.25	74.09	74.43	47.95
3405	2008-04-02	57.03	73.97	74.32	47.95
3406	2008-04-01	56.78	73.82	74.17	47.95
3407	2008-03-31	56.62	73.69	74.04	47.95
3408	2008-03-28	56.32	73.64	73.98	47.95
3409	2008-03-27	56.21	73.55	73.90	47.95
3410	2008-03-26	55.80	73.30	73.65	47.95
3411	2008-03-25	55.47	73.36	73.71	47.95
3412	2008-03-20	54.91	73.34	73.70	47.95
3413	2008-03-19	54.66	73.08	73.44	47.95
3414	2008-03-18	54.48	73.02	73.38	47.95
3415	2008-03-17	54.32	72.92	73.27	47.95
3416	2008-03-14	54.20	72.81	73.17	47.95
3417	2008-03-13	54.29	72.86	73.22	47.95
3418	2008-03-12	54.12	72.70	73.06	47.95
3419	2008-03-11	53.86	72.55	72.92	47.95
3420	2008-03-10	53.35	72.10	72.47	47.95
3421	2008-03-07	53.15	71.90	72.27	47.95
3422	2008-03-06	53.35	72.18	72.55	47.95
3423	2008-03-05	53.98	72.42	72.80	47.95
3424	2008-03-04	54.05	72.39	72.76	47.95
3425	2008-03-03	54.13	72.43	72.80	47.95
3426	2008-02-29	54.10	72.35	72.72	47.95
3427	2008-02-28	53.78	72.02	72.40	47.95
3428	2008-02-27	54.01	71.92	72.30	47.95
3429	2008-02-26	54.13	71.96	72.34	47.95
3430	2008-02-25	54.30	72.04	72.42	47.94
3431	2008-02-22	54.54	72.09	72.47	47.94
3432	2008-02-21	54.69	72.22	72.60	47.94
3433	2008-02-20	54.77	72.21	72.60	47.94
3434	2008-02-19	55.17	72.45	72.84	47.94
3435	2008-02-18	54.99	72.36	72.75	47.94
3436	2008-02-15	55.03	72.58	72.97	47.94
3437	2008-02-14	54.93	72.42	72.80	47.95
3438	2008-02-13	55.00	72.46	72.84	47.95
3439	2008-02-12	55.05	72.42	72.80	47.95
3440	2008-02-11	55.01	72.41	72.79	47.95
3441	2008-02-06	54.88	72.33	72.71	47.95
3442	2008-02-05	54.88	72.33	72.71	47.95
3443	2008-02-04	54.77	72.25	72.63	47.95
3444	2008-02-01	54.10	71.67	72.05	47.95
3445	2008-01-31	54.05	71.58	71.97	47.95
3446	2008-01-30	52.27	69.79	70.21	47.95
3447	2008-01-29	51.77	69.11	69.54	47.95
3448	2008-01-28	51.74	68.93	69.36	47.95
3449	2008-01-25	52.86	70.11	70.53	47.95
3450	2008-01-24	52.49	69.51	69.94	47.95
3451	2008-01-23	51.46	68.18	68.64	47.95
3452	2008-01-22	51.08	67.77	68.22	47.95
3453	2008-01-21	51.01	66.98	67.45	47.94
3454	2008-01-18	50.90	66.81	67.29	47.92
3455	2008-01-17	52.21	67.68	68.17	47.92
3456	2008-01-16	51.70	67.33	67.83	47.91
3457	2008-01-15	51.99	67.77	68.30	47.91
3458	2008-01-14	51.40	67.44	67.97	47.91
3459	2008-01-11	50.75	66.78	67.32	47.91
3460	2008-01-10	50.29	66.32	66.87	47.91
3461	2008-01-09	50.51	66.54	67.09	47.92
3462	2008-01-08	50.88	67.03	67.64	47.92
3463	2008-01-07	50.36	66.67	67.28	47.92
3464	2008-01-04	50.29	66.56	67.18	47.91
3465	2008-01-03	50.23	66.63	67.25	47.91
3466	2008-01-02	50.30	66.83	67.45	47.91
3467	2007-12-31	50.82	67.46	68.06	47.91
3468	2007-12-28	50.82	67.46	68.06	47.91
3469	2007-12-27	51.13	67.46	68.07	47.91
3470	2007-12-24	49.73	67.43	68.04	47.91
3471	2007-12-21	49.73	67.43	68.04	47.91
3472	2007-12-20	49.73	67.38	67.99	47.91
3473	2007-12-19	49.46	67.25	67.86	47.91
3474	2007-12-18	49.28	67.08	67.67	47.91
3475	2007-12-17	48.74	66.62	67.21	47.91
3476	2007-12-14	48.65	66.52	67.11	47.91
3477	2007-12-13	48.76	66.64	67.22	47.91
3478	2007-12-12	48.52	66.38	66.95	47.91
3479	2007-12-11	48.34	66.20	66.78	47.91
3480	2007-12-10	48.44	66.30	66.87	47.91
3481	2007-12-07	48.99	66.84	67.40	47.91
3482	2007-12-06	48.99	66.84	67.40	47.91
3483	2007-12-05	48.65	66.48	67.05	47.91
3484	2007-12-04	48.56	66.44	67.02	47.91
3485	2007-12-03	48.50	66.34	66.92	47.91
3486	2007-11-30	48.10	66.01	66.59	47.91
3487	2007-11-29	48.06	65.95	66.54	47.91
3488	2007-11-28	47.98	65.83	66.41	47.92
3489	2007-11-27	48.04	65.84	66.43	47.92
3490	2007-11-26	48.09	65.76	66.35	47.92
3491	2007-11-23	48.16	65.73	66.32	47.92
3492	2007-11-22	48.43	65.93	66.51	47.92
3493	2007-11-21	48.74	66.17	66.76	47.92
3494	2007-11-20	48.71	66.08	66.66	47.93
3495	2007-11-19	48.69	65.89	66.48	47.93
3496	2007-11-16	48.70	65.79	66.37	47.93
3497	2007-11-15	48.75	65.75	66.34	47.93
3498	2007-11-14	48.72	65.68	66.27	47.93
3499	2007-11-13	48.75	65.72	66.30	47.93
3500	2007-11-12	48.86	65.59	66.17	47.93
3501	2007-11-09	48.96	65.57	66.15	47.93
3502	2007-11-08	49.00	65.45	66.04	47.93
3503	2007-11-07	49.15	65.52	66.11	47.93
3504	2007-11-06	49.19	65.51	66.11	47.93
3505	2007-11-05	49.18	65.41	66.01	47.93
3506	2007-11-02	49.27	65.16	65.76	47.93
3507	2007-11-01	49.40	65.21	65.81	47.93
3508	2007-10-31	49.66	65.30	65.90	47.93
3509	2007-10-30	49.80	65.34	65.94	47.93
3510	2007-10-29	49.83	65.38	65.99	47.93
3511	2007-10-26	49.95	65.35	65.96	47.93
3512	2007-10-25	50.16	65.39	66.00	47.93
3513	2007-10-24	50.13	65.24	65.85	47.93
3514	2007-10-23	50.30	65.14	65.75	47.93
3515	2007-10-22	50.47	65.16	65.77	47.93
3516	2007-10-18	50.63	65.01	65.63	47.93
3517	2007-10-17	50.62	64.96	65.58	47.93
3518	2007-10-16	50.64	64.92	65.54	47.93
3519	2007-10-15	50.66	64.90	65.51	47.93
3520	2007-10-12	50.74	65.12	65.73	47.93
3521	2007-10-11	50.54	65.01	65.63	47.95
3522	2007-10-10	50.51	65.06	65.67	47.95
3523	2007-10-09	50.40	65.02	65.63	47.95
3524	2007-10-08	50.59	65.44	66.05	47.95
3525	2007-10-05	50.53	65.52	66.12	47.95
3526	2007-10-04	50.44	65.36	65.96	47.95
3527	2007-10-03	50.02	65.39	66.00	47.95
3528	2007-10-02	49.27	65.53	66.13	47.94
3529	2007-09-28	48.38	66.08	66.65	47.94
3530	2007-09-27	48.24	66.03	66.59	47.93
3531	2007-09-25	47.56	65.84	66.41	47.93
3532	2007-09-24	49.01	64.82	65.47	47.93
3533	2007-09-21	49.25	65.04	65.69	47.93
3534	2007-09-20	49.16	64.95	65.61	47.93
3535	2007-09-19	49.08	64.88	65.55	47.93
3536	2007-09-18	49.06	64.83	65.50	47.93
3537	2007-09-17	48.92	64.62	65.30	47.93
3538	2007-09-14	48.89	64.62	65.30	47.93
3539	2007-09-13	48.88	64.62	65.30	47.93
3540	2007-09-12	48.82	64.63	65.31	47.93
3541	2007-09-11	48.63	64.46	65.14	47.93
3542	2007-09-10	48.63	64.42	65.11	47.93
3543	2007-09-07	48.62	64.35	65.04	47.93
3544	2007-09-06	48.51	64.26	64.95	47.93
3545	2007-09-05	48.48	64.17	64.86	47.93
3546	2007-09-04	47.96	63.51	64.05	47.93
3547	2007-09-03	47.83	63.40	63.95	47.93
3548	2007-08-31	47.78	63.27	63.82	47.93
3549	2007-08-30	47.75	63.20	63.76	47.93
3550	2007-08-29	47.53	63.06	63.62	47.93
3551	2007-08-28	47.36	63.03	63.59	47.93
3552	2007-08-27	47.46	63.12	63.68	47.93
3553	2007-08-24	47.39	63.08	63.64	47.93
3554	2007-08-23	47.31	63.01	63.57	47.93
3555	2007-08-22	47.07	62.71	63.27	47.93
3556	2007-08-21	47.19	62.79	63.36	47.93
3557	2007-08-20	47.00	62.49	63.03	47.93
3558	2007-08-17	46.80	62.16	62.61	47.93
3559	2007-08-16	46.53	61.81	62.27	47.93
3560	2007-08-15	46.35	61.60	62.06	47.93
3561	2007-08-14	46.28	61.50	61.96	47.93
3562	2007-08-13	46.36	61.54	61.99	47.93
3563	2007-08-10	46.24	61.48	61.92	47.93
3564	2007-08-09	46.13	61.47	61.92	47.93
3565	2007-08-08	46.09	61.39	61.83	47.93
3566	2007-08-07	46.09	61.41	61.85	47.93
3567	2007-08-06	46.06	61.42	61.86	47.93
3568	2007-08-03	45.80	61.27	61.71	47.93
3569	2007-08-02	45.38	60.96	61.40	47.93
3570	2007-08-01	45.48	61.07	61.51	47.92
3571	2007-07-31	45.33	60.99	61.43	47.92
3572	2007-07-30	45.27	60.86	61.30	47.92
3573	2007-07-27	45.29	60.91	61.35	47.92
3574	2007-07-26	45.30	60.81	61.26	47.92
3575	2007-07-25	45.45	60.86	61.30	47.92
3576	2007-07-24	46.35	61.46	61.90	47.92
3577	2007-07-23	47.52	62.85	63.28	47.92
3578	2007-07-20	47.88	63.18	63.59	47.92
3579	2007-07-19	48.08	63.39	63.81	47.92
3580	2007-07-18	48.12	63.28	63.70	47.92
3581	2007-07-17	48.14	63.14	63.56	47.92
3582	2007-07-16	48.33	63.11	63.53	47.92
3583	2007-07-13	48.43	63.22	63.64	47.92
3584	2007-07-12	48.49	63.21	63.63	47.92
3585	2007-07-11	48.60	63.28	63.70	47.92
3586	2007-07-10	48.60	63.38	63.80	47.91
3587	2007-07-09	49.05	63.96	64.36	47.91
3588	2007-07-06	49.34	64.21	64.61	47.91
3589	2007-07-05	49.52	64.30	64.70	47.91
3590	2007-07-04	49.55	64.25	64.65	47.91
3591	2007-07-03	49.53	64.06	64.47	47.91
3592	2007-06-29	49.65	63.82	64.23	47.91
3593	2007-06-28	49.84	63.50	63.90	47.91
3594	2007-06-27	49.83	63.24	63.65	47.91
3595	2007-06-26	50.59	65.33	65.71	47.91

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---