va-project/Companies_Data/PM_Data/PM_price_history.csv at 388dbd90b23d7d2c97c63e593833da2f7aa23896

Archived

This repository has been archived on 2023-06-18. You can view files and clone it, but cannot push or open issues or pull requests.

Tommaso Verzegnassi b7a363e65f added eployees data + general fixs

2023-05-19 23:17:19 +02:00

117 KiB

Raw Blame History

1	symbol	date	Closing Price
2	PM	2008-03-17	49.38999938964844
3	PM	2008-03-18	49.599998474121094
4	PM	2008-03-19	50.099998474121094
5	PM	2008-03-20	49.150001525878906
6	PM	2008-03-24	51.0
7	PM	2008-03-25	51.75
8	PM	2008-03-26	50.29999923706055
9	PM	2008-03-27	50.68000030517578
10	PM	2008-03-28	51.060001373291016
11	PM	2008-03-31	50.58000183105469
12	PM	2008-04-01	50.58000183105469
13	PM	2008-04-02	51.209999084472656
14	PM	2008-04-03	51.04999923706055
15	PM	2008-04-04	51.369998931884766
16	PM	2008-04-07	50.66999816894531
17	PM	2008-04-08	50.599998474121094
18	PM	2008-04-09	49.380001068115234
19	PM	2008-04-10	48.65999984741211
20	PM	2008-04-11	48.33000183105469
21	PM	2008-04-14	48.0
22	PM	2008-04-15	48.20000076293945
23	PM	2008-04-16	49.459999084472656
24	PM	2008-04-17	49.849998474121094
25	PM	2008-04-18	49.959999084472656
26	PM	2008-04-21	50.630001068115234
27	PM	2008-04-22	50.06999969482422
28	PM	2008-04-23	52.0
29	PM	2008-04-24	52.0
30	PM	2008-04-25	51.29999923706055
31	PM	2008-04-28	51.06999969482422
32	PM	2008-04-29	52.0099983215332
33	PM	2008-04-30	51.029998779296875
34	PM	2008-05-01	50.75
35	PM	2008-05-02	51.02000045776367
36	PM	2008-05-05	50.810001373291016
37	PM	2008-05-06	51.880001068115234
38	PM	2008-05-07	51.689998626708984
39	PM	2008-05-08	52.20000076293945
40	PM	2008-05-09	51.83000183105469
41	PM	2008-05-12	52.470001220703125
42	PM	2008-05-13	52.459999084472656
43	PM	2008-05-14	52.66999816894531
44	PM	2008-05-15	53.25
45	PM	2008-05-16	53.380001068115234
46	PM	2008-05-19	53.630001068115234
47	PM	2008-05-20	52.90999984741211
48	PM	2008-05-21	51.97999954223633
49	PM	2008-05-22	52.279998779296875
50	PM	2008-05-23	51.79999923706055
51	PM	2008-05-27	51.630001068115234
52	PM	2008-05-28	51.15999984741211
53	PM	2008-05-29	52.02000045776367
54	PM	2008-05-30	52.65999984741211
55	PM	2008-06-02	52.11000061035156
56	PM	2008-06-03	51.66999816894531
57	PM	2008-06-04	51.95000076293945
58	PM	2008-06-05	51.810001373291016
59	PM	2008-06-06	50.5
60	PM	2008-06-09	49.4900016784668
61	PM	2008-06-10	49.4900016784668
62	PM	2008-06-11	49.86000061035156
63	PM	2008-06-12	51.290000915527344
64	PM	2008-06-13	51.61000061035156
65	PM	2008-06-16	50.72999954223633
66	PM	2008-06-17	50.630001068115234
67	PM	2008-06-18	49.900001525878906
68	PM	2008-06-19	50.400001525878906
69	PM	2008-06-20	50.220001220703125
70	PM	2008-06-23	50.63999938964844
71	PM	2008-06-24	51.16999816894531
72	PM	2008-06-25	51.77000045776367
73	PM	2008-06-26	50.150001525878906
74	PM	2008-06-27	49.83000183105469
75	PM	2008-06-30	49.38999938964844
76	PM	2008-07-01	50.38999938964844
77	PM	2008-07-02	50.599998474121094
78	PM	2008-07-03	51.470001220703125
79	PM	2008-07-07	51.849998474121094
80	PM	2008-07-08	53.77000045776367
81	PM	2008-07-09	54.0
82	PM	2008-07-10	53.439998626708984
83	PM	2008-07-11	53.369998931884766
84	PM	2008-07-14	53.560001373291016
85	PM	2008-07-15	53.29999923706055
86	PM	2008-07-16	52.91999816894531
87	PM	2008-07-17	50.959999084472656
88	PM	2008-07-18	50.720001220703125
89	PM	2008-07-21	50.47999954223633
90	PM	2008-07-22	52.04999923706055
91	PM	2008-07-23	51.470001220703125
92	PM	2008-07-24	52.459999084472656
93	PM	2008-07-25	53.04999923706055
94	PM	2008-07-28	52.619998931884766
95	PM	2008-07-29	53.34000015258789
96	PM	2008-07-30	53.369998931884766
97	PM	2008-07-31	51.650001525878906
98	PM	2008-08-01	52.08000183105469
99	PM	2008-08-04	53.720001220703125
100	PM	2008-08-05	55.20000076293945
101	PM	2008-08-06	55.529998779296875
102	PM	2008-08-07	54.63999938964844
103	PM	2008-08-08	55.209999084472656
104	PM	2008-08-11	55.75
105	PM	2008-08-12	55.95000076293945
106	PM	2008-08-13	55.540000915527344
107	PM	2008-08-14	55.470001220703125
108	PM	2008-08-15	55.56999969482422
109	PM	2008-08-18	55.0099983215332
110	PM	2008-08-19	54.5099983215332
111	PM	2008-08-20	54.61000061035156
112	PM	2008-08-21	54.81999969482422
113	PM	2008-08-22	55.529998779296875
114	PM	2008-08-25	54.869998931884766
115	PM	2008-08-26	54.63999938964844
116	PM	2008-08-27	54.099998474121094
117	PM	2008-08-28	53.91999816894531
118	PM	2008-08-29	53.70000076293945
119	PM	2008-09-02	54.810001373291016
120	PM	2008-09-03	54.06999969482422
121	PM	2008-09-04	53.369998931884766
122	PM	2008-09-05	54.0
123	PM	2008-09-08	54.97999954223633
124	PM	2008-09-09	54.779998779296875
125	PM	2008-09-10	54.619998931884766
126	PM	2008-09-11	54.810001373291016
127	PM	2008-09-12	53.68000030517578
128	PM	2008-09-15	52.81999969482422
129	PM	2008-09-16	53.77000045776367
130	PM	2008-09-17	48.97999954223633
131	PM	2008-09-18	50.0
132	PM	2008-09-19	51.41999816894531
133	PM	2008-09-22	50.029998779296875
134	PM	2008-09-23	49.25
135	PM	2008-09-24	49.790000915527344
136	PM	2008-09-25	51.61000061035156
137	PM	2008-09-26	50.900001525878906
138	PM	2008-09-29	46.79999923706055
139	PM	2008-09-30	48.099998474121094
140	PM	2008-10-01	50.779998779296875
141	PM	2008-10-02	49.08000183105469
142	PM	2008-10-03	49.66999816894531
143	PM	2008-10-06	46.119998931884766
144	PM	2008-10-07	44.36000061035156
145	PM	2008-10-08	43.04999923706055
146	PM	2008-10-09	39.0
147	PM	2008-10-10	39.7400016784668
148	PM	2008-10-13	44.9900016784668
149	PM	2008-10-14	44.040000915527344
150	PM	2008-10-15	40.81999969482422
151	PM	2008-10-16	43.0099983215332
152	PM	2008-10-17	43.29999923706055
153	PM	2008-10-20	43.38999938964844
154	PM	2008-10-21	42.15999984741211
155	PM	2008-10-22	40.83000183105469
156	PM	2008-10-23	42.959999084472656
157	PM	2008-10-24	40.5
158	PM	2008-10-27	39.060001373291016
159	PM	2008-10-28	42.58000183105469
160	PM	2008-10-29	41.54999923706055
161	PM	2008-10-30	42.79999923706055
162	PM	2008-10-31	43.470001220703125
163	PM	2008-11-03	42.61000061035156
164	PM	2008-11-04	44.75
165	PM	2008-11-05	44.02000045776367
166	PM	2008-11-06	40.880001068115234
167	PM	2008-11-07	42.20000076293945
168	PM	2008-11-10	42.11000061035156
169	PM	2008-11-11	41.31999969482422
170	PM	2008-11-12	39.099998474121094
171	PM	2008-11-13	39.84000015258789
172	PM	2008-11-14	38.40999984741211
173	PM	2008-11-17	38.349998474121094
174	PM	2008-11-18	38.54999923706055
175	PM	2008-11-19	36.63999938964844
176	PM	2008-11-20	36.630001068115234
177	PM	2008-11-21	38.2599983215332
178	PM	2008-11-24	41.83000183105469
179	PM	2008-11-25	41.20000076293945
180	PM	2008-11-26	42.5
181	PM	2008-11-28	42.15999984741211
182	PM	2008-12-01	39.68000030517578
183	PM	2008-12-02	40.029998779296875
184	PM	2008-12-03	41.61000061035156
185	PM	2008-12-04	40.86000061035156
186	PM	2008-12-05	42.36000061035156
187	PM	2008-12-08	42.65999984741211
188	PM	2008-12-09	41.970001220703125
189	PM	2008-12-10	42.29999923706055
190	PM	2008-12-11	41.95000076293945
191	PM	2008-12-12	41.36000061035156
192	PM	2008-12-15	41.540000915527344
193	PM	2008-12-16	41.02000045776367
194	PM	2008-12-17	42.029998779296875
195	PM	2008-12-18	41.959999084472656
196	PM	2008-12-19	41.849998474121094
197	PM	2008-12-22	42.16999816894531
198	PM	2008-12-23	41.72999954223633
199	PM	2008-12-24	42.41999816894531
200	PM	2008-12-26	42.459999084472656
201	PM	2008-12-29	43.15999984741211
202	PM	2008-12-30	43.90999984741211
203	PM	2008-12-31	43.5099983215332
204	PM	2009-01-02	44.119998931884766
205	PM	2009-01-05	44.470001220703125
206	PM	2009-01-06	43.2400016784668
207	PM	2009-01-07	42.70000076293945
208	PM	2009-01-08	42.70000076293945
209	PM	2009-01-09	42.31999969482422
210	PM	2009-01-12	41.83000183105469
211	PM	2009-01-13	42.189998626708984
212	PM	2009-01-14	41.560001373291016
213	PM	2009-01-15	41.47999954223633
214	PM	2009-01-16	42.119998931884766
215	PM	2009-01-20	41.47999954223633
216	PM	2009-01-21	41.40999984741211
217	PM	2009-01-22	40.959999084472656
218	PM	2009-01-23	41.220001220703125
219	PM	2009-01-26	41.130001068115234
220	PM	2009-01-27	40.150001525878906
221	PM	2009-01-28	39.9900016784668
222	PM	2009-01-29	38.75
223	PM	2009-01-30	37.150001525878906
224	PM	2009-02-02	37.40999984741211
225	PM	2009-02-03	38.31999969482422
226	PM	2009-02-04	36.779998779296875
227	PM	2009-02-05	37.2599983215332
228	PM	2009-02-06	36.83000183105469
229	PM	2009-02-09	36.720001220703125
230	PM	2009-02-10	36.040000915527344
231	PM	2009-02-11	36.369998931884766
232	PM	2009-02-12	36.150001525878906
233	PM	2009-02-13	35.9900016784668
234	PM	2009-02-17	34.72999954223633
235	PM	2009-02-18	35.400001525878906
236	PM	2009-02-19	35.90999984741211
237	PM	2009-02-20	35.630001068115234
238	PM	2009-02-23	35.11000061035156
239	PM	2009-02-24	34.900001525878906
240	PM	2009-02-25	34.79999923706055
241	PM	2009-02-26	34.209999084472656
242	PM	2009-02-27	33.470001220703125
243	PM	2009-03-02	32.75
244	PM	2009-03-03	32.34000015258789
245	PM	2009-03-04	33.4900016784668
246	PM	2009-03-05	32.95000076293945
247	PM	2009-03-06	33.34000015258789
248	PM	2009-03-09	34.06999969482422
249	PM	2009-03-10	34.04999923706055
250	PM	2009-03-11	33.650001525878906
251	PM	2009-03-12	34.63999938964844
252	PM	2009-03-13	36.0099983215332
253	PM	2009-03-16	37.15999984741211
254	PM	2009-03-17	38.599998474121094
255	PM	2009-03-18	38.279998779296875
256	PM	2009-03-19	37.209999084472656
257	PM	2009-03-20	38.36000061035156
258	PM	2009-03-23	38.119998931884766
259	PM	2009-03-24	38.79999923706055
260	PM	2009-03-25	38.58000183105469
261	PM	2009-03-26	38.29999923706055
262	PM	2009-03-27	37.58000183105469
263	PM	2009-03-30	36.72999954223633
264	PM	2009-03-31	35.58000183105469
265	PM	2009-04-01	36.220001220703125
266	PM	2009-04-02	36.09000015258789
267	PM	2009-04-03	36.20000076293945
268	PM	2009-04-06	37.33000183105469
269	PM	2009-04-07	36.97999954223633
270	PM	2009-04-08	38.25
271	PM	2009-04-09	37.709999084472656
272	PM	2009-04-13	37.08000183105469
273	PM	2009-04-14	36.439998626708984
274	PM	2009-04-15	37.79999923706055
275	PM	2009-04-16	38.0
276	PM	2009-04-17	37.31999969482422
277	PM	2009-04-20	36.90999984741211
278	PM	2009-04-21	36.88999938964844
279	PM	2009-04-22	36.25
280	PM	2009-04-23	37.0
281	PM	2009-04-24	37.43000030517578
282	PM	2009-04-27	37.189998626708984
283	PM	2009-04-28	36.83000183105469
284	PM	2009-04-29	36.84000015258789
285	PM	2009-04-30	36.20000076293945
286	PM	2009-05-01	37.18000030517578
287	PM	2009-05-04	38.130001068115234
288	PM	2009-05-05	37.290000915527344
289	PM	2009-05-06	39.290000915527344
290	PM	2009-05-07	40.869998931884766
291	PM	2009-05-08	41.099998474121094
292	PM	2009-05-11	40.54999923706055
293	PM	2009-05-12	41.84000015258789
294	PM	2009-05-13	41.77000045776367
295	PM	2009-05-14	42.41999816894531
296	PM	2009-05-15	43.16999816894531
297	PM	2009-05-18	42.689998626708984
298	PM	2009-05-19	42.220001220703125
299	PM	2009-05-20	43.189998626708984
300	PM	2009-05-21	42.810001373291016
301	PM	2009-05-22	42.709999084472656
302	PM	2009-05-26	42.130001068115234
303	PM	2009-05-27	41.650001525878906
304	PM	2009-05-28	42.540000915527344
305	PM	2009-05-29	42.63999938964844
306	PM	2009-06-01	43.630001068115234
307	PM	2009-06-02	44.599998474121094
308	PM	2009-06-03	44.189998626708984
309	PM	2009-06-04	44.43000030517578
310	PM	2009-06-05	44.099998474121094
311	PM	2009-06-08	44.529998779296875
312	PM	2009-06-09	43.849998474121094
313	PM	2009-06-10	43.52000045776367
314	PM	2009-06-11	43.880001068115234
315	PM	2009-06-12	43.52000045776367
316	PM	2009-06-15	42.88999938964844
317	PM	2009-06-16	42.2599983215332
318	PM	2009-06-17	41.900001525878906
319	PM	2009-06-18	42.529998779296875
320	PM	2009-06-19	42.150001525878906
321	PM	2009-06-22	41.58000183105469
322	PM	2009-06-23	41.459999084472656
323	PM	2009-06-24	41.630001068115234
324	PM	2009-06-25	42.97999954223633
325	PM	2009-06-26	42.61000061035156
326	PM	2009-06-29	43.38999938964844
327	PM	2009-06-30	43.619998931884766
328	PM	2009-07-01	44.09000015258789
329	PM	2009-07-02	42.939998626708984
330	PM	2009-07-06	44.150001525878906
331	PM	2009-07-07	43.75
332	PM	2009-07-08	43.4900016784668
333	PM	2009-07-09	42.34000015258789
334	PM	2009-07-10	42.349998474121094
335	PM	2009-07-13	42.900001525878906
336	PM	2009-07-14	42.65999984741211
337	PM	2009-07-15	44.029998779296875
338	PM	2009-07-16	43.29999923706055
339	PM	2009-07-17	44.0
340	PM	2009-07-20	43.95000076293945
341	PM	2009-07-21	43.900001525878906
342	PM	2009-07-22	43.880001068115234
343	PM	2009-07-23	46.02000045776367
344	PM	2009-07-24	47.29999923706055
345	PM	2009-07-27	46.70000076293945
346	PM	2009-07-28	46.47999954223633
347	PM	2009-07-29	46.81999969482422
348	PM	2009-07-30	46.81999969482422
349	PM	2009-07-31	46.599998474121094
350	PM	2009-08-03	46.81999969482422
351	PM	2009-08-04	46.97999954223633
352	PM	2009-08-05	46.77000045776367
353	PM	2009-08-06	46.9900016784668
354	PM	2009-08-07	47.060001373291016
355	PM	2009-08-10	47.20000076293945
356	PM	2009-08-11	46.790000915527344
357	PM	2009-08-12	46.540000915527344
358	PM	2009-08-13	46.43000030517578
359	PM	2009-08-14	46.619998931884766
360	PM	2009-08-17	45.459999084472656
361	PM	2009-08-18	46.31999969482422
362	PM	2009-08-19	45.790000915527344
363	PM	2009-08-20	46.47999954223633
364	PM	2009-08-21	46.869998931884766
365	PM	2009-08-24	47.43000030517578
366	PM	2009-08-25	46.79999923706055
367	PM	2009-08-26	46.68000030517578
368	PM	2009-08-27	46.27000045776367
369	PM	2009-08-28	45.36000061035156
370	PM	2009-08-31	45.709999084472656
371	PM	2009-09-01	45.15999984741211
372	PM	2009-09-02	45.63999938964844
373	PM	2009-09-03	45.81999969482422
374	PM	2009-09-04	46.04999923706055
375	PM	2009-09-08	47.45000076293945
376	PM	2009-09-09	47.220001220703125
377	PM	2009-09-10	46.81999969482422
378	PM	2009-09-11	47.41999816894531
379	PM	2009-09-14	47.65999984741211
380	PM	2009-09-15	46.900001525878906
381	PM	2009-09-16	47.5
382	PM	2009-09-17	47.529998779296875
383	PM	2009-09-18	48.18000030517578
384	PM	2009-09-21	48.43000030517578
385	PM	2009-09-22	48.93000030517578
386	PM	2009-09-23	49.400001525878906
387	PM	2009-09-24	48.290000915527344
388	PM	2009-09-25	47.63999938964844
389	PM	2009-09-28	48.02000045776367
390	PM	2009-09-29	48.720001220703125
391	PM	2009-09-30	48.7400016784668
392	PM	2009-10-01	48.31999969482422
393	PM	2009-10-02	48.36000061035156
394	PM	2009-10-05	49.04999923706055
395	PM	2009-10-06	49.90999984741211
396	PM	2009-10-07	49.59000015258789
397	PM	2009-10-08	50.349998474121094
398	PM	2009-10-09	50.189998626708984
399	PM	2009-10-12	50.45000076293945
400	PM	2009-10-13	49.880001068115234
401	PM	2009-10-14	50.33000183105469
402	PM	2009-10-15	50.380001068115234
403	PM	2009-10-16	50.95000076293945
404	PM	2009-10-19	51.45000076293945
405	PM	2009-10-20	51.54999923706055
406	PM	2009-10-21	50.81999969482422
407	PM	2009-10-22	49.459999084472656
408	PM	2009-10-23	49.06999969482422
409	PM	2009-10-26	48.75
410	PM	2009-10-27	48.90999984741211
411	PM	2009-10-28	48.959999084472656
412	PM	2009-10-29	49.0099983215332
413	PM	2009-10-30	47.36000061035156
414	PM	2009-11-02	48.56999969482422
415	PM	2009-11-03	47.849998474121094
416	PM	2009-11-04	47.380001068115234
417	PM	2009-11-05	48.65999984741211
418	PM	2009-11-06	48.83000183105469
419	PM	2009-11-09	49.869998931884766
420	PM	2009-11-10	49.83000183105469
421	PM	2009-11-11	49.349998474121094
422	PM	2009-11-12	49.959999084472656
423	PM	2009-11-13	50.150001525878906
424	PM	2009-11-16	50.63999938964844
425	PM	2009-11-17	50.61000061035156
426	PM	2009-11-18	50.52000045776367
427	PM	2009-11-19	50.13999938964844
428	PM	2009-11-20	49.72999954223633
429	PM	2009-11-23	50.06999969482422
430	PM	2009-11-24	50.31999969482422
431	PM	2009-11-25	50.310001373291016
432	PM	2009-11-27	49.9900016784668
433	PM	2009-11-30	48.09000015258789
434	PM	2009-12-01	49.16999816894531
435	PM	2009-12-02	49.16999816894531
436	PM	2009-12-03	49.47999954223633
437	PM	2009-12-04	49.81999969482422
438	PM	2009-12-07	49.84000015258789
439	PM	2009-12-08	49.040000915527344
440	PM	2009-12-09	49.060001373291016
441	PM	2009-12-10	48.869998931884766
442	PM	2009-12-11	48.47999954223633
443	PM	2009-12-14	50.2599983215332
444	PM	2009-12-15	50.06999969482422
445	PM	2009-12-16	50.08000183105469
446	PM	2009-12-17	49.290000915527344
447	PM	2009-12-18	48.65999984741211
448	PM	2009-12-21	49.25
449	PM	2009-12-22	49.599998474121094
450	PM	2009-12-23	48.79999923706055
451	PM	2009-12-24	48.900001525878906
452	PM	2009-12-28	48.849998474121094
453	PM	2009-12-29	48.849998474121094
454	PM	2009-12-30	48.65999984741211
455	PM	2009-12-31	48.189998626708984
456	PM	2010-01-04	49.349998474121094
457	PM	2010-01-05	48.91999816894531
458	PM	2010-01-06	48.91999816894531
459	PM	2010-01-07	49.529998779296875
460	PM	2010-01-08	49.2599983215332
461	PM	2010-01-11	49.439998626708984
462	PM	2010-01-12	49.16999816894531
463	PM	2010-01-13	49.66999816894531
464	PM	2010-01-14	49.599998474121094
465	PM	2010-01-15	49.619998931884766
466	PM	2010-01-19	50.09000015258789
467	PM	2010-01-20	49.2400016784668
468	PM	2010-01-21	47.72999954223633
469	PM	2010-01-22	46.810001373291016
470	PM	2010-01-25	47.04999923706055
471	PM	2010-01-26	47.0
472	PM	2010-01-27	46.63999938964844
473	PM	2010-01-28	46.209999084472656
474	PM	2010-01-29	45.5099983215332
475	PM	2010-02-01	46.11000061035156
476	PM	2010-02-02	47.599998474121094
477	PM	2010-02-03	46.970001220703125
478	PM	2010-02-04	45.939998626708984
479	PM	2010-02-05	45.65999984741211
480	PM	2010-02-08	45.529998779296875
481	PM	2010-02-09	46.849998474121094
482	PM	2010-02-10	46.810001373291016
483	PM	2010-02-11	48.66999816894531
484	PM	2010-02-12	49.290000915527344
485	PM	2010-02-16	49.41999816894531
486	PM	2010-02-17	49.83000183105469
487	PM	2010-02-18	50.279998779296875
488	PM	2010-02-19	49.97999954223633
489	PM	2010-02-22	49.75
490	PM	2010-02-23	49.29999923706055
491	PM	2010-02-24	49.83000183105469
492	PM	2010-02-25	49.61000061035156
493	PM	2010-02-26	48.97999954223633
494	PM	2010-03-01	48.93000030517578
495	PM	2010-03-02	49.810001373291016
496	PM	2010-03-03	49.97999954223633
497	PM	2010-03-04	50.65999984741211
498	PM	2010-03-05	51.25
499	PM	2010-03-08	50.790000915527344
500	PM	2010-03-09	50.380001068115234
501	PM	2010-03-10	50.29999923706055
502	PM	2010-03-11	50.2400016784668
503	PM	2010-03-12	50.13999938964844
504	PM	2010-03-15	50.91999816894531
505	PM	2010-03-16	51.2400016784668
506	PM	2010-03-17	51.83000183105469
507	PM	2010-03-18	51.81999969482422
508	PM	2010-03-19	52.68000030517578
509	PM	2010-03-22	52.88999938964844
510	PM	2010-03-23	52.439998626708984
511	PM	2010-03-24	51.88999938964844
512	PM	2010-03-25	51.720001220703125
513	PM	2010-03-26	52.119998931884766
514	PM	2010-03-29	52.529998779296875
515	PM	2010-03-30	52.4900016784668
516	PM	2010-03-31	52.15999984741211
517	PM	2010-04-01	52.470001220703125
518	PM	2010-04-05	52.849998474121094
519	PM	2010-04-06	52.650001525878906
520	PM	2010-04-07	52.52000045776367
521	PM	2010-04-08	52.369998931884766
522	PM	2010-04-09	52.75
523	PM	2010-04-12	52.95000076293945
524	PM	2010-04-13	52.459999084472656
525	PM	2010-04-14	51.29999923706055
526	PM	2010-04-15	51.59000015258789
527	PM	2010-04-16	50.7400016784668
528	PM	2010-04-19	51.349998474121094
529	PM	2010-04-20	51.91999816894531
530	PM	2010-04-21	51.9900016784668
531	PM	2010-04-22	51.2400016784668
532	PM	2010-04-23	51.13999938964844
533	PM	2010-04-26	50.130001068115234
534	PM	2010-04-27	48.439998626708984
535	PM	2010-04-28	49.09000015258789
536	PM	2010-04-29	49.58000183105469
537	PM	2010-04-30	49.08000183105469
538	PM	2010-05-03	49.41999816894531
539	PM	2010-05-04	49.0
540	PM	2010-05-05	48.709999084472656
541	PM	2010-05-06	47.0
542	PM	2010-05-07	46.41999816894531
543	PM	2010-05-10	48.349998474121094
544	PM	2010-05-11	48.349998474121094
545	PM	2010-05-12	47.9900016784668
546	PM	2010-05-13	47.36000061035156
547	PM	2010-05-14	46.560001373291016
548	PM	2010-05-17	46.25
549	PM	2010-05-18	45.560001373291016
550	PM	2010-05-19	46.2599983215332
551	PM	2010-05-20	44.54999923706055
552	PM	2010-05-21	44.2599983215332
553	PM	2010-05-24	44.29999923706055
554	PM	2010-05-25	43.720001220703125
555	PM	2010-05-26	43.70000076293945
556	PM	2010-05-27	44.70000076293945
557	PM	2010-05-28	44.119998931884766
558	PM	2010-06-01	43.970001220703125
559	PM	2010-06-02	45.04999923706055
560	PM	2010-06-03	45.02000045776367
561	PM	2010-06-04	43.7400016784668
562	PM	2010-06-07	43.16999816894531
563	PM	2010-06-08	43.72999954223633
564	PM	2010-06-09	44.150001525878906
565	PM	2010-06-10	45.11000061035156
566	PM	2010-06-11	44.349998474121094
567	PM	2010-06-14	45.56999969482422
568	PM	2010-06-15	45.560001373291016
569	PM	2010-06-16	45.54999923706055
570	PM	2010-06-17	45.599998474121094
571	PM	2010-06-18	45.90999984741211
572	PM	2010-06-21	46.290000915527344
573	PM	2010-06-22	44.9900016784668
574	PM	2010-06-23	46.4900016784668
575	PM	2010-06-24	46.43000030517578
576	PM	2010-06-25	45.900001525878906
577	PM	2010-06-28	46.290000915527344
578	PM	2010-06-29	45.720001220703125
579	PM	2010-06-30	45.84000015258789
580	PM	2010-07-01	46.54999923706055
581	PM	2010-07-02	46.45000076293945
582	PM	2010-07-06	46.77000045776367
583	PM	2010-07-07	47.540000915527344
584	PM	2010-07-08	48.540000915527344
585	PM	2010-07-09	48.59000015258789
586	PM	2010-07-12	48.84000015258789
587	PM	2010-07-13	49.29999923706055
588	PM	2010-07-14	49.52000045776367
589	PM	2010-07-15	50.099998474121094
590	PM	2010-07-16	49.66999816894531
591	PM	2010-07-19	49.959999084472656
592	PM	2010-07-20	50.630001068115234
593	PM	2010-07-21	49.88999938964844
594	PM	2010-07-22	50.84000015258789
595	PM	2010-07-23	50.65999984741211
596	PM	2010-07-26	51.189998626708984
597	PM	2010-07-27	51.34000015258789
598	PM	2010-07-28	51.040000915527344
599	PM	2010-07-29	51.18000030517578
600	PM	2010-07-30	51.040000915527344
601	PM	2010-08-02	51.959999084472656
602	PM	2010-08-03	52.150001525878906
603	PM	2010-08-04	52.2400016784668
604	PM	2010-08-05	51.81999969482422
605	PM	2010-08-06	52.189998626708984
606	PM	2010-08-09	52.540000915527344
607	PM	2010-08-10	52.970001220703125
608	PM	2010-08-11	51.75
609	PM	2010-08-12	51.849998474121094
610	PM	2010-08-13	51.9900016784668
611	PM	2010-08-16	51.9900016784668
612	PM	2010-08-17	52.56999969482422
613	PM	2010-08-18	52.7599983215332
614	PM	2010-08-19	52.0
615	PM	2010-08-20	51.97999954223633
616	PM	2010-08-23	51.72999954223633
617	PM	2010-08-24	51.5099983215332
618	PM	2010-08-25	51.52000045776367
619	PM	2010-08-26	51.060001373291016
620	PM	2010-08-27	51.439998626708984
621	PM	2010-08-30	51.43000030517578
622	PM	2010-08-31	51.36000061035156
623	PM	2010-09-01	52.970001220703125
624	PM	2010-09-02	53.290000915527344
625	PM	2010-09-03	54.040000915527344
626	PM	2010-09-07	53.63999938964844
627	PM	2010-09-08	53.619998931884766
628	PM	2010-09-09	53.75
629	PM	2010-09-10	54.599998474121094
630	PM	2010-09-13	54.77000045776367
631	PM	2010-09-14	54.86000061035156
632	PM	2010-09-15	55.540000915527344
633	PM	2010-09-16	55.11000061035156
634	PM	2010-09-17	55.119998931884766
635	PM	2010-09-20	55.95000076293945
636	PM	2010-09-21	56.040000915527344
637	PM	2010-09-22	55.189998626708984
638	PM	2010-09-23	55.11000061035156
639	PM	2010-09-24	56.099998474121094
640	PM	2010-09-27	55.459999084472656
641	PM	2010-09-28	56.08000183105469
642	PM	2010-09-29	56.31999969482422
643	PM	2010-09-30	56.02000045776367
644	PM	2010-10-01	55.54999923706055
645	PM	2010-10-04	55.290000915527344
646	PM	2010-10-05	55.349998474121094
647	PM	2010-10-06	56.310001373291016
648	PM	2010-10-07	56.290000915527344
649	PM	2010-10-08	56.630001068115234
650	PM	2010-10-11	56.41999816894531
651	PM	2010-10-12	57.18000030517578
652	PM	2010-10-13	57.36000061035156
653	PM	2010-10-14	57.75
654	PM	2010-10-15	58.540000915527344
655	PM	2010-10-18	58.380001068115234
656	PM	2010-10-19	57.06999969482422
657	PM	2010-10-20	57.47999954223633
658	PM	2010-10-21	57.560001373291016
659	PM	2010-10-22	58.130001068115234
660	PM	2010-10-25	59.470001220703125
661	PM	2010-10-26	59.5
662	PM	2010-10-27	58.97999954223633
663	PM	2010-10-28	59.2599983215332
664	PM	2010-10-29	58.5099983215332
665	PM	2010-11-01	58.290000915527344
666	PM	2010-11-02	58.459999084472656
667	PM	2010-11-03	59.29999923706055
668	PM	2010-11-04	60.81999969482422
669	PM	2010-11-05	60.439998626708984
670	PM	2010-11-08	60.220001220703125
671	PM	2010-11-09	59.560001373291016
672	PM	2010-11-10	59.61000061035156
673	PM	2010-11-11	59.81999969482422
674	PM	2010-11-12	59.63999938964844
675	PM	2010-11-15	59.45000076293945
676	PM	2010-11-16	58.540000915527344
677	PM	2010-11-17	57.790000915527344
678	PM	2010-11-18	59.45000076293945
679	PM	2010-11-19	59.810001373291016
680	PM	2010-11-22	59.47999954223633
681	PM	2010-11-23	58.77000045776367
682	PM	2010-11-24	59.209999084472656
683	PM	2010-11-26	58.779998779296875
684	PM	2010-11-29	57.81999969482422
685	PM	2010-11-30	56.88999938964844
686	PM	2010-12-01	57.70000076293945
687	PM	2010-12-02	57.93000030517578
688	PM	2010-12-03	58.119998931884766
689	PM	2010-12-06	58.529998779296875
690	PM	2010-12-07	59.400001525878906
691	PM	2010-12-08	59.349998474121094
692	PM	2010-12-09	59.38999938964844
693	PM	2010-12-10	59.0
694	PM	2010-12-13	58.70000076293945
695	PM	2010-12-14	59.38999938964844
696	PM	2010-12-15	59.40999984741211
697	PM	2010-12-16	59.709999084472656
698	PM	2010-12-17	59.689998626708984
699	PM	2010-12-20	59.56999969482422
700	PM	2010-12-21	58.47999954223633
701	PM	2010-12-22	58.869998931884766
702	PM	2010-12-23	58.66999816894531
703	PM	2010-12-27	58.599998474121094
704	PM	2010-12-28	58.529998779296875
705	PM	2010-12-29	58.75
706	PM	2010-12-30	58.4900016784668
707	PM	2010-12-31	58.529998779296875
708	PM	2011-01-03	58.66999816894531
709	PM	2011-01-04	58.66999816894531
710	PM	2011-01-05	58.5
711	PM	2011-01-06	57.720001220703125
712	PM	2011-01-07	56.41999816894531
713	PM	2011-01-10	56.5099983215332
714	PM	2011-01-11	56.02000045776367
715	PM	2011-01-12	56.59000015258789
716	PM	2011-01-13	56.5
717	PM	2011-01-14	56.66999816894531
718	PM	2011-01-18	56.220001220703125
719	PM	2011-01-19	56.59000015258789
720	PM	2011-01-20	56.4900016784668
721	PM	2011-01-21	56.70000076293945
722	PM	2011-01-24	57.099998474121094
723	PM	2011-01-25	57.529998779296875
724	PM	2011-01-26	57.380001068115234
725	PM	2011-01-27	56.9900016784668
726	PM	2011-01-28	56.599998474121094
727	PM	2011-01-31	57.2400016784668
728	PM	2011-02-01	57.720001220703125
729	PM	2011-02-02	57.68000030517578
730	PM	2011-02-03	58.0099983215332
731	PM	2011-02-04	58.66999816894531
732	PM	2011-02-07	59.0
733	PM	2011-02-08	59.060001373291016
734	PM	2011-02-09	59.540000915527344
735	PM	2011-02-10	59.16999816894531
736	PM	2011-02-11	59.619998931884766
737	PM	2011-02-14	59.7400016784668
738	PM	2011-02-15	59.88999938964844
739	PM	2011-02-16	60.70000076293945
740	PM	2011-02-17	60.84000015258789
741	PM	2011-02-18	61.43000030517578
742	PM	2011-02-22	61.540000915527344
743	PM	2011-02-23	61.97999954223633
744	PM	2011-02-24	62.290000915527344
745	PM	2011-02-25	62.25
746	PM	2011-02-28	62.779998779296875
747	PM	2011-03-01	62.27000045776367
748	PM	2011-03-02	62.91999816894531
749	PM	2011-03-03	63.66999816894531
750	PM	2011-03-04	63.5
751	PM	2011-03-07	63.63999938964844
752	PM	2011-03-08	64.25
753	PM	2011-03-09	64.3499984741211
754	PM	2011-03-10	63.7599983215332
755	PM	2011-03-11	63.779998779296875
756	PM	2011-03-14	63.58000183105469
757	PM	2011-03-15	62.70000076293945
758	PM	2011-03-16	61.869998931884766
759	PM	2011-03-17	61.790000915527344
760	PM	2011-03-18	61.720001220703125
761	PM	2011-03-21	62.95000076293945
762	PM	2011-03-22	63.34000015258789
763	PM	2011-03-23	63.84000015258789
764	PM	2011-03-24	64.5199966430664
765	PM	2011-03-25	65.12000274658203
766	PM	2011-03-28	65.16999816894531
767	PM	2011-03-29	65.26000213623047
768	PM	2011-03-30	65.69999694824219
769	PM	2011-03-31	65.62999725341797
770	PM	2011-04-01	64.93000030517578
771	PM	2011-04-04	64.91999816894531
772	PM	2011-04-05	65.55000305175781
773	PM	2011-04-06	65.80999755859375
774	PM	2011-04-07	65.68000030517578
775	PM	2011-04-08	65.83000183105469
776	PM	2011-04-11	66.83000183105469
777	PM	2011-04-12	66.04000091552734
778	PM	2011-04-13	66.11000061035156
779	PM	2011-04-14	66.19000244140625
780	PM	2011-04-15	66.55999755859375
781	PM	2011-04-18	65.76000213623047
782	PM	2011-04-19	66.12999725341797
783	PM	2011-04-20	66.4800033569336
784	PM	2011-04-21	67.61000061035156
785	PM	2011-04-25	67.5999984741211
786	PM	2011-04-26	67.58999633789062
787	PM	2011-04-27	67.5199966430664
788	PM	2011-04-28	69.02999877929688
789	PM	2011-04-29	69.44000244140625
790	PM	2011-05-02	69.30999755859375
791	PM	2011-05-03	69.55000305175781
792	PM	2011-05-04	69.3499984741211
793	PM	2011-05-05	68.38999938964844
794	PM	2011-05-06	68.5999984741211
795	PM	2011-05-09	68.29000091552734
796	PM	2011-05-10	68.27999877929688
797	PM	2011-05-11	68.16999816894531
798	PM	2011-05-12	68.20999908447266
799	PM	2011-05-13	68.30999755859375
800	PM	2011-05-16	68.44000244140625
801	PM	2011-05-17	68.58999633789062
802	PM	2011-05-18	69.27999877929688
803	PM	2011-05-19	70.68000030517578
804	PM	2011-05-20	70.19000244140625
805	PM	2011-05-23	69.0999984741211
806	PM	2011-05-24	69.86000061035156
807	PM	2011-05-25	69.48999786376953
808	PM	2011-05-26	70.30000305175781
809	PM	2011-05-27	70.5199966430664
810	PM	2011-05-31	71.75
811	PM	2011-06-01	71.06999969482422
812	PM	2011-06-02	69.91000366210938
813	PM	2011-06-03	68.98999786376953
814	PM	2011-06-06	68.31999969482422
815	PM	2011-06-07	67.80999755859375
816	PM	2011-06-08	68.04000091552734
817	PM	2011-06-09	68.12000274658203
818	PM	2011-06-10	67.3499984741211
819	PM	2011-06-13	67.52999877929688
820	PM	2011-06-14	68.91999816894531
821	PM	2011-06-15	67.51000213623047
822	PM	2011-06-16	67.5199966430664
823	PM	2011-06-17	68.4800033569336
824	PM	2011-06-20	69.08000183105469
825	PM	2011-06-21	68.05000305175781
826	PM	2011-06-22	66.6500015258789
827	PM	2011-06-23	66.16999816894531
828	PM	2011-06-24	65.0999984741211
829	PM	2011-06-27	65.91999816894531
830	PM	2011-06-28	65.88999938964844
831	PM	2011-06-29	66.16999816894531
832	PM	2011-06-30	66.7699966430664
833	PM	2011-07-01	66.75
834	PM	2011-07-05	67.19000244140625
835	PM	2011-07-06	68.23999786376953
836	PM	2011-07-07	69.13999938964844
837	PM	2011-07-08	69.41000366210938
838	PM	2011-07-11	68.68000030517578
839	PM	2011-07-12	67.0999984741211
840	PM	2011-07-13	66.83999633789062
841	PM	2011-07-14	66.41999816894531
842	PM	2011-07-15	66.93000030517578
843	PM	2011-07-18	66.83000183105469
844	PM	2011-07-19	68.51000213623047
845	PM	2011-07-20	68.19000244140625
846	PM	2011-07-21	71.48999786376953
847	PM	2011-07-22	72.11000061035156
848	PM	2011-07-25	72.12999725341797
849	PM	2011-07-26	71.91999816894531
850	PM	2011-07-27	71.7699966430664
851	PM	2011-07-28	72.3499984741211
852	PM	2011-07-29	71.16999816894531
853	PM	2011-08-01	70.72000122070312
854	PM	2011-08-02	69.75
855	PM	2011-08-03	69.95999908447266
856	PM	2011-08-04	67.4000015258789
857	PM	2011-08-05	69.33999633789062
858	PM	2011-08-08	66.2699966430664
859	PM	2011-08-09	67.4000015258789
860	PM	2011-08-10	64.9000015258789
861	PM	2011-08-11	65.55000305175781
862	PM	2011-08-12	66.62999725341797
863	PM	2011-08-15	68.33000183105469
864	PM	2011-08-16	67.69999694824219
865	PM	2011-08-17	69.05999755859375
866	PM	2011-08-18	68.5
867	PM	2011-08-19	68.83000183105469
868	PM	2011-08-22	68.72000122070312
869	PM	2011-08-23	70.2699966430664
870	PM	2011-08-24	70.13999938964844
871	PM	2011-08-25	68.87000274658203
872	PM	2011-08-26	69.19999694824219
873	PM	2011-08-29	70.5
874	PM	2011-08-30	70.12000274658203
875	PM	2011-08-31	69.31999969482422
876	PM	2011-09-01	69.30000305175781
877	PM	2011-09-02	68.23999786376953
878	PM	2011-09-06	67.80999755859375
879	PM	2011-09-07	68.95999908447266
880	PM	2011-09-08	68.55000305175781
881	PM	2011-09-09	65.9000015258789
882	PM	2011-09-12	66.0199966430664
883	PM	2011-09-13	65.97000122070312
884	PM	2011-09-14	67.58999633789062
885	PM	2011-09-15	68.29000091552734
886	PM	2011-09-16	69.08000183105469
887	PM	2011-09-19	67.91000366210938
888	PM	2011-09-20	68.27999877929688
889	PM	2011-09-21	66.80000305175781
890	PM	2011-09-22	64.95999908447266
891	PM	2011-09-23	63.810001373291016
892	PM	2011-09-26	64.58000183105469
893	PM	2011-09-27	64.70999908447266
894	PM	2011-09-28	63.380001068115234
895	PM	2011-09-29	64.01000213623047
896	PM	2011-09-30	62.380001068115234
897	PM	2011-10-03	61.7599983215332
898	PM	2011-10-04	62.79999923706055
899	PM	2011-10-05	63.290000915527344
900	PM	2011-10-06	64.58000183105469
901	PM	2011-10-07	65.12999725341797
902	PM	2011-10-10	66.05000305175781
903	PM	2011-10-11	65.30000305175781
904	PM	2011-10-12	66.30999755859375
905	PM	2011-10-13	66.44999694824219
906	PM	2011-10-14	67.4000015258789
907	PM	2011-10-17	67.04000091552734
908	PM	2011-10-18	66.30999755859375
909	PM	2011-10-19	66.02999877929688
910	PM	2011-10-20	68.19000244140625
911	PM	2011-10-21	70.0
912	PM	2011-10-24	69.4800033569336
913	PM	2011-10-25	68.83999633789062
914	PM	2011-10-26	70.80000305175781
915	PM	2011-10-27	72.0
916	PM	2011-10-28	72.12000274658203
917	PM	2011-10-31	69.87000274658203
918	PM	2011-11-01	68.76000213623047
919	PM	2011-11-02	69.87000274658203
920	PM	2011-11-03	70.79000091552734
921	PM	2011-11-04	70.20999908447266
922	PM	2011-11-07	70.5
923	PM	2011-11-08	71.19999694824219
924	PM	2011-11-09	69.62000274658203
925	PM	2011-11-10	71.0
926	PM	2011-11-11	71.63999938964844
927	PM	2011-11-14	71.20999908447266
928	PM	2011-11-15	71.5199966430664
929	PM	2011-11-16	71.62000274658203
930	PM	2011-11-17	72.08000183105469
931	PM	2011-11-18	73.08999633789062
932	PM	2011-11-21	72.0
933	PM	2011-11-22	72.01000213623047
934	PM	2011-11-23	71.0199966430664
935	PM	2011-11-25	71.30999755859375
936	PM	2011-11-28	73.08999633789062
937	PM	2011-11-29	74.45999908447266
938	PM	2011-11-30	76.23999786376953
939	PM	2011-12-01	75.69000244140625
940	PM	2011-12-02	75.47000122070312
941	PM	2011-12-05	75.87000274658203
942	PM	2011-12-06	75.58000183105469
943	PM	2011-12-07	75.58000183105469
944	PM	2011-12-08	74.55999755859375
945	PM	2011-12-09	75.58000183105469
946	PM	2011-12-12	75.1500015258789
947	PM	2011-12-13	75.51000213623047
948	PM	2011-12-14	74.86000061035156
949	PM	2011-12-15	75.91999816894531
950	PM	2011-12-16	75.5999984741211
951	PM	2011-12-19	76.19999694824219
952	PM	2011-12-20	76.69999694824219
953	PM	2011-12-21	78.18000030517578
954	PM	2011-12-22	77.8499984741211
955	PM	2011-12-23	78.75
956	PM	2011-12-27	78.83000183105469
957	PM	2011-12-28	78.51000213623047
958	PM	2011-12-29	79.0999984741211
959	PM	2011-12-30	78.4800033569336
960	PM	2012-01-03	78.58999633789062
961	PM	2012-01-04	78.44999694824219
962	PM	2012-01-05	78.20999908447266
963	PM	2012-01-06	77.08000183105469
964	PM	2012-01-09	76.86000061035156
965	PM	2012-01-10	77.31999969482422
966	PM	2012-01-11	76.5999984741211
967	PM	2012-01-12	76.44999694824219
968	PM	2012-01-13	77.31999969482422
969	PM	2012-01-17	75.9000015258789
970	PM	2012-01-18	73.26000213623047
971	PM	2012-01-19	73.77999877929688
972	PM	2012-01-20	74.5199966430664
973	PM	2012-01-23	74.86000061035156
974	PM	2012-01-24	74.1500015258789
975	PM	2012-01-25	76.80999755859375
976	PM	2012-01-26	76.37999725341797
977	PM	2012-01-27	75.45999908447266
978	PM	2012-01-30	74.9000015258789
979	PM	2012-01-31	74.7699966430664
980	PM	2012-02-01	75.75
981	PM	2012-02-02	75.83999633789062
982	PM	2012-02-03	76.62000274658203
983	PM	2012-02-06	76.8499984741211
984	PM	2012-02-07	77.5999984741211
985	PM	2012-02-08	77.87999725341797
986	PM	2012-02-09	80.05999755859375
987	PM	2012-02-10	80.44000244140625
988	PM	2012-02-13	81.61000061035156
989	PM	2012-02-14	81.6500015258789
990	PM	2012-02-15	81.55000305175781
991	PM	2012-02-16	81.94000244140625
992	PM	2012-02-17	81.73999786376953
993	PM	2012-02-21	82.2699966430664
994	PM	2012-02-22	82.29000091552734
995	PM	2012-02-23	82.16999816894531
996	PM	2012-02-24	83.0199966430664
997	PM	2012-02-27	83.0999984741211
998	PM	2012-02-28	83.86000061035156
999	PM	2012-02-29	83.5199966430664
1000	PM	2012-03-01	84.2300033569336
1001	PM	2012-03-02	84.55000305175781
1002	PM	2012-03-05	85.41999816894531
1003	PM	2012-03-06	84.05999755859375
1004	PM	2012-03-07	84.06999969482422
1005	PM	2012-03-08	84.62000274658203
1006	PM	2012-03-09	84.61000061035156
1007	PM	2012-03-12	84.54000091552734
1008	PM	2012-03-13	85.70999908447266
1009	PM	2012-03-14	85.44999694824219
1010	PM	2012-03-15	85.9000015258789
1011	PM	2012-03-16	85.80999755859375
1012	PM	2012-03-19	86.33999633789062
1013	PM	2012-03-20	86.54000091552734
1014	PM	2012-03-21	86.12000274658203
1015	PM	2012-03-22	86.83999633789062
1016	PM	2012-03-23	86.83000183105469
1017	PM	2012-03-26	88.1500015258789
1018	PM	2012-03-27	87.5199966430664
1019	PM	2012-03-28	86.97000122070312
1020	PM	2012-03-29	86.6500015258789
1021	PM	2012-03-30	88.61000061035156
1022	PM	2012-04-02	89.37999725341797
1023	PM	2012-04-03	88.9800033569336
1024	PM	2012-04-04	89.48999786376953
1025	PM	2012-04-05	88.63999938964844
1026	PM	2012-04-09	88.37000274658203
1027	PM	2012-04-10	87.05000305175781
1028	PM	2012-04-11	87.5199966430664
1029	PM	2012-04-12	87.26000213623047
1030	PM	2012-04-13	87.83999633789062
1031	PM	2012-04-16	87.04000091552734
1032	PM	2012-04-17	87.44999694824219
1033	PM	2012-04-18	87.73999786376953
1034	PM	2012-04-19	86.75
1035	PM	2012-04-20	87.80999755859375
1036	PM	2012-04-23	86.94000244140625
1037	PM	2012-04-24	86.16999816894531
1038	PM	2012-04-25	87.63999938964844
1039	PM	2012-04-26	88.55000305175781
1040	PM	2012-04-27	89.80999755859375
1041	PM	2012-04-30	89.51000213623047
1042	PM	2012-05-01	90.0
1043	PM	2012-05-02	90.30999755859375
1044	PM	2012-05-03	89.95999908447266
1045	PM	2012-05-04	89.12999725341797
1046	PM	2012-05-07	88.27999877929688
1047	PM	2012-05-08	87.72000122070312
1048	PM	2012-05-09	85.63999938964844
1049	PM	2012-05-10	86.16000366210938
1050	PM	2012-05-11	86.1500015258789
1051	PM	2012-05-14	85.38999938964844
1052	PM	2012-05-15	84.72000122070312
1053	PM	2012-05-16	85.23999786376953
1054	PM	2012-05-17	84.19999694824219
1055	PM	2012-05-18	84.30000305175781
1056	PM	2012-05-21	84.73999786376953
1057	PM	2012-05-22	85.05999755859375
1058	PM	2012-05-23	84.33000183105469
1059	PM	2012-05-24	85.33999633789062
1060	PM	2012-05-25	85.37999725341797
1061	PM	2012-05-29	85.58999633789062
1062	PM	2012-05-30	84.87999725341797
1063	PM	2012-05-31	84.51000213623047
1064	PM	2012-06-01	82.79000091552734
1065	PM	2012-06-04	81.91000366210938
1066	PM	2012-06-05	81.91000366210938
1067	PM	2012-06-06	83.06999969482422
1068	PM	2012-06-07	83.5999984741211
1069	PM	2012-06-08	83.97000122070312
1070	PM	2012-06-11	84.37999725341797
1071	PM	2012-06-12	85.01000213623047
1072	PM	2012-06-13	85.69999694824219
1073	PM	2012-06-14	87.33999633789062
1074	PM	2012-06-15	87.7300033569336
1075	PM	2012-06-18	88.12999725341797
1076	PM	2012-06-19	88.5199966430664
1077	PM	2012-06-20	88.51000213623047
1078	PM	2012-06-21	85.5999984741211
1079	PM	2012-06-22	86.01000213623047
1080	PM	2012-06-25	83.98999786376953
1081	PM	2012-06-26	84.02999877929688
1082	PM	2012-06-27	84.9000015258789
1083	PM	2012-06-28	85.62000274658203
1084	PM	2012-06-29	87.26000213623047
1085	PM	2012-07-02	89.0
1086	PM	2012-07-03	89.48999786376953
1087	PM	2012-07-05	88.9800033569336
1088	PM	2012-07-06	89.44999694824219
1089	PM	2012-07-09	90.61000061035156
1090	PM	2012-07-10	90.69999694824219
1091	PM	2012-07-11	90.54000091552734
1092	PM	2012-07-12	89.9000015258789
1093	PM	2012-07-13	90.20999908447266
1094	PM	2012-07-16	90.83999633789062
1095	PM	2012-07-17	89.98999786376953
1096	PM	2012-07-18	89.41000366210938
1097	PM	2012-07-19	89.55000305175781
1098	PM	2012-07-20	88.88999938964844
1099	PM	2012-07-23	87.98999786376953
1100	PM	2012-07-24	87.69000244140625
1101	PM	2012-07-25	86.88999938964844
1102	PM	2012-07-26	88.5999984741211
1103	PM	2012-07-27	90.30000305175781
1104	PM	2012-07-30	91.18000030517578
1105	PM	2012-07-31	91.44000244140625
1106	PM	2012-08-01	90.63999938964844
1107	PM	2012-08-02	90.06999969482422
1108	PM	2012-08-03	91.93000030517578
1109	PM	2012-08-06	92.2300033569336
1110	PM	2012-08-07	91.31999969482422
1111	PM	2012-08-08	91.7699966430664
1112	PM	2012-08-09	91.37999725341797
1113	PM	2012-08-10	92.20999908447266
1114	PM	2012-08-13	92.43000030517578
1115	PM	2012-08-14	93.13999938964844
1116	PM	2012-08-15	92.97000122070312
1117	PM	2012-08-16	93.29000091552734
1118	PM	2012-08-17	93.37999725341797
1119	PM	2012-08-20	93.16999816894531
1120	PM	2012-08-21	91.70999908447266
1121	PM	2012-08-22	90.87000274658203
1122	PM	2012-08-23	88.69000244140625
1123	PM	2012-08-24	89.76000213623047
1124	PM	2012-08-27	90.08999633789062
1125	PM	2012-08-28	90.87999725341797
1126	PM	2012-08-29	90.77999877929688
1127	PM	2012-08-30	90.55000305175781
1128	PM	2012-08-31	89.30000305175781
1129	PM	2012-09-04	89.62999725341797
1130	PM	2012-09-05	89.08999633789062
1131	PM	2012-09-06	89.4800033569336
1132	PM	2012-09-07	88.83000183105469
1133	PM	2012-09-10	88.62000274658203
1134	PM	2012-09-11	88.37999725341797
1135	PM	2012-09-12	86.66999816894531
1136	PM	2012-09-13	90.1500015258789
1137	PM	2012-09-14	89.4800033569336
1138	PM	2012-09-17	90.69000244140625
1139	PM	2012-09-18	91.51000213623047
1140	PM	2012-09-19	91.63999938964844
1141	PM	2012-09-20	92.12999725341797
1142	PM	2012-09-21	92.13999938964844
1143	PM	2012-09-24	92.12999725341797
1144	PM	2012-09-25	90.08000183105469
1145	PM	2012-09-26	90.41000366210938
1146	PM	2012-09-27	90.66000366210938
1147	PM	2012-09-28	89.94000244140625
1148	PM	2012-10-01	90.70999908447266
1149	PM	2012-10-02	91.8499984741211
1150	PM	2012-10-03	92.7699966430664
1151	PM	2012-10-04	93.30999755859375
1152	PM	2012-10-05	93.73999786376953
1153	PM	2012-10-08	93.3499984741211
1154	PM	2012-10-09	91.5
1155	PM	2012-10-10	90.77999877929688
1156	PM	2012-10-11	90.83999633789062
1157	PM	2012-10-12	91.69999694824219
1158	PM	2012-10-15	92.05999755859375
1159	PM	2012-10-16	92.5199966430664
1160	PM	2012-10-17	91.8499984741211
1161	PM	2012-10-18	88.0
1162	PM	2012-10-19	88.12000274658203
1163	PM	2012-10-22	89.19999694824219
1164	PM	2012-10-23	87.91000366210938
1165	PM	2012-10-24	87.7300033569336
1166	PM	2012-10-25	87.7300033569336
1167	PM	2012-10-26	88.27999877929688
1168	PM	2012-10-31	88.55999755859375
1169	PM	2012-11-01	87.58999633789062
1170	PM	2012-11-02	86.93000030517578
1171	PM	2012-11-05	86.79000091552734
1172	PM	2012-11-06	87.38999938964844
1173	PM	2012-11-07	86.3499984741211
1174	PM	2012-11-08	85.55000305175781
1175	PM	2012-11-09	85.41999816894531
1176	PM	2012-11-12	84.9800033569336
1177	PM	2012-11-13	84.41999816894531
1178	PM	2012-11-14	82.38999938964844
1179	PM	2012-11-15	83.97000122070312
1180	PM	2012-11-16	84.93000030517578
1181	PM	2012-11-19	86.86000061035156
1182	PM	2012-11-20	88.0999984741211
1183	PM	2012-11-21	88.72000122070312
1184	PM	2012-11-23	90.41000366210938
1185	PM	2012-11-26	89.87000274658203
1186	PM	2012-11-27	89.12999725341797
1187	PM	2012-11-28	89.91000366210938
1188	PM	2012-11-29	90.33000183105469
1189	PM	2012-11-30	89.87999725341797
1190	PM	2012-12-03	89.80000305175781
1191	PM	2012-12-04	88.94999694824219
1192	PM	2012-12-05	88.52999877929688
1193	PM	2012-12-06	88.66999816894531
1194	PM	2012-12-07	89.47000122070312
1195	PM	2012-12-10	89.06999969482422
1196	PM	2012-12-11	88.45999908447266
1197	PM	2012-12-12	88.77999877929688
1198	PM	2012-12-13	88.19999694824219
1199	PM	2012-12-14	87.75
1200	PM	2012-12-17	87.38999938964844
1201	PM	2012-12-18	86.51000213623047
1202	PM	2012-12-19	84.6500015258789
1203	PM	2012-12-20	85.5
1204	PM	2012-12-21	84.94999694824219
1205	PM	2012-12-24	83.73999786376953
1206	PM	2012-12-26	82.94999694824219
1207	PM	2012-12-27	83.7699966430664
1208	PM	2012-12-28	82.6500015258789
1209	PM	2012-12-31	83.63999938964844
1210	PM	2013-01-02	86.73999786376953
1211	PM	2013-01-03	85.86000061035156
1212	PM	2013-01-04	86.5199966430664
1213	PM	2013-01-07	86.25
1214	PM	2013-01-08	86.08999633789062
1215	PM	2013-01-09	85.83000183105469
1216	PM	2013-01-10	87.29000091552734
1217	PM	2013-01-11	89.2300033569336
1218	PM	2013-01-14	89.06999969482422
1219	PM	2013-01-15	88.91999816894531
1220	PM	2013-01-16	88.33999633789062
1221	PM	2013-01-17	89.13999938964844
1222	PM	2013-01-18	89.9800033569336
1223	PM	2013-01-22	90.02999877929688
1224	PM	2013-01-23	88.83999633789062
1225	PM	2013-01-24	89.76000213623047
1226	PM	2013-01-25	89.41999816894531
1227	PM	2013-01-28	89.0
1228	PM	2013-01-29	88.91000366210938
1229	PM	2013-01-30	87.6500015258789
1230	PM	2013-01-31	88.16000366210938
1231	PM	2013-02-01	88.12999725341797
1232	PM	2013-02-04	87.33000183105469
1233	PM	2013-02-05	87.95999908447266
1234	PM	2013-02-06	87.69000244140625
1235	PM	2013-02-07	89.81999969482422
1236	PM	2013-02-08	90.44999694824219
1237	PM	2013-02-11	90.3499984741211
1238	PM	2013-02-12	90.13999938964844
1239	PM	2013-02-13	90.98999786376953
1240	PM	2013-02-14	90.01000213623047
1241	PM	2013-02-15	89.98999786376953
1242	PM	2013-02-19	91.30999755859375
1243	PM	2013-02-20	92.08999633789062
1244	PM	2013-02-21	93.12999725341797
1245	PM	2013-02-22	93.41999816894531
1246	PM	2013-02-25	91.55999755859375
1247	PM	2013-02-26	91.5999984741211
1248	PM	2013-02-27	91.43000030517578
1249	PM	2013-02-28	91.75
1250	PM	2013-03-01	91.44000244140625
1251	PM	2013-03-04	92.36000061035156
1252	PM	2013-03-05	92.27999877929688
1253	PM	2013-03-06	91.5999984741211
1254	PM	2013-03-07	91.80999755859375
1255	PM	2013-03-08	91.11000061035156
1256	PM	2013-03-11	91.20999908447266
1257	PM	2013-03-12	90.88999938964844
1258	PM	2013-03-13	90.55000305175781
1259	PM	2013-03-14	91.30999755859375
1260	PM	2013-03-15	91.37000274658203
1261	PM	2013-03-18	90.36000061035156
1262	PM	2013-03-19	90.80999755859375
1263	PM	2013-03-20	91.41999816894531
1264	PM	2013-03-21	91.05000305175781
1265	PM	2013-03-22	91.62000274658203
1266	PM	2013-03-25	91.98999786376953
1267	PM	2013-03-26	91.76000213623047
1268	PM	2013-03-27	92.0
1269	PM	2013-03-28	92.70999908447266
1270	PM	2013-04-01	92.77999877929688
1271	PM	2013-04-02	94.41000366210938
1272	PM	2013-04-03	94.36000061035156
1273	PM	2013-04-04	94.52999877929688
1274	PM	2013-04-05	92.72000122070312
1275	PM	2013-04-08	94.44000244140625
1276	PM	2013-04-09	94.54000091552734
1277	PM	2013-04-10	95.26000213623047
1278	PM	2013-04-11	95.5999984741211
1279	PM	2013-04-12	96.44000244140625
1280	PM	2013-04-15	94.11000061035156
1281	PM	2013-04-16	94.97000122070312
1282	PM	2013-04-17	94.04000091552734
1283	PM	2013-04-18	91.69000244140625
1284	PM	2013-04-19	91.94999694824219
1285	PM	2013-04-22	92.81999969482422
1286	PM	2013-04-23	93.5999984741211
1287	PM	2013-04-24	94.05000305175781
1288	PM	2013-04-25	94.63999938964844
1289	PM	2013-04-26	95.30999755859375
1290	PM	2013-04-29	95.95999908447266
1291	PM	2013-04-30	95.58999633789062
1292	PM	2013-05-01	95.66999816894531
1293	PM	2013-05-02	95.01000213623047
1294	PM	2013-05-03	94.26000213623047
1295	PM	2013-05-06	93.11000061035156
1296	PM	2013-05-07	93.61000061035156
1297	PM	2013-05-08	94.51000213623047
1298	PM	2013-05-09	93.70999908447266
1299	PM	2013-05-10	93.31999969482422
1300	PM	2013-05-13	94.04000091552734
1301	PM	2013-05-14	94.95999908447266
1302	PM	2013-05-15	96.30000305175781
1303	PM	2013-05-16	95.44000244140625
1304	PM	2013-05-17	95.68000030517578
1305	PM	2013-05-20	95.0
1306	PM	2013-05-21	94.4000015258789
1307	PM	2013-05-22	93.97000122070312
1308	PM	2013-05-23	94.30999755859375
1309	PM	2013-05-24	94.12000274658203
1310	PM	2013-05-28	93.36000061035156
1311	PM	2013-05-29	92.25
1312	PM	2013-05-30	92.41999816894531
1313	PM	2013-05-31	90.91000366210938
1314	PM	2013-06-03	92.37999725341797
1315	PM	2013-06-04	91.88999938964844
1316	PM	2013-06-05	90.47000122070312
1317	PM	2013-06-06	92.0
1318	PM	2013-06-07	92.08999633789062
1319	PM	2013-06-10	91.62999725341797
1320	PM	2013-06-11	91.2300033569336
1321	PM	2013-06-12	91.6500015258789
1322	PM	2013-06-13	92.58000183105469
1323	PM	2013-06-14	92.12000274658203
1324	PM	2013-06-17	92.47000122070312
1325	PM	2013-06-18	92.6500015258789
1326	PM	2013-06-19	90.26000213623047
1327	PM	2013-06-20	86.62999725341797
1328	PM	2013-06-21	87.45999908447266
1329	PM	2013-06-24	86.8499984741211
1330	PM	2013-06-25	86.5
1331	PM	2013-06-26	87.54000091552734
1332	PM	2013-06-27	87.77999877929688
1333	PM	2013-06-28	86.62000274658203
1334	PM	2013-07-01	87.52999877929688
1335	PM	2013-07-02	87.55999755859375
1336	PM	2013-07-03	87.75
1337	PM	2013-07-05	87.51000213623047
1338	PM	2013-07-08	88.56999969482422
1339	PM	2013-07-09	89.18000030517578
1340	PM	2013-07-10	88.43000030517578
1341	PM	2013-07-11	90.33999633789062
1342	PM	2013-07-12	89.69999694824219
1343	PM	2013-07-15	89.61000061035156
1344	PM	2013-07-16	89.94999694824219
1345	PM	2013-07-17	89.70999908447266
1346	PM	2013-07-18	89.25
1347	PM	2013-07-19	88.61000061035156
1348	PM	2013-07-22	89.2300033569336
1349	PM	2013-07-23	88.77999877929688
1350	PM	2013-07-24	88.54000091552734
1351	PM	2013-07-25	89.22000122070312
1352	PM	2013-07-26	88.87999725341797
1353	PM	2013-07-29	88.66999816894531
1354	PM	2013-07-30	89.16999816894531
1355	PM	2013-07-31	89.18000030517578
1356	PM	2013-08-01	89.70999908447266
1357	PM	2013-08-02	89.58999633789062
1358	PM	2013-08-05	89.22000122070312
1359	PM	2013-08-06	88.7699966430664
1360	PM	2013-08-07	88.20999908447266
1361	PM	2013-08-08	89.36000061035156
1362	PM	2013-08-09	88.69999694824219
1363	PM	2013-08-12	88.30000305175781
1364	PM	2013-08-13	88.33000183105469
1365	PM	2013-08-14	88.18000030517578
1366	PM	2013-08-15	87.13999938964844
1367	PM	2013-08-16	85.75
1368	PM	2013-08-19	85.16000366210938
1369	PM	2013-08-20	84.20999908447266
1370	PM	2013-08-21	83.7699966430664
1371	PM	2013-08-22	84.16999816894531
1372	PM	2013-08-23	85.37000274658203
1373	PM	2013-08-26	84.41000366210938
1374	PM	2013-08-27	84.11000061035156
1375	PM	2013-08-28	82.94999694824219
1376	PM	2013-08-29	83.87999725341797
1377	PM	2013-08-30	83.44000244140625
1378	PM	2013-09-03	83.4000015258789
1379	PM	2013-09-04	83.8499984741211
1380	PM	2013-09-05	84.0999984741211
1381	PM	2013-09-06	84.19000244140625
1382	PM	2013-09-09	84.51000213623047
1383	PM	2013-09-10	84.2300033569336
1384	PM	2013-09-11	86.55999755859375
1385	PM	2013-09-12	86.27999877929688
1386	PM	2013-09-13	87.77999877929688
1387	PM	2013-09-16	87.8499984741211
1388	PM	2013-09-17	88.22000122070312
1389	PM	2013-09-18	89.94999694824219
1390	PM	2013-09-19	90.54000091552734
1391	PM	2013-09-20	90.47000122070312
1392	PM	2013-09-23	89.75
1393	PM	2013-09-24	87.41000366210938
1394	PM	2013-09-25	86.91000366210938
1395	PM	2013-09-26	87.69000244140625
1396	PM	2013-09-27	87.33000183105469
1397	PM	2013-09-30	86.58999633789062
1398	PM	2013-10-01	87.37000274658203
1399	PM	2013-10-02	87.72000122070312
1400	PM	2013-10-03	87.48999786376953
1401	PM	2013-10-04	87.04000091552734
1402	PM	2013-10-07	86.58000183105469
1403	PM	2013-10-08	85.94000244140625
1404	PM	2013-10-09	84.16000366210938
1405	PM	2013-10-10	86.16000366210938
1406	PM	2013-10-11	85.02999877929688
1407	PM	2013-10-14	86.69000244140625
1408	PM	2013-10-15	85.5
1409	PM	2013-10-16	86.08999633789062
1410	PM	2013-10-17	86.88999938964844
1411	PM	2013-10-18	86.93000030517578
1412	PM	2013-10-21	86.8499984741211
1413	PM	2013-10-22	87.77999877929688
1414	PM	2013-10-23	88.12000274658203
1415	PM	2013-10-24	88.18000030517578
1416	PM	2013-10-25	88.5999984741211
1417	PM	2013-10-28	89.9000015258789
1418	PM	2013-10-29	90.36000061035156
1419	PM	2013-10-30	89.33999633789062
1420	PM	2013-10-31	89.12000274658203
1421	PM	2013-11-01	89.76000213623047
1422	PM	2013-11-04	90.25
1423	PM	2013-11-05	90.12999725341797
1424	PM	2013-11-06	91.01000213623047
1425	PM	2013-11-07	89.97000122070312
1426	PM	2013-11-08	89.41000366210938
1427	PM	2013-11-11	89.7300033569336
1428	PM	2013-11-12	89.75
1429	PM	2013-11-13	90.62000274658203
1430	PM	2013-11-14	90.69999694824219
1431	PM	2013-11-15	91.36000061035156
1432	PM	2013-11-18	91.63999938964844
1433	PM	2013-11-19	91.47000122070312
1434	PM	2013-11-20	89.30000305175781
1435	PM	2013-11-21	86.5999984741211
1436	PM	2013-11-22	86.94999694824219
1437	PM	2013-11-25	86.29000091552734
1438	PM	2013-11-26	85.4800033569336
1439	PM	2013-11-27	85.5
1440	PM	2013-11-29	85.54000091552734
1441	PM	2013-12-02	85.06999969482422
1442	PM	2013-12-03	85.76000213623047
1443	PM	2013-12-04	85.91000366210938
1444	PM	2013-12-05	85.51000213623047
1445	PM	2013-12-06	85.83000183105469
1446	PM	2013-12-09	86.3499984741211
1447	PM	2013-12-10	85.79000091552734
1448	PM	2013-12-11	85.91999816894531
1449	PM	2013-12-12	85.31999969482422
1450	PM	2013-12-13	85.23999786376953
1451	PM	2013-12-16	84.75
1452	PM	2013-12-17	84.6500015258789
1453	PM	2013-12-18	85.4800033569336
1454	PM	2013-12-19	85.4800033569336
1455	PM	2013-12-20	85.5199966430664
1456	PM	2013-12-23	85.25
1457	PM	2013-12-24	85.43000030517578
1458	PM	2013-12-26	86.01000213623047
1459	PM	2013-12-27	86.73999786376953
1460	PM	2013-12-30	86.5999984741211
1461	PM	2013-12-31	87.12999725341797
1462	PM	2014-01-02	86.0199966430664
1463	PM	2014-01-03	85.52999877929688
1464	PM	2014-01-06	84.93000030517578
1465	PM	2014-01-07	84.68000030517578
1466	PM	2014-01-08	83.2699966430664
1467	PM	2014-01-09	83.30999755859375
1468	PM	2014-01-10	82.56999969482422
1469	PM	2014-01-13	82.44999694824219
1470	PM	2014-01-14	82.44999694824219
1471	PM	2014-01-15	83.08000183105469
1472	PM	2014-01-16	84.5199966430664
1473	PM	2014-01-17	83.33000183105469
1474	PM	2014-01-21	83.98999786376953
1475	PM	2014-01-22	84.19000244140625
1476	PM	2014-01-23	83.54000091552734
1477	PM	2014-01-24	81.5
1478	PM	2014-01-27	80.77999877929688
1479	PM	2014-01-28	80.80999755859375
1480	PM	2014-01-29	79.44000244140625
1481	PM	2014-01-30	79.08999633789062
1482	PM	2014-01-31	78.13999938964844
1483	PM	2014-02-03	75.38999938964844
1484	PM	2014-02-04	76.87999725341797
1485	PM	2014-02-05	76.9000015258789
1486	PM	2014-02-06	78.11000061035156
1487	PM	2014-02-07	80.25
1488	PM	2014-02-10	78.80999755859375
1489	PM	2014-02-11	79.45999908447266
1490	PM	2014-02-12	78.44000244140625
1491	PM	2014-02-13	79.23999786376953
1492	PM	2014-02-14	80.38999938964844
1493	PM	2014-02-18	80.01000213623047
1494	PM	2014-02-19	79.5999984741211
1495	PM	2014-02-20	79.70999908447266
1496	PM	2014-02-21	78.97000122070312
1497	PM	2014-02-24	79.16999816894531
1498	PM	2014-02-25	79.93000030517578
1499	PM	2014-02-26	79.5
1500	PM	2014-02-27	80.77999877929688
1501	PM	2014-02-28	80.91000366210938
1502	PM	2014-03-03	80.44999694824219
1503	PM	2014-03-04	81.58000183105469
1504	PM	2014-03-05	81.06999969482422
1505	PM	2014-03-06	80.91000366210938
1506	PM	2014-03-07	80.33999633789062
1507	PM	2014-03-10	80.43000030517578
1508	PM	2014-03-11	79.5199966430664
1509	PM	2014-03-12	79.16999816894531
1510	PM	2014-03-13	79.2300033569336
1511	PM	2014-03-14	79.88999938964844
1512	PM	2014-03-17	80.27999877929688
1513	PM	2014-03-18	80.47000122070312
1514	PM	2014-03-19	79.66000366210938
1515	PM	2014-03-20	80.43000030517578
1516	PM	2014-03-21	81.0
1517	PM	2014-03-24	80.41999816894531
1518	PM	2014-03-25	80.19999694824219
1519	PM	2014-03-26	80.41999816894531
1520	PM	2014-03-27	80.06999969482422
1521	PM	2014-03-28	81.0199966430664
1522	PM	2014-03-31	81.87000274658203
1523	PM	2014-04-01	82.20999908447266
1524	PM	2014-04-02	82.45999908447266
1525	PM	2014-04-03	82.27999877929688
1526	PM	2014-04-04	82.80999755859375
1527	PM	2014-04-07	82.88999938964844
1528	PM	2014-04-08	83.81999969482422
1529	PM	2014-04-09	83.87999725341797
1530	PM	2014-04-10	83.5199966430664
1531	PM	2014-04-11	83.13999938964844
1532	PM	2014-04-14	84.16999816894531
1533	PM	2014-04-15	84.37999725341797
1534	PM	2014-04-16	84.79000091552734
1535	PM	2014-04-17	83.1500015258789
1536	PM	2014-04-21	83.5
1537	PM	2014-04-22	83.54000091552734
1538	PM	2014-04-23	83.3499984741211
1539	PM	2014-04-24	83.48999786376953
1540	PM	2014-04-25	84.11000061035156
1541	PM	2014-04-28	84.9800033569336
1542	PM	2014-04-29	85.19000244140625
1543	PM	2014-04-30	85.43000030517578
1544	PM	2014-05-01	85.72000122070312
1545	PM	2014-05-02	85.37999725341797
1546	PM	2014-05-05	85.33999633789062
1547	PM	2014-05-06	85.27999877929688
1548	PM	2014-05-07	85.80000305175781
1549	PM	2014-05-08	86.20999908447266
1550	PM	2014-05-09	86.4000015258789
1551	PM	2014-05-12	86.12999725341797
1552	PM	2014-05-13	85.93000030517578
1553	PM	2014-05-14	85.75
1554	PM	2014-05-15	85.33000183105469
1555	PM	2014-05-16	85.7699966430664
1556	PM	2014-05-19	85.73999786376953
1557	PM	2014-05-20	85.22000122070312
1558	PM	2014-05-21	86.1500015258789
1559	PM	2014-05-22	86.29000091552734
1560	PM	2014-05-23	86.56999969482422
1561	PM	2014-05-27	86.91000366210938
1562	PM	2014-05-28	87.3499984741211
1563	PM	2014-05-29	88.37000274658203
1564	PM	2014-05-30	88.54000091552734
1565	PM	2014-06-02	88.31999969482422
1566	PM	2014-06-03	87.88999938964844
1567	PM	2014-06-04	87.97000122070312
1568	PM	2014-06-05	87.9000015258789
1569	PM	2014-06-06	88.33000183105469
1570	PM	2014-06-09	88.33000183105469
1571	PM	2014-06-10	88.38999938964844
1572	PM	2014-06-11	88.44000244140625
1573	PM	2014-06-12	88.23999786376953
1574	PM	2014-06-13	88.44999694824219
1575	PM	2014-06-16	89.02999877929688
1576	PM	2014-06-17	88.73999786376953
1577	PM	2014-06-18	89.87999725341797
1578	PM	2014-06-19	91.33999633789062
1579	PM	2014-06-20	91.13999938964844
1580	PM	2014-06-23	90.43000030517578
1581	PM	2014-06-24	89.37000274658203
1582	PM	2014-06-25	88.88999938964844
1583	PM	2014-06-26	86.48999786376953
1584	PM	2014-06-27	84.8499984741211
1585	PM	2014-06-30	84.30999755859375
1586	PM	2014-07-01	84.20999908447266
1587	PM	2014-07-02	84.86000061035156
1588	PM	2014-07-03	85.69000244140625
1589	PM	2014-07-07	86.08000183105469
1590	PM	2014-07-08	86.29000091552734
1591	PM	2014-07-09	86.02999877929688
1592	PM	2014-07-10	84.9000015258789
1593	PM	2014-07-11	85.41000366210938
1594	PM	2014-07-14	85.94999694824219
1595	PM	2014-07-15	84.58999633789062
1596	PM	2014-07-16	84.69999694824219
1597	PM	2014-07-17	84.55000305175781
1598	PM	2014-07-18	86.0199966430664
1599	PM	2014-07-21	85.56999969482422
1600	PM	2014-07-22	85.37999725341797
1601	PM	2014-07-23	85.08000183105469
1602	PM	2014-07-24	85.54000091552734
1603	PM	2014-07-25	84.8499984741211
1604	PM	2014-07-28	84.4800033569336
1605	PM	2014-07-29	84.6500015258789
1606	PM	2014-07-30	83.19000244140625
1607	PM	2014-07-31	82.01000213623047
1608	PM	2014-08-01	81.9000015258789
1609	PM	2014-08-04	82.12999725341797
1610	PM	2014-08-05	81.58000183105469
1611	PM	2014-08-06	83.4800033569336
1612	PM	2014-08-07	82.70999908447266
1613	PM	2014-08-08	83.83999633789062
1614	PM	2014-08-11	84.3499984741211
1615	PM	2014-08-12	84.18000030517578
1616	PM	2014-08-13	84.47000122070312
1617	PM	2014-08-14	84.93000030517578
1618	PM	2014-08-15	84.5
1619	PM	2014-08-18	84.98999786376953
1620	PM	2014-08-19	85.37999725341797
1621	PM	2014-08-20	85.08999633789062
1622	PM	2014-08-21	85.1500015258789
1623	PM	2014-08-22	84.33999633789062
1624	PM	2014-08-25	85.19000244140625
1625	PM	2014-08-26	85.26000213623047
1626	PM	2014-08-27	85.25
1627	PM	2014-08-28	85.26000213623047
1628	PM	2014-08-29	85.58000183105469
1629	PM	2014-09-02	85.48999786376953
1630	PM	2014-09-03	85.4000015258789
1631	PM	2014-09-04	84.98999786376953
1632	PM	2014-09-05	85.44999694824219
1633	PM	2014-09-08	84.0
1634	PM	2014-09-09	83.83000183105469
1635	PM	2014-09-10	84.19000244140625
1636	PM	2014-09-11	84.5
1637	PM	2014-09-12	84.0199966430664
1638	PM	2014-09-15	84.19999694824219
1639	PM	2014-09-16	84.81999969482422
1640	PM	2014-09-17	84.9000015258789
1641	PM	2014-09-18	84.72000122070312
1642	PM	2014-09-19	85.55000305175781
1643	PM	2014-09-22	86.05000305175781
1644	PM	2014-09-23	83.66000366210938
1645	PM	2014-09-24	84.44999694824219
1646	PM	2014-09-25	83.69999694824219
1647	PM	2014-09-26	83.2300033569336
1648	PM	2014-09-29	82.66000366210938
1649	PM	2014-09-30	83.4000015258789
1650	PM	2014-10-01	83.47000122070312
1651	PM	2014-10-02	84.20999908447266
1652	PM	2014-10-03	84.51000213623047
1653	PM	2014-10-06	84.56999969482422
1654	PM	2014-10-07	83.9800033569336
1655	PM	2014-10-08	85.05999755859375
1656	PM	2014-10-09	83.91999816894531
1657	PM	2014-10-10	84.27999877929688
1658	PM	2014-10-13	84.06999969482422
1659	PM	2014-10-14	83.69000244140625
1660	PM	2014-10-15	83.58000183105469
1661	PM	2014-10-16	85.26000213623047
1662	PM	2014-10-17	86.0
1663	PM	2014-10-20	86.93000030517578
1664	PM	2014-10-21	87.44999694824219
1665	PM	2014-10-22	87.5999984741211
1666	PM	2014-10-23	87.62000274658203
1667	PM	2014-10-24	88.05999755859375
1668	PM	2014-10-27	88.04000091552734
1669	PM	2014-10-28	88.2699966430664
1670	PM	2014-10-29	87.91000366210938
1671	PM	2014-10-30	88.3499984741211
1672	PM	2014-10-31	89.01000213623047
1673	PM	2014-11-03	89.19000244140625
1674	PM	2014-11-04	89.44999694824219
1675	PM	2014-11-05	89.9000015258789
1676	PM	2014-11-06	87.5
1677	PM	2014-11-07	88.12000274658203
1678	PM	2014-11-10	88.41999816894531
1679	PM	2014-11-11	88.08999633789062
1680	PM	2014-11-12	87.9000015258789
1681	PM	2014-11-13	87.86000061035156
1682	PM	2014-11-14	86.27999877929688
1683	PM	2014-11-17	87.30000305175781
1684	PM	2014-11-18	87.12999725341797
1685	PM	2014-11-19	86.83000183105469
1686	PM	2014-11-20	85.80999755859375
1687	PM	2014-11-21	87.0
1688	PM	2014-11-24	86.5
1689	PM	2014-11-25	86.30000305175781
1690	PM	2014-11-26	86.5999984741211
1691	PM	2014-11-28	86.93000030517578
1692	PM	2014-12-01	86.5
1693	PM	2014-12-02	87.38999938964844
1694	PM	2014-12-03	87.6500015258789
1695	PM	2014-12-04	87.1500015258789
1696	PM	2014-12-05	87.13999938964844
1697	PM	2014-12-08	86.79000091552734
1698	PM	2014-12-09	86.55999755859375
1699	PM	2014-12-10	85.5999984741211
1700	PM	2014-12-11	85.97000122070312
1701	PM	2014-12-12	84.41999816894531
1702	PM	2014-12-15	82.44999694824219
1703	PM	2014-12-16	81.38999938964844
1704	PM	2014-12-17	81.8499984741211
1705	PM	2014-12-18	84.0199966430664
1706	PM	2014-12-19	83.05000305175781
1707	PM	2014-12-22	82.97000122070312
1708	PM	2014-12-23	83.30000305175781
1709	PM	2014-12-24	83.1500015258789
1710	PM	2014-12-26	83.33999633789062
1711	PM	2014-12-29	83.19999694824219
1712	PM	2014-12-30	82.5
1713	PM	2014-12-31	81.44999694824219
1714	PM	2015-01-02	81.0199966430664
1715	PM	2015-01-05	80.41000366210938
1716	PM	2015-01-06	81.0999984741211
1717	PM	2015-01-07	81.70999908447266
1718	PM	2015-01-08	82.94000244140625
1719	PM	2015-01-09	82.72000122070312
1720	PM	2015-01-12	83.05000305175781
1721	PM	2015-01-13	83.0999984741211
1722	PM	2015-01-14	83.41999816894531
1723	PM	2015-01-15	82.81999969482422
1724	PM	2015-01-16	82.69999694824219
1725	PM	2015-01-20	83.58000183105469
1726	PM	2015-01-21	84.55000305175781
1727	PM	2015-01-22	85.16000366210938
1728	PM	2015-01-23	82.81999969482422
1729	PM	2015-01-26	83.05000305175781
1730	PM	2015-01-27	81.5999984741211
1731	PM	2015-01-28	80.58000183105469
1732	PM	2015-01-29	81.22000122070312
1733	PM	2015-01-30	80.23999786376953
1734	PM	2015-02-02	81.62999725341797
1735	PM	2015-02-03	82.23999786376953
1736	PM	2015-02-04	82.08000183105469
1737	PM	2015-02-05	82.56999969482422
1738	PM	2015-02-06	81.2699966430664
1739	PM	2015-02-09	80.83000183105469
1740	PM	2015-02-10	81.08000183105469
1741	PM	2015-02-11	82.4800033569336
1742	PM	2015-02-12	83.69000244140625
1743	PM	2015-02-13	82.87000274658203
1744	PM	2015-02-17	82.70999908447266
1745	PM	2015-02-18	83.0
1746	PM	2015-02-19	82.62000274658203
1747	PM	2015-02-20	83.04000091552734
1748	PM	2015-02-23	82.88999938964844
1749	PM	2015-02-24	83.51000213623047
1750	PM	2015-02-25	83.47000122070312
1751	PM	2015-02-26	82.80000305175781
1752	PM	2015-02-27	82.95999908447266
1753	PM	2015-03-02	82.94999694824219
1754	PM	2015-03-03	82.69999694824219
1755	PM	2015-03-04	82.16999816894531
1756	PM	2015-03-05	81.70999908447266
1757	PM	2015-03-06	80.05000305175781
1758	PM	2015-03-09	80.44999694824219
1759	PM	2015-03-10	79.25
1760	PM	2015-03-11	77.81999969482422
1761	PM	2015-03-12	78.7300033569336
1762	PM	2015-03-13	77.6500015258789
1763	PM	2015-03-16	77.88999938964844
1764	PM	2015-03-17	77.88999938964844
1765	PM	2015-03-18	78.55999755859375
1766	PM	2015-03-19	78.86000061035156
1767	PM	2015-03-20	79.44999694824219
1768	PM	2015-03-23	79.86000061035156
1769	PM	2015-03-24	77.52999877929688
1770	PM	2015-03-25	76.69999694824219
1771	PM	2015-03-26	76.33999633789062
1772	PM	2015-03-27	76.79000091552734
1773	PM	2015-03-30	76.86000061035156
1774	PM	2015-03-31	75.33000183105469
1775	PM	2015-04-01	76.06999969482422
1776	PM	2015-04-02	77.26000213623047
1777	PM	2015-04-06	78.19999694824219
1778	PM	2015-04-07	77.73999786376953
1779	PM	2015-04-08	77.23999786376953
1780	PM	2015-04-09	77.86000061035156
1781	PM	2015-04-10	77.9000015258789
1782	PM	2015-04-13	77.38999938964844
1783	PM	2015-04-14	78.11000061035156
1784	PM	2015-04-15	78.12999725341797
1785	PM	2015-04-16	84.95999908447266
1786	PM	2015-04-17	85.26000213623047
1787	PM	2015-04-20	84.9800033569336
1788	PM	2015-04-21	84.05000305175781
1789	PM	2015-04-22	83.69000244140625
1790	PM	2015-04-23	83.55000305175781
1791	PM	2015-04-24	82.75
1792	PM	2015-04-27	82.08999633789062
1793	PM	2015-04-28	82.87999725341797
1794	PM	2015-04-29	82.7300033569336
1795	PM	2015-04-30	83.47000122070312
1796	PM	2015-05-01	83.38999938964844
1797	PM	2015-05-04	83.20999908447266
1798	PM	2015-05-05	82.80999755859375
1799	PM	2015-05-06	83.87000274658203
1800	PM	2015-05-07	84.01000213623047
1801	PM	2015-05-08	85.19000244140625
1802	PM	2015-05-11	84.12999725341797
1803	PM	2015-05-12	84.12999725341797
1804	PM	2015-05-13	84.52999877929688
1805	PM	2015-05-14	86.79000091552734
1806	PM	2015-05-15	86.56999969482422
1807	PM	2015-05-18	86.02999877929688
1808	PM	2015-05-19	85.66000366210938
1809	PM	2015-05-20	85.41000366210938
1810	PM	2015-05-21	85.13999938964844
1811	PM	2015-05-22	84.1500015258789
1812	PM	2015-05-26	83.72000122070312
1813	PM	2015-05-27	84.22000122070312
1814	PM	2015-05-28	84.26000213623047
1815	PM	2015-05-29	83.06999969482422
1816	PM	2015-06-01	83.19000244140625
1817	PM	2015-06-02	82.94999694824219
1818	PM	2015-06-03	82.41999816894531
1819	PM	2015-06-04	81.83000183105469
1820	PM	2015-06-05	79.69999694824219
1821	PM	2015-06-08	80.1500015258789
1822	PM	2015-06-09	80.75
1823	PM	2015-06-10	82.29000091552734
1824	PM	2015-06-11	82.25
1825	PM	2015-06-12	81.86000061035156
1826	PM	2015-06-15	81.2699966430664
1827	PM	2015-06-16	81.81999969482422
1828	PM	2015-06-17	81.83000183105469
1829	PM	2015-06-18	83.11000061035156
1830	PM	2015-06-19	82.66000366210938
1831	PM	2015-06-22	83.12999725341797
1832	PM	2015-06-23	81.36000061035156
1833	PM	2015-06-24	80.80999755859375
1834	PM	2015-06-25	81.30000305175781
1835	PM	2015-06-26	81.3499984741211
1836	PM	2015-06-29	80.12000274658203
1837	PM	2015-06-30	80.16999816894531
1838	PM	2015-07-01	81.30000305175781
1839	PM	2015-07-02	81.16999816894531
1840	PM	2015-07-06	81.19999694824219
1841	PM	2015-07-07	82.44000244140625
1842	PM	2015-07-08	81.56999969482422
1843	PM	2015-07-09	81.23999786376953
1844	PM	2015-07-10	82.16000366210938
1845	PM	2015-07-13	82.37999725341797
1846	PM	2015-07-14	82.68000030517578
1847	PM	2015-07-15	82.66999816894531
1848	PM	2015-07-16	85.29000091552734
1849	PM	2015-07-17	85.83000183105469
1850	PM	2015-07-20	85.61000061035156
1851	PM	2015-07-21	85.54000091552734
1852	PM	2015-07-22	85.5199966430664
1853	PM	2015-07-23	85.43000030517578
1854	PM	2015-07-24	84.6500015258789
1855	PM	2015-07-27	85.52999877929688
1856	PM	2015-07-28	85.5999984741211
1857	PM	2015-07-29	85.44999694824219
1858	PM	2015-07-30	85.38999938964844
1859	PM	2015-07-31	85.52999877929688
1860	PM	2015-08-03	85.66000366210938
1861	PM	2015-08-04	85.83000183105469
1862	PM	2015-08-05	85.88999938964844
1863	PM	2015-08-06	85.76000213623047
1864	PM	2015-08-07	85.08999633789062
1865	PM	2015-08-10	85.87000274658203
1866	PM	2015-08-11	85.47000122070312
1867	PM	2015-08-12	85.63999938964844
1868	PM	2015-08-13	84.66000366210938
1869	PM	2015-08-14	84.26000213623047
1870	PM	2015-08-17	84.30000305175781
1871	PM	2015-08-18	84.0199966430664
1872	PM	2015-08-19	83.73999786376953
1873	PM	2015-08-20	83.08000183105469
1874	PM	2015-08-21	80.9800033569336
1875	PM	2015-08-24	78.33999633789062
1876	PM	2015-08-25	77.38999938964844
1877	PM	2015-08-26	79.75
1878	PM	2015-08-27	80.77999877929688
1879	PM	2015-08-28	80.3499984741211
1880	PM	2015-08-31	79.80000305175781
1881	PM	2015-09-01	77.77999877929688
1882	PM	2015-09-02	78.69999694824219
1883	PM	2015-09-03	79.44999694824219
1884	PM	2015-09-04	77.29000091552734
1885	PM	2015-09-08	79.76000213623047
1886	PM	2015-09-09	78.2699966430664
1887	PM	2015-09-10	78.87000274658203
1888	PM	2015-09-11	79.47000122070312
1889	PM	2015-09-14	79.3499984741211
1890	PM	2015-09-15	80.80999755859375
1891	PM	2015-09-16	82.0999984741211
1892	PM	2015-09-17	82.08000183105469
1893	PM	2015-09-18	81.22000122070312
1894	PM	2015-09-21	82.12000274658203
1895	PM	2015-09-22	80.7699966430664
1896	PM	2015-09-23	80.43000030517578
1897	PM	2015-09-24	80.41000366210938
1898	PM	2015-09-25	80.5999984741211
1899	PM	2015-09-28	78.91000366210938
1900	PM	2015-09-29	78.63999938964844
1901	PM	2015-09-30	79.33000183105469
1902	PM	2015-10-01	79.45999908447266
1903	PM	2015-10-02	79.94999694824219
1904	PM	2015-10-05	81.70999908447266
1905	PM	2015-10-06	81.48999786376953
1906	PM	2015-10-07	82.66999816894531
1907	PM	2015-10-08	84.1500015258789
1908	PM	2015-10-09	84.06999969482422
1909	PM	2015-10-12	84.66000366210938
1910	PM	2015-10-13	84.41000366210938
1911	PM	2015-10-14	84.4800033569336
1912	PM	2015-10-15	86.06999969482422
1913	PM	2015-10-16	87.77999877929688
1914	PM	2015-10-19	88.41999816894531
1915	PM	2015-10-20	88.72000122070312
1916	PM	2015-10-21	88.9800033569336
1917	PM	2015-10-22	89.55000305175781
1918	PM	2015-10-23	89.62999725341797
1919	PM	2015-10-26	89.69999694824219
1920	PM	2015-10-27	88.81999969482422
1921	PM	2015-10-28	89.4000015258789
1922	PM	2015-10-29	89.26000213623047
1923	PM	2015-10-30	88.4000015258789
1924	PM	2015-11-02	88.80999755859375
1925	PM	2015-11-03	88.33999633789062
1926	PM	2015-11-04	88.06999969482422
1927	PM	2015-11-05	88.16000366210938
1928	PM	2015-11-06	86.37000274658203
1929	PM	2015-11-09	85.25
1930	PM	2015-11-10	84.95999908447266
1931	PM	2015-11-11	85.05000305175781
1932	PM	2015-11-12	84.0199966430664
1933	PM	2015-11-13	83.4000015258789
1934	PM	2015-11-16	84.3499984741211
1935	PM	2015-11-17	83.83999633789062
1936	PM	2015-11-18	85.43000030517578
1937	PM	2015-11-19	86.25
1938	PM	2015-11-20	85.98999786376953
1939	PM	2015-11-23	86.58999633789062
1940	PM	2015-11-24	86.9000015258789
1941	PM	2015-11-25	87.16999816894531
1942	PM	2015-11-27	87.41999816894531
1943	PM	2015-11-30	87.38999938964844
1944	PM	2015-12-01	87.77999877929688
1945	PM	2015-12-02	87.30000305175781
1946	PM	2015-12-03	87.33999633789062
1947	PM	2015-12-04	89.69999694824219
1948	PM	2015-12-07	88.79000091552734
1949	PM	2015-12-08	88.7699966430664
1950	PM	2015-12-09	88.0199966430664
1951	PM	2015-12-10	87.7300033569336
1952	PM	2015-12-11	86.31999969482422
1953	PM	2015-12-14	87.16000366210938
1954	PM	2015-12-15	87.83999633789062
1955	PM	2015-12-16	90.1500015258789
1956	PM	2015-12-17	89.08000183105469
1957	PM	2015-12-18	86.91999816894531
1958	PM	2015-12-21	86.62000274658203
1959	PM	2015-12-22	87.66000366210938
1960	PM	2015-12-23	89.08000183105469
1961	PM	2015-12-24	88.86000061035156
1962	PM	2015-12-28	88.58999633789062
1963	PM	2015-12-29	89.36000061035156
1964	PM	2015-12-30	88.9800033569336
1965	PM	2015-12-31	87.91000366210938
1966	PM	2016-01-04	87.0
1967	PM	2016-01-05	87.87000274658203
1968	PM	2016-01-06	87.8499984741211
1969	PM	2016-01-07	87.25
1970	PM	2016-01-08	86.70999908447266
1971	PM	2016-01-11	89.16999816894531
1972	PM	2016-01-12	89.08999633789062
1973	PM	2016-01-13	88.30999755859375
1974	PM	2016-01-14	87.87999725341797
1975	PM	2016-01-15	86.29000091552734
1976	PM	2016-01-19	87.47000122070312
1977	PM	2016-01-20	85.86000061035156
1978	PM	2016-01-21	85.80000305175781
1979	PM	2016-01-22	86.87000274658203
1980	PM	2016-01-25	86.68000030517578
1981	PM	2016-01-26	87.30999755859375
1982	PM	2016-01-27	88.08999633789062
1983	PM	2016-01-28	89.05999755859375
1984	PM	2016-01-29	90.01000213623047
1985	PM	2016-02-01	89.41000366210938
1986	PM	2016-02-02	89.3499984741211
1987	PM	2016-02-03	89.79000091552734
1988	PM	2016-02-04	89.0999984741211
1989	PM	2016-02-05	89.55000305175781
1990	PM	2016-02-08	89.72000122070312
1991	PM	2016-02-09	90.0199966430664
1992	PM	2016-02-10	89.2300033569336
1993	PM	2016-02-11	88.33999633789062
1994	PM	2016-02-12	89.05999755859375
1995	PM	2016-02-16	90.12000274658203
1996	PM	2016-02-17	91.2300033569336
1997	PM	2016-02-18	91.6500015258789
1998	PM	2016-02-19	91.94000244140625
1999	PM	2016-02-22	92.54000091552734
2000	PM	2016-02-23	92.05000305175781
2001	PM	2016-02-24	91.45999908447266
2002	PM	2016-02-25	92.44999694824219
2003	PM	2016-02-26	91.44999694824219
2004	PM	2016-02-29	91.02999877929688
2005	PM	2016-03-01	91.54000091552734
2006	PM	2016-03-02	91.55999755859375
2007	PM	2016-03-03	93.26000213623047
2008	PM	2016-03-04	94.48999786376953
2009	PM	2016-03-07	93.9000015258789
2010	PM	2016-03-08	94.44999694824219
2011	PM	2016-03-09	96.01000213623047
2012	PM	2016-03-10	96.83999633789062
2013	PM	2016-03-11	96.48999786376953
2014	PM	2016-03-14	96.44000244140625
2015	PM	2016-03-15	96.44000244140625
2016	PM	2016-03-16	97.18000030517578
2017	PM	2016-03-17	98.9000015258789
2018	PM	2016-03-18	98.16999816894531
2019	PM	2016-03-21	98.58999633789062
2020	PM	2016-03-22	96.73999786376953
2021	PM	2016-03-23	97.06999969482422
2022	PM	2016-03-24	97.56999969482422
2023	PM	2016-03-28	97.86000061035156
2024	PM	2016-03-29	98.86000061035156
2025	PM	2016-03-30	98.69000244140625
2026	PM	2016-03-31	98.11000061035156
2027	PM	2016-04-01	99.75
2028	PM	2016-04-04	100.36000061035156
2029	PM	2016-04-05	100.26000213623047
2030	PM	2016-04-06	101.16999816894531
2031	PM	2016-04-07	100.58000183105469
2032	PM	2016-04-08	100.87999725341797
2033	PM	2016-04-11	100.33000183105469
2034	PM	2016-04-12	101.62999725341797
2035	PM	2016-04-13	100.33000183105469
2036	PM	2016-04-14	99.76000213623047
2037	PM	2016-04-15	100.11000061035156
2038	PM	2016-04-18	100.5999984741211
2039	PM	2016-04-19	99.27999877929688
2040	PM	2016-04-20	98.12999725341797
2041	PM	2016-04-21	96.41999816894531
2042	PM	2016-04-22	96.91999816894531
2043	PM	2016-04-25	97.52999877929688
2044	PM	2016-04-26	97.23999786376953
2045	PM	2016-04-27	97.2699966430664
2046	PM	2016-04-28	97.3499984741211
2047	PM	2016-04-29	98.12000274658203
2048	PM	2016-05-02	98.55999755859375
2049	PM	2016-05-03	98.5199966430664
2050	PM	2016-05-04	98.77999877929688
2051	PM	2016-05-05	99.18000030517578
2052	PM	2016-05-06	100.31999969482422
2053	PM	2016-05-09	100.38999938964844
2054	PM	2016-05-10	101.88999938964844
2055	PM	2016-05-11	101.80000305175781
2056	PM	2016-05-12	102.18000030517578
2057	PM	2016-05-13	100.88999938964844
2058	PM	2016-05-16	101.70999908447266
2059	PM	2016-05-17	99.83999633789062
2060	PM	2016-05-18	98.94999694824219
2061	PM	2016-05-19	98.36000061035156
2062	PM	2016-05-20	98.04000091552734
2063	PM	2016-05-23	98.27999877929688
2064	PM	2016-05-24	98.83999633789062
2065	PM	2016-05-25	99.05000305175781
2066	PM	2016-05-26	99.01000213623047
2067	PM	2016-05-27	99.18000030517578
2068	PM	2016-05-31	98.68000030517578
2069	PM	2016-06-01	99.4000015258789
2070	PM	2016-06-02	99.26000213623047
2071	PM	2016-06-03	101.12000274658203
2072	PM	2016-06-06	100.31999969482422
2073	PM	2016-06-07	100.45999908447266
2074	PM	2016-06-08	101.72000122070312
2075	PM	2016-06-09	101.77999877929688
2076	PM	2016-06-10	101.30000305175781
2077	PM	2016-06-13	100.56999969482422
2078	PM	2016-06-14	99.88999938964844
2079	PM	2016-06-15	99.6500015258789
2080	PM	2016-06-16	100.1500015258789
2081	PM	2016-06-17	100.7300033569336
2082	PM	2016-06-20	101.55000305175781
2083	PM	2016-06-21	100.8499984741211
2084	PM	2016-06-22	101.02999877929688
2085	PM	2016-06-23	101.9000015258789
2086	PM	2016-06-24	97.70999908447266
2087	PM	2016-06-27	98.19999694824219
2088	PM	2016-06-28	98.54000091552734
2089	PM	2016-06-29	98.62000274658203
2090	PM	2016-06-30	101.72000122070312
2091	PM	2016-07-01	101.27999877929688
2092	PM	2016-07-05	102.23999786376953
2093	PM	2016-07-06	102.36000061035156
2094	PM	2016-07-07	101.77999877929688
2095	PM	2016-07-08	103.08999633789062
2096	PM	2016-07-11	103.37999725341797
2097	PM	2016-07-12	102.9000015258789
2098	PM	2016-07-13	103.23999786376953
2099	PM	2016-07-14	103.19000244140625
2100	PM	2016-07-15	103.62999725341797
2101	PM	2016-07-18	103.0
2102	PM	2016-07-19	99.88999938964844
2103	PM	2016-07-20	99.6500015258789
2104	PM	2016-07-21	99.41999816894531
2105	PM	2016-07-22	99.83999633789062
2106	PM	2016-07-25	99.70999908447266
2107	PM	2016-07-26	98.95999908447266
2108	PM	2016-07-27	97.33000183105469
2109	PM	2016-07-28	99.0999984741211
2110	PM	2016-07-29	100.26000213623047
2111	PM	2016-08-01	100.1500015258789
2112	PM	2016-08-02	99.97000122070312
2113	PM	2016-08-03	99.02999877929688
2114	PM	2016-08-04	99.0
2115	PM	2016-08-05	98.93000030517578
2116	PM	2016-08-08	98.55000305175781
2117	PM	2016-08-09	98.4000015258789
2118	PM	2016-08-10	99.16999816894531
2119	PM	2016-08-11	98.86000061035156
2120	PM	2016-08-12	99.0
2121	PM	2016-08-15	98.61000061035156
2122	PM	2016-08-16	99.47000122070312
2123	PM	2016-08-17	100.29000091552734
2124	PM	2016-08-18	100.33999633789062
2125	PM	2016-08-19	99.93000030517578
2126	PM	2016-08-22	100.12000274658203
2127	PM	2016-08-23	100.38999938964844
2128	PM	2016-08-24	100.12999725341797
2129	PM	2016-08-25	99.83999633789062
2130	PM	2016-08-26	99.0999984741211
2131	PM	2016-08-29	100.26000213623047
2132	PM	2016-08-30	99.97000122070312
2133	PM	2016-08-31	99.93000030517578
2134	PM	2016-09-01	100.62000274658203
2135	PM	2016-09-02	101.7699966430664
2136	PM	2016-09-06	102.36000061035156
2137	PM	2016-09-07	102.08999633789062
2138	PM	2016-09-08	101.31999969482422
2139	PM	2016-09-09	97.54000091552734
2140	PM	2016-09-12	100.63999938964844
2141	PM	2016-09-13	98.93000030517578
2142	PM	2016-09-14	98.62000274658203
2143	PM	2016-09-15	99.75
2144	PM	2016-09-16	98.83999633789062
2145	PM	2016-09-19	98.81999969482422
2146	PM	2016-09-20	99.20999908447266
2147	PM	2016-09-21	100.6500015258789
2148	PM	2016-09-22	101.72000122070312
2149	PM	2016-09-23	101.52999877929688
2150	PM	2016-09-26	99.13999938964844
2151	PM	2016-09-27	99.33000183105469
2152	PM	2016-09-28	99.41000366210938
2153	PM	2016-09-29	97.77999877929688
2154	PM	2016-09-30	97.22000122070312
2155	PM	2016-10-03	97.41999816894531
2156	PM	2016-10-04	96.0999984741211
2157	PM	2016-10-05	95.68000030517578
2158	PM	2016-10-06	95.63999938964844
2159	PM	2016-10-07	96.0199966430664
2160	PM	2016-10-10	96.25
2161	PM	2016-10-11	95.5199966430664
2162	PM	2016-10-12	96.08999633789062
2163	PM	2016-10-13	96.19999694824219
2164	PM	2016-10-14	95.83000183105469
2165	PM	2016-10-17	95.51000213623047
2166	PM	2016-10-18	96.55999755859375
2167	PM	2016-10-19	95.9800033569336
2168	PM	2016-10-20	95.56999969482422
2169	PM	2016-10-21	96.30999755859375
2170	PM	2016-10-24	96.91000366210938
2171	PM	2016-10-25	96.58000183105469
2172	PM	2016-10-26	96.05000305175781
2173	PM	2016-10-27	95.77999877929688
2174	PM	2016-10-28	96.30999755859375
2175	PM	2016-10-31	96.44000244140625
2176	PM	2016-11-01	96.08000183105469
2177	PM	2016-11-02	96.05000305175781
2178	PM	2016-11-03	96.2300033569336
2179	PM	2016-11-04	95.48999786376953
2180	PM	2016-11-07	97.33000183105469
2181	PM	2016-11-08	97.86000061035156
2182	PM	2016-11-09	94.3499984741211
2183	PM	2016-11-10	90.5
2184	PM	2016-11-11	88.94999694824219
2185	PM	2016-11-14	87.33000183105469
2186	PM	2016-11-15	87.5
2187	PM	2016-11-16	87.91999816894531
2188	PM	2016-11-17	89.2699966430664
2189	PM	2016-11-18	89.08999633789062
2190	PM	2016-11-21	89.62000274658203
2191	PM	2016-11-22	90.0
2192	PM	2016-11-23	88.88999938964844
2193	PM	2016-11-25	89.29000091552734
2194	PM	2016-11-28	90.23999786376953
2195	PM	2016-11-29	90.5999984741211
2196	PM	2016-11-30	88.27999877929688
2197	PM	2016-12-01	87.7699966430664
2198	PM	2016-12-02	88.08000183105469
2199	PM	2016-12-05	87.7699966430664
2200	PM	2016-12-06	88.18000030517578
2201	PM	2016-12-07	89.87000274658203
2202	PM	2016-12-08	89.38999938964844
2203	PM	2016-12-09	90.23999786376953
2204	PM	2016-12-12	90.81999969482422
2205	PM	2016-12-13	92.02999877929688
2206	PM	2016-12-14	90.72000122070312
2207	PM	2016-12-15	89.9000015258789
2208	PM	2016-12-16	91.30999755859375
2209	PM	2016-12-19	91.45999908447266
2210	PM	2016-12-20	90.69999694824219
2211	PM	2016-12-21	91.30999755859375
2212	PM	2016-12-22	91.61000061035156
2213	PM	2016-12-23	91.58000183105469
2214	PM	2016-12-27	91.33000183105469
2215	PM	2016-12-28	90.94000244140625
2216	PM	2016-12-29	91.7300033569336
2217	PM	2016-12-30	91.48999786376953
2218	PM	2017-01-03	91.2300033569336
2219	PM	2017-01-04	90.41999816894531
2220	PM	2017-01-05	91.12999725341797
2221	PM	2017-01-06	91.83999633789062
2222	PM	2017-01-09	91.30999755859375
2223	PM	2017-01-10	90.5199966430664
2224	PM	2017-01-11	90.44000244140625
2225	PM	2017-01-12	90.51000213623047
2226	PM	2017-01-13	90.4000015258789
2227	PM	2017-01-17	92.36000061035156
2228	PM	2017-01-18	93.48999786376953
2229	PM	2017-01-19	93.8499984741211
2230	PM	2017-01-20	94.56999969482422
2231	PM	2017-01-23	94.76000213623047
2232	PM	2017-01-24	95.77999877929688
2233	PM	2017-01-25	96.38999938964844
2234	PM	2017-01-26	96.36000061035156
2235	PM	2017-01-27	96.31999969482422
2236	PM	2017-01-30	95.95999908447266
2237	PM	2017-01-31	96.12999725341797
2238	PM	2017-02-01	95.94999694824219
2239	PM	2017-02-02	98.83999633789062
2240	PM	2017-02-03	101.11000061035156
2241	PM	2017-02-06	100.0
2242	PM	2017-02-07	101.62999725341797
2243	PM	2017-02-08	102.62999725341797
2244	PM	2017-02-09	102.7699966430664
2245	PM	2017-02-10	102.62999725341797
2246	PM	2017-02-13	102.7300033569336
2247	PM	2017-02-14	102.58000183105469
2248	PM	2017-02-15	102.93000030517578
2249	PM	2017-02-16	102.98999786376953
2250	PM	2017-02-17	103.66000366210938
2251	PM	2017-02-21	104.55999755859375
2252	PM	2017-02-22	104.52999877929688
2253	PM	2017-02-23	106.5199966430664
2254	PM	2017-02-24	107.72000122070312
2255	PM	2017-02-27	108.69999694824219
2256	PM	2017-02-28	109.3499984741211
2257	PM	2017-03-01	110.22000122070312
2258	PM	2017-03-02	109.80000305175781
2259	PM	2017-03-03	110.20999908447266
2260	PM	2017-03-06	109.7300033569336
2261	PM	2017-03-07	110.55000305175781
2262	PM	2017-03-08	109.72000122070312
2263	PM	2017-03-09	110.27999877929688
2264	PM	2017-03-10	110.54000091552734
2265	PM	2017-03-13	111.0199966430664
2266	PM	2017-03-14	110.7699966430664
2267	PM	2017-03-15	112.41999816894531
2268	PM	2017-03-16	112.69999694824219
2269	PM	2017-03-17	113.0
2270	PM	2017-03-20	114.01000213623047
2271	PM	2017-03-21	113.48999786376953
2272	PM	2017-03-22	113.0
2273	PM	2017-03-23	112.94999694824219
2274	PM	2017-03-24	111.79000091552734
2275	PM	2017-03-27	112.37999725341797
2276	PM	2017-03-28	112.80000305175781
2277	PM	2017-03-29	113.4000015258789
2278	PM	2017-03-30	113.5199966430664
2279	PM	2017-03-31	112.9000015258789
2280	PM	2017-04-03	112.91000366210938
2281	PM	2017-04-04	113.44999694824219
2282	PM	2017-04-05	113.19000244140625
2283	PM	2017-04-06	112.58999633789062
2284	PM	2017-04-07	113.5999984741211
2285	PM	2017-04-10	113.05000305175781
2286	PM	2017-04-11	113.41999816894531
2287	PM	2017-04-12	113.77999877929688
2288	PM	2017-04-13	113.05999755859375
2289	PM	2017-04-17	114.73999786376953
2290	PM	2017-04-18	115.20999908447266
2291	PM	2017-04-19	113.91000366210938
2292	PM	2017-04-20	109.9800033569336
2293	PM	2017-04-21	109.62000274658203
2294	PM	2017-04-24	112.38999938964844
2295	PM	2017-04-25	113.08999633789062
2296	PM	2017-04-26	111.1500015258789
2297	PM	2017-04-27	110.19000244140625
2298	PM	2017-04-28	110.83999633789062
2299	PM	2017-05-01	110.55000305175781
2300	PM	2017-05-02	110.47000122070312
2301	PM	2017-05-03	110.61000061035156
2302	PM	2017-05-04	111.19999694824219
2303	PM	2017-05-05	112.25
2304	PM	2017-05-08	112.62999725341797
2305	PM	2017-05-09	111.93000030517578
2306	PM	2017-05-10	110.83000183105469
2307	PM	2017-05-11	111.19000244140625
2308	PM	2017-05-12	111.70999908447266
2309	PM	2017-05-15	112.36000061035156
2310	PM	2017-05-16	113.5199966430664
2311	PM	2017-05-17	113.75
2312	PM	2017-05-18	113.58000183105469
2313	PM	2017-05-19	114.73999786376953
2314	PM	2017-05-22	116.22000122070312
2315	PM	2017-05-23	116.45999908447266
2316	PM	2017-05-24	117.43000030517578
2317	PM	2017-05-25	119.4800033569336
2318	PM	2017-05-26	119.83000183105469
2319	PM	2017-05-30	119.94999694824219
2320	PM	2017-05-31	119.80000305175781
2321	PM	2017-06-01	120.9000015258789
2322	PM	2017-06-02	121.79000091552734
2323	PM	2017-06-05	121.97000122070312
2324	PM	2017-06-06	122.0
2325	PM	2017-06-07	122.30000305175781
2326	PM	2017-06-08	121.11000061035156
2327	PM	2017-06-09	120.12000274658203
2328	PM	2017-06-12	119.16999816894531
2329	PM	2017-06-13	118.69000244140625
2330	PM	2017-06-14	119.75
2331	PM	2017-06-15	120.51000213623047
2332	PM	2017-06-16	121.83999633789062
2333	PM	2017-06-19	122.9000015258789
2334	PM	2017-06-20	122.11000061035156
2335	PM	2017-06-21	120.19000244140625
2336	PM	2017-06-22	119.70999908447266
2337	PM	2017-06-23	119.55999755859375
2338	PM	2017-06-26	119.51000213623047
2339	PM	2017-06-27	118.13999938964844
2340	PM	2017-06-28	118.93000030517578
2341	PM	2017-06-29	117.08000183105469
2342	PM	2017-06-30	117.44999694824219
2343	PM	2017-07-03	116.9000015258789
2344	PM	2017-07-05	118.54000091552734
2345	PM	2017-07-06	118.3499984741211
2346	PM	2017-07-07	117.9000015258789
2347	PM	2017-07-10	118.16000366210938
2348	PM	2017-07-11	117.20999908447266
2349	PM	2017-07-12	118.2300033569336
2350	PM	2017-07-13	117.51000213623047
2351	PM	2017-07-14	119.12999725341797
2352	PM	2017-07-17	119.0
2353	PM	2017-07-18	119.63999938964844
2354	PM	2017-07-19	121.62000274658203
2355	PM	2017-07-20	119.86000061035156
2356	PM	2017-07-21	119.58000183105469
2357	PM	2017-07-24	118.88999938964844
2358	PM	2017-07-25	117.81999969482422
2359	PM	2017-07-26	117.6500015258789
2360	PM	2017-07-27	118.19000244140625
2361	PM	2017-07-28	118.51000213623047
2362	PM	2017-07-31	116.70999908447266
2363	PM	2017-08-01	115.87999725341797
2364	PM	2017-08-02	114.45999908447266
2365	PM	2017-08-03	114.48999786376953
2366	PM	2017-08-04	114.76000213623047
2367	PM	2017-08-07	115.86000061035156
2368	PM	2017-08-08	114.66999816894531
2369	PM	2017-08-09	115.41000366210938
2370	PM	2017-08-10	114.22000122070312
2371	PM	2017-08-11	114.87999725341797
2372	PM	2017-08-14	114.76000213623047
2373	PM	2017-08-15	116.81999969482422
2374	PM	2017-08-16	117.7300033569336
2375	PM	2017-08-17	115.93000030517578
2376	PM	2017-08-18	115.33000183105469
2377	PM	2017-08-21	116.25
2378	PM	2017-08-22	116.2300033569336
2379	PM	2017-08-23	115.45999908447266
2380	PM	2017-08-24	114.5199966430664
2381	PM	2017-08-25	114.80000305175781
2382	PM	2017-08-28	115.54000091552734
2383	PM	2017-08-29	116.55000305175781
2384	PM	2017-08-30	116.43000030517578
2385	PM	2017-08-31	116.93000030517578
2386	PM	2017-09-01	117.83000183105469
2387	PM	2017-09-05	117.66999816894531
2388	PM	2017-09-06	118.62000274658203
2389	PM	2017-09-07	118.91999816894531
2390	PM	2017-09-08	117.05999755859375
2391	PM	2017-09-11	117.93000030517578
2392	PM	2017-09-12	117.05000305175781
2393	PM	2017-09-13	116.86000061035156
2394	PM	2017-09-14	116.7300033569336
2395	PM	2017-09-15	115.79000091552734
2396	PM	2017-09-18	116.08000183105469
2397	PM	2017-09-19	115.36000061035156
2398	PM	2017-09-20	113.43000030517578
2399	PM	2017-09-21	112.91999816894531
2400	PM	2017-09-22	112.51000213623047
2401	PM	2017-09-25	113.25
2402	PM	2017-09-26	112.20999908447266
2403	PM	2017-09-27	111.61000061035156
2404	PM	2017-09-28	111.80000305175781
2405	PM	2017-09-29	111.01000213623047
2406	PM	2017-10-02	110.87000274658203
2407	PM	2017-10-03	110.19000244140625
2408	PM	2017-10-04	111.41999816894531
2409	PM	2017-10-05	111.54000091552734
2410	PM	2017-10-06	111.2699966430664
2411	PM	2017-10-09	113.37000274658203
2412	PM	2017-10-10	115.16999816894531
2413	PM	2017-10-11	114.26000213623047
2414	PM	2017-10-12	114.52999877929688
2415	PM	2017-10-13	113.98999786376953
2416	PM	2017-10-16	113.5199966430664
2417	PM	2017-10-17	112.6500015258789
2418	PM	2017-10-18	112.51000213623047
2419	PM	2017-10-19	108.1500015258789
2420	PM	2017-10-20	109.5199966430664
2421	PM	2017-10-23	109.36000061035156
2422	PM	2017-10-24	108.56999969482422
2423	PM	2017-10-25	107.0
2424	PM	2017-10-26	106.93000030517578
2425	PM	2017-10-27	105.94000244140625
2426	PM	2017-10-30	104.69999694824219
2427	PM	2017-10-31	104.63999938964844
2428	PM	2017-11-01	103.75
2429	PM	2017-11-02	102.80000305175781
2430	PM	2017-11-03	102.66000366210938
2431	PM	2017-11-06	102.13999938964844
2432	PM	2017-11-07	103.0199966430664
2433	PM	2017-11-08	103.08999633789062
2434	PM	2017-11-09	102.45999908447266
2435	PM	2017-11-10	103.0199966430664
2436	PM	2017-11-13	103.51000213623047
2437	PM	2017-11-14	102.72000122070312
2438	PM	2017-11-15	102.05000305175781
2439	PM	2017-11-16	102.66000366210938
2440	PM	2017-11-17	102.63999938964844
2441	PM	2017-11-20	102.54000091552734
2442	PM	2017-11-21	103.36000061035156
2443	PM	2017-11-22	103.54000091552734
2444	PM	2017-11-24	103.18000030517578
2445	PM	2017-11-27	102.72000122070312
2446	PM	2017-11-28	102.87999725341797
2447	PM	2017-11-29	102.68000030517578
2448	PM	2017-11-30	102.75
2449	PM	2017-12-01	103.70999908447266
2450	PM	2017-12-04	104.61000061035156
2451	PM	2017-12-05	105.45999908447266
2452	PM	2017-12-06	107.5999984741211
2453	PM	2017-12-07	106.69999694824219
2454	PM	2017-12-08	106.58999633789062
2455	PM	2017-12-11	106.04000091552734
2456	PM	2017-12-12	107.30000305175781
2457	PM	2017-12-13	108.23999786376953
2458	PM	2017-12-14	107.68000030517578
2459	PM	2017-12-15	109.68000030517578
2460	PM	2017-12-18	107.97000122070312
2461	PM	2017-12-19	108.12000274658203
2462	PM	2017-12-20	104.37000274658203
2463	PM	2017-12-21	104.77999877929688
2464	PM	2017-12-22	104.6500015258789
2465	PM	2017-12-26	104.11000061035156
2466	PM	2017-12-27	104.70999908447266
2467	PM	2017-12-28	104.80999755859375
2468	PM	2017-12-29	105.6500015258789
2469	PM	2018-01-02	104.38999938964844
2470	PM	2018-01-03	104.26000213623047
2471	PM	2018-01-04	103.47000122070312
2472	PM	2018-01-05	104.30000305175781
2473	PM	2018-01-08	104.13999938964844
2474	PM	2018-01-09	104.88999938964844
2475	PM	2018-01-10	105.62999725341797
2476	PM	2018-01-11	104.86000061035156
2477	PM	2018-01-12	104.5
2478	PM	2018-01-16	104.87000274658203
2479	PM	2018-01-17	105.79000091552734
2480	PM	2018-01-18	105.06999969482422
2481	PM	2018-01-19	108.91999816894531
2482	PM	2018-01-22	108.80999755859375
2483	PM	2018-01-23	109.52999877929688
2484	PM	2018-01-24	110.5999984741211
2485	PM	2018-01-25	107.48999786376953
2486	PM	2018-01-26	110.19000244140625
2487	PM	2018-01-29	108.61000061035156
2488	PM	2018-01-30	107.94000244140625
2489	PM	2018-01-31	107.2300033569336
2490	PM	2018-02-01	105.16999816894531
2491	PM	2018-02-02	103.44000244140625
2492	PM	2018-02-05	98.69000244140625
2493	PM	2018-02-06	100.33000183105469
2494	PM	2018-02-07	98.87999725341797
2495	PM	2018-02-08	100.38999938964844
2496	PM	2018-02-09	99.94000244140625
2497	PM	2018-02-12	102.4000015258789
2498	PM	2018-02-13	103.05000305175781
2499	PM	2018-02-14	102.54000091552734
2500	PM	2018-02-15	103.69000244140625

The file is too large to be shown. View raw

117 KiB Raw Blame History

117 KiB

Raw Blame History