va-project/APD_price_history.csv at 4c9311fea7af3c9af83187c90f5f04f6e8dc7c57

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This repository has been archived on 2023-06-18.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 4c9311fea7 Updated retriever with Python 3 Scraper + new companies data

2023-05-10 11:09:12 +02:00

353 KiB

Raw Blame History

1	symbol	date	Closing Price
2	APD	1980-03-17	3.9893620014190674
3	APD	1980-03-18	3.9749069213867188
4	APD	1980-03-19	4.047179222106934
5	APD	1980-03-20	4.032723903656006
6	APD	1980-03-21	4.032723903656006
7	APD	1980-03-24	3.8881819248199463
8	APD	1980-03-25	3.844820022583008
9	APD	1980-03-26	3.859273910522461
10	APD	1980-03-27	3.830364942550659
11	APD	1980-03-28	4.0038161277771
12	APD	1980-03-31	4.018270015716553
13	APD	1980-04-01	3.9604530334472656
14	APD	1980-04-02	3.9026360511779785
15	APD	1980-04-03	3.7725489139556885
16	APD	1980-04-07	3.7870030403137207
17	APD	1980-04-08	3.815911054611206
18	APD	1980-04-09	3.9459989070892334
19	APD	1980-04-10	4.047179222106934
20	APD	1980-04-11	4.235083103179932
21	APD	1980-04-14	4.191720962524414
22	APD	1980-04-15	4.162812232971191
23	APD	1980-04-16	4.07608699798584
24	APD	1980-04-17	3.9315450191497803
25	APD	1980-04-18	3.844820022583008
26	APD	1980-04-21	3.7870030403137207
27	APD	1980-04-22	4.07608699798584
28	APD	1980-04-23	4.090540885925293
29	APD	1980-04-24	4.191720962524414
30	APD	1980-04-25	4.263991832733154
31	APD	1980-04-28	4.278446197509766
32	APD	1980-04-29	4.321808815002441
33	APD	1980-04-30	4.39408016204834
34	APD	1980-05-01	4.379624843597412
35	APD	1980-05-02	4.336263179779053
36	APD	1980-05-05	4.365170955657959
37	APD	1980-05-06	4.379624843597412
38	APD	1980-05-07	4.278446197509766
39	APD	1980-05-08	4.162812232971191
40	APD	1980-05-09	4.047179222106934
41	APD	1980-05-12	3.9315450191497803
42	APD	1980-05-13	3.9459989070892334
43	APD	1980-05-14	4.0038161277771
44	APD	1980-05-15	3.9459989070892334
45	APD	1980-05-16	3.9604530334472656
46	APD	1980-05-19	3.9604530334472656
47	APD	1980-05-20	3.9893620014190674
48	APD	1980-05-21	3.9749069213867188
49	APD	1980-05-22	4.191720962524414
50	APD	1980-05-23	4.336263179779053
51	APD	1980-05-27	4.365170955657959
52	APD	1980-05-28	4.350717067718506
53	APD	1980-05-29	4.278446197509766
54	APD	1980-05-30	4.336263179779053
55	APD	1980-06-02	4.292900085449219
56	APD	1980-06-03	4.336263179779053
57	APD	1980-06-04	4.4518961906433105
58	APD	1980-06-05	4.4518961906433105
59	APD	1980-06-06	4.379624843597412
60	APD	1980-06-09	4.278446197509766
61	APD	1980-06-10	4.350717067718506
62	APD	1980-06-11	4.365170955657959
63	APD	1980-06-12	4.39408016204834
64	APD	1980-06-13	4.509713172912598
65	APD	1980-06-16	4.6108927726745605
66	APD	1980-06-17	4.581984043121338
67	APD	1980-06-18	4.53862190246582
68	APD	1980-06-19	4.524167060852051
69	APD	1980-06-20	4.4518961906433105
70	APD	1980-06-23	4.46635103225708
71	APD	1980-06-24	4.4518961906433105
72	APD	1980-06-25	4.567530155181885
73	APD	1980-06-26	4.581984043121338
74	APD	1980-06-27	4.654254913330078
75	APD	1980-06-30	4.480804920196533
76	APD	1980-07-01	4.480804920196533
77	APD	1980-07-02	4.567530155181885
78	APD	1980-07-03	4.798797130584717
79	APD	1980-07-07	4.914431095123291
80	APD	1980-07-08	4.943339824676514
81	APD	1980-07-09	4.899977207183838
82	APD	1980-07-10	4.813251972198486
83	APD	1980-07-11	4.856614112854004
84	APD	1980-07-14	4.914431095123291
85	APD	1980-07-15	5.13124418258667
86	APD	1980-07-16	5.116789817810059
87	APD	1980-07-17	5.073427200317383
88	APD	1980-07-18	5.015611171722412
89	APD	1980-07-21	5.030065059661865
90	APD	1980-07-22	5.015611171722412
91	APD	1980-07-23	5.001155853271484
92	APD	1980-07-24	4.740981101989746
93	APD	1980-07-25	4.668710231781006
94	APD	1980-07-28	4.769888877868652
95	APD	1980-07-29	5.001155853271484
96	APD	1980-07-30	5.001155853271484
97	APD	1980-07-31	5.20351505279541
98	APD	1980-08-01	5.246878147125244
99	APD	1980-08-04	5.145698070526123
100	APD	1980-08-05	5.1023359298706055
101	APD	1980-08-06	5.044518947601318
102	APD	1980-08-07	5.145698070526123
103	APD	1980-08-08	5.217968940734863
104	APD	1980-08-11	5.174606800079346
105	APD	1980-08-12	5.174606800079346
106	APD	1980-08-13	5.232423782348633
107	APD	1980-08-14	5.405873775482178
108	APD	1980-08-15	5.52150821685791
109	APD	1980-08-18	5.434782981872559
110	APD	1980-08-19	5.3769659996032715
111	APD	1980-08-20	5.449236869812012
112	APD	1980-08-21	5.550415992736816
113	APD	1980-08-22	5.637142181396484
114	APD	1980-08-25	5.550415992736816
115	APD	1980-08-26	5.507053852081299
116	APD	1980-08-27	5.3769659996032715
117	APD	1980-08-28	5.3769659996032715
118	APD	1980-08-29	5.319149017333984
119	APD	1980-09-02	5.319149017333984
120	APD	1980-09-03	5.420328140258789
121	APD	1980-09-04	5.507053852081299
122	APD	1980-09-05	5.405873775482178
123	APD	1980-09-08	5.304695129394531
124	APD	1980-09-09	5.189061164855957
125	APD	1980-09-10	5.434782981872559
126	APD	1980-09-11	5.492599010467529
127	APD	1980-09-12	5.492599010467529
128	APD	1980-09-15	5.550415992736816
129	APD	1980-09-16	5.738320827484131
130	APD	1980-09-17	5.897316932678223
131	APD	1980-09-18	5.868409156799316
132	APD	1980-09-19	5.8828630447387695
133	APD	1980-09-22	5.984043121337891
134	APD	1980-09-23	6.012950897216797
135	APD	1980-09-24	6.012950897216797
136	APD	1980-09-25	5.95513391494751
137	APD	1980-09-26	5.723866939544678
138	APD	1980-09-29	5.6515960693359375
139	APD	1980-09-30	5.680503845214844
140	APD	1980-10-01	5.796137809753418
141	APD	1980-10-02	6.186400890350342
142	APD	1980-10-03	6.171947002410889
143	APD	1980-10-06	6.244217872619629
144	APD	1980-10-07	6.171947002410889
145	APD	1980-10-08	6.128584861755371
146	APD	1980-10-09	6.041859149932861
147	APD	1980-10-10	5.911771774291992
148	APD	1980-10-13	5.95513391494751
149	APD	1980-10-14	6.041859149932861
150	APD	1980-10-15	6.128584861755371
151	APD	1980-10-16	5.9262261390686035
152	APD	1980-10-17	5.897316932678223
153	APD	1980-10-20	5.781683921813965
154	APD	1980-10-21	5.8828630447387695
155	APD	1980-10-22	5.911771774291992
156	APD	1980-10-23	5.969587802886963
157	APD	1980-10-24	5.8828630447387695
158	APD	1980-10-27	5.897316932678223
159	APD	1980-10-28	5.969587802886963
160	APD	1980-10-29	6.085221767425537
161	APD	1980-10-30	5.9262261390686035
162	APD	1980-10-31	5.723866939544678
163	APD	1980-11-03	5.6515960693359375
164	APD	1980-11-05	5.810592174530029
165	APD	1980-11-06	5.694958209991455
166	APD	1980-11-07	5.535962104797363
167	APD	1980-11-10	5.5648698806762695
168	APD	1980-11-11	5.666049957275391
169	APD	1980-11-12	5.738320827484131
170	APD	1980-11-13	5.95513391494751
171	APD	1980-11-14	6.02740478515625
172	APD	1980-11-17	6.070767879486084
173	APD	1980-11-18	6.041859149932861
174	APD	1980-11-19	5.911771774291992
175	APD	1980-11-20	5.738320827484131
176	APD	1980-11-21	5.723866939544678
177	APD	1980-11-24	5.637142181396484
178	APD	1980-11-25	5.5648698806762695
179	APD	1980-11-26	5.579325199127197
180	APD	1980-11-28	5.59377908706665
181	APD	1980-12-01	5.507053852081299
182	APD	1980-12-02	5.434782981872559
183	APD	1980-12-03	5.405873775482178
184	APD	1980-12-04	5.3336029052734375
185	APD	1980-12-05	5.261332035064697
186	APD	1980-12-08	5.0589728355407715
187	APD	1980-12-09	5.232423782348633
188	APD	1980-12-10	4.986701965332031
189	APD	1980-12-11	4.928884983062744
190	APD	1980-12-12	5.116789817810059
191	APD	1980-12-15	5.015611171722412
192	APD	1980-12-16	4.943339824676514
193	APD	1980-12-17	4.856614112854004
194	APD	1980-12-18	4.769888877868652
195	APD	1980-12-19	4.798797130584717
196	APD	1980-12-22	4.740981101989746
197	APD	1980-12-23	4.813251972198486
198	APD	1980-12-24	4.798797130584717
199	APD	1980-12-26	4.885522842407227
200	APD	1980-12-29	4.856614112854004
201	APD	1980-12-30	4.798797130584717
202	APD	1980-12-31	4.7843427658081055
203	APD	1981-01-02	4.8277058601379395
204	APD	1981-01-05	4.8277058601379395
205	APD	1981-01-06	4.8277058601379395
206	APD	1981-01-07	4.683164119720459
207	APD	1981-01-08	4.625347137451172
208	APD	1981-01-09	4.567530155181885
209	APD	1981-01-12	4.581984043121338
210	APD	1981-01-13	4.581984043121338
211	APD	1981-01-14	4.740981101989746
212	APD	1981-01-15	4.899977207183838
213	APD	1981-01-16	4.943339824676514
214	APD	1981-01-19	5.015611171722412
215	APD	1981-01-20	4.943339824676514
216	APD	1981-01-21	4.972248077392578
217	APD	1981-01-22	5.015611171722412
218	APD	1981-01-23	4.986701965332031
219	APD	1981-01-26	5.20351505279541
220	APD	1981-01-27	5.174606800079346
221	APD	1981-01-28	5.087882041931152
222	APD	1981-01-29	5.0589728355407715
223	APD	1981-01-30	5.087882041931152
224	APD	1981-02-02	4.957794189453125
225	APD	1981-02-03	5.001155853271484
226	APD	1981-02-04	5.073427200317383
227	APD	1981-02-05	5.073427200317383
228	APD	1981-02-06	5.0589728355407715
229	APD	1981-02-09	5.073427200317383
230	APD	1981-02-10	5.073427200317383
231	APD	1981-02-11	5.030065059661865
232	APD	1981-02-12	4.928884983062744
233	APD	1981-02-13	4.914431095123291
234	APD	1981-02-17	4.914431095123291
235	APD	1981-02-18	4.957794189453125
236	APD	1981-02-19	4.914431095123291
237	APD	1981-02-20	4.856614112854004
238	APD	1981-02-23	4.798797130584717
239	APD	1981-02-24	4.856614112854004
240	APD	1981-02-25	4.813251972198486
241	APD	1981-02-26	4.928884983062744
242	APD	1981-02-27	4.943339824676514
243	APD	1981-03-02	5.116789817810059
244	APD	1981-03-03	5.0589728355407715
245	APD	1981-03-04	5.001155853271484
246	APD	1981-03-05	4.914431095123291
247	APD	1981-03-06	4.842160224914551
248	APD	1981-03-09	4.842160224914551
249	APD	1981-03-10	4.755434989929199
250	APD	1981-03-11	4.726525783538818
251	APD	1981-03-12	4.755434989929199
252	APD	1981-03-13	4.943339824676514
253	APD	1981-03-16	5.232423782348633
254	APD	1981-03-17	5.20351505279541
255	APD	1981-03-18	5.27578592300415
256	APD	1981-03-19	5.391419887542725
257	APD	1981-03-20	5.52150821685791
258	APD	1981-03-23	5.5648698806762695
259	APD	1981-03-24	5.507053852081299
260	APD	1981-03-25	5.449236869812012
261	APD	1981-03-26	5.420328140258789
262	APD	1981-03-27	5.246878147125244
263	APD	1981-03-30	5.174606800079346
264	APD	1981-03-31	5.174606800079346
265	APD	1981-04-01	5.261332035064697
266	APD	1981-04-02	5.348056793212891
267	APD	1981-04-03	5.319149017333984
268	APD	1981-04-06	5.27578592300415
269	APD	1981-04-07	5.1023359298706055
270	APD	1981-04-08	5.174606800079346
271	APD	1981-04-09	5.304695129394531
272	APD	1981-04-10	5.27578592300415
273	APD	1981-04-13	5.087882041931152
274	APD	1981-04-14	5.0589728355407715
275	APD	1981-04-15	5.1023359298706055
276	APD	1981-04-16	5.174606800079346
277	APD	1981-04-20	5.189061164855957
278	APD	1981-04-21	5.189061164855957
279	APD	1981-04-22	5.246878147125244
280	APD	1981-04-23	5.319149017333984
281	APD	1981-04-24	5.319149017333984
282	APD	1981-04-27	5.29024076461792
283	APD	1981-04-28	5.189061164855957
284	APD	1981-04-29	5.174606800079346
285	APD	1981-04-30	5.304695129394531
286	APD	1981-05-01	5.391419887542725
287	APD	1981-05-04	5.27578592300415
288	APD	1981-05-05	5.189061164855957
289	APD	1981-05-06	5.27578592300415
290	APD	1981-05-07	5.391419887542725
291	APD	1981-05-08	5.246878147125244
292	APD	1981-05-11	5.174606800079346
293	APD	1981-05-12	5.232423782348633
294	APD	1981-05-13	5.405873775482178
295	APD	1981-05-14	5.391419887542725
296	APD	1981-05-15	5.3336029052734375
297	APD	1981-05-18	5.160152912139893
298	APD	1981-05-19	5.174606800079346
299	APD	1981-05-20	5.073427200317383
300	APD	1981-05-21	4.972248077392578
301	APD	1981-05-22	4.928884983062744
302	APD	1981-05-26	4.986701965332031
303	APD	1981-05-27	5.015611171722412
304	APD	1981-05-28	5.001155853271484
305	APD	1981-05-29	5.087882041931152
306	APD	1981-06-01	5.044518947601318
307	APD	1981-06-02	4.957794189453125
308	APD	1981-06-03	4.972248077392578
309	APD	1981-06-04	4.885522842407227
310	APD	1981-06-05	4.986701965332031
311	APD	1981-06-08	5.073427200317383
312	APD	1981-06-09	5.145698070526123
313	APD	1981-06-10	5.1023359298706055
314	APD	1981-06-11	4.986701965332031
315	APD	1981-06-12	5.001155853271484
316	APD	1981-06-15	4.856614112854004
317	APD	1981-06-16	4.712071895599365
318	APD	1981-06-17	4.712071895599365
319	APD	1981-06-18	4.740981101989746
320	APD	1981-06-19	4.740981101989746
321	APD	1981-06-22	4.654254913330078
322	APD	1981-06-23	4.740981101989746
323	APD	1981-06-24	4.712071895599365
324	APD	1981-06-25	4.683164119720459
325	APD	1981-06-26	4.625347137451172
326	APD	1981-06-29	4.509713172912598
327	APD	1981-06-30	4.553075790405273
328	APD	1981-07-01	4.524167060852051
329	APD	1981-07-02	4.625347137451172
330	APD	1981-07-06	4.4518961906433105
331	APD	1981-07-07	4.4518961906433105
332	APD	1981-07-08	4.480804920196533
333	APD	1981-07-09	4.53862190246582
334	APD	1981-07-10	4.495258808135986
335	APD	1981-07-13	4.422987937927246
336	APD	1981-07-14	4.46635103225708
337	APD	1981-07-15	4.53862190246582
338	APD	1981-07-16	4.581984043121338
339	APD	1981-07-17	4.683164119720459
340	APD	1981-07-20	4.596437931060791
341	APD	1981-07-21	4.422987937927246
342	APD	1981-07-22	4.408534049987793
343	APD	1981-07-23	4.408534049987793
344	APD	1981-07-24	4.365170955657959
345	APD	1981-07-27	4.350717067718506
346	APD	1981-07-28	4.292900085449219
347	APD	1981-07-29	4.278446197509766
348	APD	1981-07-30	4.278446197509766
349	APD	1981-07-31	4.307353973388672
350	APD	1981-08-03	4.365170955657959
351	APD	1981-08-04	4.480804920196533
352	APD	1981-08-05	4.495258808135986
353	APD	1981-08-06	4.625347137451172
354	APD	1981-08-07	4.625347137451172
355	APD	1981-08-10	4.6108927726745605
356	APD	1981-08-11	4.581984043121338
357	APD	1981-08-12	4.422987937927246
358	APD	1981-08-13	4.46635103225708
359	APD	1981-08-14	4.53862190246582
360	APD	1981-08-17	4.495258808135986
361	APD	1981-08-18	4.39408016204834
362	APD	1981-08-19	4.46635103225708
363	APD	1981-08-20	4.408534049987793
364	APD	1981-08-21	4.379624843597412
365	APD	1981-08-24	4.263991832733154
366	APD	1981-08-25	4.379624843597412
367	APD	1981-08-26	4.336263179779053
368	APD	1981-08-27	4.249536991119385
369	APD	1981-08-28	4.249536991119385
370	APD	1981-08-31	4.1772661209106445
371	APD	1981-09-01	4.1772661209106445
372	APD	1981-09-02	4.119450092315674
373	APD	1981-09-03	4.032723903656006
374	APD	1981-09-04	4.162812232971191
375	APD	1981-09-08	4.119450092315674
376	APD	1981-09-09	4.14835786819458
377	APD	1981-09-10	4.191720962524414
378	APD	1981-09-11	4.379624843597412
379	APD	1981-09-14	4.336263179779053
380	APD	1981-09-15	4.336263179779053
381	APD	1981-09-16	4.263991832733154
382	APD	1981-09-17	4.206174850463867
383	APD	1981-09-18	4.162812232971191
384	APD	1981-09-21	4.249536991119385
385	APD	1981-09-22	4.162812232971191
386	APD	1981-09-23	4.119450092315674
387	APD	1981-09-24	4.090540885925293
388	APD	1981-09-25	4.018270015716553
389	APD	1981-09-28	4.047179222106934
390	APD	1981-09-29	4.104994773864746
391	APD	1981-09-30	4.061633110046387
392	APD	1981-10-01	4.047179222106934
393	APD	1981-10-02	4.018270015716553
394	APD	1981-10-05	4.090540885925293
395	APD	1981-10-06	4.104994773864746
396	APD	1981-10-07	4.278446197509766
397	APD	1981-10-08	4.422987937927246
398	APD	1981-10-09	4.4518961906433105
399	APD	1981-10-12	4.4518961906433105
400	APD	1981-10-13	4.495258808135986
401	APD	1981-10-14	4.4518961906433105
402	APD	1981-10-15	4.307353973388672
403	APD	1981-10-16	4.278446197509766
404	APD	1981-10-19	4.2206292152404785
405	APD	1981-10-20	4.336263179779053
406	APD	1981-10-21	4.422987937927246
407	APD	1981-10-22	4.422987937927246
408	APD	1981-10-23	4.365170955657959
409	APD	1981-10-26	4.39408016204834
410	APD	1981-10-27	4.46635103225708
411	APD	1981-10-28	4.524167060852051
412	APD	1981-10-29	4.480804920196533
413	APD	1981-10-30	4.53862190246582
414	APD	1981-11-02	4.654254913330078
415	APD	1981-11-03	4.596437931060791
416	APD	1981-11-04	4.553075790405273
417	APD	1981-11-05	4.596437931060791
418	APD	1981-11-06	4.553075790405273
419	APD	1981-11-09	4.509713172912598
420	APD	1981-11-10	4.307353973388672
421	APD	1981-11-11	4.350717067718506
422	APD	1981-11-12	4.379624843597412
423	APD	1981-11-13	4.39408016204834
424	APD	1981-11-16	4.39408016204834
425	APD	1981-11-17	4.422987937927246
426	APD	1981-11-18	4.39408016204834
427	APD	1981-11-19	4.39408016204834
428	APD	1981-11-20	4.336263179779053
429	APD	1981-11-23	4.307353973388672
430	APD	1981-11-24	4.365170955657959
431	APD	1981-11-25	4.336263179779053
432	APD	1981-11-27	4.350717067718506
433	APD	1981-11-30	4.2206292152404785
434	APD	1981-12-01	4.278446197509766
435	APD	1981-12-02	4.336263179779053
436	APD	1981-12-03	4.336263179779053
437	APD	1981-12-04	4.336263179779053
438	APD	1981-12-07	4.350717067718506
439	APD	1981-12-08	4.321808815002441
440	APD	1981-12-09	4.422987937927246
441	APD	1981-12-10	4.480804920196533
442	APD	1981-12-11	4.46635103225708
443	APD	1981-12-14	4.422987937927246
444	APD	1981-12-15	4.408534049987793
445	APD	1981-12-16	4.379624843597412
446	APD	1981-12-17	4.350717067718506
447	APD	1981-12-18	4.4518961906433105
448	APD	1981-12-21	4.422987937927246
449	APD	1981-12-22	4.350717067718506
450	APD	1981-12-23	4.39408016204834
451	APD	1981-12-24	4.379624843597412
452	APD	1981-12-28	4.365170955657959
453	APD	1981-12-29	4.336263179779053
454	APD	1981-12-30	4.336263179779053
455	APD	1981-12-31	4.350717067718506
456	APD	1982-01-04	4.292900085449219
457	APD	1982-01-05	4.307353973388672
458	APD	1982-01-06	4.235083103179932
459	APD	1982-01-07	4.235083103179932
460	APD	1982-01-08	4.249536991119385
461	APD	1982-01-11	4.191720962524414
462	APD	1982-01-12	4.133903980255127
463	APD	1982-01-13	4.090540885925293
464	APD	1982-01-14	4.133903980255127
465	APD	1982-01-15	4.14835786819458
466	APD	1982-01-18	4.047179222106934
467	APD	1982-01-19	3.9315450191497803
468	APD	1982-01-20	3.7870030403137207
469	APD	1982-01-21	3.917090892791748
470	APD	1982-01-22	3.9026360511779785
471	APD	1982-01-25	3.8881819248199463
472	APD	1982-01-26	3.9604530334472656
473	APD	1982-01-27	4.032723903656006
474	APD	1982-01-28	4.1772661209106445
475	APD	1982-01-29	4.061633110046387
476	APD	1982-02-01	3.9893620014190674
477	APD	1982-02-02	3.9459989070892334
478	APD	1982-02-03	3.8881819248199463
479	APD	1982-02-04	3.859273910522461
480	APD	1982-02-05	3.9604530334472656
481	APD	1982-02-08	3.9749069213867188
482	APD	1982-02-09	3.9604530334472656
483	APD	1982-02-10	4.047179222106934
484	APD	1982-02-11	4.047179222106934
485	APD	1982-02-12	4.047179222106934
486	APD	1982-02-16	4.032723903656006
487	APD	1982-02-17	4.032723903656006
488	APD	1982-02-18	3.9893620014190674
489	APD	1982-02-19	3.873728036880493
490	APD	1982-02-22	3.758094072341919
491	APD	1982-02-23	3.6713690757751465
492	APD	1982-02-24	3.7147319316864014
493	APD	1982-02-25	3.6858229637145996
494	APD	1982-02-26	3.642461061477661
495	APD	1982-03-01	3.6713690757751465
496	APD	1982-03-02	3.6858229637145996
497	APD	1982-03-03	3.6713690757751465
498	APD	1982-03-04	3.7002780437469482
499	APD	1982-03-05	3.7002780437469482
500	APD	1982-03-08	3.7291860580444336
501	APD	1982-03-09	3.844820022583008
502	APD	1982-03-10	3.9026360511779785
503	APD	1982-03-11	3.844820022583008
504	APD	1982-03-12	3.6858229637145996
505	APD	1982-03-15	3.7147319316864014
506	APD	1982-03-16	3.801456928253174
507	APD	1982-03-17	3.873728036880493
508	APD	1982-03-18	4.0038161277771
509	APD	1982-03-19	3.9604530334472656
510	APD	1982-03-22	4.0038161277771
511	APD	1982-03-23	4.133903980255127
512	APD	1982-03-24	4.14835786819458
513	APD	1982-03-25	4.14835786819458
514	APD	1982-03-26	4.119450092315674
515	APD	1982-03-29	4.090540885925293
516	APD	1982-03-30	4.061633110046387
517	APD	1982-03-31	4.047179222106934
518	APD	1982-04-01	3.9893620014190674
519	APD	1982-04-02	3.9749069213867188
520	APD	1982-04-05	4.032723903656006
521	APD	1982-04-06	4.061633110046387
522	APD	1982-04-07	4.061633110046387
523	APD	1982-04-08	4.090540885925293
524	APD	1982-04-12	4.018270015716553
525	APD	1982-04-13	4.0038161277771
526	APD	1982-04-14	4.0038161277771
527	APD	1982-04-15	3.9893620014190674
528	APD	1982-04-16	4.047179222106934
529	APD	1982-04-19	4.090540885925293
530	APD	1982-04-20	4.119450092315674
531	APD	1982-04-21	4.14835786819458
532	APD	1982-04-22	4.235083103179932
533	APD	1982-04-23	4.263991832733154
534	APD	1982-04-26	4.307353973388672
535	APD	1982-04-27	4.263991832733154
536	APD	1982-04-28	4.191720962524414
537	APD	1982-04-29	3.9749069213867188
538	APD	1982-04-30	4.07608699798584
539	APD	1982-05-03	4.104994773864746
540	APD	1982-05-04	4.133903980255127
541	APD	1982-05-05	4.119450092315674
542	APD	1982-05-06	4.07608699798584
543	APD	1982-05-07	4.07608699798584
544	APD	1982-05-10	4.061633110046387
545	APD	1982-05-11	4.119450092315674
546	APD	1982-05-12	4.090540885925293
547	APD	1982-05-13	4.090540885925293
548	APD	1982-05-14	4.119450092315674
549	APD	1982-05-17	4.047179222106934
550	APD	1982-05-18	4.0038161277771
551	APD	1982-05-19	4.0038161277771
552	APD	1982-05-20	3.9749069213867188
553	APD	1982-05-21	3.9893620014190674
554	APD	1982-05-24	3.859273910522461
555	APD	1982-05-25	3.7436399459838867
556	APD	1982-05-26	3.6858229637145996
557	APD	1982-05-27	3.642461061477661
558	APD	1982-05-28	3.642461061477661
559	APD	1982-06-01	3.4401021003723145
560	APD	1982-06-02	3.3822851181030273
561	APD	1982-06-03	3.3822851181030273
562	APD	1982-06-04	3.3389220237731934
563	APD	1982-06-07	3.353377103805542
564	APD	1982-06-08	3.324467897415161
565	APD	1982-06-09	3.324467897415161
566	APD	1982-06-10	3.252197027206421
567	APD	1982-06-11	3.266650915145874
568	APD	1982-06-14	3.194380044937134
569	APD	1982-06-15	3.151017904281616
570	APD	1982-06-16	3.151017904281616
571	APD	1982-06-17	3.0642919540405273
572	APD	1982-06-18	3.078747034072876
573	APD	1982-06-21	3.093200922012329
574	APD	1982-06-22	3.208833932876587
575	APD	1982-06-23	3.295559883117676
576	APD	1982-06-24	3.3822851181030273
577	APD	1982-06-25	3.353377103805542
578	APD	1982-06-28	3.367830991744995
579	APD	1982-06-29	3.4401021003723145
580	APD	1982-06-30	3.5123729705810547
581	APD	1982-07-01	3.4256479740142822
582	APD	1982-07-02	3.3822851181030273
583	APD	1982-07-06	3.3967390060424805
584	APD	1982-07-07	3.367830991744995
585	APD	1982-07-08	3.4111928939819336
586	APD	1982-07-09	3.584644079208374
587	APD	1982-07-12	3.54128098487854
588	APD	1982-07-13	3.570189952850342
589	APD	1982-07-14	3.6713690757751465
590	APD	1982-07-15	3.642461061477661
591	APD	1982-07-16	3.584644079208374
592	APD	1982-07-19	3.570189952850342
593	APD	1982-07-20	3.5557351112365723
594	APD	1982-07-21	3.483464002609253
595	APD	1982-07-22	3.353377103805542
596	APD	1982-07-23	3.310014009475708
597	APD	1982-07-26	3.208833932876587
598	APD	1982-07-27	3.1654720306396484
599	APD	1982-07-28	3.1076550483703613
600	APD	1982-07-29	3.1221089363098145
601	APD	1982-07-30	3.1221089363098145
602	APD	1982-08-02	3.1799259185791016
603	APD	1982-08-03	3.1221089363098145
604	APD	1982-08-04	2.9342041015625
605	APD	1982-08-05	2.8908419609069824
606	APD	1982-08-06	2.8908419609069824
607	APD	1982-08-09	2.8474791049957275
608	APD	1982-08-10	2.80411696434021
609	APD	1982-08-11	2.80411696434021
610	APD	1982-08-12	2.775207996368408
611	APD	1982-08-13	2.818571090698242
612	APD	1982-08-16	2.775207996368408
613	APD	1982-08-17	2.8763880729675293
614	APD	1982-08-18	2.9197499752044678
615	APD	1982-08-19	2.9486589431762695
616	APD	1982-08-20	3.093200922012329
617	APD	1982-08-23	3.194380044937134
618	APD	1982-08-24	3.194380044937134
619	APD	1982-08-25	3.353377103805542
620	APD	1982-08-26	3.4256479740142822
621	APD	1982-08-27	3.353377103805542
622	APD	1982-08-30	3.208833932876587
623	APD	1982-08-31	3.2232890129089355
624	APD	1982-09-01	3.208833932876587
625	APD	1982-09-02	3.324467897415161
626	APD	1982-09-03	3.4401021003723145
627	APD	1982-09-07	3.367830991744995
628	APD	1982-09-08	3.3967390060424805
629	APD	1982-09-09	3.4401021003723145
630	APD	1982-09-10	3.3967390060424805
631	APD	1982-09-13	3.367830991744995
632	APD	1982-09-14	3.324467897415161
633	APD	1982-09-15	3.310014009475708
634	APD	1982-09-16	3.3389220237731934
635	APD	1982-09-17	3.324467897415161
636	APD	1982-09-20	3.295559883117676
637	APD	1982-09-21	3.324467897415161
638	APD	1982-09-22	3.3389220237731934
639	APD	1982-09-23	3.310014009475708
640	APD	1982-09-24	3.295559883117676
641	APD	1982-09-27	3.2377429008483887
642	APD	1982-09-28	3.208833932876587
643	APD	1982-09-29	3.1365630626678467
644	APD	1982-09-30	3.1076550483703613
645	APD	1982-10-01	3.1365630626678467
646	APD	1982-10-04	3.093200922012329
647	APD	1982-10-05	3.151017904281616
648	APD	1982-10-06	3.1654720306396484
649	APD	1982-10-07	3.2811050415039062
650	APD	1982-10-08	3.3967390060424805
651	APD	1982-10-11	3.6135520935058594
652	APD	1982-10-12	3.54128098487854
653	APD	1982-10-13	3.7436399459838867
654	APD	1982-10-14	3.599097967147827
655	APD	1982-10-15	3.6713690757751465
656	APD	1982-10-18	3.6280059814453125
657	APD	1982-10-19	3.6569149494171143
658	APD	1982-10-20	3.815911054611206
659	APD	1982-10-21	3.9315450191497803
660	APD	1982-10-22	3.9604530334472656
661	APD	1982-10-25	3.7436399459838867
662	APD	1982-10-26	3.7436399459838867
663	APD	1982-10-27	3.758094072341919
664	APD	1982-10-28	3.7725489139556885
665	APD	1982-10-29	3.7436399459838867
666	APD	1982-11-01	3.7870030403137207
667	APD	1982-11-02	3.801456928253174
668	APD	1982-11-03	4.14835786819458
669	APD	1982-11-04	4.104994773864746
670	APD	1982-11-05	4.263991832733154
671	APD	1982-11-08	4.235083103179932
672	APD	1982-11-09	4.4518961906433105
673	APD	1982-11-10	4.596437931060791
674	APD	1982-11-11	4.668710231781006
675	APD	1982-11-12	4.581984043121338
676	APD	1982-11-15	4.524167060852051
677	APD	1982-11-16	4.336263179779053
678	APD	1982-11-17	4.235083103179932
679	APD	1982-11-18	4.307353973388672
680	APD	1982-11-19	4.292900085449219
681	APD	1982-11-22	4.133903980255127
682	APD	1982-11-23	4.061633110046387
683	APD	1982-11-24	4.14835786819458
684	APD	1982-11-26	4.292900085449219
685	APD	1982-11-29	4.249536991119385
686	APD	1982-11-30	4.2206292152404785
687	APD	1982-12-01	4.249536991119385
688	APD	1982-12-02	4.090540885925293
689	APD	1982-12-03	4.047179222106934
690	APD	1982-12-06	4.047179222106934
691	APD	1982-12-07	4.047179222106934
692	APD	1982-12-08	4.032723903656006
693	APD	1982-12-09	3.9604530334472656
694	APD	1982-12-10	4.018270015716553
695	APD	1982-12-13	4.0038161277771
696	APD	1982-12-14	3.7725489139556885
697	APD	1982-12-15	3.7002780437469482
698	APD	1982-12-16	3.7002780437469482
699	APD	1982-12-17	3.801456928253174
700	APD	1982-12-20	3.815911054611206
701	APD	1982-12-21	3.873728036880493
702	APD	1982-12-22	3.873728036880493
703	APD	1982-12-23	3.8881819248199463
704	APD	1982-12-27	4.047179222106934
705	APD	1982-12-28	4.104994773864746
706	APD	1982-12-29	4.14835786819458
707	APD	1982-12-30	4.2206292152404785
708	APD	1982-12-31	4.206174850463867
709	APD	1983-01-03	4.104994773864746
710	APD	1983-01-04	4.07608699798584
711	APD	1983-01-05	4.162812232971191
712	APD	1983-01-06	4.509713172912598
713	APD	1983-01-07	4.726525783538818
714	APD	1983-01-10	4.928884983062744
715	APD	1983-01-11	5.1023359298706055
716	APD	1983-01-12	5.189061164855957
717	APD	1983-01-13	5.030065059661865
718	APD	1983-01-14	4.928884983062744
719	APD	1983-01-17	4.8277058601379395
720	APD	1983-01-18	4.740981101989746
721	APD	1983-01-19	4.654254913330078
722	APD	1983-01-20	4.654254913330078
723	APD	1983-01-21	4.596437931060791
724	APD	1983-01-24	4.437441825866699
725	APD	1983-01-25	4.495258808135986
726	APD	1983-01-26	4.567530155181885
727	APD	1983-01-27	4.697618007659912
728	APD	1983-01-28	4.8277058601379395
729	APD	1983-01-31	4.842160224914551
730	APD	1983-02-01	4.928884983062744
731	APD	1983-02-02	5.001155853271484
732	APD	1983-02-03	5.1023359298706055
733	APD	1983-02-04	5.087882041931152
734	APD	1983-02-07	5.116789817810059
735	APD	1983-02-08	5.015611171722412
736	APD	1983-02-09	4.928884983062744
737	APD	1983-02-10	5.001155853271484
738	APD	1983-02-11	5.044518947601318
739	APD	1983-02-14	5.160152912139893
740	APD	1983-02-15	5.189061164855957
741	APD	1983-02-16	5.087882041931152
742	APD	1983-02-17	5.015611171722412
743	APD	1983-02-18	5.087882041931152
744	APD	1983-02-22	5.13124418258667
745	APD	1983-02-23	5.030065059661865
746	APD	1983-02-24	5.030065059661865
747	APD	1983-02-25	5.160152912139893
748	APD	1983-02-28	5.13124418258667
749	APD	1983-03-01	5.232423782348633
750	APD	1983-03-02	5.319149017333984
751	APD	1983-03-03	5.434782981872559
752	APD	1983-03-04	5.52150821685791
753	APD	1983-03-07	5.463691234588623
754	APD	1983-03-08	5.27578592300415
755	APD	1983-03-09	5.319149017333984
756	APD	1983-03-10	5.13124418258667
757	APD	1983-03-11	5.073427200317383
758	APD	1983-03-14	5.116789817810059
759	APD	1983-03-15	5.116789817810059
760	APD	1983-03-16	5.1023359298706055
761	APD	1983-03-17	5.044518947601318
762	APD	1983-03-18	5.015611171722412
763	APD	1983-03-21	4.943339824676514
764	APD	1983-03-22	4.769888877868652
765	APD	1983-03-23	5.030065059661865
766	APD	1983-03-24	5.015611171722412
767	APD	1983-03-25	4.871068000793457
768	APD	1983-03-28	4.871068000793457
769	APD	1983-03-29	4.726525783538818
770	APD	1983-03-30	4.914431095123291
771	APD	1983-03-31	4.726525783538818
772	APD	1983-04-04	4.654254913330078
773	APD	1983-04-05	4.6108927726745605
774	APD	1983-04-06	4.480804920196533
775	APD	1983-04-07	4.437441825866699
776	APD	1983-04-08	4.509713172912598
777	APD	1983-04-11	4.740981101989746
778	APD	1983-04-12	4.726525783538818
779	APD	1983-04-13	4.712071895599365
780	APD	1983-04-14	4.654254913330078
781	APD	1983-04-15	4.712071895599365
782	APD	1983-04-18	4.986701965332031
783	APD	1983-04-19	4.972248077392578
784	APD	1983-04-20	5.015611171722412
785	APD	1983-04-21	5.001155853271484
786	APD	1983-04-22	4.943339824676514
787	APD	1983-04-25	4.7843427658081055
788	APD	1983-04-26	4.842160224914551
789	APD	1983-04-27	4.813251972198486
790	APD	1983-04-28	4.943339824676514
791	APD	1983-04-29	4.957794189453125
792	APD	1983-05-02	4.798797130584717
793	APD	1983-05-03	4.769888877868652
794	APD	1983-05-04	4.755434989929199
795	APD	1983-05-05	4.726525783538818
796	APD	1983-05-06	4.755434989929199
797	APD	1983-05-09	4.755434989929199
798	APD	1983-05-10	4.928884983062744
799	APD	1983-05-11	4.8277058601379395
800	APD	1983-05-12	4.7843427658081055
801	APD	1983-05-13	4.813251972198486
802	APD	1983-05-16	4.798797130584717
803	APD	1983-05-17	4.813251972198486
804	APD	1983-05-18	5.001155853271484
805	APD	1983-05-19	4.986701965332031
806	APD	1983-05-20	4.943339824676514
807	APD	1983-05-23	4.914431095123291
808	APD	1983-05-24	5.0589728355407715
809	APD	1983-05-25	5.261332035064697
810	APD	1983-05-26	5.319149017333984
811	APD	1983-05-27	5.319149017333984
812	APD	1983-05-31	5.261332035064697
813	APD	1983-06-01	5.145698070526123
814	APD	1983-06-02	5.160152912139893
815	APD	1983-06-03	5.13124418258667
816	APD	1983-06-06	5.087882041931152
817	APD	1983-06-07	5.044518947601318
818	APD	1983-06-08	5.015611171722412
819	APD	1983-06-09	5.1023359298706055
820	APD	1983-06-10	5.174606800079346
821	APD	1983-06-13	5.29024076461792
822	APD	1983-06-14	5.3336029052734375
823	APD	1983-06-15	5.637142181396484
824	APD	1983-06-16	5.666049957275391
825	APD	1983-06-17	5.752775192260742
826	APD	1983-06-20	5.810592174530029
827	APD	1983-06-21	5.825046062469482
828	APD	1983-06-22	5.825046062469482
829	APD	1983-06-23	5.738320827484131
830	APD	1983-06-24	5.738320827484131
831	APD	1983-06-27	5.59377908706665
832	APD	1983-06-28	5.3769659996032715
833	APD	1983-06-29	5.434782981872559
834	APD	1983-06-30	5.52150821685791
835	APD	1983-07-01	5.550415992736816
836	APD	1983-07-05	5.434782981872559
837	APD	1983-07-06	5.550415992736816
838	APD	1983-07-07	5.550415992736816
839	APD	1983-07-08	5.550415992736816
840	APD	1983-07-11	5.463691234588623
841	APD	1983-07-12	5.319149017333984
842	APD	1983-07-13	5.3769659996032715
843	APD	1983-07-14	5.434782981872559
844	APD	1983-07-15	5.362512111663818
845	APD	1983-07-18	5.478145122528076
846	APD	1983-07-19	5.622686862945557
847	APD	1983-07-20	5.767229080200195
848	APD	1983-07-21	5.6082329750061035
849	APD	1983-07-22	5.535962104797363
850	APD	1983-07-25	5.478145122528076
851	APD	1983-07-26	5.3769659996032715
852	APD	1983-07-27	5.449236869812012
853	APD	1983-07-28	5.405873775482178
854	APD	1983-07-29	5.3769659996032715
855	APD	1983-08-01	5.246878147125244
856	APD	1983-08-02	5.145698070526123
857	APD	1983-08-03	5.0589728355407715
858	APD	1983-08-04	5.13124418258667
859	APD	1983-08-05	5.044518947601318
860	APD	1983-08-08	4.8277058601379395
861	APD	1983-08-09	4.914431095123291
862	APD	1983-08-10	4.986701965332031
863	APD	1983-08-11	5.030065059661865
864	APD	1983-08-12	5.087882041931152
865	APD	1983-08-15	5.0589728355407715
866	APD	1983-08-16	5.030065059661865
867	APD	1983-08-17	5.174606800079346
868	APD	1983-08-18	5.261332035064697
869	APD	1983-08-19	5.3769659996032715
870	APD	1983-08-22	5.420328140258789
871	APD	1983-08-23	5.391419887542725
872	APD	1983-08-24	5.261332035064697
873	APD	1983-08-25	5.348056793212891
874	APD	1983-08-26	5.463691234588623
875	APD	1983-08-29	5.492599010467529
876	APD	1983-08-30	5.52150821685791
877	APD	1983-08-31	5.622686862945557
878	APD	1983-09-01	5.52150821685791
879	APD	1983-09-02	5.550415992736816
880	APD	1983-09-06	5.637142181396484
881	APD	1983-09-07	5.680503845214844
882	APD	1983-09-08	5.680503845214844
883	APD	1983-09-09	5.752775192260742
884	APD	1983-09-12	5.723866939544678
885	APD	1983-09-13	5.694958209991455
886	APD	1983-09-14	5.6515960693359375
887	APD	1983-09-15	5.622686862945557
888	APD	1983-09-16	5.59377908706665
889	APD	1983-09-19	5.666049957275391
890	APD	1983-09-20	5.59377908706665
891	APD	1983-09-21	5.5648698806762695
892	APD	1983-09-22	5.492599010467529
893	APD	1983-09-23	5.6082329750061035
894	APD	1983-09-26	5.52150821685791
895	APD	1983-09-27	5.52150821685791
896	APD	1983-09-28	5.579325199127197
897	APD	1983-09-29	5.52150821685791
898	APD	1983-09-30	5.507053852081299
899	APD	1983-10-03	5.59377908706665
900	APD	1983-10-04	5.579325199127197
901	APD	1983-10-05	5.59377908706665
902	APD	1983-10-06	5.535962104797363
903	APD	1983-10-07	5.492599010467529
904	APD	1983-10-10	5.5648698806762695
905	APD	1983-10-11	5.492599010467529
906	APD	1983-10-12	5.535962104797363
907	APD	1983-10-13	5.478145122528076
908	APD	1983-10-14	5.492599010467529
909	APD	1983-10-17	5.420328140258789
910	APD	1983-10-18	5.20351505279541
911	APD	1983-10-19	5.232423782348633
912	APD	1983-10-20	5.189061164855957
913	APD	1983-10-21	5.145698070526123
914	APD	1983-10-24	5.116789817810059
915	APD	1983-10-25	5.116789817810059
916	APD	1983-10-26	5.0589728355407715
917	APD	1983-10-27	4.914431095123291
918	APD	1983-10-28	4.842160224914551
919	APD	1983-10-31	4.871068000793457
920	APD	1983-11-01	5.015611171722412
921	APD	1983-11-02	4.943339824676514
922	APD	1983-11-03	4.957794189453125
923	APD	1983-11-04	4.928884983062744
924	APD	1983-11-07	4.943339824676514
925	APD	1983-11-08	4.957794189453125
926	APD	1983-11-09	4.928884983062744
927	APD	1983-11-10	4.856614112854004
928	APD	1983-11-11	4.943339824676514
929	APD	1983-11-14	4.957794189453125
930	APD	1983-11-15	4.928884983062744
931	APD	1983-11-16	5.20351505279541
932	APD	1983-11-17	5.160152912139893
933	APD	1983-11-18	5.116789817810059
934	APD	1983-11-21	5.087882041931152
935	APD	1983-11-22	5.13124418258667
936	APD	1983-11-23	5.116789817810059
937	APD	1983-11-25	5.13124418258667
938	APD	1983-11-28	5.087882041931152
939	APD	1983-11-29	5.0589728355407715
940	APD	1983-11-30	5.246878147125244
941	APD	1983-12-01	5.27578592300415
942	APD	1983-12-02	5.434782981872559
943	APD	1983-12-05	5.27578592300415
944	APD	1983-12-06	5.3336029052734375
945	APD	1983-12-07	5.3336029052734375
946	APD	1983-12-08	5.3336029052734375
947	APD	1983-12-09	5.420328140258789
948	APD	1983-12-12	5.405873775482178
949	APD	1983-12-13	5.319149017333984
950	APD	1983-12-14	5.189061164855957
951	APD	1983-12-15	5.174606800079346
952	APD	1983-12-16	5.304695129394531
953	APD	1983-12-19	5.29024076461792
954	APD	1983-12-20	5.189061164855957
955	APD	1983-12-21	5.189061164855957
956	APD	1983-12-22	5.160152912139893
957	APD	1983-12-23	5.145698070526123
958	APD	1983-12-27	5.189061164855957
959	APD	1983-12-28	5.189061164855957
960	APD	1983-12-29	5.20351505279541
961	APD	1983-12-30	5.160152912139893
962	APD	1984-01-03	5.217968940734863
963	APD	1984-01-04	5.174606800079346
964	APD	1984-01-05	5.232423782348633
965	APD	1984-01-06	5.261332035064697
966	APD	1984-01-09	5.232423782348633
967	APD	1984-01-10	5.217968940734863
968	APD	1984-01-11	5.232423782348633
969	APD	1984-01-12	5.319149017333984
970	APD	1984-01-13	5.348056793212891
971	APD	1984-01-16	5.29024076461792
972	APD	1984-01-17	5.246878147125244
973	APD	1984-01-18	5.217968940734863
974	APD	1984-01-19	5.232423782348633
975	APD	1984-01-20	5.174606800079346
976	APD	1984-01-23	5.145698070526123
977	APD	1984-01-24	5.160152912139893
978	APD	1984-01-25	5.189061164855957
979	APD	1984-01-26	5.189061164855957
980	APD	1984-01-27	5.261332035064697
981	APD	1984-01-30	5.246878147125244
982	APD	1984-01-31	5.20351505279541
983	APD	1984-02-01	5.160152912139893
984	APD	1984-02-02	5.174606800079346
985	APD	1984-02-03	5.160152912139893
986	APD	1984-02-06	5.087882041931152
987	APD	1984-02-07	5.044518947601318
988	APD	1984-02-08	4.885522842407227
989	APD	1984-02-09	4.842160224914551
990	APD	1984-02-10	4.8277058601379395
991	APD	1984-02-13	4.871068000793457
992	APD	1984-02-14	4.856614112854004
993	APD	1984-02-15	4.769888877868652
994	APD	1984-02-16	4.7843427658081055
995	APD	1984-02-17	4.712071895599365
996	APD	1984-02-21	4.625347137451172
997	APD	1984-02-22	4.524167060852051
998	APD	1984-02-23	4.278446197509766
999	APD	1984-02-24	4.408534049987793
1000	APD	1984-02-27	4.509713172912598
1001	APD	1984-02-28	4.524167060852051
1002	APD	1984-02-29	4.524167060852051
1003	APD	1984-03-01	4.39408016204834
1004	APD	1984-03-02	4.480804920196533
1005	APD	1984-03-05	4.553075790405273
1006	APD	1984-03-06	4.553075790405273
1007	APD	1984-03-07	4.53862190246582
1008	APD	1984-03-08	4.553075790405273
1009	APD	1984-03-09	4.6108927726745605
1010	APD	1984-03-12	4.7843427658081055
1011	APD	1984-03-13	4.8277058601379395
1012	APD	1984-03-14	4.639801025390625
1013	APD	1984-03-15	4.596437931060791
1014	APD	1984-03-16	4.813251972198486
1015	APD	1984-03-19	4.813251972198486
1016	APD	1984-03-20	4.856614112854004
1017	APD	1984-03-21	4.957794189453125
1018	APD	1984-03-22	4.972248077392578
1019	APD	1984-03-23	4.957794189453125
1020	APD	1984-03-26	4.957794189453125
1021	APD	1984-03-27	4.943339824676514
1022	APD	1984-03-28	5.160152912139893
1023	APD	1984-03-29	5.217968940734863
1024	APD	1984-03-30	5.319149017333984
1025	APD	1984-04-02	5.27578592300415
1026	APD	1984-04-03	5.246878147125244
1027	APD	1984-04-04	5.20351505279541
1028	APD	1984-04-05	5.232423782348633
1029	APD	1984-04-06	5.217968940734863
1030	APD	1984-04-09	5.145698070526123
1031	APD	1984-04-10	5.145698070526123
1032	APD	1984-04-11	5.145698070526123
1033	APD	1984-04-12	5.232423782348633
1034	APD	1984-04-13	5.3336029052734375
1035	APD	1984-04-16	5.362512111663818
1036	APD	1984-04-17	5.405873775482178
1037	APD	1984-04-18	5.463691234588623
1038	APD	1984-04-19	5.391419887542725
1039	APD	1984-04-23	5.3336029052734375
1040	APD	1984-04-24	5.463691234588623
1041	APD	1984-04-25	5.391419887542725
1042	APD	1984-04-26	5.405873775482178
1043	APD	1984-04-27	5.362512111663818
1044	APD	1984-04-30	5.362512111663818
1045	APD	1984-05-01	5.319149017333984
1046	APD	1984-05-02	5.304695129394531
1047	APD	1984-05-03	5.261332035064697
1048	APD	1984-05-04	5.217968940734863
1049	APD	1984-05-07	5.246878147125244
1050	APD	1984-05-08	5.261332035064697
1051	APD	1984-05-09	5.348056793212891
1052	APD	1984-05-10	5.304695129394531
1053	APD	1984-05-11	5.20351505279541
1054	APD	1984-05-14	5.13124418258667
1055	APD	1984-05-15	5.0589728355407715
1056	APD	1984-05-16	5.030065059661865
1057	APD	1984-05-17	4.943339824676514
1058	APD	1984-05-18	4.871068000793457
1059	APD	1984-05-21	4.871068000793457
1060	APD	1984-05-22	4.7843427658081055
1061	APD	1984-05-23	4.740981101989746
1062	APD	1984-05-24	4.668710231781006
1063	APD	1984-05-25	4.712071895599365
1064	APD	1984-05-29	4.654254913330078
1065	APD	1984-05-30	4.596437931060791
1066	APD	1984-05-31	4.712071895599365
1067	APD	1984-06-01	4.914431095123291
1068	APD	1984-06-04	4.957794189453125
1069	APD	1984-06-05	5.015611171722412
1070	APD	1984-06-06	4.943339824676514
1071	APD	1984-06-07	4.856614112854004
1072	APD	1984-06-08	4.8277058601379395
1073	APD	1984-06-11	4.813251972198486
1074	APD	1984-06-12	4.813251972198486
1075	APD	1984-06-13	4.813251972198486
1076	APD	1984-06-14	4.769888877868652
1077	APD	1984-06-15	4.769888877868652
1078	APD	1984-06-18	4.813251972198486
1079	APD	1984-06-19	4.755434989929199
1080	APD	1984-06-20	4.885522842407227
1081	APD	1984-06-21	4.972248077392578
1082	APD	1984-06-22	4.899977207183838
1083	APD	1984-06-25	4.8277058601379395
1084	APD	1984-06-26	4.798797130584717
1085	APD	1984-06-27	4.740981101989746
1086	APD	1984-06-28	4.740981101989746
1087	APD	1984-06-29	4.769888877868652
1088	APD	1984-07-02	4.7843427658081055
1089	APD	1984-07-03	4.856614112854004
1090	APD	1984-07-05	4.899977207183838
1091	APD	1984-07-06	4.813251972198486
1092	APD	1984-07-09	4.813251972198486
1093	APD	1984-07-10	4.683164119720459
1094	APD	1984-07-11	4.625347137451172
1095	APD	1984-07-12	4.53862190246582
1096	APD	1984-07-13	4.553075790405273
1097	APD	1984-07-16	4.509713172912598
1098	APD	1984-07-17	4.509713172912598
1099	APD	1984-07-18	4.524167060852051
1100	APD	1984-07-19	4.712071895599365
1101	APD	1984-07-20	4.668710231781006
1102	APD	1984-07-23	4.596437931060791
1103	APD	1984-07-24	4.53862190246582
1104	APD	1984-07-25	4.567530155181885
1105	APD	1984-07-26	4.683164119720459
1106	APD	1984-07-27	4.871068000793457
1107	APD	1984-07-30	4.798797130584717
1108	APD	1984-07-31	4.697618007659912
1109	APD	1984-08-01	4.928884983062744
1110	APD	1984-08-02	5.015611171722412
1111	APD	1984-08-03	5.217968940734863
1112	APD	1984-08-06	5.189061164855957
1113	APD	1984-08-07	5.232423782348633
1114	APD	1984-08-08	5.174606800079346
1115	APD	1984-08-09	5.261332035064697
1116	APD	1984-08-10	5.3336029052734375
1117	APD	1984-08-13	5.348056793212891
1118	APD	1984-08-14	5.319149017333984
1119	APD	1984-08-15	5.3336029052734375
1120	APD	1984-08-16	5.3336029052734375
1121	APD	1984-08-17	5.52150821685791
1122	APD	1984-08-20	5.478145122528076
1123	APD	1984-08-21	5.550415992736816
1124	APD	1984-08-22	5.535962104797363
1125	APD	1984-08-23	5.507053852081299
1126	APD	1984-08-24	5.52150821685791
1127	APD	1984-08-27	5.478145122528076
1128	APD	1984-08-28	5.507053852081299
1129	APD	1984-08-29	5.550415992736816
1130	APD	1984-08-30	5.535962104797363
1131	APD	1984-08-31	5.550415992736816
1132	APD	1984-09-04	5.463691234588623
1133	APD	1984-09-05	5.463691234588623
1134	APD	1984-09-06	5.478145122528076
1135	APD	1984-09-07	5.449236869812012
1136	APD	1984-09-10	5.420328140258789
1137	APD	1984-09-11	5.348056793212891
1138	APD	1984-09-12	5.348056793212891
1139	APD	1984-09-13	5.29024076461792
1140	APD	1984-09-14	5.348056793212891
1141	APD	1984-09-17	5.29024076461792
1142	APD	1984-09-18	5.3336029052734375
1143	APD	1984-09-19	5.449236869812012
1144	APD	1984-09-20	5.52150821685791
1145	APD	1984-09-21	5.391419887542725
1146	APD	1984-09-24	5.348056793212891
1147	APD	1984-09-25	5.20351505279541
1148	APD	1984-09-26	5.160152912139893
1149	APD	1984-09-27	5.13124418258667
1150	APD	1984-09-28	5.0589728355407715
1151	APD	1984-10-01	5.030065059661865
1152	APD	1984-10-02	5.001155853271484
1153	APD	1984-10-03	4.957794189453125
1154	APD	1984-10-04	5.030065059661865
1155	APD	1984-10-05	5.001155853271484
1156	APD	1984-10-08	4.972248077392578
1157	APD	1984-10-09	5.001155853271484
1158	APD	1984-10-10	4.928884983062744
1159	APD	1984-10-11	4.885522842407227
1160	APD	1984-10-12	4.957794189453125
1161	APD	1984-10-15	5.030065059661865
1162	APD	1984-10-16	5.044518947601318
1163	APD	1984-10-17	4.928884983062744
1164	APD	1984-10-18	4.914431095123291
1165	APD	1984-10-19	5.030065059661865
1166	APD	1984-10-22	5.030065059661865
1167	APD	1984-10-23	5.116789817810059
1168	APD	1984-10-24	5.13124418258667
1169	APD	1984-10-25	5.116789817810059
1170	APD	1984-10-26	5.116789817810059
1171	APD	1984-10-29	5.116789817810059
1172	APD	1984-10-30	5.217968940734863
1173	APD	1984-10-31	5.116789817810059
1174	APD	1984-11-01	5.174606800079346
1175	APD	1984-11-02	5.116789817810059
1176	APD	1984-11-05	5.174606800079346
1177	APD	1984-11-06	5.246878147125244
1178	APD	1984-11-07	5.246878147125244
1179	APD	1984-11-08	5.20351505279541
1180	APD	1984-11-09	5.217968940734863
1181	APD	1984-11-12	5.246878147125244
1182	APD	1984-11-13	5.232423782348633
1183	APD	1984-11-14	5.246878147125244
1184	APD	1984-11-15	5.246878147125244
1185	APD	1984-11-16	5.246878147125244
1186	APD	1984-11-19	5.174606800079346
1187	APD	1984-11-20	5.189061164855957
1188	APD	1984-11-21	5.145698070526123
1189	APD	1984-11-23	5.20351505279541
1190	APD	1984-11-26	5.189061164855957
1191	APD	1984-11-27	5.246878147125244
1192	APD	1984-11-28	5.246878147125244
1193	APD	1984-11-29	5.189061164855957
1194	APD	1984-11-30	5.20351505279541
1195	APD	1984-12-03	5.145698070526123
1196	APD	1984-12-04	5.145698070526123
1197	APD	1984-12-05	5.232423782348633
1198	APD	1984-12-06	5.27578592300415
1199	APD	1984-12-07	5.27578592300415
1200	APD	1984-12-10	5.319149017333984
1201	APD	1984-12-11	5.3769659996032715
1202	APD	1984-12-12	5.391419887542725
1203	APD	1984-12-13	5.319149017333984
1204	APD	1984-12-14	5.319149017333984
1205	APD	1984-12-17	5.3336029052734375
1206	APD	1984-12-18	5.463691234588623
1207	APD	1984-12-19	5.449236869812012
1208	APD	1984-12-20	5.319149017333984
1209	APD	1984-12-21	5.420328140258789
1210	APD	1984-12-24	5.434782981872559
1211	APD	1984-12-26	5.420328140258789
1212	APD	1984-12-27	5.420328140258789
1213	APD	1984-12-28	5.319149017333984
1214	APD	1984-12-31	5.319149017333984
1215	APD	1985-01-02	5.3336029052734375
1216	APD	1985-01-03	5.405873775482178
1217	APD	1985-01-04	5.174606800079346
1218	APD	1985-01-07	5.232423782348633
1219	APD	1985-01-08	5.261332035064697
1220	APD	1985-01-09	5.319149017333984
1221	APD	1985-01-10	5.420328140258789
1222	APD	1985-01-11	5.391419887542725
1223	APD	1985-01-14	5.434782981872559
1224	APD	1985-01-15	5.29024076461792
1225	APD	1985-01-16	5.217968940734863
1226	APD	1985-01-17	5.246878147125244
1227	APD	1985-01-18	5.246878147125244
1228	APD	1985-01-21	5.348056793212891
1229	APD	1985-01-22	5.507053852081299
1230	APD	1985-01-23	5.550415992736816
1231	APD	1985-01-24	5.478145122528076
1232	APD	1985-01-25	5.535962104797363
1233	APD	1985-01-28	5.579325199127197
1234	APD	1985-01-29	5.579325199127197
1235	APD	1985-01-30	5.550415992736816
1236	APD	1985-01-31	5.550415992736816
1237	APD	1985-02-01	5.637142181396484
1238	APD	1985-02-04	5.680503845214844
1239	APD	1985-02-05	5.738320827484131
1240	APD	1985-02-06	5.622686862945557
1241	APD	1985-02-07	5.622686862945557
1242	APD	1985-02-08	5.6082329750061035
1243	APD	1985-02-11	5.59377908706665
1244	APD	1985-02-12	5.637142181396484
1245	APD	1985-02-13	5.752775192260742
1246	APD	1985-02-14	5.8394999504089355
1247	APD	1985-02-15	5.868409156799316
1248	APD	1985-02-19	5.853954792022705
1249	APD	1985-02-20	5.781683921813965
1250	APD	1985-02-21	5.709413051605225
1251	APD	1985-02-22	5.723866939544678
1252	APD	1985-02-25	5.752775192260742
1253	APD	1985-02-26	5.738320827484131
1254	APD	1985-02-27	5.738320827484131
1255	APD	1985-02-28	5.709413051605225
1256	APD	1985-03-01	5.738320827484131
1257	APD	1985-03-04	5.694958209991455
1258	APD	1985-03-05	5.709413051605225
1259	APD	1985-03-06	5.637142181396484
1260	APD	1985-03-07	5.694958209991455
1261	APD	1985-03-08	5.666049957275391
1262	APD	1985-03-11	5.666049957275391
1263	APD	1985-03-12	5.666049957275391
1264	APD	1985-03-13	5.666049957275391
1265	APD	1985-03-14	5.666049957275391
1266	APD	1985-03-15	5.680503845214844
1267	APD	1985-03-18	5.637142181396484
1268	APD	1985-03-19	5.694958209991455
1269	APD	1985-03-20	5.622686862945557
1270	APD	1985-03-21	5.622686862945557
1271	APD	1985-03-22	5.6082329750061035
1272	APD	1985-03-25	5.59377908706665
1273	APD	1985-03-26	5.59377908706665
1274	APD	1985-03-27	5.59377908706665
1275	APD	1985-03-28	5.59377908706665
1276	APD	1985-03-29	5.59377908706665
1277	APD	1985-04-01	5.5648698806762695
1278	APD	1985-04-02	5.579325199127197
1279	APD	1985-04-03	5.434782981872559
1280	APD	1985-04-04	5.420328140258789
1281	APD	1985-04-08	5.434782981872559
1282	APD	1985-04-09	5.492599010467529
1283	APD	1985-04-10	5.550415992736816
1284	APD	1985-04-11	5.59377908706665
1285	APD	1985-04-12	5.59377908706665
1286	APD	1985-04-15	5.622686862945557
1287	APD	1985-04-16	5.637142181396484
1288	APD	1985-04-17	5.59377908706665
1289	APD	1985-04-18	5.6082329750061035
1290	APD	1985-04-19	5.59377908706665
1291	APD	1985-04-22	5.6082329750061035
1292	APD	1985-04-23	5.666049957275391
1293	APD	1985-04-24	5.666049957275391
1294	APD	1985-04-25	5.6515960693359375
1295	APD	1985-04-26	5.6515960693359375
1296	APD	1985-04-29	5.622686862945557
1297	APD	1985-04-30	5.637142181396484
1298	APD	1985-05-01	5.59377908706665
1299	APD	1985-05-02	5.5648698806762695
1300	APD	1985-05-03	5.550415992736816
1301	APD	1985-05-06	5.535962104797363
1302	APD	1985-05-07	5.535962104797363
1303	APD	1985-05-08	5.6082329750061035
1304	APD	1985-05-09	5.781683921813965
1305	APD	1985-05-10	5.998497009277344
1306	APD	1985-05-13	5.940680027008057
1307	APD	1985-05-14	5.9262261390686035
1308	APD	1985-05-15	5.9262261390686035
1309	APD	1985-05-16	5.868409156799316
1310	APD	1985-05-17	6.070767879486084
1311	APD	1985-05-20	6.085221767425537
1312	APD	1985-05-21	6.171947002410889
1313	APD	1985-05-22	6.099676132202148
1314	APD	1985-05-23	6.041859149932861
1315	APD	1985-05-24	6.056313991546631
1316	APD	1985-05-28	5.940680027008057
1317	APD	1985-05-29	5.984043121337891
1318	APD	1985-05-30	6.128584861755371
1319	APD	1985-05-31	6.099676132202148
1320	APD	1985-06-03	6.070767879486084
1321	APD	1985-06-04	6.056313991546631
1322	APD	1985-06-05	6.128584861755371
1323	APD	1985-06-06	6.171947002410889
1324	APD	1985-06-07	6.215310096740723
1325	APD	1985-06-10	6.171947002410889
1326	APD	1985-06-11	6.099676132202148
1327	APD	1985-06-12	6.114130020141602
1328	APD	1985-06-13	6.085221767425537
1329	APD	1985-06-14	6.114130020141602
1330	APD	1985-06-17	6.070767879486084
1331	APD	1985-06-18	6.114130020141602
1332	APD	1985-06-19	6.085221767425537
1333	APD	1985-06-20	6.171947002410889
1334	APD	1985-06-21	6.244217872619629
1335	APD	1985-06-24	6.244217872619629
1336	APD	1985-06-25	6.287580966949463
1337	APD	1985-06-26	6.302034854888916
1338	APD	1985-06-27	6.359851837158203
1339	APD	1985-06-28	6.432123184204102
1340	APD	1985-07-01	6.461030960083008
1341	APD	1985-07-02	6.302034854888916
1342	APD	1985-07-03	6.186400890350342
1343	APD	1985-07-05	6.244217872619629
1344	APD	1985-07-08	6.244217872619629
1345	APD	1985-07-09	6.215310096740723
1346	APD	1985-07-10	6.244217872619629
1347	APD	1985-07-11	6.302034854888916
1348	APD	1985-07-12	6.34539794921875
1349	APD	1985-07-15	6.34539794921875
1350	APD	1985-07-16	6.359851837158203
1351	APD	1985-07-17	6.316489219665527
1352	APD	1985-07-18	6.41766881942749
1353	APD	1985-07-19	6.41766881942749
1354	APD	1985-07-22	6.432123184204102
1355	APD	1985-07-23	6.446577072143555
1356	APD	1985-07-24	6.547757148742676
1357	APD	1985-07-25	6.461030960083008
1358	APD	1985-07-26	6.547757148742676
1359	APD	1985-07-29	6.518847942352295
1360	APD	1985-07-30	6.388760089874268
1361	APD	1985-07-31	6.489940166473389
1362	APD	1985-08-01	6.576664924621582
1363	APD	1985-08-02	6.562211036682129
1364	APD	1985-08-05	6.562211036682129
1365	APD	1985-08-06	6.461030960083008
1366	APD	1985-08-07	6.504394054412842
1367	APD	1985-08-08	6.489940166473389
1368	APD	1985-08-09	6.446577072143555
1369	APD	1985-08-12	6.3743062019348145
1370	APD	1985-08-13	6.258673191070557
1371	APD	1985-08-14	6.3743062019348145
1372	APD	1985-08-15	6.446577072143555
1373	APD	1985-08-16	6.518847942352295
1374	APD	1985-08-19	6.446577072143555
1375	APD	1985-08-20	6.359851837158203
1376	APD	1985-08-21	6.316489219665527
1377	APD	1985-08-22	6.244217872619629
1378	APD	1985-08-23	6.215310096740723
1379	APD	1985-08-26	6.171947002410889
1380	APD	1985-08-27	6.186400890350342
1381	APD	1985-08-28	6.2008562088012695
1382	APD	1985-08-29	6.143039226531982
1383	APD	1985-08-30	6.143039226531982
1384	APD	1985-09-03	6.099676132202148
1385	APD	1985-09-04	6.070767879486084
1386	APD	1985-09-05	6.085221767425537
1387	APD	1985-09-06	6.128584861755371
1388	APD	1985-09-09	6.070767879486084
1389	APD	1985-09-10	6.041859149932861
1390	APD	1985-09-11	6.041859149932861
1391	APD	1985-09-12	6.02740478515625
1392	APD	1985-09-13	5.998497009277344
1393	APD	1985-09-16	5.998497009277344
1394	APD	1985-09-17	6.041859149932861
1395	APD	1985-09-18	6.012950897216797
1396	APD	1985-09-19	6.070767879486084
1397	APD	1985-09-20	5.998497009277344
1398	APD	1985-09-23	6.143039226531982
1399	APD	1985-09-24	6.1574931144714355
1400	APD	1985-09-25	6.099676132202148
1401	APD	1985-09-26	6.041859149932861
1402	APD	1985-09-30	6.070767879486084
1403	APD	1985-10-01	6.114130020141602
1404	APD	1985-10-02	6.070767879486084
1405	APD	1985-10-03	6.27312707901001
1406	APD	1985-10-04	6.330944061279297
1407	APD	1985-10-07	6.316489219665527
1408	APD	1985-10-08	6.27312707901001
1409	APD	1985-10-09	6.258673191070557
1410	APD	1985-10-10	6.229763984680176
1411	APD	1985-10-11	6.2008562088012695
1412	APD	1985-10-14	6.2008562088012695
1413	APD	1985-10-15	6.215310096740723
1414	APD	1985-10-16	6.215310096740723
1415	APD	1985-10-17	6.215310096740723
1416	APD	1985-10-18	6.171947002410889
1417	APD	1985-10-21	6.171947002410889
1418	APD	1985-10-22	6.2008562088012695
1419	APD	1985-10-23	6.287580966949463
1420	APD	1985-10-24	6.330944061279297
1421	APD	1985-10-25	6.27312707901001
1422	APD	1985-10-28	6.287580966949463
1423	APD	1985-10-29	6.27312707901001
1424	APD	1985-10-30	6.34539794921875
1425	APD	1985-10-31	6.330944061279297
1426	APD	1985-11-01	6.302034854888916
1427	APD	1985-11-04	6.302034854888916
1428	APD	1985-11-05	6.359851837158203
1429	APD	1985-11-06	6.359851837158203
1430	APD	1985-11-07	6.34539794921875
1431	APD	1985-11-08	6.359851837158203
1432	APD	1985-11-11	6.475485801696777
1433	APD	1985-11-12	6.562211036682129
1434	APD	1985-11-13	6.663390159606934
1435	APD	1985-11-14	6.735661029815674
1436	APD	1985-11-15	6.807931900024414
1437	APD	1985-11-18	6.677845001220703
1438	APD	1985-11-19	6.750115871429443
1439	APD	1985-11-20	6.793478012084961
1440	APD	1985-11-21	6.909111976623535
1441	APD	1985-11-22	6.966928958892822
1442	APD	1985-11-25	6.981382846832275
1443	APD	1985-11-26	6.9380202293396
1444	APD	1985-11-27	7.212649822235107
1445	APD	1985-11-29	7.169288158416748
1446	APD	1985-12-02	6.995837211608887
1447	APD	1985-12-03	6.923565864562988
1448	APD	1985-12-04	7.068108081817627
1449	APD	1985-12-05	7.371646881103516
1450	APD	1985-12-06	7.371646881103516
1451	APD	1985-12-09	7.357192039489746
1452	APD	1985-12-10	7.342738151550293
1453	APD	1985-12-11	7.47282600402832
1454	APD	1985-12-12	7.443918228149414
1455	APD	1985-12-13	7.776363849639893
1456	APD	1985-12-16	7.83418083190918
1457	APD	1985-12-17	7.689639091491699
1458	APD	1985-12-18	7.530642986297607
1459	APD	1985-12-19	7.371646881103516
1460	APD	1985-12-20	7.646276950836182
1461	APD	1985-12-23	7.501735210418701
1462	APD	1985-12-24	7.357192039489746
1463	APD	1985-12-26	7.371646881103516
1464	APD	1985-12-27	7.458372116088867
1465	APD	1985-12-30	7.443918228149414
1466	APD	1985-12-31	7.415009021759033
1467	APD	1986-01-02	7.2704668045043945
1468	APD	1986-01-03	7.458372116088867
1469	APD	1986-01-06	7.501735210418701
1470	APD	1986-01-07	7.660730838775635
1471	APD	1986-01-08	7.458372116088867
1472	APD	1986-01-09	7.415009021759033
1473	APD	1986-01-10	7.501735210418701
1474	APD	1986-01-13	7.631822109222412
1475	APD	1986-01-14	7.747456073760986
1476	APD	1986-01-15	7.704092979431152
1477	APD	1986-01-16	7.877543926239014
1478	APD	1986-01-17	7.949814796447754
1479	APD	1986-01-20	7.83418083190918
1480	APD	1986-01-21	7.83418083190918
1481	APD	1986-01-22	7.718547821044922
1482	APD	1986-01-23	7.660730838775635
1483	APD	1986-01-24	7.776363849639893
1484	APD	1986-01-27	7.964269161224365
1485	APD	1986-01-28	8.108811378479004
1486	APD	1986-01-29	8.238899230957031
1487	APD	1986-01-30	8.267807960510254
1488	APD	1986-01-31	8.238899230957031
1489	APD	1986-02-03	8.166627883911133
1490	APD	1986-02-04	7.949814796447754
1491	APD	1986-02-05	8.022086143493652
1492	APD	1986-02-06	8.079902648925781
1493	APD	1986-02-07	8.267807960510254
1494	APD	1986-02-10	8.643616676330566
1495	APD	1986-02-11	8.556892395019531
1496	APD	1986-02-12	8.61470890045166
1497	APD	1986-02-13	8.585800170898438
1498	APD	1986-02-14	8.571346282958984
1499	APD	1986-02-18	8.65807056427002
1500	APD	1986-02-19	8.585800170898438
1501	APD	1986-02-20	8.744795799255371
1502	APD	1986-02-21	8.874883651733398
1503	APD	1986-02-24	8.961609840393066
1504	APD	1986-02-25	8.91824722290039
1505	APD	1986-02-26	8.874883651733398
1506	APD	1986-02-27	8.947154998779297
1507	APD	1986-02-28	9.308510780334473
1508	APD	1986-03-03	9.178422927856445
1509	APD	1986-03-04	8.990517616271973
1510	APD	1986-03-05	8.903793334960938
1511	APD	1986-03-06	8.932701110839844
1512	APD	1986-03-07	9.178422927856445
1513	APD	1986-03-10	9.207330703735352
1514	APD	1986-03-11	9.250694274902344
1515	APD	1986-03-12	9.250694274902344
1516	APD	1986-03-13	9.106151580810547
1517	APD	1986-03-14	9.163969039916992
1518	APD	1986-03-17	9.163969039916992
1519	APD	1986-03-18	9.366327285766602
1520	APD	1986-03-19	9.4385986328125
1521	APD	1986-03-20	9.395236015319824
1522	APD	1986-03-21	9.366327285766602
1523	APD	1986-03-24	9.481961250305176
1524	APD	1986-03-25	9.409689903259277
1525	APD	1986-03-26	9.322964668273926
1526	APD	1986-03-27	9.221784591674805
1527	APD	1986-03-31	9.221784591674805
1528	APD	1986-04-01	9.120606422424316
1529	APD	1986-04-02	9.106151580810547
1530	APD	1986-04-03	8.845975875854492
1531	APD	1986-04-04	8.802613258361816
1532	APD	1986-04-07	8.802613258361816
1533	APD	1986-04-08	8.91824722290039
1534	APD	1986-04-09	8.874883651733398
1535	APD	1986-04-10	9.019426345825195
1536	APD	1986-04-11	9.019426345825195
1537	APD	1986-04-14	9.077242851257324
1538	APD	1986-04-15	9.077242851257324
1539	APD	1986-04-16	9.23624038696289
1540	APD	1986-04-17	9.366327285766602
1541	APD	1986-04-18	9.59759521484375
1542	APD	1986-04-21	9.539777755737305
1543	APD	1986-04-22	9.308510780334473
1544	APD	1986-04-23	9.294055938720703
1545	APD	1986-04-24	9.27960205078125
1546	APD	1986-04-25	9.27960205078125
1547	APD	1986-04-28	9.265148162841797
1548	APD	1986-04-29	9.23624038696289
1549	APD	1986-04-30	9.207330703735352
1550	APD	1986-05-01	9.207330703735352
1551	APD	1986-05-02	9.091697692871094
1552	APD	1986-05-05	9.048335075378418
1553	APD	1986-05-06	9.033881187438965
1554	APD	1986-05-07	8.831521987915039
1555	APD	1986-05-08	8.831521987915039
1556	APD	1986-05-09	8.788159370422363
1557	APD	1986-05-12	8.730341911315918
1558	APD	1986-05-13	8.686980247497559
1559	APD	1986-05-14	8.730341911315918
1560	APD	1986-05-15	8.715888023376465
1561	APD	1986-05-16	8.65807056427002
1562	APD	1986-05-19	8.65807056427002
1563	APD	1986-05-20	8.672525405883789
1564	APD	1986-05-21	8.61470890045166
1565	APD	1986-05-22	8.802613258361816
1566	APD	1986-05-23	8.947154998779297
1567	APD	1986-05-27	9.221784591674805
1568	APD	1986-05-28	9.27960205078125
1569	APD	1986-05-29	9.221784591674805
1570	APD	1986-05-30	9.265148162841797
1571	APD	1986-06-02	9.23624038696289
1572	APD	1986-06-03	9.221784591674805
1573	APD	1986-06-04	9.106151580810547
1574	APD	1986-06-05	9.207330703735352
1575	APD	1986-06-06	9.106151580810547
1576	APD	1986-06-09	8.932701110839844
1577	APD	1986-06-10	8.788159370422363
1578	APD	1986-06-11	9.019426345825195
1579	APD	1986-06-12	8.990517616271973
1580	APD	1986-06-13	8.961609840393066
1581	APD	1986-06-16	8.874883651733398
1582	APD	1986-06-17	9.019426345825195
1583	APD	1986-06-18	9.019426345825195
1584	APD	1986-06-19	9.077242851257324
1585	APD	1986-06-20	9.192876815795898
1586	APD	1986-06-23	9.221784591674805
1587	APD	1986-06-24	9.250694274902344
1588	APD	1986-06-25	8.845975875854492
1589	APD	1986-06-26	8.181081771850586
1590	APD	1986-06-27	7.805273056030273
1591	APD	1986-06-30	8.094356536865234
1592	APD	1986-07-01	8.036540031433105
1593	APD	1986-07-02	8.181081771850586
1594	APD	1986-07-03	8.181081771850586
1595	APD	1986-07-07	7.8630900382995605
1596	APD	1986-07-08	7.83418083190918
1597	APD	1986-07-09	7.5450968742370605
1598	APD	1986-07-10	7.5450968742370605
1599	APD	1986-07-11	7.574006080627441
1600	APD	1986-07-14	7.40055513381958
1601	APD	1986-07-15	7.342738151550293
1602	APD	1986-07-16	7.227105140686035
1603	APD	1986-07-17	7.256012916564941
1604	APD	1986-07-18	7.516189098358154
1605	APD	1986-07-21	7.689639091491699
1606	APD	1986-07-22	7.776363849639893
1607	APD	1986-07-23	7.891997814178467
1608	APD	1986-07-24	7.83418083190918
1609	APD	1986-07-25	7.83418083190918
1610	APD	1986-07-28	7.574006080627441
1611	APD	1986-07-29	7.516189098358154
1612	APD	1986-07-30	7.8630900382995605
1613	APD	1986-07-31	7.776363849639893
1614	APD	1986-08-01	7.660730838775635
1615	APD	1986-08-04	7.516189098358154
1616	APD	1986-08-05	7.371646881103516
1617	APD	1986-08-06	7.284921169281006
1618	APD	1986-08-07	7.169288158416748
1619	APD	1986-08-08	6.851294994354248
1620	APD	1986-08-11	7.3138298988342285
1621	APD	1986-08-12	7.458372116088867
1622	APD	1986-08-13	7.747456073760986
1623	APD	1986-08-14	7.689639091491699
1624	APD	1986-08-15	7.718547821044922
1625	APD	1986-08-18	7.747456073760986
1626	APD	1986-08-19	7.718547821044922
1627	APD	1986-08-20	7.747456073760986
1628	APD	1986-08-21	7.8630900382995605
1629	APD	1986-08-22	7.689639091491699
1630	APD	1986-08-25	7.602913856506348
1631	APD	1986-08-26	7.602913856506348
1632	APD	1986-08-27	7.284921169281006
1633	APD	1986-08-28	7.5450968742370605
1634	APD	1986-08-29	7.602913856506348
1635	APD	1986-09-02	7.516189098358154
1636	APD	1986-09-03	7.602913856506348
1637	APD	1986-09-04	8.15217399597168
1638	APD	1986-09-05	8.181081771850586
1639	APD	1986-09-08	8.267807960510254
1640	APD	1986-09-09	8.036540031433105
1641	APD	1986-09-10	8.0076322555542
1642	APD	1986-09-11	7.689639091491699
1643	APD	1986-09-12	7.5450968742370605
1644	APD	1986-09-15	7.631822109222412
1645	APD	1986-09-16	7.660730838775635
1646	APD	1986-09-17	7.805273056030273
1647	APD	1986-09-18	7.805273056030273
1648	APD	1986-09-19	7.891997814178467
1649	APD	1986-09-22	8.15217399597168
1650	APD	1986-09-23	8.238899230957031
1651	APD	1986-09-24	8.065448760986328
1652	APD	1986-09-25	7.949814796447754
1653	APD	1986-09-26	8.0076322555542
1654	APD	1986-09-29	7.8630900382995605
1655	APD	1986-09-30	7.602913856506348
1656	APD	1986-10-01	7.776363849639893
1657	APD	1986-10-02	7.776363849639893
1658	APD	1986-10-03	7.805273056030273
1659	APD	1986-10-06	7.891997814178467
1660	APD	1986-10-07	7.8630900382995605
1661	APD	1986-10-08	8.036540031433105
1662	APD	1986-10-09	8.47016716003418
1663	APD	1986-10-10	8.238899230957031
1664	APD	1986-10-13	8.209991455078125
1665	APD	1986-10-14	8.094356536865234
1666	APD	1986-10-15	7.891997814178467
1667	APD	1986-10-16	7.8630900382995605
1668	APD	1986-10-17	7.747456073760986
1669	APD	1986-10-20	7.747456073760986
1670	APD	1986-10-21	7.718547821044922
1671	APD	1986-10-22	7.718547821044922
1672	APD	1986-10-23	7.891997814178467
1673	APD	1986-10-24	8.065448760986328
1674	APD	1986-10-27	8.0076322555542
1675	APD	1986-10-28	8.036540031433105
1676	APD	1986-10-29	8.065448760986328
1677	APD	1986-10-30	8.29671573638916
1678	APD	1986-10-31	8.238899230957031
1679	APD	1986-11-03	8.412349700927734
1680	APD	1986-11-04	8.29671573638916
1681	APD	1986-11-05	8.354533195495605
1682	APD	1986-11-06	8.325624465942383
1683	APD	1986-11-07	8.354533195495605
1684	APD	1986-11-10	8.383440971374512
1685	APD	1986-11-11	8.527982711791992
1686	APD	1986-11-12	8.585800170898438
1687	APD	1986-11-13	8.643616676330566
1688	APD	1986-11-14	8.441258430480957
1689	APD	1986-11-17	8.325624465942383
1690	APD	1986-11-18	8.065448760986328
1691	APD	1986-11-19	7.747456073760986
1692	APD	1986-11-20	8.065448760986328
1693	APD	1986-11-21	8.094356536865234
1694	APD	1986-11-24	8.325624465942383
1695	APD	1986-11-25	8.412349700927734
1696	APD	1986-11-26	8.441258430480957
1697	APD	1986-11-28	8.441258430480957
1698	APD	1986-12-01	8.383440971374512
1699	APD	1986-12-02	8.61470890045166
1700	APD	1986-12-03	8.643616676330566
1701	APD	1986-12-04	8.845975875854492
1702	APD	1986-12-05	8.61470890045166
1703	APD	1986-12-08	8.817068099975586
1704	APD	1986-12-09	8.672525405883789
1705	APD	1986-12-10	8.672525405883789
1706	APD	1986-12-11	8.556892395019531
1707	APD	1986-12-12	8.499074935913086
1708	APD	1986-12-15	8.527982711791992
1709	APD	1986-12-16	8.499074935913086
1710	APD	1986-12-17	8.29671573638916
1711	APD	1986-12-18	8.325624465942383
1712	APD	1986-12-19	8.325624465942383
1713	APD	1986-12-22	8.209991455078125
1714	APD	1986-12-23	8.094356536865234
1715	APD	1986-12-24	8.209991455078125
1716	APD	1986-12-26	8.238899230957031
1717	APD	1986-12-29	8.123265266418457
1718	APD	1986-12-30	8.15217399597168
1719	APD	1986-12-31	8.123265266418457
1720	APD	1987-01-02	8.238899230957031
1721	APD	1987-01-05	8.499074935913086
1722	APD	1987-01-06	8.499074935913086
1723	APD	1987-01-07	8.585800170898438
1724	APD	1987-01-08	8.845975875854492
1725	APD	1987-01-09	8.961609840393066
1726	APD	1987-01-12	8.903793334960938
1727	APD	1987-01-13	8.932701110839844
1728	APD	1987-01-14	8.903793334960938
1729	APD	1987-01-15	9.077242851257324
1730	APD	1987-01-16	9.077242851257324
1731	APD	1987-01-19	9.308510780334473
1732	APD	1987-01-20	9.192876815795898
1733	APD	1987-01-21	9.221784591674805
1734	APD	1987-01-22	9.250694274902344
1735	APD	1987-01-23	9.337418556213379
1736	APD	1987-01-26	9.42414379119873
1737	APD	1987-01-27	9.59759521484375
1738	APD	1987-01-28	9.74213695526123
1739	APD	1987-01-29	9.626502990722656
1740	APD	1987-01-30	9.799954414367676
1741	APD	1987-02-02	9.828862190246582
1742	APD	1987-02-03	9.857770919799805
1743	APD	1987-02-04	10.378122329711914
1744	APD	1987-02-05	10.667205810546875
1745	APD	1987-02-06	10.291397094726562
1746	APD	1987-02-09	10.349213600158691
1747	APD	1987-02-10	10.320304870605469
1748	APD	1987-02-11	10.407031059265137
1749	APD	1987-02-12	10.378122329711914
1750	APD	1987-02-13	10.378122329711914
1751	APD	1987-02-17	10.811747550964355
1752	APD	1987-02-18	11.071924209594727
1753	APD	1987-02-19	11.158649444580078
1754	APD	1987-02-20	10.927382469177246
1755	APD	1987-02-23	10.580480575561523
1756	APD	1987-02-24	10.551572799682617
1757	APD	1987-02-25	10.8695650100708
1758	APD	1987-02-26	10.72502326965332
1759	APD	1987-02-27	10.72502326965332
1760	APD	1987-03-02	10.349213600158691
1761	APD	1987-03-03	10.233579635620117
1762	APD	1987-03-04	10.291397094726562
1763	APD	1987-03-05	10.378122329711914
1764	APD	1987-03-06	10.407031059265137
1765	APD	1987-03-09	10.291397094726562
1766	APD	1987-03-10	10.46484661102295
1767	APD	1987-03-11	10.493756294250488
1768	APD	1987-03-12	10.407031059265137
1769	APD	1987-03-13	10.378122329711914
1770	APD	1987-03-16	10.089037895202637
1771	APD	1987-03-17	10.146855354309082
1772	APD	1987-03-18	10.26248836517334
1773	APD	1987-03-19	10.638298034667969
1774	APD	1987-03-20	10.811747550964355
1775	APD	1987-03-23	10.898473739624023
1776	APD	1987-03-24	10.898473739624023
1777	APD	1987-03-25	10.696114540100098
1778	APD	1987-03-26	10.696114540100098
1779	APD	1987-03-27	10.435938835144043
1780	APD	1987-03-30	10.291397094726562
1781	APD	1987-03-31	10.349213600158691
1782	APD	1987-04-01	10.233579635620117
1783	APD	1987-04-02	10.233579635620117
1784	APD	1987-04-03	10.522664070129395
1785	APD	1987-04-06	10.898473739624023
1786	APD	1987-04-07	10.8695650100708
1787	APD	1987-04-08	11.10083293914795
1788	APD	1987-04-09	10.840657234191895
1789	APD	1987-04-10	10.753931999206543
1790	APD	1987-04-13	10.609389305114746
1791	APD	1987-04-14	10.378122329711914
1792	APD	1987-04-15	10.580480575561523
1793	APD	1987-04-16	10.522664070129395
1794	APD	1987-04-20	10.089037895202637
1795	APD	1987-04-21	10.175763130187988
1796	APD	1987-04-22	9.771044731140137
1797	APD	1987-04-23	9.713228225708008
1798	APD	1987-04-24	9.481961250305176
1799	APD	1987-04-27	9.713228225708008
1800	APD	1987-04-28	9.59759521484375
1801	APD	1987-04-29	9.59759521484375
1802	APD	1987-04-30	9.59759521484375
1803	APD	1987-05-01	10.031221389770508
1804	APD	1987-05-04	10.06013011932373
1805	APD	1987-05-05	10.175763130187988
1806	APD	1987-05-06	10.117945671081543
1807	APD	1987-05-07	10.146855354309082
1808	APD	1987-05-08	10.117945671081543
1809	APD	1987-05-11	10.291397094726562
1810	APD	1987-05-12	10.378122329711914
1811	APD	1987-05-13	10.551572799682617
1812	APD	1987-05-14	10.696114540100098
1813	APD	1987-05-15	10.551572799682617
1814	APD	1987-05-18	10.349213600158691
1815	APD	1987-05-19	9.886678695678711
1816	APD	1987-05-20	9.799954414367676
1817	APD	1987-05-21	9.857770919799805
1818	APD	1987-05-22	9.944496154785156
1819	APD	1987-05-26	10.175763130187988
1820	APD	1987-05-27	10.175763130187988
1821	APD	1987-05-28	10.233579635620117
1822	APD	1987-05-29	10.175763130187988
1823	APD	1987-06-01	10.06013011932373
1824	APD	1987-06-02	9.915587425231934
1825	APD	1987-06-03	10.146855354309082
1826	APD	1987-06-04	10.204671859741211
1827	APD	1987-06-05	9.973403930664062
1828	APD	1987-06-08	10.146855354309082
1829	APD	1987-06-09	10.378122329711914
1830	APD	1987-06-10	10.46484661102295
1831	APD	1987-06-11	10.609389305114746
1832	APD	1987-06-12	10.696114540100098
1833	APD	1987-06-15	10.8695650100708
1834	APD	1987-06-16	10.927382469177246
1835	APD	1987-06-17	11.361007690429688
1836	APD	1987-06-18	11.129740715026855
1837	APD	1987-06-19	11.04301643371582
1838	APD	1987-06-22	11.361007690429688
1839	APD	1987-06-23	11.332099914550781
1840	APD	1987-06-24	11.447733879089355
1841	APD	1987-06-25	11.505550384521484
1842	APD	1987-06-26	11.129740715026855
1843	APD	1987-06-29	11.158649444580078
1844	APD	1987-06-30	10.8695650100708
1845	APD	1987-07-01	10.956290245056152
1846	APD	1987-07-02	10.927382469177246
1847	APD	1987-07-06	11.1875581741333
1848	APD	1987-07-07	11.129740715026855
1849	APD	1987-07-08	11.10083293914795
1850	APD	1987-07-09	11.216465950012207
1851	APD	1987-07-10	11.332099914550781
1852	APD	1987-07-13	11.24537467956543
1853	APD	1987-07-14	11.505550384521484
1854	APD	1987-07-15	11.332099914550781
1855	APD	1987-07-16	11.216465950012207
1856	APD	1987-07-17	11.216465950012207
1857	APD	1987-07-20	11.129740715026855
1858	APD	1987-07-21	10.956290245056152
1859	APD	1987-07-22	10.927382469177246
1860	APD	1987-07-23	11.10083293914795
1861	APD	1987-07-24	11.1875581741333
1862	APD	1987-07-27	11.216465950012207
1863	APD	1987-07-28	11.10083293914795
1864	APD	1987-07-29	11.216465950012207
1865	APD	1987-07-30	11.447733879089355
1866	APD	1987-07-31	11.650093078613281
1867	APD	1987-08-03	11.418825149536133
1868	APD	1987-08-04	11.04301643371582
1869	APD	1987-08-05	11.1875581741333
1870	APD	1987-08-06	11.361007690429688
1871	APD	1987-08-07	11.765726089477539
1872	APD	1987-08-10	12.343894958496094
1873	APD	1987-08-11	12.22826099395752
1874	APD	1987-08-12	12.170443534851074
1875	APD	1987-08-13	12.0548095703125
1876	APD	1987-08-14	11.968085289001465
1877	APD	1987-08-17	11.621184349060059
1878	APD	1987-08-18	11.621184349060059
1879	APD	1987-08-19	11.621184349060059
1880	APD	1987-08-20	11.794634819030762
1881	APD	1987-08-21	11.881360054016113
1882	APD	1987-08-24	11.794634819030762
1883	APD	1987-08-25	11.968085289001465
1884	APD	1987-08-26	11.939176559448242
1885	APD	1987-08-27	11.707908630371094
1886	APD	1987-08-28	11.679000854492188
1887	APD	1987-08-31	11.563366889953613
1888	APD	1987-09-01	11.418825149536133
1889	APD	1987-09-02	11.303191184997559
1890	APD	1987-09-03	11.303191184997559
1891	APD	1987-09-04	11.361007690429688
1892	APD	1987-09-08	11.274283409118652
1893	APD	1987-09-09	11.04301643371582
1894	APD	1987-09-10	11.24537467956543
1895	APD	1987-09-11	11.447733879089355
1896	APD	1987-09-14	11.505550384521484
1897	APD	1987-09-15	11.24537467956543
1898	APD	1987-09-16	11.158649444580078
1899	APD	1987-09-17	11.10083293914795
1900	APD	1987-09-18	11.04301643371582
1901	APD	1987-09-21	10.696114540100098
1902	APD	1987-09-22	11.04301643371582
1903	APD	1987-09-23	10.985198974609375
1904	APD	1987-09-24	11.361007690429688
1905	APD	1987-09-25	11.216465950012207
1906	APD	1987-09-28	11.505550384521484
1907	APD	1987-09-29	11.332099914550781
1908	APD	1987-09-30	11.332099914550781
1909	APD	1987-10-01	11.621184349060059
1910	APD	1987-10-02	11.939176559448242
1911	APD	1987-10-05	11.996994018554688
1912	APD	1987-10-06	11.91026782989502
1913	APD	1987-10-07	11.881360054016113
1914	APD	1987-10-08	11.505550384521484
1915	APD	1987-10-09	11.332099914550781
1916	APD	1987-10-12	11.476641654968262
1917	APD	1987-10-13	11.621184349060059
1918	APD	1987-10-14	11.216465950012207
1919	APD	1987-10-15	11.10083293914795
1920	APD	1987-10-16	10.378122329711914
1921	APD	1987-10-19	8.15217399597168
1922	APD	1987-10-20	8.15217399597168
1923	APD	1987-10-21	9.337418556213379
1924	APD	1987-10-22	8.643616676330566
1925	APD	1987-10-23	8.643616676330566
1926	APD	1987-10-26	7.8630900382995605
1927	APD	1987-10-27	7.342738151550293
1928	APD	1987-10-28	7.284921169281006
1929	APD	1987-10-29	7.805273056030273
1930	APD	1987-10-30	7.8630900382995605
1931	APD	1987-11-02	8.065448760986328
1932	APD	1987-11-03	7.631822109222412
1933	APD	1987-11-04	7.342738151550293
1934	APD	1987-11-05	7.747456073760986
1935	APD	1987-11-06	7.747456073760986
1936	APD	1987-11-09	7.689639091491699
1937	APD	1987-11-10	7.805273056030273
1938	APD	1987-11-11	8.036540031433105
1939	APD	1987-11-12	8.441258430480957
1940	APD	1987-11-13	8.354533195495605
1941	APD	1987-11-16	8.412349700927734
1942	APD	1987-11-17	8.354533195495605
1943	APD	1987-11-18	8.383440971374512
1944	APD	1987-11-19	7.978723049163818
1945	APD	1987-11-20	8.15217399597168
1946	APD	1987-11-23	8.383440971374512
1947	APD	1987-11-24	8.238899230957031
1948	APD	1987-11-25	8.325624465942383
1949	APD	1987-11-27	8.209991455078125
1950	APD	1987-11-30	7.805273056030273
1951	APD	1987-12-01	7.631822109222412
1952	APD	1987-12-02	7.660730838775635
1953	APD	1987-12-03	7.227105140686035
1954	APD	1987-12-04	7.198195934295654
1955	APD	1987-12-07	7.5450968742370605
1956	APD	1987-12-08	7.747456073760986
1957	APD	1987-12-09	8.094356536865234
1958	APD	1987-12-10	7.805273056030273
1959	APD	1987-12-11	7.805273056030273
1960	APD	1987-12-14	8.267807960510254
1961	APD	1987-12-15	8.065448760986328
1962	APD	1987-12-16	8.556892395019531
1963	APD	1987-12-17	8.845975875854492
1964	APD	1987-12-18	9.308510780334473
1965	APD	1987-12-21	9.45305347442627
1966	APD	1987-12-22	9.337418556213379
1967	APD	1987-12-23	9.481961250305176
1968	APD	1987-12-24	9.45305347442627
1969	APD	1987-12-28	9.192876815795898
1970	APD	1987-12-29	9.163969039916992
1971	APD	1987-12-30	9.366327285766602
1972	APD	1987-12-31	9.42414379119873
1973	APD	1988-01-04	9.539777755737305
1974	APD	1988-01-05	9.481961250305176
1975	APD	1988-01-06	9.192876815795898
1976	APD	1988-01-07	9.42414379119873
1977	APD	1988-01-08	8.817068099975586
1978	APD	1988-01-11	9.048335075378418
1979	APD	1988-01-12	9.077242851257324
1980	APD	1988-01-13	8.874883651733398
1981	APD	1988-01-14	8.672525405883789
1982	APD	1988-01-15	8.845975875854492
1983	APD	1988-01-18	8.817068099975586
1984	APD	1988-01-19	8.903793334960938
1985	APD	1988-01-20	8.75925064086914
1986	APD	1988-01-21	9.163969039916992
1987	APD	1988-01-22	9.221784591674805
1988	APD	1988-01-25	9.395236015319824
1989	APD	1988-01-26	9.192876815795898
1990	APD	1988-01-27	8.990517616271973
1991	APD	1988-01-28	9.077242851257324
1992	APD	1988-01-29	9.539777755737305
1993	APD	1988-02-01	9.510869979858398
1994	APD	1988-02-02	9.59759521484375
1995	APD	1988-02-03	9.510869979858398
1996	APD	1988-02-04	9.59759521484375
1997	APD	1988-02-05	9.568685531616211
1998	APD	1988-02-08	9.568685531616211
1999	APD	1988-02-09	9.539777755737305
2000	APD	1988-02-10	9.915587425231934
2001	APD	1988-02-11	10.175763130187988
2002	APD	1988-02-12	10.638298034667969
2003	APD	1988-02-16	10.696114540100098
2004	APD	1988-02-17	10.638298034667969
2005	APD	1988-02-18	10.407031059265137
2006	APD	1988-02-19	10.72502326965332
2007	APD	1988-02-22	11.014106750488281
2008	APD	1988-02-23	11.274283409118652
2009	APD	1988-02-24	11.216465950012207
2010	APD	1988-02-25	10.956290245056152
2011	APD	1988-02-26	10.811747550964355
2012	APD	1988-02-29	11.10083293914795
2013	APD	1988-03-01	11.10083293914795
2014	APD	1988-03-02	11.071924209594727
2015	APD	1988-03-03	11.10083293914795
2016	APD	1988-03-04	10.985198974609375
2017	APD	1988-03-07	11.10083293914795
2018	APD	1988-03-08	11.071924209594727
2019	APD	1988-03-09	10.8695650100708
2020	APD	1988-03-10	10.609389305114746
2021	APD	1988-03-11	10.551572799682617
2022	APD	1988-03-14	10.609389305114746
2023	APD	1988-03-15	10.696114540100098
2024	APD	1988-03-16	10.753931999206543
2025	APD	1988-03-17	11.071924209594727
2026	APD	1988-03-18	11.04301643371582
2027	APD	1988-03-21	10.898473739624023
2028	APD	1988-03-22	10.898473739624023
2029	APD	1988-03-23	11.10083293914795
2030	APD	1988-03-24	11.04301643371582
2031	APD	1988-03-25	10.956290245056152
2032	APD	1988-03-28	10.580480575561523
2033	APD	1988-03-29	10.609389305114746
2034	APD	1988-03-30	10.46484661102295
2035	APD	1988-03-31	10.378122329711914
2036	APD	1988-04-04	10.117945671081543
2037	APD	1988-04-05	10.26248836517334
2038	APD	1988-04-06	10.811747550964355
2039	APD	1988-04-07	10.985198974609375
2040	APD	1988-04-08	11.129740715026855
2041	APD	1988-04-11	11.24537467956543
2042	APD	1988-04-12	11.303191184997559
2043	APD	1988-04-13	11.216465950012207
2044	APD	1988-04-14	10.8695650100708
2045	APD	1988-04-15	10.72502326965332
2046	APD	1988-04-18	10.609389305114746
2047	APD	1988-04-19	10.580480575561523
2048	APD	1988-04-20	10.407031059265137
2049	APD	1988-04-21	10.46484661102295
2050	APD	1988-04-22	10.72502326965332
2051	APD	1988-04-25	10.753931999206543
2052	APD	1988-04-26	10.927382469177246
2053	APD	1988-04-27	11.04301643371582
2054	APD	1988-04-28	11.071924209594727
2055	APD	1988-04-29	11.1875581741333
2056	APD	1988-05-02	11.24537467956543
2057	APD	1988-05-03	11.592275619506836
2058	APD	1988-05-04	11.418825149536133
2059	APD	1988-05-05	11.389917373657227
2060	APD	1988-05-06	11.071924209594727
2061	APD	1988-05-09	10.985198974609375
2062	APD	1988-05-10	10.840657234191895
2063	APD	1988-05-11	10.696114540100098
2064	APD	1988-05-12	10.667205810546875
2065	APD	1988-05-13	10.8695650100708
2066	APD	1988-05-16	11.014106750488281
2067	APD	1988-05-17	10.985198974609375
2068	APD	1988-05-18	10.753931999206543
2069	APD	1988-05-19	10.435938835144043
2070	APD	1988-05-20	10.522664070129395
2071	APD	1988-05-23	10.349213600158691
2072	APD	1988-05-24	10.349213600158691
2073	APD	1988-05-25	10.291397094726562
2074	APD	1988-05-26	10.291397094726562
2075	APD	1988-05-27	10.146855354309082
2076	APD	1988-05-31	10.522664070129395
2077	APD	1988-06-01	10.580480575561523
2078	APD	1988-06-02	10.551572799682617
2079	APD	1988-06-03	10.72502326965332
2080	APD	1988-06-06	10.609389305114746
2081	APD	1988-06-07	10.638298034667969
2082	APD	1988-06-08	10.898473739624023
2083	APD	1988-06-09	10.811747550964355
2084	APD	1988-06-10	11.361007690429688
2085	APD	1988-06-13	11.534459114074707
2086	APD	1988-06-14	11.939176559448242
2087	APD	1988-06-15	11.679000854492188
2088	APD	1988-06-16	11.621184349060059
2089	APD	1988-06-17	11.447733879089355
2090	APD	1988-06-20	10.956290245056152
2091	APD	1988-06-21	11.361007690429688
2092	APD	1988-06-22	11.765726089477539
2093	APD	1988-06-23	11.939176559448242
2094	APD	1988-06-24	11.968085289001465
2095	APD	1988-06-27	11.621184349060059
2096	APD	1988-06-28	11.736818313598633
2097	APD	1988-06-29	11.447733879089355
2098	APD	1988-06-30	11.707908630371094
2099	APD	1988-07-01	11.85245132446289
2100	APD	1988-07-05	12.025901794433594
2101	APD	1988-07-06	11.794634819030762
2102	APD	1988-07-07	11.534459114074707
2103	APD	1988-07-08	11.361007690429688
2104	APD	1988-07-11	11.679000854492188
2105	APD	1988-07-12	11.534459114074707
2106	APD	1988-07-13	11.621184349060059
2107	APD	1988-07-14	11.736818313598633
2108	APD	1988-07-15	11.592275619506836
2109	APD	1988-07-18	11.679000854492188
2110	APD	1988-07-19	11.505550384521484
2111	APD	1988-07-20	11.476641654968262
2112	APD	1988-07-21	11.04301643371582
2113	APD	1988-07-22	10.898473739624023
2114	APD	1988-07-25	10.78283977508545
2115	APD	1988-07-26	10.753931999206543
2116	APD	1988-07-27	10.26248836517334
2117	APD	1988-07-28	10.493756294250488
2118	APD	1988-07-29	10.696114540100098
2119	APD	1988-08-01	10.8695650100708
2120	APD	1988-08-02	10.8695650100708
2121	APD	1988-08-03	10.667205810546875
2122	APD	1988-08-04	10.580480575561523
2123	APD	1988-08-05	10.46484661102295
2124	APD	1988-08-08	10.320304870605469
2125	APD	1988-08-09	10.089037895202637
2126	APD	1988-08-10	9.771044731140137
2127	APD	1988-08-11	9.713228225708008
2128	APD	1988-08-12	9.799954414367676
2129	APD	1988-08-15	9.684320449829102
2130	APD	1988-08-16	9.828862190246582
2131	APD	1988-08-17	9.915587425231934
2132	APD	1988-08-18	9.828862190246582
2133	APD	1988-08-19	9.915587425231934
2134	APD	1988-08-22	9.74213695526123
2135	APD	1988-08-23	9.713228225708008
2136	APD	1988-08-24	9.713228225708008
2137	APD	1988-08-25	9.45305347442627
2138	APD	1988-08-26	9.45305347442627
2139	APD	1988-08-29	9.45305347442627
2140	APD	1988-08-30	9.395236015319824
2141	APD	1988-08-31	9.626502990722656
2142	APD	1988-09-01	9.59759521484375
2143	APD	1988-09-02	9.771044731140137
2144	APD	1988-09-06	9.828862190246582
2145	APD	1988-09-07	9.74213695526123
2146	APD	1988-09-08	9.713228225708008
2147	APD	1988-09-09	9.973403930664062
2148	APD	1988-09-12	9.713228225708008
2149	APD	1988-09-13	9.74213695526123
2150	APD	1988-09-14	9.886678695678711
2151	APD	1988-09-15	9.857770919799805
2152	APD	1988-09-16	9.886678695678711
2153	APD	1988-09-19	9.684320449829102
2154	APD	1988-09-20	9.568685531616211
2155	APD	1988-09-21	9.539777755737305
2156	APD	1988-09-22	9.45305347442627
2157	APD	1988-09-23	9.568685531616211
2158	APD	1988-09-26	9.45305347442627
2159	APD	1988-09-27	9.395236015319824
2160	APD	1988-09-28	9.395236015319824
2161	APD	1988-09-29	9.684320449829102
2162	APD	1988-09-30	9.684320449829102
2163	APD	1988-10-03	9.59759521484375
2164	APD	1988-10-04	9.568685531616211
2165	APD	1988-10-05	9.568685531616211
2166	APD	1988-10-06	9.74213695526123
2167	APD	1988-10-07	10.089037895202637
2168	APD	1988-10-10	10.031221389770508
2169	APD	1988-10-11	10.031221389770508
2170	APD	1988-10-12	9.771044731140137
2171	APD	1988-10-13	9.59759521484375
2172	APD	1988-10-14	9.59759521484375
2173	APD	1988-10-17	9.626502990722656
2174	APD	1988-10-18	9.655411720275879
2175	APD	1988-10-19	9.886678695678711
2176	APD	1988-10-20	9.771044731140137
2177	APD	1988-10-21	9.74213695526123
2178	APD	1988-10-24	9.626502990722656
2179	APD	1988-10-25	9.626502990722656
2180	APD	1988-10-26	9.713228225708008
2181	APD	1988-10-27	9.655411720275879
2182	APD	1988-10-28	9.59759521484375
2183	APD	1988-10-31	9.626502990722656
2184	APD	1988-11-01	9.655411720275879
2185	APD	1988-11-02	9.684320449829102
2186	APD	1988-11-03	9.655411720275879
2187	APD	1988-11-04	9.59759521484375
2188	APD	1988-11-07	9.510869979858398
2189	APD	1988-11-08	9.45305347442627
2190	APD	1988-11-09	9.395236015319824
2191	APD	1988-11-10	9.481961250305176
2192	APD	1988-11-11	9.221784591674805
2193	APD	1988-11-14	9.250694274902344
2194	APD	1988-11-15	9.13506031036377
2195	APD	1988-11-16	8.990517616271973
2196	APD	1988-11-17	8.903793334960938
2197	APD	1988-11-18	8.990517616271973
2198	APD	1988-11-21	8.903793334960938
2199	APD	1988-11-22	8.817068099975586
2200	APD	1988-11-23	9.048335075378418
2201	APD	1988-11-25	8.961609840393066
2202	APD	1988-11-28	8.961609840393066
2203	APD	1988-11-29	8.961609840393066
2204	APD	1988-11-30	9.019426345825195
2205	APD	1988-12-01	9.048335075378418
2206	APD	1988-12-02	9.221784591674805
2207	APD	1988-12-05	9.27960205078125
2208	APD	1988-12-06	9.308510780334473
2209	APD	1988-12-07	9.42414379119873
2210	APD	1988-12-08	9.308510780334473
2211	APD	1988-12-09	9.27960205078125
2212	APD	1988-12-12	9.308510780334473
2213	APD	1988-12-13	9.250694274902344
2214	APD	1988-12-14	9.250694274902344
2215	APD	1988-12-15	9.221784591674805
2216	APD	1988-12-16	9.250694274902344
2217	APD	1988-12-19	9.250694274902344
2218	APD	1988-12-20	9.337418556213379
2219	APD	1988-12-21	9.308510780334473
2220	APD	1988-12-22	9.366327285766602
2221	APD	1988-12-23	9.42414379119873
2222	APD	1988-12-27	9.42414379119873
2223	APD	1988-12-28	9.539777755737305
2224	APD	1988-12-29	9.59759521484375
2225	APD	1988-12-30	9.539777755737305
2226	APD	1989-01-03	9.857770919799805
2227	APD	1989-01-04	10.349213600158691
2228	APD	1989-01-05	10.204671859741211
2229	APD	1989-01-06	10.117945671081543
2230	APD	1989-01-09	10.175763130187988
2231	APD	1989-01-10	10.146855354309082
2232	APD	1989-01-11	10.117945671081543
2233	APD	1989-01-12	10.146855354309082
2234	APD	1989-01-13	10.320304870605469
2235	APD	1989-01-16	10.407031059265137
2236	APD	1989-01-17	10.46484661102295
2237	APD	1989-01-18	10.435938835144043
2238	APD	1989-01-19	10.522664070129395
2239	APD	1989-01-20	10.522664070129395
2240	APD	1989-01-23	10.378122329711914
2241	APD	1989-01-24	10.46484661102295
2242	APD	1989-01-25	10.493756294250488
2243	APD	1989-01-26	10.551572799682617
2244	APD	1989-01-27	10.638298034667969
2245	APD	1989-01-30	10.696114540100098
2246	APD	1989-01-31	10.811747550964355
2247	APD	1989-02-01	10.811747550964355
2248	APD	1989-02-02	10.8695650100708
2249	APD	1989-02-03	10.753931999206543
2250	APD	1989-02-06	10.753931999206543
2251	APD	1989-02-07	11.04301643371582
2252	APD	1989-02-08	11.04301643371582
2253	APD	1989-02-09	10.811747550964355
2254	APD	1989-02-10	10.638298034667969
2255	APD	1989-02-13	10.349213600158691
2256	APD	1989-02-14	10.435938835144043
2257	APD	1989-02-15	10.551572799682617
2258	APD	1989-02-16	10.435938835144043
2259	APD	1989-02-17	10.522664070129395
2260	APD	1989-02-21	10.435938835144043
2261	APD	1989-02-22	10.320304870605469
2262	APD	1989-02-23	10.407031059265137
2263	APD	1989-02-24	10.291397094726562
2264	APD	1989-02-27	10.349213600158691
2265	APD	1989-02-28	10.435938835144043
2266	APD	1989-03-01	10.291397094726562
2267	APD	1989-03-02	10.378122329711914
2268	APD	1989-03-03	10.349213600158691
2269	APD	1989-03-06	10.609389305114746
2270	APD	1989-03-07	10.407031059265137
2271	APD	1989-03-08	10.146855354309082
2272	APD	1989-03-09	10.175763130187988
2273	APD	1989-03-10	10.175763130187988
2274	APD	1989-03-13	10.233579635620117
2275	APD	1989-03-14	10.146855354309082
2276	APD	1989-03-15	10.117945671081543
2277	APD	1989-03-16	10.031221389770508
2278	APD	1989-03-17	9.799954414367676
2279	APD	1989-03-20	9.74213695526123
2280	APD	1989-03-21	9.74213695526123
2281	APD	1989-03-22	9.74213695526123
2282	APD	1989-03-23	9.59759521484375
2283	APD	1989-03-27	9.626502990722656
2284	APD	1989-03-28	9.74213695526123
2285	APD	1989-03-29	9.713228225708008
2286	APD	1989-03-30	9.799954414367676
2287	APD	1989-03-31	9.915587425231934
2288	APD	1989-04-03	10.089037895202637
2289	APD	1989-04-04	10.002312660217285
2290	APD	1989-04-05	10.031221389770508
2291	APD	1989-04-06	10.06013011932373
2292	APD	1989-04-07	9.973403930664062
2293	APD	1989-04-10	10.002312660217285
2294	APD	1989-04-11	10.002312660217285
2295	APD	1989-04-12	10.031221389770508
2296	APD	1989-04-13	9.857770919799805
2297	APD	1989-04-14	9.915587425231934
2298	APD	1989-04-17	9.944496154785156
2299	APD	1989-04-18	10.031221389770508
2300	APD	1989-04-19	9.713228225708008
2301	APD	1989-04-20	9.45305347442627
2302	APD	1989-04-21	9.510869979858398
2303	APD	1989-04-24	9.713228225708008
2304	APD	1989-04-25	9.74213695526123
2305	APD	1989-04-26	9.74213695526123
2306	APD	1989-04-27	9.944496154785156
2307	APD	1989-04-28	9.915587425231934
2308	APD	1989-05-01	9.973403930664062
2309	APD	1989-05-02	9.799954414367676
2310	APD	1989-05-03	9.684320449829102
2311	APD	1989-05-04	9.713228225708008
2312	APD	1989-05-05	9.713228225708008
2313	APD	1989-05-08	9.626502990722656
2314	APD	1989-05-09	9.481961250305176
2315	APD	1989-05-10	9.481961250305176
2316	APD	1989-05-11	9.510869979858398
2317	APD	1989-05-12	9.539777755737305
2318	APD	1989-05-15	9.799954414367676
2319	APD	1989-05-16	9.799954414367676
2320	APD	1989-05-17	9.771044731140137
2321	APD	1989-05-18	9.713228225708008
2322	APD	1989-05-19	9.886678695678711
2323	APD	1989-05-22	9.944496154785156
2324	APD	1989-05-23	9.799954414367676
2325	APD	1989-05-24	9.828862190246582
2326	APD	1989-05-25	9.915587425231934
2327	APD	1989-05-26	9.973403930664062
2328	APD	1989-05-30	9.915587425231934
2329	APD	1989-05-31	9.828862190246582
2330	APD	1989-06-01	9.799954414367676
2331	APD	1989-06-02	9.973403930664062
2332	APD	1989-06-05	9.915587425231934
2333	APD	1989-06-06	10.031221389770508
2334	APD	1989-06-07	10.089037895202637
2335	APD	1989-06-08	10.175763130187988
2336	APD	1989-06-09	10.117945671081543
2337	APD	1989-06-12	10.06013011932373
2338	APD	1989-06-13	10.002312660217285
2339	APD	1989-06-14	10.06013011932373
2340	APD	1989-06-15	10.002312660217285
2341	APD	1989-06-16	10.002312660217285
2342	APD	1989-06-19	10.031221389770508
2343	APD	1989-06-20	10.002312660217285
2344	APD	1989-06-21	10.002312660217285
2345	APD	1989-06-22	9.973403930664062
2346	APD	1989-06-23	9.944496154785156
2347	APD	1989-06-26	9.799954414367676
2348	APD	1989-06-27	9.655411720275879
2349	APD	1989-06-28	9.45305347442627
2350	APD	1989-06-29	9.337418556213379
2351	APD	1989-06-30	9.27960205078125
2352	APD	1989-07-03	9.395236015319824
2353	APD	1989-07-05	9.366327285766602
2354	APD	1989-07-06	9.510869979858398
2355	APD	1989-07-07	9.481961250305176
2356	APD	1989-07-10	9.42414379119873
2357	APD	1989-07-11	9.626502990722656
2358	APD	1989-07-12	9.713228225708008
2359	APD	1989-07-13	9.713228225708008
2360	APD	1989-07-14	9.713228225708008
2361	APD	1989-07-17	9.944496154785156
2362	APD	1989-07-18	10.26248836517334
2363	APD	1989-07-19	10.407031059265137
2364	APD	1989-07-20	10.117945671081543
2365	APD	1989-07-21	10.117945671081543
2366	APD	1989-07-24	10.089037895202637
2367	APD	1989-07-25	10.117945671081543
2368	APD	1989-07-26	10.233579635620117
2369	APD	1989-07-27	10.378122329711914
2370	APD	1989-07-28	10.349213600158691
2371	APD	1989-07-31	10.46484661102295
2372	APD	1989-08-01	10.46484661102295
2373	APD	1989-08-02	10.522664070129395
2374	APD	1989-08-03	10.638298034667969
2375	APD	1989-08-04	10.551572799682617
2376	APD	1989-08-07	11.129740715026855
2377	APD	1989-08-08	11.10083293914795
2378	APD	1989-08-09	11.014106750488281
2379	APD	1989-08-10	10.985198974609375
2380	APD	1989-08-11	10.840657234191895
2381	APD	1989-08-14	10.667205810546875
2382	APD	1989-08-15	10.753931999206543
2383	APD	1989-08-16	10.8695650100708
2384	APD	1989-08-17	10.8695650100708
2385	APD	1989-08-18	11.071924209594727
2386	APD	1989-08-21	10.898473739624023
2387	APD	1989-08-22	10.811747550964355
2388	APD	1989-08-23	10.8695650100708
2389	APD	1989-08-24	11.071924209594727
2390	APD	1989-08-25	11.014106750488281
2391	APD	1989-08-28	11.10083293914795
2392	APD	1989-08-29	11.014106750488281
2393	APD	1989-08-30	11.071924209594727
2394	APD	1989-08-31	11.129740715026855
2395	APD	1989-09-01	11.158649444580078
2396	APD	1989-09-05	11.04301643371582
2397	APD	1989-09-06	10.840657234191895
2398	APD	1989-09-07	10.956290245056152
2399	APD	1989-09-08	10.811747550964355
2400	APD	1989-09-11	10.811747550964355
2401	APD	1989-09-12	10.898473739624023
2402	APD	1989-09-13	10.696114540100098
2403	APD	1989-09-14	10.46484661102295
2404	APD	1989-09-15	10.72502326965332
2405	APD	1989-09-18	10.956290245056152
2406	APD	1989-09-19	10.840657234191895
2407	APD	1989-09-20	10.8695650100708
2408	APD	1989-09-21	10.840657234191895
2409	APD	1989-09-22	10.840657234191895
2410	APD	1989-09-25	10.638298034667969
2411	APD	1989-09-26	10.72502326965332
2412	APD	1989-09-27	10.580480575561523
2413	APD	1989-09-28	10.638298034667969
2414	APD	1989-09-29	10.580480575561523
2415	APD	1989-10-02	10.522664070129395
2416	APD	1989-10-03	10.667205810546875
2417	APD	1989-10-04	10.696114540100098
2418	APD	1989-10-05	10.78283977508545
2419	APD	1989-10-06	10.811747550964355
2420	APD	1989-10-09	10.8695650100708
2421	APD	1989-10-10	10.927382469177246
2422	APD	1989-10-11	10.840657234191895
2423	APD	1989-10-12	10.840657234191895
2424	APD	1989-10-13	10.551572799682617
2425	APD	1989-10-16	10.378122329711914
2426	APD	1989-10-17	10.378122329711914
2427	APD	1989-10-18	10.349213600158691
2428	APD	1989-10-19	10.696114540100098
2429	APD	1989-10-20	10.696114540100098
2430	APD	1989-10-23	10.78283977508545
2431	APD	1989-10-24	10.72502326965332
2432	APD	1989-10-25	10.580480575561523
2433	APD	1989-10-26	10.378122329711914
2434	APD	1989-10-27	10.175763130187988
2435	APD	1989-10-30	10.175763130187988
2436	APD	1989-10-31	10.175763130187988
2437	APD	1989-11-01	10.291397094726562
2438	APD	1989-11-02	10.26248836517334
2439	APD	1989-11-03	10.175763130187988
2440	APD	1989-11-06	10.117945671081543
2441	APD	1989-11-07	10.089037895202637
2442	APD	1989-11-08	10.146855354309082
2443	APD	1989-11-09	10.117945671081543
2444	APD	1989-11-10	10.146855354309082
2445	APD	1989-11-13	10.204671859741211
2446	APD	1989-11-14	10.117945671081543
2447	APD	1989-11-15	10.291397094726562
2448	APD	1989-11-16	10.435938835144043
2449	APD	1989-11-17	10.435938835144043
2450	APD	1989-11-20	10.493756294250488
2451	APD	1989-11-21	10.378122329711914
2452	APD	1989-11-22	10.320304870605469
2453	APD	1989-11-24	10.349213600158691
2454	APD	1989-11-27	10.349213600158691
2455	APD	1989-11-28	10.407031059265137
2456	APD	1989-11-29	10.407031059265137
2457	APD	1989-11-30	10.493756294250488
2458	APD	1989-12-01	10.522664070129395
2459	APD	1989-12-04	10.580480575561523
2460	APD	1989-12-05	10.696114540100098
2461	APD	1989-12-06	10.667205810546875
2462	APD	1989-12-07	10.667205810546875
2463	APD	1989-12-08	10.609389305114746
2464	APD	1989-12-11	10.638298034667969
2465	APD	1989-12-12	10.667205810546875
2466	APD	1989-12-13	10.696114540100098
2467	APD	1989-12-14	10.753931999206543
2468	APD	1989-12-15	10.609389305114746
2469	APD	1989-12-18	10.522664070129395
2470	APD	1989-12-19	10.522664070129395
2471	APD	1989-12-20	10.407031059265137
2472	APD	1989-12-21	10.78283977508545
2473	APD	1989-12-22	10.753931999206543
2474	APD	1989-12-26	10.811747550964355
2475	APD	1989-12-27	10.8695650100708
2476	APD	1989-12-28	11.129740715026855
2477	APD	1989-12-29	11.10083293914795
2478	APD	1990-01-02	11.447733879089355
2479	APD	1990-01-03	11.447733879089355
2480	APD	1990-01-04	11.303191184997559
2481	APD	1990-01-05	11.447733879089355
2482	APD	1990-01-08	11.563366889953613
2483	APD	1990-01-09	11.447733879089355
2484	APD	1990-01-10	11.447733879089355
2485	APD	1990-01-11	11.563366889953613
2486	APD	1990-01-12	11.24537467956543
2487	APD	1990-01-15	11.04301643371582
2488	APD	1990-01-16	11.216465950012207
2489	APD	1990-01-17	11.10083293914795
2490	APD	1990-01-18	10.956290245056152
2491	APD	1990-01-19	10.753931999206543
2492	APD	1990-01-22	10.78283977508545
2493	APD	1990-01-23	10.927382469177246
2494	APD	1990-01-24	10.753931999206543
2495	APD	1990-01-25	10.72502326965332
2496	APD	1990-01-26	10.840657234191895
2497	APD	1990-01-29	10.8695650100708
2498	APD	1990-01-30	10.753931999206543
2499	APD	1990-01-31	10.78283977508545
2500	APD	1990-02-01	10.78283977508545
2501	APD	1990-02-02	10.78283977508545
2502	APD	1990-02-05	10.696114540100098
2503	APD	1990-02-06	10.580480575561523
2504	APD	1990-02-07	10.638298034667969
2505	APD	1990-02-08	10.407031059265137
2506	APD	1990-02-09	10.609389305114746
2507	APD	1990-02-12	10.551572799682617
2508	APD	1990-02-13	10.493756294250488
2509	APD	1990-02-14	10.407031059265137
2510	APD	1990-02-15	10.435938835144043
2511	APD	1990-02-16	10.435938835144043
2512	APD	1990-02-20	10.26248836517334
2513	APD	1990-02-21	10.349213600158691
2514	APD	1990-02-22	10.378122329711914
2515	APD	1990-02-23	10.26248836517334
2516	APD	1990-02-26	10.320304870605469
2517	APD	1990-02-27	10.320304870605469
2518	APD	1990-02-28	10.46484661102295
2519	APD	1990-03-01	10.551572799682617
2520	APD	1990-03-02	10.753931999206543
2521	APD	1990-03-05	10.753931999206543
2522	APD	1990-03-06	11.071924209594727
2523	APD	1990-03-07	11.216465950012207
2524	APD	1990-03-08	11.447733879089355
2525	APD	1990-03-09	11.621184349060059
2526	APD	1990-03-12	11.650093078613281
2527	APD	1990-03-13	11.505550384521484
2528	APD	1990-03-14	11.476641654968262
2529	APD	1990-03-15	11.418825149536133
2530	APD	1990-03-16	11.361007690429688
2531	APD	1990-03-19	11.389917373657227
2532	APD	1990-03-20	11.274283409118652
2533	APD	1990-03-21	11.24537467956543
2534	APD	1990-03-22	11.1875581741333
2535	APD	1990-03-23	11.389917373657227
2536	APD	1990-03-26	11.707908630371094
2537	APD	1990-03-27	11.968085289001465
2538	APD	1990-03-28	12.170443534851074
2539	APD	1990-03-29	12.141535758972168
2540	APD	1990-03-30	12.083719253540039
2541	APD	1990-04-02	11.85245132446289
2542	APD	1990-04-03	11.939176559448242
2543	APD	1990-04-04	11.794634819030762
2544	APD	1990-04-05	11.765726089477539
2545	APD	1990-04-06	11.736818313598633
2546	APD	1990-04-09	11.85245132446289
2547	APD	1990-04-10	11.91026782989502
2548	APD	1990-04-11	11.91026782989502
2549	APD	1990-04-12	11.85245132446289
2550	APD	1990-04-16	11.794634819030762
2551	APD	1990-04-17	11.794634819030762
2552	APD	1990-04-18	11.679000854492188
2553	APD	1990-04-19	11.621184349060059
2554	APD	1990-04-20	11.650093078613281
2555	APD	1990-04-23	11.534459114074707
2556	APD	1990-04-24	11.563366889953613
2557	APD	1990-04-25	11.91026782989502
2558	APD	1990-04-26	11.881360054016113
2559	APD	1990-04-27	11.881360054016113
2560	APD	1990-04-30	11.939176559448242
2561	APD	1990-05-01	12.025901794433594
2562	APD	1990-05-02	12.257168769836426
2563	APD	1990-05-03	12.488436698913574
2564	APD	1990-05-04	12.575161933898926
2565	APD	1990-05-07	12.517345428466797
2566	APD	1990-05-08	12.546253204345703
2567	APD	1990-05-09	12.459527969360352
2568	APD	1990-05-10	12.372802734375
2569	APD	1990-05-11	12.430620193481445
2570	APD	1990-05-14	12.488436698913574
2571	APD	1990-05-15	12.604069709777832
2572	APD	1990-05-16	12.6907958984375
2573	APD	1990-05-17	12.719703674316406
2574	APD	1990-05-18	12.6907958984375
2575	APD	1990-05-21	12.83533763885498
2576	APD	1990-05-22	12.777521133422852
2577	APD	1990-05-23	12.748612403869629
2578	APD	1990-05-24	12.719703674316406
2579	APD	1990-05-25	12.6907958984375
2580	APD	1990-05-29	12.806428909301758
2581	APD	1990-05-30	12.979880332946777
2582	APD	1990-05-31	13.124422073364258
2583	APD	1990-06-01	13.008788108825684
2584	APD	1990-06-04	13.182238578796387
2585	APD	1990-06-05	13.182238578796387
2586	APD	1990-06-06	13.153329849243164
2587	APD	1990-06-07	12.950970649719238
2588	APD	1990-06-08	12.89315414428711
2589	APD	1990-06-11	12.806428909301758
2590	APD	1990-06-12	12.89315414428711
2591	APD	1990-06-13	13.095513343811035
2592	APD	1990-06-14	13.095513343811035
2593	APD	1990-06-15	13.124422073364258
2594	APD	1990-06-18	12.979880332946777
2595	APD	1990-06-19	12.922062873840332
2596	APD	1990-06-20	12.950970649719238
2597	APD	1990-06-21	13.095513343811035
2598	APD	1990-06-22	12.777521133422852
2599	APD	1990-06-25	12.6907958984375
2600	APD	1990-06-26	12.777521133422852
2601	APD	1990-06-27	12.864246368408203
2602	APD	1990-06-28	12.979880332946777
2603	APD	1990-06-29	13.066604614257812
2604	APD	1990-07-02	13.008788108825684
2605	APD	1990-07-03	13.124422073364258
2606	APD	1990-07-05	13.095513343811035
2607	APD	1990-07-06	13.297871589660645
2608	APD	1990-07-09	13.384597778320312
2609	APD	1990-07-10	13.326781272888184
2610	APD	1990-07-11	13.50023078918457
2611	APD	1990-07-12	13.81822395324707
2612	APD	1990-07-13	13.991674423217773
2613	APD	1990-07-16	13.876041412353516
2614	APD	1990-07-17	13.789315223693848
2615	APD	1990-07-18	13.558048248291016
2616	APD	1990-07-19	13.326781272888184
2617	APD	1990-07-20	13.326781272888184
2618	APD	1990-07-23	12.950970649719238
2619	APD	1990-07-24	12.661887168884277
2620	APD	1990-07-25	12.546253204345703
2621	APD	1990-07-26	12.748612403869629
2622	APD	1990-07-27	12.748612403869629
2623	APD	1990-07-30	12.719703674316406
2624	APD	1990-07-31	12.575161933898926
2625	APD	1990-08-01	12.719703674316406
2626	APD	1990-08-02	12.430620193481445
2627	APD	1990-08-03	12.025901794433594
2628	APD	1990-08-06	11.505550384521484
2629	APD	1990-08-07	11.389917373657227
2630	APD	1990-08-08	11.447733879089355
2631	APD	1990-08-09	11.303191184997559
2632	APD	1990-08-10	11.04301643371582
2633	APD	1990-08-13	11.014106750488281
2634	APD	1990-08-14	11.158649444580078
2635	APD	1990-08-15	11.24537467956543
2636	APD	1990-08-16	11.129740715026855
2637	APD	1990-08-17	10.840657234191895
2638	APD	1990-08-20	10.956290245056152
2639	APD	1990-08-21	10.667205810546875
2640	APD	1990-08-22	10.522664070129395
2641	APD	1990-08-23	9.944496154785156
2642	APD	1990-08-24	10.320304870605469
2643	APD	1990-08-27	10.696114540100098
2644	APD	1990-08-28	10.609389305114746
2645	APD	1990-08-29	10.522664070129395
2646	APD	1990-08-30	10.46484661102295
2647	APD	1990-08-31	10.46484661102295
2648	APD	1990-09-04	10.435938835144043
2649	APD	1990-09-05	10.46484661102295
2650	APD	1990-09-06	10.378122329711914
2651	APD	1990-09-07	10.522664070129395
2652	APD	1990-09-10	10.493756294250488
2653	APD	1990-09-11	10.407031059265137
2654	APD	1990-09-12	10.435938835144043
2655	APD	1990-09-13	10.378122329711914
2656	APD	1990-09-14	10.291397094726562
2657	APD	1990-09-17	10.320304870605469
2658	APD	1990-09-18	10.26248836517334
2659	APD	1990-09-19	10.320304870605469
2660	APD	1990-09-20	10.26248836517334
2661	APD	1990-09-21	10.378122329711914
2662	APD	1990-09-24	10.26248836517334
2663	APD	1990-09-25	10.291397094726562
2664	APD	1990-09-26	10.349213600158691
2665	APD	1990-09-27	10.146855354309082
2666	APD	1990-09-28	10.378122329711914
2667	APD	1990-10-01	10.840657234191895
2668	APD	1990-10-02	10.985198974609375
2669	APD	1990-10-03	10.898473739624023
2670	APD	1990-10-04	11.10083293914795
2671	APD	1990-10-05	11.129740715026855
2672	APD	1990-10-08	10.956290245056152
2673	APD	1990-10-09	10.638298034667969
2674	APD	1990-10-10	10.407031059265137
2675	APD	1990-10-11	9.973403930664062
2676	APD	1990-10-12	10.117945671081543
2677	APD	1990-10-15	10.320304870605469
2678	APD	1990-10-16	10.407031059265137
2679	APD	1990-10-17	10.378122329711914
2680	APD	1990-10-18	10.8695650100708
2681	APD	1990-10-19	10.985198974609375
2682	APD	1990-10-22	10.956290245056152
2683	APD	1990-10-23	11.1875581741333
2684	APD	1990-10-24	11.332099914550781
2685	APD	1990-10-25	11.389917373657227
2686	APD	1990-10-26	11.332099914550781
2687	APD	1990-10-29	11.10083293914795
2688	APD	1990-10-30	11.129740715026855
2689	APD	1990-10-31	11.1875581741333
2690	APD	1990-11-01	11.534459114074707
2691	APD	1990-11-02	11.563366889953613
2692	APD	1990-11-05	11.476641654968262
2693	APD	1990-11-06	11.332099914550781
2694	APD	1990-11-07	11.10083293914795
2695	APD	1990-11-08	11.1875581741333
2696	APD	1990-11-09	11.389917373657227
2697	APD	1990-11-12	11.765726089477539
2698	APD	1990-11-13	11.736818313598633
2699	APD	1990-11-14	11.939176559448242
2700	APD	1990-11-15	12.025901794433594
2701	APD	1990-11-16	11.968085289001465
2702	APD	1990-11-19	11.823542594909668
2703	APD	1990-11-20	11.679000854492188
2704	APD	1990-11-21	11.505550384521484
2705	APD	1990-11-23	11.505550384521484
2706	APD	1990-11-26	11.679000854492188
2707	APD	1990-11-27	11.996994018554688
2708	APD	1990-11-28	12.112627029418945
2709	APD	1990-11-29	12.141535758972168
2710	APD	1990-11-30	12.401711463928223
2711	APD	1990-12-03	12.632979393005371
2712	APD	1990-12-04	12.575161933898926
2713	APD	1990-12-05	12.661887168884277
2714	APD	1990-12-06	12.459527969360352
2715	APD	1990-12-07	12.575161933898926
2716	APD	1990-12-10	12.575161933898926
2717	APD	1990-12-11	12.575161933898926
2718	APD	1990-12-12	12.604069709777832
2719	APD	1990-12-13	12.546253204345703
2720	APD	1990-12-14	12.372802734375
2721	APD	1990-12-17	12.314986228942871
2722	APD	1990-12-18	12.372802734375
2723	APD	1990-12-19	12.604069709777832
2724	APD	1990-12-20	12.604069709777832
2725	APD	1990-12-21	12.777521133422852
2726	APD	1990-12-24	12.83533763885498
2727	APD	1990-12-26	12.922062873840332
2728	APD	1990-12-27	13.095513343811035
2729	APD	1990-12-28	12.806428909301758
2730	APD	1990-12-31	12.661887168884277
2731	APD	1991-01-02	12.632979393005371
2732	APD	1991-01-03	12.459527969360352
2733	APD	1991-01-04	12.199352264404297
2734	APD	1991-01-07	12.112627029418945
2735	APD	1991-01-08	12.0548095703125
2736	APD	1991-01-09	11.881360054016113
2737	APD	1991-01-10	12.199352264404297
2738	APD	1991-01-11	12.401711463928223
2739	APD	1991-01-14	12.343894958496094
2740	APD	1991-01-15	12.517345428466797
2741	APD	1991-01-16	12.488436698913574
2742	APD	1991-01-17	13.297871589660645
2743	APD	1991-01-18	13.471323013305664
2744	APD	1991-01-21	13.268963813781738
2745	APD	1991-01-22	13.153329849243164
2746	APD	1991-01-23	13.153329849243164
2747	APD	1991-01-24	13.847131729125977
2748	APD	1991-01-25	13.67368221282959
2749	APD	1991-01-28	13.67368221282959
2750	APD	1991-01-29	13.615864753723145
2751	APD	1991-01-30	13.558048248291016
2752	APD	1991-01-31	13.64477252960205
2753	APD	1991-02-01	13.586956977844238
2754	APD	1991-02-04	13.558048248291016
2755	APD	1991-02-05	13.760407447814941
2756	APD	1991-02-06	13.81822395324707
2757	APD	1991-02-07	13.81822395324707
2758	APD	1991-02-08	13.52914047241211
2759	APD	1991-02-11	13.933857917785645
2760	APD	1991-02-12	14.049490928649902
2761	APD	1991-02-13	13.904949188232422
2762	APD	1991-02-14	13.731498718261719
2763	APD	1991-02-15	13.904949188232422
2764	APD	1991-02-19	13.876041412353516
2765	APD	1991-02-20	13.789315223693848
2766	APD	1991-02-21	13.847131729125977
2767	APD	1991-02-22	13.847131729125977
2768	APD	1991-02-25	14.48311710357666
2769	APD	1991-02-26	14.309666633605957
2770	APD	1991-02-27	14.512025833129883
2771	APD	1991-02-28	14.858926773071289
2772	APD	1991-03-01	14.772201538085938
2773	APD	1991-03-04	14.916744232177734
2774	APD	1991-03-05	15.408186912536621
2775	APD	1991-03-06	15.812905311584473
2776	APD	1991-03-07	15.812905311584473
2777	APD	1991-03-08	15.697271347045898
2778	APD	1991-03-11	15.552728652954102
2779	APD	1991-03-12	15.205827713012695
2780	APD	1991-03-13	14.916744232177734
2781	APD	1991-03-14	14.974560737609863
2782	APD	1991-03-15	14.743292808532715
2783	APD	1991-03-18	14.48311710357666
2784	APD	1991-03-19	14.33857536315918
2785	APD	1991-03-20	14.33857536315918
2786	APD	1991-03-21	14.165124893188477
2787	APD	1991-03-22	14.251850128173828
2788	APD	1991-03-25	14.627659797668457
2789	APD	1991-03-26	15.408186912536621
2790	APD	1991-03-27	15.668362617492676
2791	APD	1991-03-28	15.668362617492676
2792	APD	1991-04-01	15.437094688415527
2793	APD	1991-04-02	15.697271347045898
2794	APD	1991-04-03	15.841813087463379
2795	APD	1991-04-04	16.044172286987305
2796	APD	1991-04-05	15.726179122924805
2797	APD	1991-04-08	15.697271347045898
2798	APD	1991-04-09	15.408186912536621
2799	APD	1991-04-10	15.176919937133789
2800	APD	1991-04-11	15.148011207580566
2801	APD	1991-04-12	15.234736442565918
2802	APD	1991-04-15	15.234736442565918
2803	APD	1991-04-16	15.350370407104492
2804	APD	1991-04-17	15.26364517211914
2805	APD	1991-04-18	15.090193748474121
2806	APD	1991-04-19	15.494912147521973
2807	APD	1991-04-22	15.11910343170166
2808	APD	1991-04-23	14.772201538085938
2809	APD	1991-04-24	14.743292808532715
2810	APD	1991-04-25	14.540933609008789
2811	APD	1991-04-26	14.454209327697754
2812	APD	1991-04-29	14.251850128173828
2813	APD	1991-04-30	14.425300598144531
2814	APD	1991-05-01	14.569843292236328
2815	APD	1991-05-02	14.858926773071289
2816	APD	1991-05-03	14.80111026763916
2817	APD	1991-05-06	14.569843292236328
2818	APD	1991-05-07	14.569843292236328
2819	APD	1991-05-08	15.003469467163086
2820	APD	1991-05-09	15.494912147521973
2821	APD	1991-05-10	15.205827713012695
2822	APD	1991-05-13	15.234736442565918
2823	APD	1991-05-14	15.090193748474121
2824	APD	1991-05-15	15.32146167755127
2825	APD	1991-05-16	15.466004371643066
2826	APD	1991-05-17	15.148011207580566
2827	APD	1991-05-20	15.292552947998047
2828	APD	1991-05-21	15.292552947998047
2829	APD	1991-05-22	15.494912147521973
2830	APD	1991-05-23	15.379278182983398
2831	APD	1991-05-24	15.726179122924805
2832	APD	1991-05-28	15.870721817016602
2833	APD	1991-05-29	15.92853832244873
2834	APD	1991-05-30	16.30434799194336
2835	APD	1991-05-31	16.39107322692871
2836	APD	1991-06-03	16.82469940185547
2837	APD	1991-06-04	16.91142463684082
2838	APD	1991-06-05	17.055967330932617
2839	APD	1991-06-06	16.853607177734375
2840	APD	1991-06-07	16.535615921020508
2841	APD	1991-06-10	16.50670623779297
2842	APD	1991-06-11	16.39107322692871
2843	APD	1991-06-12	15.957447052001953
2844	APD	1991-06-13	16.18871307373047
2845	APD	1991-06-14	16.18871307373047
2846	APD	1991-06-17	16.07308006286621
2847	APD	1991-06-18	15.92853832244873
2848	APD	1991-06-19	16.10198974609375
2849	APD	1991-06-20	16.246530532836914
2850	APD	1991-06-21	16.159805297851562
2851	APD	1991-06-24	15.957447052001953
2852	APD	1991-06-25	15.841813087463379
2853	APD	1991-06-26	15.639453887939453
2854	APD	1991-06-27	15.870721817016602
2855	APD	1991-06-28	15.581637382507324
2856	APD	1991-07-01	16.18871307373047
2857	APD	1991-07-02	16.130897521972656
2858	APD	1991-07-03	15.870721817016602
2859	APD	1991-07-05	15.92853832244873
2860	APD	1991-07-08	15.783995628356934
2861	APD	1991-07-09	15.697271347045898
2862	APD	1991-07-10	15.523820877075195
2863	APD	1991-07-11	15.379278182983398
2864	APD	1991-07-12	15.466004371643066
2865	APD	1991-07-15	15.408186912536621
2866	APD	1991-07-16	15.437094688415527
2867	APD	1991-07-17	15.379278182983398
2868	APD	1991-07-18	15.552728652954102
2869	APD	1991-07-19	15.32146167755127
2870	APD	1991-07-22	14.830018997192383
2871	APD	1991-07-23	14.48311710357666
2872	APD	1991-07-24	14.222942352294922
2873	APD	1991-07-25	14.309666633605957
2874	APD	1991-07-26	14.569843292236328
2875	APD	1991-07-29	15.090193748474121
2876	APD	1991-07-30	15.494912147521973
2877	APD	1991-07-31	15.466004371643066
2878	APD	1991-08-01	15.466004371643066
2879	APD	1991-08-02	15.408186912536621
2880	APD	1991-08-05	15.032377243041992
2881	APD	1991-08-06	15.292552947998047
2882	APD	1991-08-07	15.379278182983398
2883	APD	1991-08-08	15.523820877075195
2884	APD	1991-08-09	15.350370407104492
2885	APD	1991-08-12	15.32146167755127
2886	APD	1991-08-13	14.94565200805664
2887	APD	1991-08-14	15.061285972595215
2888	APD	1991-08-15	15.032377243041992
2889	APD	1991-08-16	15.032377243041992
2890	APD	1991-08-19	14.627659797668457
2891	APD	1991-08-20	14.887834548950195
2892	APD	1991-08-21	15.205827713012695
2893	APD	1991-08-22	15.610546112060547
2894	APD	1991-08-23	15.98635482788086
2895	APD	1991-08-26	16.07308006286621
2896	APD	1991-08-27	16.0152645111084
2897	APD	1991-08-28	15.899629592895508
2898	APD	1991-08-29	15.899629592895508
2899	APD	1991-08-30	15.899629592895508
2900	APD	1991-09-03	15.494912147521973
2901	APD	1991-09-04	15.466004371643066
2902	APD	1991-09-05	15.668362617492676
2903	APD	1991-09-06	15.639453887939453
2904	APD	1991-09-09	15.552728652954102
2905	APD	1991-09-10	15.437094688415527
2906	APD	1991-09-11	15.581637382507324
2907	APD	1991-09-12	15.552728652954102
2908	APD	1991-09-13	15.523820877075195
2909	APD	1991-09-16	15.494912147521973
2910	APD	1991-09-17	15.234736442565918
2911	APD	1991-09-18	15.148011207580566
2912	APD	1991-09-19	15.148011207580566
2913	APD	1991-09-20	15.061285972595215
2914	APD	1991-09-23	14.974560737609863
2915	APD	1991-09-24	14.916744232177734
2916	APD	1991-09-25	14.685476303100586
2917	APD	1991-09-26	15.205827713012695
2918	APD	1991-09-27	15.32146167755127
2919	APD	1991-09-30	15.523820877075195
2920	APD	1991-10-01	15.755087852478027
2921	APD	1991-10-02	15.350370407104492
2922	APD	1991-10-03	15.437094688415527
2923	APD	1991-10-04	15.494912147521973
2924	APD	1991-10-07	15.437094688415527
2925	APD	1991-10-08	15.176919937133789
2926	APD	1991-10-09	15.379278182983398
2927	APD	1991-10-10	15.610546112060547
2928	APD	1991-10-11	15.755087852478027
2929	APD	1991-10-14	16.07308006286621
2930	APD	1991-10-15	16.27543830871582
2931	APD	1991-10-16	16.651248931884766
2932	APD	1991-10-17	16.535615921020508
2933	APD	1991-10-18	16.651248931884766
2934	APD	1991-10-21	16.535615921020508
2935	APD	1991-10-22	16.217622756958008
2936	APD	1991-10-23	16.18871307373047
2937	APD	1991-10-24	16.07308006286621
2938	APD	1991-10-25	15.668362617492676
2939	APD	1991-10-28	15.697271347045898
2940	APD	1991-10-29	15.899629592895508
2941	APD	1991-10-30	15.98635482788086
2942	APD	1991-10-31	15.870721817016602
2943	APD	1991-11-01	15.957447052001953
2944	APD	1991-11-04	15.899629592895508
2945	APD	1991-11-05	15.697271347045898
2946	APD	1991-11-06	15.523820877075195
2947	APD	1991-11-07	15.783995628356934
2948	APD	1991-11-08	15.755087852478027
2949	APD	1991-11-11	16.10198974609375
2950	APD	1991-11-12	16.651248931884766
2951	APD	1991-11-13	16.651248931884766
2952	APD	1991-11-14	16.564523696899414
2953	APD	1991-11-15	15.841813087463379
2954	APD	1991-11-18	15.610546112060547
2955	APD	1991-11-19	15.408186912536621
2956	APD	1991-11-20	15.639453887939453
2957	APD	1991-11-21	15.523820877075195
2958	APD	1991-11-22	15.408186912536621
2959	APD	1991-11-25	15.032377243041992
2960	APD	1991-11-26	15.003469467163086
2961	APD	1991-11-27	15.003469467163086
2962	APD	1991-11-29	15.003469467163086
2963	APD	1991-12-02	15.494912147521973
2964	APD	1991-12-03	15.899629592895508
2965	APD	1991-12-04	15.812905311584473
2966	APD	1991-12-05	15.697271347045898
2967	APD	1991-12-06	15.639453887939453
2968	APD	1991-12-09	15.957447052001953
2969	APD	1991-12-10	16.10198974609375
2970	APD	1991-12-11	15.841813087463379
2971	APD	1991-12-12	15.610546112060547
2972	APD	1991-12-13	15.581637382507324
2973	APD	1991-12-16	15.726179122924805
2974	APD	1991-12-17	15.668362617492676
2975	APD	1991-12-18	15.466004371643066
2976	APD	1991-12-19	15.11910343170166
2977	APD	1991-12-20	15.408186912536621
2978	APD	1991-12-23	15.870721817016602
2979	APD	1991-12-24	16.217622756958008
2980	APD	1991-12-26	16.535615921020508
2981	APD	1991-12-27	16.130897521972656
2982	APD	1991-12-30	16.564523696899414
2983	APD	1991-12-31	17.084875106811523
2984	APD	1992-01-02	17.084875106811523
2985	APD	1992-01-03	17.894311904907227
2986	APD	1992-01-06	17.605226516723633
2987	APD	1992-01-07	17.605226516723633
2988	APD	1992-01-08	18.212303161621094
2989	APD	1992-01-09	18.674837112426758
2990	APD	1992-01-10	18.617021560668945
2991	APD	1992-01-13	18.385753631591797
2992	APD	1992-01-14	18.35684585571289
2993	APD	1992-01-15	18.32793617248535
2994	APD	1992-01-16	18.501388549804688
2995	APD	1992-01-17	18.501388549804688
2996	APD	1992-01-20	18.385753631591797
2997	APD	1992-01-21	18.35684585571289
2998	APD	1992-01-22	18.674837112426758
2999	APD	1992-01-23	19.137372970581055
3000	APD	1992-01-24	18.703746795654297
3001	APD	1992-01-27	18.501388549804688
3002	APD	1992-01-28	18.617021560668945
3003	APD	1992-01-29	18.414661407470703
3004	APD	1992-01-30	18.32793617248535
3005	APD	1992-01-31	18.299028396606445
3006	APD	1992-02-03	18.27012062072754
3007	APD	1992-02-04	18.27012062072754
3008	APD	1992-02-05	18.27012062072754
3009	APD	1992-02-06	18.096670150756836
3010	APD	1992-02-07	18.03885269165039
3011	APD	1992-02-10	18.067760467529297
3012	APD	1992-02-11	18.067760467529297
3013	APD	1992-02-12	18.5592041015625
3014	APD	1992-02-13	18.819379806518555
3015	APD	1992-02-14	19.253005981445312
3016	APD	1992-02-18	19.108463287353516
3017	APD	1992-02-19	19.368640899658203
3018	APD	1992-02-20	20.062442779541016
3019	APD	1992-02-21	19.68663215637207
3020	APD	1992-02-24	19.513181686401367
3021	APD	1992-02-25	19.657724380493164
3022	APD	1992-02-26	19.628816604614258
3023	APD	1992-02-27	19.71554183959961
3024	APD	1992-02-28	19.773357391357422
3025	APD	1992-03-02	19.860082626342773
3026	APD	1992-03-03	20.00462532043457
3027	APD	1992-03-04	20.00462532043457
3028	APD	1992-03-05	19.91790008544922
3029	APD	1992-03-06	19.802265167236328
3030	APD	1992-03-09	19.831174850463867
3031	APD	1992-03-10	19.71554183959961
3032	APD	1992-03-11	19.888992309570312
3033	APD	1992-03-12	19.59990692138672
3034	APD	1992-03-13	19.657724380493164
3035	APD	1992-03-16	19.48427391052246
3036	APD	1992-03-17	19.71554183959961
3037	APD	1992-03-18	19.71554183959961
3038	APD	1992-03-19	20.52497673034668
3039	APD	1992-03-20	20.698427200317383
3040	APD	1992-03-23	20.92969512939453
3041	APD	1992-03-24	21.160961151123047
3042	APD	1992-03-25	20.582794189453125
3043	APD	1992-03-26	20.52497673034668
3044	APD	1992-03-27	19.888992309570312
3045	APD	1992-03-30	19.59990692138672
3046	APD	1992-03-31	19.59990692138672
3047	APD	1992-04-01	19.657724380493164
3048	APD	1992-04-02	19.542091369628906
3049	APD	1992-04-03	19.368640899658203
3050	APD	1992-04-06	19.71554183959961
3051	APD	1992-04-07	19.368640899658203
3052	APD	1992-04-08	18.906105041503906
3053	APD	1992-04-09	19.137372970581055
3054	APD	1992-04-10	20.178075790405273
3055	APD	1992-04-13	20.582794189453125
3056	APD	1992-04-14	20.92969512939453
3057	APD	1992-04-15	21.45004653930664
3058	APD	1992-04-16	21.507862091064453
3059	APD	1992-04-20	22.89546775817871
3060	APD	1992-04-21	21.97039794921875
3061	APD	1992-04-22	22.143848419189453
3062	APD	1992-04-23	21.68131446838379
3063	APD	1992-04-24	21.45004653930664
3064	APD	1992-04-27	21.623497009277344
3065	APD	1992-04-28	21.854764938354492
3066	APD	1992-04-29	21.796947479248047
3067	APD	1992-04-30	21.68131446838379
3068	APD	1992-05-01	21.68131446838379
3069	APD	1992-05-04	22.086030960083008
3070	APD	1992-05-05	21.912580490112305
3071	APD	1992-05-06	22.2016658782959
3072	APD	1992-05-07	21.97039794921875
3073	APD	1992-05-08	21.854764938354492
3074	APD	1992-05-11	21.796947479248047
3075	APD	1992-05-12	21.97039794921875
3076	APD	1992-05-13	22.49074935913086
3077	APD	1992-05-14	22.086030960083008
3078	APD	1992-05-15	21.854764938354492
3079	APD	1992-05-18	21.5656795501709
3080	APD	1992-05-19	21.854764938354492
3081	APD	1992-05-20	21.912580490112305
3082	APD	1992-05-21	21.854764938354492
3083	APD	1992-05-22	21.7391300201416
3084	APD	1992-05-26	21.218778610229492
3085	APD	1992-05-27	20.756244659423828
3086	APD	1992-05-28	21.276596069335938
3087	APD	1992-05-29	21.796947479248047
3088	APD	1992-06-01	21.45004653930664
3089	APD	1992-06-02	21.276596069335938
3090	APD	1992-06-03	21.334413528442383
3091	APD	1992-06-04	20.756244659423828
3092	APD	1992-06-05	21.103145599365234
3093	APD	1992-06-08	21.04532814025879
3094	APD	1992-06-09	20.64061164855957
3095	APD	1992-06-10	20.062442779541016
3096	APD	1992-06-11	20.120258331298828
3097	APD	1992-06-12	21.103145599365234
3098	APD	1992-06-15	21.04532814025879
3099	APD	1992-06-16	20.756244659423828
3100	APD	1992-06-17	20.351526260375977
3101	APD	1992-06-18	19.657724380493164
3102	APD	1992-06-19	19.657724380493164
3103	APD	1992-06-22	19.426456451416016
3104	APD	1992-06-23	19.253005981445312
3105	APD	1992-06-24	19.021738052368164
3106	APD	1992-06-25	19.888992309570312
3107	APD	1992-06-26	19.657724380493164
3108	APD	1992-06-29	19.71554183959961
3109	APD	1992-06-30	19.657724380493164
3110	APD	1992-07-01	20.120258331298828
3111	APD	1992-07-02	19.657724380493164
3112	APD	1992-07-06	20.00462532043457
3113	APD	1992-07-07	19.1951904296875
3114	APD	1992-07-08	18.906105041503906
3115	APD	1992-07-09	19.542091369628906
3116	APD	1992-07-10	19.542091369628906
3117	APD	1992-07-13	19.368640899658203
3118	APD	1992-07-14	19.368640899658203
3119	APD	1992-07-15	18.96392250061035
3120	APD	1992-07-16	19.137372970581055
3121	APD	1992-07-17	19.137372970581055
3122	APD	1992-07-20	19.253005981445312
3123	APD	1992-07-21	19.542091369628906
3124	APD	1992-07-22	19.542091369628906
3125	APD	1992-07-23	18.96392250061035
3126	APD	1992-07-24	18.906105041503906
3127	APD	1992-07-27	19.368640899658203
3128	APD	1992-07-28	19.137372970581055
3129	APD	1992-07-29	19.657724380493164
3130	APD	1992-07-30	19.426456451416016
3131	APD	1992-07-31	19.657724380493164
3132	APD	1992-08-03	19.71554183959961
3133	APD	1992-08-04	19.71554183959961
3134	APD	1992-08-05	19.137372970581055
3135	APD	1992-08-06	19.59990692138672
3136	APD	1992-08-07	19.368640899658203
3137	APD	1992-08-10	19.1951904296875
3138	APD	1992-08-11	19.1951904296875
3139	APD	1992-08-12	19.1951904296875
3140	APD	1992-08-13	18.79047203063965
3141	APD	1992-08-14	19.137372970581055
3142	APD	1992-08-17	19.368640899658203
3143	APD	1992-08-18	19.71554183959961
3144	APD	1992-08-19	19.657724380493164
3145	APD	1992-08-20	19.657724380493164
3146	APD	1992-08-21	19.773357391357422
3147	APD	1992-08-24	18.96392250061035
3148	APD	1992-08-25	18.79047203063965
3149	APD	1992-08-26	19.1951904296875
3150	APD	1992-08-27	19.253005981445312
3151	APD	1992-08-28	19.71554183959961
3152	APD	1992-08-31	19.542091369628906
3153	APD	1992-09-01	19.773357391357422
3154	APD	1992-09-02	20.23589324951172
3155	APD	1992-09-03	20.582794189453125
3156	APD	1992-09-04	20.178075790405273
3157	APD	1992-09-08	20.351526260375977
3158	APD	1992-09-09	20.120258331298828
3159	APD	1992-09-10	21.103145599365234
3160	APD	1992-09-11	20.756244659423828
3161	APD	1992-09-14	21.854764938354492
3162	APD	1992-09-15	21.334413528442383
3163	APD	1992-09-16	20.987512588500977
3164	APD	1992-09-17	20.81406021118164
3165	APD	1992-09-18	20.987512588500977
3166	APD	1992-09-21	20.987512588500977
3167	APD	1992-09-22	20.582794189453125
3168	APD	1992-09-23	20.351526260375977
3169	APD	1992-09-24	20.351526260375977
3170	APD	1992-09-25	20.293710708618164
3171	APD	1992-09-28	20.582794189453125
3172	APD	1992-09-29	20.409343719482422
3173	APD	1992-09-30	20.52497673034668
3174	APD	1992-10-01	20.409343719482422
3175	APD	1992-10-02	20.293710708618164
3176	APD	1992-10-05	20.23589324951172
3177	APD	1992-10-06	20.00462532043457
3178	APD	1992-10-07	20.23589324951172
3179	APD	1992-10-08	20.062442779541016
3180	APD	1992-10-09	19.657724380493164
3181	APD	1992-10-12	19.831174850463867
3182	APD	1992-10-13	20.062442779541016
3183	APD	1992-10-14	20.062442779541016
3184	APD	1992-10-15	19.888992309570312
3185	APD	1992-10-16	20.23589324951172
3186	APD	1992-10-19	20.92969512939453
3187	APD	1992-10-20	21.392229080200195
3188	APD	1992-10-21	21.04532814025879
3189	APD	1992-10-22	20.81406021118164
3190	APD	1992-10-23	20.987512588500977
3191	APD	1992-10-26	21.103145599365234
3192	APD	1992-10-27	21.334413528442383
3193	APD	1992-10-28	21.7391300201416
3194	APD	1992-10-29	21.7391300201416
3195	APD	1992-10-30	21.912580490112305
3196	APD	1992-11-02	22.143848419189453
3197	APD	1992-11-03	22.548566818237305
3198	APD	1992-11-04	21.97039794921875
3199	APD	1992-11-05	22.2016658782959
3200	APD	1992-11-06	22.432931900024414
3201	APD	1992-11-09	22.3751163482666
3202	APD	1992-11-10	22.432931900024414
3203	APD	1992-11-11	22.49074935913086
3204	APD	1992-11-12	22.664199829101562
3205	APD	1992-11-13	22.3751163482666
3206	APD	1992-11-16	22.086030960083008
3207	APD	1992-11-17	21.392229080200195
3208	APD	1992-11-18	21.218778610229492
3209	APD	1992-11-19	21.160961151123047
3210	APD	1992-11-20	21.04532814025879
3211	APD	1992-11-23	21.103145599365234
3212	APD	1992-11-24	22.086030960083008
3213	APD	1992-11-25	22.2016658782959
3214	APD	1992-11-27	22.028215408325195
3215	APD	1992-11-30	22.028215408325195
3216	APD	1992-12-01	22.606382369995117
3217	APD	1992-12-02	22.606382369995117
3218	APD	1992-12-03	22.432931900024414
3219	APD	1992-12-04	22.2016658782959
3220	APD	1992-12-07	21.796947479248047
3221	APD	1992-12-08	22.028215408325195
3222	APD	1992-12-09	21.7391300201416
3223	APD	1992-12-10	21.276596069335938
3224	APD	1992-12-11	21.276596069335938
3225	APD	1992-12-14	21.392229080200195
3226	APD	1992-12-15	21.334413528442383
3227	APD	1992-12-16	21.276596069335938
3228	APD	1992-12-17	22.086030960083008
3229	APD	1992-12-18	22.2016658782959
3230	APD	1992-12-21	21.45004653930664
3231	APD	1992-12-22	21.04532814025879
3232	APD	1992-12-23	21.160961151123047
3233	APD	1992-12-24	21.218778610229492
3234	APD	1992-12-28	21.160961151123047
3235	APD	1992-12-29	20.871877670288086
3236	APD	1992-12-30	21.392229080200195
3237	APD	1992-12-31	21.623497009277344
3238	APD	1993-01-04	21.912580490112305
3239	APD	1993-01-05	21.912580490112305
3240	APD	1993-01-06	21.854764938354492
3241	APD	1993-01-07	21.97039794921875
3242	APD	1993-01-08	21.912580490112305
3243	APD	1993-01-11	21.7391300201416
3244	APD	1993-01-12	21.334413528442383
3245	APD	1993-01-13	21.103145599365234
3246	APD	1993-01-14	20.987512588500977
3247	APD	1993-01-15	21.45004653930664
3248	APD	1993-01-18	21.392229080200195
3249	APD	1993-01-19	21.103145599365234
3250	APD	1993-01-20	20.81406021118164
3251	APD	1993-01-21	20.81406021118164
3252	APD	1993-01-22	19.946809768676758
3253	APD	1993-01-25	20.64061164855957
3254	APD	1993-01-26	20.987512588500977
3255	APD	1993-01-27	20.698427200317383
3256	APD	1993-01-28	20.23589324951172
3257	APD	1993-01-29	20.293710708618164
3258	APD	1993-02-01	20.698427200317383
3259	APD	1993-02-02	20.64061164855957
3260	APD	1993-02-03	20.987512588500977
3261	APD	1993-02-04	21.45004653930664
3262	APD	1993-02-05	22.2016658782959
3263	APD	1993-02-08	21.507862091064453
3264	APD	1993-02-09	21.04532814025879
3265	APD	1993-02-10	20.92969512939453
3266	APD	1993-02-11	21.392229080200195
3267	APD	1993-02-12	21.103145599365234
3268	APD	1993-02-16	20.23589324951172
3269	APD	1993-02-17	19.773357391357422
3270	APD	1993-02-18	19.831174850463867
3271	APD	1993-02-19	19.773357391357422
3272	APD	1993-02-22	19.59990692138672
3273	APD	1993-02-23	19.657724380493164
3274	APD	1993-02-24	20.409343719482422
3275	APD	1993-02-25	20.698427200317383
3276	APD	1993-02-26	20.351526260375977
3277	APD	1993-03-01	19.831174850463867
3278	APD	1993-03-02	20.00462532043457
3279	APD	1993-03-03	20.409343719482422
3280	APD	1993-03-04	20.467159271240234
3281	APD	1993-03-05	20.409343719482422
3282	APD	1993-03-08	20.92969512939453
3283	APD	1993-03-09	21.218778610229492
3284	APD	1993-03-10	21.276596069335938
3285	APD	1993-03-11	20.987512588500977
3286	APD	1993-03-12	20.467159271240234
3287	APD	1993-03-15	20.698427200317383
3288	APD	1993-03-16	20.467159271240234
3289	APD	1993-03-17	20.409343719482422
3290	APD	1993-03-18	20.582794189453125
3291	APD	1993-03-19	20.698427200317383
3292	APD	1993-03-22	20.351526260375977
3293	APD	1993-03-23	20.351526260375977
3294	APD	1993-03-24	20.582794189453125
3295	APD	1993-03-25	20.92969512939453
3296	APD	1993-03-26	20.64061164855957
3297	APD	1993-03-29	20.582794189453125
3298	APD	1993-03-30	20.467159271240234
3299	APD	1993-03-31	20.409343719482422
3300	APD	1993-04-01	19.831174850463867
3301	APD	1993-04-02	19.831174850463867
3302	APD	1993-04-05	20.062442779541016
3303	APD	1993-04-06	19.542091369628906
3304	APD	1993-04-07	19.253005981445312
3305	APD	1993-04-08	19.07955551147461
3306	APD	1993-04-12	19.59990692138672
3307	APD	1993-04-13	19.888992309570312
3308	APD	1993-04-14	19.59990692138672
3309	APD	1993-04-15	19.831174850463867
3310	APD	1993-04-16	20.582794189453125
3311	APD	1993-04-19	20.00462532043457
3312	APD	1993-04-20	19.71554183959961
3313	APD	1993-04-21	19.71554183959961
3314	APD	1993-04-22	20.467159271240234
3315	APD	1993-04-23	20.409343719482422
3316	APD	1993-04-26	19.71554183959961
3317	APD	1993-04-27	19.946809768676758
3318	APD	1993-04-28	20.23589324951172
3319	APD	1993-04-29	20.178075790405273
3320	APD	1993-04-30	20.23589324951172
3321	APD	1993-05-03	20.467159271240234
3322	APD	1993-05-04	20.409343719482422
3323	APD	1993-05-05	20.062442779541016
3324	APD	1993-05-06	19.946809768676758
3325	APD	1993-05-07	20.062442779541016
3326	APD	1993-05-10	19.831174850463867
3327	APD	1993-05-11	20.00462532043457
3328	APD	1993-05-12	20.120258331298828
3329	APD	1993-05-13	19.71554183959961
3330	APD	1993-05-14	19.831174850463867
3331	APD	1993-05-17	19.946809768676758
3332	APD	1993-05-18	20.351526260375977
3333	APD	1993-05-19	20.64061164855957
3334	APD	1993-05-20	20.582794189453125
3335	APD	1993-05-21	20.178075790405273
3336	APD	1993-05-24	20.120258331298828
3337	APD	1993-05-25	19.888992309570312
3338	APD	1993-05-26	20.120258331298828
3339	APD	1993-05-27	20.120258331298828
3340	APD	1993-05-28	19.773357391357422
3341	APD	1993-06-01	19.946809768676758
3342	APD	1993-06-02	20.23589324951172
3343	APD	1993-06-03	20.062442779541016
3344	APD	1993-06-04	19.71554183959961
3345	APD	1993-06-07	19.59990692138672
3346	APD	1993-06-08	19.310823440551758
3347	APD	1993-06-09	19.542091369628906
3348	APD	1993-06-10	19.426456451416016
3349	APD	1993-06-11	19.253005981445312
3350	APD	1993-06-14	19.1951904296875
3351	APD	1993-06-15	19.07955551147461
3352	APD	1993-06-16	18.96392250061035
3353	APD	1993-06-17	18.906105041503906
3354	APD	1993-06-18	18.732654571533203
3355	APD	1993-06-21	18.674837112426758
3356	APD	1993-06-22	18.79047203063965
3357	APD	1993-06-23	18.617021560668945
3358	APD	1993-06-24	18.5592041015625
3359	APD	1993-06-25	18.32793617248535
3360	APD	1993-06-28	18.32793617248535
3361	APD	1993-06-29	17.807586669921875
3362	APD	1993-06-30	18.15448760986328
3363	APD	1993-07-01	18.79047203063965
3364	APD	1993-07-02	18.5592041015625
3365	APD	1993-07-06	18.03885269165039
3366	APD	1993-07-07	18.443571090698242
3367	APD	1993-07-08	18.501388549804688
3368	APD	1993-07-09	18.732654571533203
3369	APD	1993-07-12	19.1951904296875
3370	APD	1993-07-13	19.253005981445312
3371	APD	1993-07-14	19.1951904296875
3372	APD	1993-07-15	19.426456451416016
3373	APD	1993-07-16	19.542091369628906
3374	APD	1993-07-19	19.426456451416016
3375	APD	1993-07-20	19.48427391052246
3376	APD	1993-07-21	19.368640899658203
3377	APD	1993-07-22	18.96392250061035
3378	APD	1993-07-23	19.137372970581055
3379	APD	1993-07-26	19.542091369628906
3380	APD	1993-07-27	19.542091369628906
3381	APD	1993-07-28	19.48427391052246
3382	APD	1993-07-29	19.021738052368164
3383	APD	1993-07-30	18.617021560668945
3384	APD	1993-08-02	18.906105041503906
3385	APD	1993-08-03	18.906105041503906
3386	APD	1993-08-04	18.848289489746094
3387	APD	1993-08-05	18.674837112426758
3388	APD	1993-08-06	18.674837112426758
3389	APD	1993-08-09	19.310823440551758
3390	APD	1993-08-10	19.48427391052246
3391	APD	1993-08-11	19.426456451416016
3392	APD	1993-08-12	18.848289489746094
3393	APD	1993-08-13	19.253005981445312
3394	APD	1993-08-16	19.48427391052246
3395	APD	1993-08-17	19.59990692138672
3396	APD	1993-08-18	20.698427200317383
3397	APD	1993-08-19	20.120258331298828
3398	APD	1993-08-20	20.062442779541016
3399	APD	1993-08-23	20.23589324951172
3400	APD	1993-08-24	20.062442779541016
3401	APD	1993-08-25	20.293710708618164
3402	APD	1993-08-26	20.23589324951172
3403	APD	1993-08-27	20.178075790405273
3404	APD	1993-08-30	20.351526260375977
3405	APD	1993-08-31	20.120258331298828
3406	APD	1993-09-01	19.59990692138672
3407	APD	1993-09-02	19.59990692138672
3408	APD	1993-09-03	19.71554183959961
3409	APD	1993-09-07	19.253005981445312
3410	APD	1993-09-08	19.310823440551758
3411	APD	1993-09-09	18.906105041503906
3412	APD	1993-09-10	18.906105041503906
3413	APD	1993-09-13	18.732654571533203
3414	APD	1993-09-14	18.501388549804688
3415	APD	1993-09-15	19.137372970581055
3416	APD	1993-09-16	18.79047203063965
3417	APD	1993-09-17	18.617021560668945
3418	APD	1993-09-20	18.27012062072754
3419	APD	1993-09-21	17.981035232543945
3420	APD	1993-09-22	17.865402221679688
3421	APD	1993-09-23	17.63413429260254
3422	APD	1993-09-24	17.51850128173828
3423	APD	1993-09-27	17.923219680786133
3424	APD	1993-09-28	17.865402221679688
3425	APD	1993-09-29	17.63413429260254
3426	APD	1993-09-30	17.923219680786133
3427	APD	1993-10-01	18.03885269165039
3428	APD	1993-10-04	17.865402221679688
3429	APD	1993-10-05	17.691951751708984
3430	APD	1993-10-06	17.74976921081543
3431	APD	1993-10-07	17.923219680786133
3432	APD	1993-10-08	18.096670150756836
3433	APD	1993-10-11	18.501388549804688
3434	APD	1993-10-12	18.443571090698242
3435	APD	1993-10-13	18.385753631591797
3436	APD	1993-10-14	18.32793617248535
3437	APD	1993-10-15	18.501388549804688
3438	APD	1993-10-18	18.5592041015625
3439	APD	1993-10-19	18.674837112426758
3440	APD	1993-10-20	18.617021560668945
3441	APD	1993-10-21	18.443571090698242
3442	APD	1993-10-22	18.32793617248535
3443	APD	1993-10-25	18.212303161621094
3444	APD	1993-10-26	18.96392250061035
3445	APD	1993-10-27	19.021738052368164
3446	APD	1993-10-28	19.426456451416016
3447	APD	1993-10-29	19.310823440551758
3448	APD	1993-11-01	20.062442779541016
3449	APD	1993-11-02	20.23589324951172
3450	APD	1993-11-03	19.71554183959961
3451	APD	1993-11-04	19.253005981445312
3452	APD	1993-11-05	19.48427391052246
3453	APD	1993-11-08	19.426456451416016
3454	APD	1993-11-09	19.368640899658203
3455	APD	1993-11-10	19.946809768676758
3456	APD	1993-11-11	20.062442779541016
3457	APD	1993-11-12	20.178075790405273
3458	APD	1993-11-15	20.351526260375977
3459	APD	1993-11-16	20.467159271240234
3460	APD	1993-11-17	20.120258331298828
3461	APD	1993-11-18	19.888992309570312
3462	APD	1993-11-19	20.062442779541016
3463	APD	1993-11-22	20.062442779541016
3464	APD	1993-11-23	19.773357391357422
3465	APD	1993-11-24	20.062442779541016
3466	APD	1993-11-26	19.888992309570312
3467	APD	1993-11-29	20.293710708618164
3468	APD	1993-11-30	20.409343719482422
3469	APD	1993-12-01	20.698427200317383
3470	APD	1993-12-02	20.81406021118164
3471	APD	1993-12-03	20.756244659423828
3472	APD	1993-12-06	20.81406021118164
3473	APD	1993-12-07	20.64061164855957
3474	APD	1993-12-08	20.64061164855957
3475	APD	1993-12-09	20.698427200317383
3476	APD	1993-12-10	20.698427200317383
3477	APD	1993-12-13	21.04532814025879
3478	APD	1993-12-14	21.160961151123047
3479	APD	1993-12-15	20.987512588500977
3480	APD	1993-12-16	20.81406021118164
3481	APD	1993-12-17	20.92969512939453
3482	APD	1993-12-20	20.987512588500977
3483	APD	1993-12-21	20.987512588500977
3484	APD	1993-12-22	20.871877670288086
3485	APD	1993-12-23	20.871877670288086
3486	APD	1993-12-27	21.276596069335938
3487	APD	1993-12-28	21.160961151123047
3488	APD	1993-12-29	20.756244659423828
3489	APD	1993-12-30	20.467159271240234
3490	APD	1993-12-31	20.467159271240234
3491	APD	1994-01-03	20.987512588500977
3492	APD	1994-01-04	20.756244659423828
3493	APD	1994-01-05	21.04532814025879
3494	APD	1994-01-06	21.392229080200195
3495	APD	1994-01-07	21.160961151123047
3496	APD	1994-01-10	21.392229080200195
3497	APD	1994-01-11	21.68131446838379
3498	APD	1994-01-12	21.68131446838379
3499	APD	1994-01-13	21.45004653930664
3500	APD	1994-01-14	21.68131446838379
3501	APD	1994-01-17	21.796947479248047
3502	APD	1994-01-18	21.912580490112305
3503	APD	1994-01-19	22.548566818237305
3504	APD	1994-01-20	22.25948143005371
3505	APD	1994-01-21	22.49074935913086
3506	APD	1994-01-24	22.143848419189453
3507	APD	1994-01-25	22.49074935913086
3508	APD	1994-01-26	22.3751163482666
3509	APD	1994-01-27	22.49074935913086
3510	APD	1994-01-28	22.664199829101562
3511	APD	1994-01-31	22.953283309936523
3512	APD	1994-02-01	22.548566818237305
3513	APD	1994-02-02	22.722017288208008
3514	APD	1994-02-03	22.664199829101562
3515	APD	1994-02-04	22.2016658782959
3516	APD	1994-02-07	22.2016658782959
3517	APD	1994-02-08	22.548566818237305
3518	APD	1994-02-09	22.837650299072266
3519	APD	1994-02-10	22.89546775817871
3520	APD	1994-02-11	22.2016658782959
3521	APD	1994-02-14	22.143848419189453
3522	APD	1994-02-15	22.3751163482666
3523	APD	1994-02-16	22.432931900024414
3524	APD	1994-02-17	22.548566818237305
3525	APD	1994-02-18	22.432931900024414
3526	APD	1994-02-22	22.664199829101562
3527	APD	1994-02-23	22.606382369995117
3528	APD	1994-02-24	21.5656795501709
3529	APD	1994-02-25	21.796947479248047
3530	APD	1994-02-28	22.028215408325195
3531	APD	1994-03-01	21.7391300201416
3532	APD	1994-03-02	21.45004653930664
3533	APD	1994-03-03	21.334413528442383
3534	APD	1994-03-04	21.334413528442383
3535	APD	1994-03-07	21.45004653930664
3536	APD	1994-03-08	21.507862091064453
3537	APD	1994-03-09	21.97039794921875
3538	APD	1994-03-10	21.45004653930664
3539	APD	1994-03-11	21.392229080200195
3540	APD	1994-03-14	21.5656795501709
3541	APD	1994-03-15	21.68131446838379
3542	APD	1994-03-16	22.086030960083008
3543	APD	1994-03-17	22.49074935913086
3544	APD	1994-03-18	22.432931900024414
3545	APD	1994-03-21	22.143848419189453
3546	APD	1994-03-22	22.548566818237305
3547	APD	1994-03-23	22.548566818237305
3548	APD	1994-03-24	22.25948143005371
3549	APD	1994-03-25	22.317298889160156
3550	APD	1994-03-28	21.45004653930664
3551	APD	1994-03-29	20.987512588500977
3552	APD	1994-03-30	20.582794189453125
3553	APD	1994-03-31	20.64061164855957
3554	APD	1994-04-04	20.120258331298828
3555	APD	1994-04-05	20.698427200317383
3556	APD	1994-04-06	21.103145599365234
3557	APD	1994-04-07	20.987512588500977
3558	APD	1994-04-08	20.871877670288086
3559	APD	1994-04-11	21.103145599365234
3560	APD	1994-04-12	21.160961151123047
3561	APD	1994-04-13	20.92969512939453
3562	APD	1994-04-14	20.582794189453125
3563	APD	1994-04-15	20.467159271240234
3564	APD	1994-04-18	20.178075790405273
3565	APD	1994-04-19	19.59990692138672
3566	APD	1994-04-20	19.888992309570312
3567	APD	1994-04-21	20.23589324951172
3568	APD	1994-04-22	19.831174850463867
3569	APD	1994-04-25	20.00462532043457
3570	APD	1994-04-26	20.120258331298828
3571	APD	1994-04-28	20.00462532043457
3572	APD	1994-04-29	20.00462532043457
3573	APD	1994-05-02	19.946809768676758
3574	APD	1994-05-03	19.831174850463867
3575	APD	1994-05-04	19.07955551147461
3576	APD	1994-05-05	19.542091369628906
3577	APD	1994-05-06	19.07955551147461
3578	APD	1994-05-09	18.96392250061035
3579	APD	1994-05-10	18.732654571533203
3580	APD	1994-05-11	18.385753631591797
3581	APD	1994-05-12	18.501388549804688
3582	APD	1994-05-13	18.385753631591797
3583	APD	1994-05-16	18.443571090698242
3584	APD	1994-05-17	19.426456451416016
3585	APD	1994-05-18	19.657724380493164
3586	APD	1994-05-19	20.00462532043457
3587	APD	1994-05-20	19.426456451416016
3588	APD	1994-05-23	19.1951904296875
3589	APD	1994-05-24	19.368640899658203
3590	APD	1994-05-25	19.253005981445312
3591	APD	1994-05-26	19.310823440551758
3592	APD	1994-05-27	19.831174850463867
3593	APD	1994-05-31	19.542091369628906
3594	APD	1994-06-01	19.773357391357422
3595	APD	1994-06-02	19.71554183959961
3596	APD	1994-06-03	20.120258331298828
3597	APD	1994-06-06	19.831174850463867
3598	APD	1994-06-07	19.71554183959961
3599	APD	1994-06-08	19.59990692138672
3600	APD	1994-06-09	19.426456451416016
3601	APD	1994-06-10	19.426456451416016
3602	APD	1994-06-13	19.426456451416016
3603	APD	1994-06-14	19.831174850463867
3604	APD	1994-06-15	19.831174850463867
3605	APD	1994-06-16	19.946809768676758
3606	APD	1994-06-17	19.773357391357422
3607	APD	1994-06-20	19.542091369628906
3608	APD	1994-06-21	19.48427391052246
3609	APD	1994-06-22	19.71554183959961
3610	APD	1994-06-23	19.657724380493164
3611	APD	1994-06-24	19.48427391052246
3612	APD	1994-06-27	19.542091369628906
3613	APD	1994-06-28	19.773357391357422
3614	APD	1994-06-29	19.542091369628906
3615	APD	1994-06-30	19.59990692138672
3616	APD	1994-07-01	19.59990692138672
3617	APD	1994-07-05	19.426456451416016
3618	APD	1994-07-06	19.310823440551758
3619	APD	1994-07-07	19.59990692138672
3620	APD	1994-07-08	19.657724380493164
3621	APD	1994-07-11	20.178075790405273
3622	APD	1994-07-12	20.120258331298828
3623	APD	1994-07-13	20.120258331298828
3624	APD	1994-07-14	20.062442779541016
3625	APD	1994-07-15	19.71554183959961
3626	APD	1994-07-18	19.657724380493164
3627	APD	1994-07-19	20.409343719482422
3628	APD	1994-07-20	20.062442779541016
3629	APD	1994-07-21	20.120258331298828
3630	APD	1994-07-22	20.81406021118164
3631	APD	1994-07-25	21.04532814025879
3632	APD	1994-07-26	21.276596069335938
3633	APD	1994-07-27	21.218778610229492
3634	APD	1994-07-28	21.5656795501709
3635	APD	1994-07-29	22.2016658782959
3636	APD	1994-08-01	22.3751163482666
3637	APD	1994-08-02	22.953283309936523
3638	APD	1994-08-03	23.12673568725586
3639	APD	1994-08-04	22.837650299072266
3640	APD	1994-08-05	22.606382369995117
3641	APD	1994-08-08	22.25948143005371
3642	APD	1994-08-09	22.317298889160156
3643	APD	1994-08-10	22.143848419189453
3644	APD	1994-08-11	22.028215408325195
3645	APD	1994-08-12	22.2016658782959
3646	APD	1994-08-15	22.143848419189453
3647	APD	1994-08-16	22.49074935913086
3648	APD	1994-08-17	22.086030960083008
3649	APD	1994-08-18	22.2016658782959
3650	APD	1994-08-19	22.143848419189453
3651	APD	1994-08-22	22.028215408325195
3652	APD	1994-08-23	22.143848419189453
3653	APD	1994-08-24	22.77983283996582
3654	APD	1994-08-25	22.953283309936523
3655	APD	1994-08-26	23.068918228149414
3656	APD	1994-08-29	22.89546775817871
3657	APD	1994-08-30	22.89546775817871
3658	APD	1994-08-31	23.01110076904297
3659	APD	1994-09-01	22.77983283996582
3660	APD	1994-09-02	22.3751163482666
3661	APD	1994-09-06	22.432931900024414
3662	APD	1994-09-07	22.317298889160156
3663	APD	1994-09-08	22.317298889160156
3664	APD	1994-09-09	22.086030960083008
3665	APD	1994-09-12	21.796947479248047
3666	APD	1994-09-13	21.97039794921875
3667	APD	1994-09-14	22.028215408325195
3668	APD	1994-09-15	22.722017288208008
3669	APD	1994-09-16	22.49074935913086
3670	APD	1994-09-19	22.3751163482666
3671	APD	1994-09-20	21.912580490112305
3672	APD	1994-09-21	21.7391300201416
3673	APD	1994-09-22	21.45004653930664
3674	APD	1994-09-23	21.392229080200195
3675	APD	1994-09-26	21.7391300201416
3676	APD	1994-09-27	21.45004653930664
3677	APD	1994-09-28	21.796947479248047
3678	APD	1994-09-29	21.392229080200195
3679	APD	1994-09-30	21.623497009277344
3680	APD	1994-10-03	21.160961151123047
3681	APD	1994-10-04	20.987512588500977
3682	APD	1994-10-05	20.582794189453125
3683	APD	1994-10-06	20.582794189453125
3684	APD	1994-10-07	20.756244659423828
3685	APD	1994-10-10	21.04532814025879
3686	APD	1994-10-11	21.276596069335938
3687	APD	1994-10-12	21.507862091064453
3688	APD	1994-10-13	22.028215408325195
3689	APD	1994-10-14	22.086030960083008
3690	APD	1994-10-17	21.97039794921875
3691	APD	1994-10-18	21.5656795501709
3692	APD	1994-10-19	21.276596069335938
3693	APD	1994-10-20	21.160961151123047
3694	APD	1994-10-21	20.987512588500977
3695	APD	1994-10-24	20.987512588500977
3696	APD	1994-10-25	20.64061164855957
3697	APD	1994-10-26	20.756244659423828
3698	APD	1994-10-27	21.04532814025879
3699	APD	1994-10-28	21.854764938354492
3700	APD	1994-10-31	22.086030960083008
3701	APD	1994-11-01	21.5656795501709
3702	APD	1994-11-02	21.218778610229492
3703	APD	1994-11-03	21.5656795501709
3704	APD	1994-11-04	21.623497009277344
3705	APD	1994-11-07	21.623497009277344
3706	APD	1994-11-08	21.796947479248047
3707	APD	1994-11-09	21.854764938354492
3708	APD	1994-11-10	21.796947479248047
3709	APD	1994-11-11	21.334413528442383
3710	APD	1994-11-14	21.68131446838379
3711	APD	1994-11-15	21.507862091064453
3712	APD	1994-11-16	21.392229080200195
3713	APD	1994-11-17	21.160961151123047
3714	APD	1994-11-18	20.987512588500977
3715	APD	1994-11-21	21.218778610229492
3716	APD	1994-11-22	20.582794189453125
3717	APD	1994-11-23	19.946809768676758
3718	APD	1994-11-25	20.23589324951172
3719	APD	1994-11-28	20.409343719482422
3720	APD	1994-11-29	20.409343719482422
3721	APD	1994-11-30	20.52497673034668
3722	APD	1994-12-01	20.52497673034668
3723	APD	1994-12-02	20.351526260375977
3724	APD	1994-12-05	20.756244659423828
3725	APD	1994-12-06	20.871877670288086
3726	APD	1994-12-07	20.698427200317383
3727	APD	1994-12-08	20.52497673034668
3728	APD	1994-12-09	20.293710708618164
3729	APD	1994-12-12	20.409343719482422
3730	APD	1994-12-13	20.582794189453125
3731	APD	1994-12-14	20.756244659423828
3732	APD	1994-12-15	21.04532814025879
3733	APD	1994-12-16	21.334413528442383
3734	APD	1994-12-19	21.218778610229492
3735	APD	1994-12-20	21.103145599365234
3736	APD	1994-12-21	21.04532814025879
3737	APD	1994-12-22	20.756244659423828
3738	APD	1994-12-23	20.81406021118164
3739	APD	1994-12-27	20.698427200317383
3740	APD	1994-12-28	20.52497673034668
3741	APD	1994-12-29	20.351526260375977
3742	APD	1994-12-30	20.64061164855957
3743	APD	1995-01-03	20.81406021118164
3744	APD	1995-01-04	20.871877670288086
3745	APD	1995-01-05	20.92969512939453
3746	APD	1995-01-06	20.92969512939453
3747	APD	1995-01-09	20.81406021118164
3748	APD	1995-01-10	20.92969512939453
3749	APD	1995-01-11	20.92969512939453
3750	APD	1995-01-12	20.92969512939453
3751	APD	1995-01-13	20.81406021118164
3752	APD	1995-01-16	21.160961151123047
3753	APD	1995-01-17	21.5656795501709
3754	APD	1995-01-18	21.45004653930664
3755	APD	1995-01-19	21.5656795501709
3756	APD	1995-01-20	21.276596069335938
3757	APD	1995-01-23	20.871877670288086
3758	APD	1995-01-24	20.987512588500977
3759	APD	1995-01-25	20.987512588500977
3760	APD	1995-01-26	20.987512588500977
3761	APD	1995-01-27	21.04532814025879
3762	APD	1995-01-30	20.698427200317383
3763	APD	1995-01-31	20.64061164855957
3764	APD	1995-02-01	20.64061164855957
3765	APD	1995-02-02	20.64061164855957
3766	APD	1995-02-03	21.160961151123047
3767	APD	1995-02-06	21.218778610229492
3768	APD	1995-02-07	21.68131446838379
3769	APD	1995-02-08	21.334413528442383
3770	APD	1995-02-09	21.507862091064453
3771	APD	1995-02-10	21.68131446838379
3772	APD	1995-02-13	21.68131446838379
3773	APD	1995-02-14	21.7391300201416
3774	APD	1995-02-15	21.854764938354492
3775	APD	1995-02-16	21.796947479248047
3776	APD	1995-02-17	22.028215408325195
3777	APD	1995-02-21	22.2016658782959
3778	APD	1995-02-22	22.317298889160156
3779	APD	1995-02-23	22.49074935913086
3780	APD	1995-02-24	22.548566818237305
3781	APD	1995-02-27	22.548566818237305
3782	APD	1995-02-28	22.77983283996582
3783	APD	1995-03-01	22.548566818237305
3784	APD	1995-03-02	22.606382369995117
3785	APD	1995-03-03	22.25948143005371
3786	APD	1995-03-06	22.25948143005371
3787	APD	1995-03-07	21.7391300201416
3788	APD	1995-03-08	21.97039794921875
3789	APD	1995-03-09	22.028215408325195
3790	APD	1995-03-10	22.432931900024414
3791	APD	1995-03-13	22.606382369995117
3792	APD	1995-03-14	22.837650299072266
3793	APD	1995-03-15	23.01110076904297
3794	APD	1995-03-16	22.89546775817871
3795	APD	1995-03-17	22.3751163482666
3796	APD	1995-03-20	22.548566818237305
3797	APD	1995-03-21	22.953283309936523
3798	APD	1995-03-22	22.548566818237305
3799	APD	1995-03-23	22.548566818237305
3800	APD	1995-03-24	22.664199829101562
3801	APD	1995-03-27	23.01110076904297
3802	APD	1995-03-28	23.01110076904297
3803	APD	1995-03-29	23.01110076904297
3804	APD	1995-03-30	23.70490264892578
3805	APD	1995-03-31	24.109621047973633
3806	APD	1995-04-03	23.531452178955078
3807	APD	1995-04-04	23.93617057800293
3808	APD	1995-04-05	23.531452178955078
3809	APD	1995-04-06	23.41581916809082
3810	APD	1995-04-07	23.93617057800293
3811	APD	1995-04-10	23.820537567138672
3812	APD	1995-04-11	23.647085189819336
3813	APD	1995-04-12	23.358001708984375
3814	APD	1995-04-13	23.589269638061523
3815	APD	1995-04-17	23.70490264892578
3816	APD	1995-04-18	23.647085189819336
3817	APD	1995-04-19	23.41581916809082
3818	APD	1995-04-20	23.531452178955078
3819	APD	1995-04-21	23.647085189819336
3820	APD	1995-04-24	24.051803588867188
3821	APD	1995-04-25	23.473636627197266
3822	APD	1995-04-26	23.184551239013672
3823	APD	1995-04-27	23.068918228149414
3824	APD	1995-04-28	23.30018424987793
3825	APD	1995-05-01	23.242368698120117
3826	APD	1995-05-02	23.12673568725586
3827	APD	1995-05-03	23.473636627197266
3828	APD	1995-05-04	23.531452178955078
3829	APD	1995-05-05	23.41581916809082
3830	APD	1995-05-08	23.647085189819336
3831	APD	1995-05-09	23.762720108032227
3832	APD	1995-05-10	23.93617057800293
3833	APD	1995-05-11	23.993986129760742
3834	APD	1995-05-12	23.589269638061523
3835	APD	1995-05-15	24.109621047973633
3836	APD	1995-05-16	25.092506408691406
3837	APD	1995-05-17	24.22525405883789
3838	APD	1995-05-18	23.820537567138672
3839	APD	1995-05-19	24.109621047973633
3840	APD	1995-05-22	23.820537567138672
3841	APD	1995-05-23	24.34088706970215
3842	APD	1995-05-24	23.993986129760742
3843	APD	1995-05-25	23.878353118896484
3844	APD	1995-05-26	23.589269638061523
3845	APD	1995-05-30	24.283071517944336
3846	APD	1995-05-31	24.572154998779297
3847	APD	1995-06-01	24.398704528808594
3848	APD	1995-06-02	24.572154998779297
3849	APD	1995-06-05	24.629972457885742
3850	APD	1995-06-06	24.629972457885742
3851	APD	1995-06-07	24.398704528808594
3852	APD	1995-06-08	24.34088706970215
3853	APD	1995-06-09	24.34088706970215
3854	APD	1995-06-12	24.687789916992188
3855	APD	1995-06-13	24.687789916992188
3856	APD	1995-06-14	24.398704528808594
3857	APD	1995-06-15	24.74560546875
3858	APD	1995-06-16	24.97687339782715
3859	APD	1995-06-19	25.439407348632812
3860	APD	1995-06-20	25.555042266845703
3861	APD	1995-06-21	25.208141326904297
3862	APD	1995-06-22	25.323774337768555
3863	APD	1995-06-23	25.612857818603516
3864	APD	1995-06-26	25.555042266845703
3865	APD	1995-06-27	25.15032386779785
3866	APD	1995-06-28	25.612857818603516
3867	APD	1995-06-29	25.78630828857422
3868	APD	1995-06-30	25.78630828857422
3869	APD	1995-07-03	25.612857818603516
3870	APD	1995-07-05	25.959758758544922
3871	APD	1995-07-06	26.653562545776367
3872	APD	1995-07-07	27.23172950744629
3873	APD	1995-07-10	27.405179977416992
3874	APD	1995-07-11	26.537927627563477
3875	APD	1995-07-12	26.942646026611328
3876	APD	1995-07-13	26.769195556640625
3877	APD	1995-07-14	26.306659698486328
3878	APD	1995-07-17	26.595745086669922
3879	APD	1995-07-18	26.248844146728516
3880	APD	1995-07-19	26.017576217651367
3881	APD	1995-07-20	25.67067527770996
3882	APD	1995-07-21	25.844125747680664
3883	APD	1995-07-24	25.728492736816406
3884	APD	1995-07-25	25.90194320678711
3885	APD	1995-07-26	25.78630828857422
3886	APD	1995-07-27	26.19102668762207
3887	APD	1995-07-28	26.133209228515625
3888	APD	1995-07-31	25.90194320678711
3889	APD	1995-08-01	25.728492736816406
3890	APD	1995-08-02	25.439407348632812
3891	APD	1995-08-03	25.497224807739258
3892	APD	1995-08-04	25.67067527770996
3893	APD	1995-08-07	25.844125747680664
3894	APD	1995-08-08	25.728492736816406
3895	APD	1995-08-09	24.572154998779297
3896	APD	1995-08-10	24.687789916992188
3897	APD	1995-08-11	24.45652198791504
3898	APD	1995-08-14	24.283071517944336
3899	APD	1995-08-15	23.820537567138672
3900	APD	1995-08-16	24.167438507080078
3901	APD	1995-08-17	24.398704528808594
3902	APD	1995-08-18	24.919055938720703
3903	APD	1995-08-21	24.919055938720703
3904	APD	1995-08-22	25.15032386779785
3905	APD	1995-08-23	25.034690856933594
3906	APD	1995-08-24	25.381591796875
3907	APD	1995-08-25	25.323774337768555
3908	APD	1995-08-28	24.86124038696289
3909	APD	1995-08-29	24.74560546875
3910	APD	1995-08-30	24.803422927856445
3911	APD	1995-08-31	24.803422927856445
3912	APD	1995-09-01	24.97687339782715
3913	APD	1995-09-05	25.034690856933594
3914	APD	1995-09-06	25.497224807739258
3915	APD	1995-09-07	25.15032386779785
3916	APD	1995-09-08	25.612857818603516
3917	APD	1995-09-11	25.78630828857422
3918	APD	1995-09-12	25.78630828857422
3919	APD	1995-09-13	25.844125747680664
3920	APD	1995-09-14	26.248844146728516
3921	APD	1995-09-15	25.555042266845703
3922	APD	1995-09-18	25.439407348632812
3923	APD	1995-09-19	25.844125747680664
3924	APD	1995-09-20	25.497224807739258
3925	APD	1995-09-21	24.919055938720703
3926	APD	1995-09-22	24.687789916992188
3927	APD	1995-09-25	24.572154998779297
3928	APD	1995-09-26	24.398704528808594
3929	APD	1995-09-27	24.167438507080078
3930	APD	1995-09-28	24.109621047973633
3931	APD	1995-09-29	24.109621047973633
3932	APD	1995-10-02	23.878353118896484
3933	APD	1995-10-03	23.762720108032227
3934	APD	1995-10-04	23.41581916809082
3935	APD	1995-10-05	23.70490264892578
3936	APD	1995-10-06	23.70490264892578
3937	APD	1995-10-09	23.473636627197266
3938	APD	1995-10-10	23.531452178955078
3939	APD	1995-10-11	23.473636627197266
3940	APD	1995-10-12	23.820537567138672
3941	APD	1995-10-13	24.109621047973633
3942	APD	1995-10-16	24.514339447021484
3943	APD	1995-10-17	24.398704528808594
3944	APD	1995-10-18	24.051803588867188
3945	APD	1995-10-19	23.878353118896484
3946	APD	1995-10-20	23.647085189819336
3947	APD	1995-10-23	23.30018424987793
3948	APD	1995-10-24	23.473636627197266
3949	APD	1995-10-25	24.051803588867188
3950	APD	1995-10-26	23.41581916809082
3951	APD	1995-10-27	23.993986129760742
3952	APD	1995-10-30	24.22525405883789
3953	APD	1995-10-31	23.878353118896484
3954	APD	1995-11-01	24.97687339782715
3955	APD	1995-11-02	25.092506408691406
3956	APD	1995-11-03	25.612857818603516
3957	APD	1995-11-06	25.26595687866211
3958	APD	1995-11-07	25.497224807739258
3959	APD	1995-11-08	25.728492736816406
3960	APD	1995-11-09	25.208141326904297
3961	APD	1995-11-10	25.15032386779785
3962	APD	1995-11-13	25.612857818603516
3963	APD	1995-11-14	26.19102668762207
3964	APD	1995-11-15	26.133209228515625
3965	APD	1995-11-16	26.537927627563477
3966	APD	1995-11-17	26.71137809753418
3967	APD	1995-11-20	27.173912048339844
3968	APD	1995-11-21	26.71137809753418
3969	APD	1995-11-22	26.827011108398438
3970	APD	1995-11-24	26.769195556640625
3971	APD	1995-11-27	26.769195556640625
3972	APD	1995-11-28	26.364477157592773
3973	APD	1995-11-29	25.844125747680664
3974	APD	1995-11-30	25.67067527770996
3975	APD	1995-12-01	25.381591796875
3976	APD	1995-12-04	25.90194320678711
3977	APD	1995-12-05	25.959758758544922
3978	APD	1995-12-06	26.595745086669922
3979	APD	1995-12-07	26.133209228515625
3980	APD	1995-12-08	25.728492736816406
3981	APD	1995-12-11	25.728492736816406
3982	APD	1995-12-12	25.78630828857422
3983	APD	1995-12-13	25.844125747680664
3984	APD	1995-12-14	25.497224807739258
3985	APD	1995-12-15	25.208141326904297
3986	APD	1995-12-18	24.74560546875
3987	APD	1995-12-19	24.803422927856445
3988	APD	1995-12-20	24.97687339782715
3989	APD	1995-12-21	24.109621047973633
3990	APD	1995-12-22	23.70490264892578
3991	APD	1995-12-26	24.22525405883789
3992	APD	1995-12-27	24.22525405883789
3993	APD	1995-12-28	24.45652198791504
3994	APD	1995-12-29	24.398704528808594
3995	APD	1996-01-02	24.86124038696289
3996	APD	1996-01-03	25.323774337768555
3997	APD	1996-01-04	25.323774337768555
3998	APD	1996-01-05	25.439407348632812
3999	APD	1996-01-08	25.439407348632812
4000	APD	1996-01-09	25.034690856933594
4001	APD	1996-01-10	24.919055938720703
4002	APD	1996-01-11	25.034690856933594
4003	APD	1996-01-12	25.034690856933594
4004	APD	1996-01-15	24.86124038696289
4005	APD	1996-01-16	24.45652198791504
4006	APD	1996-01-17	24.398704528808594
4007	APD	1996-01-18	23.820537567138672
4008	APD	1996-01-19	23.762720108032227
4009	APD	1996-01-22	24.398704528808594
4010	APD	1996-01-23	24.398704528808594
4011	APD	1996-01-24	23.70490264892578
4012	APD	1996-01-25	23.473636627197266
4013	APD	1996-01-26	23.878353118896484
4014	APD	1996-01-29	23.993986129760742
4015	APD	1996-01-30	24.398704528808594
4016	APD	1996-01-31	24.687789916992188
4017	APD	1996-02-01	24.629972457885742
4018	APD	1996-02-02	24.283071517944336
4019	APD	1996-02-05	24.34088706970215
4020	APD	1996-02-06	24.051803588867188
4021	APD	1996-02-07	23.993986129760742
4022	APD	1996-02-08	24.629972457885742
4023	APD	1996-02-09	24.74560546875
4024	APD	1996-02-12	25.092506408691406
4025	APD	1996-02-13	24.97687339782715
4026	APD	1996-02-14	24.22525405883789
4027	APD	1996-02-15	24.45652198791504
4028	APD	1996-02-16	24.572154998779297
4029	APD	1996-02-20	24.34088706970215
4030	APD	1996-02-21	24.514339447021484
4031	APD	1996-02-22	24.687789916992188
4032	APD	1996-02-23	24.803422927856445
4033	APD	1996-02-26	24.919055938720703
4034	APD	1996-02-27	24.919055938720703
4035	APD	1996-02-28	24.629972457885742
4036	APD	1996-02-29	24.629972457885742
4037	APD	1996-03-01	24.97687339782715
4038	APD	1996-03-04	25.15032386779785
4039	APD	1996-03-05	24.97687339782715
4040	APD	1996-03-06	25.497224807739258
4041	APD	1996-03-07	25.555042266845703
4042	APD	1996-03-08	24.97687339782715
4043	APD	1996-03-11	25.439407348632812
4044	APD	1996-03-12	25.26595687866211
4045	APD	1996-03-13	26.075393676757812
4046	APD	1996-03-14	26.595745086669922
4047	APD	1996-03-15	26.537927627563477
4048	APD	1996-03-18	26.653562545776367
4049	APD	1996-03-19	26.71137809753418
4050	APD	1996-03-20	26.075393676757812
4051	APD	1996-03-21	25.90194320678711
4052	APD	1996-03-22	26.133209228515625
4053	APD	1996-03-25	26.133209228515625
4054	APD	1996-03-26	25.78630828857422
4055	APD	1996-03-27	24.97687339782715
4056	APD	1996-03-28	25.323774337768555
4057	APD	1996-03-29	25.26595687866211
4058	APD	1996-04-01	25.612857818603516
4059	APD	1996-04-02	25.67067527770996
4060	APD	1996-04-03	25.612857818603516
4061	APD	1996-04-04	25.555042266845703
4062	APD	1996-04-08	25.381591796875
4063	APD	1996-04-09	25.323774337768555
4064	APD	1996-04-10	25.26595687866211
4065	APD	1996-04-11	26.133209228515625
4066	APD	1996-04-12	27.405179977416992
4067	APD	1996-04-15	27.34736442565918
4068	APD	1996-04-16	26.942646026611328
4069	APD	1996-04-17	26.884828567504883
4070	APD	1996-04-18	27.058279037475586
4071	APD	1996-04-19	26.769195556640625
4072	APD	1996-04-22	26.71137809753418
4073	APD	1996-04-23	26.075393676757812
4074	APD	1996-04-24	26.42229461669922
4075	APD	1996-04-25	26.42229461669922
4076	APD	1996-04-26	26.075393676757812
4077	APD	1996-04-29	26.364477157592773
4078	APD	1996-04-30	26.42229461669922
4079	APD	1996-05-01	26.364477157592773
4080	APD	1996-05-02	26.42229461669922
4081	APD	1996-05-03	26.48011016845703
4082	APD	1996-05-06	26.364477157592773
4083	APD	1996-05-07	26.364477157592773
4084	APD	1996-05-08	26.364477157592773
4085	APD	1996-05-09	26.306659698486328
4086	APD	1996-05-10	26.364477157592773
4087	APD	1996-05-13	26.71137809753418
4088	APD	1996-05-14	27.058279037475586
4089	APD	1996-05-15	27.173912048339844
4090	APD	1996-05-16	27.23172950744629
4091	APD	1996-05-17	27.058279037475586
4092	APD	1996-05-20	27.000463485717773
4093	APD	1996-05-21	26.769195556640625
4094	APD	1996-05-22	26.769195556640625
4095	APD	1996-05-23	26.595745086669922
4096	APD	1996-05-24	27.34736442565918
4097	APD	1996-05-28	27.462997436523438
4098	APD	1996-05-29	27.694265365600586
4099	APD	1996-05-30	27.7520809173584
4100	APD	1996-05-31	27.520814895629883
4101	APD	1996-06-03	27.520814895629883
4102	APD	1996-06-04	27.520814895629883
4103	APD	1996-06-05	27.462997436523438
4104	APD	1996-06-06	27.058279037475586
4105	APD	1996-06-07	27.058279037475586
4106	APD	1996-06-10	26.884828567504883
4107	APD	1996-06-11	26.884828567504883
4108	APD	1996-06-12	26.884828567504883
4109	APD	1996-06-13	26.827011108398438
4110	APD	1996-06-14	26.71137809753418
4111	APD	1996-06-17	26.653562545776367
4112	APD	1996-06-18	26.075393676757812
4113	APD	1996-06-19	25.90194320678711
4114	APD	1996-06-20	25.78630828857422
4115	APD	1996-06-21	25.78630828857422
4116	APD	1996-06-24	26.133209228515625
4117	APD	1996-06-25	26.19102668762207
4118	APD	1996-06-26	26.133209228515625
4119	APD	1996-06-27	26.017576217651367
4120	APD	1996-06-28	26.653562545776367
4121	APD	1996-07-01	26.827011108398438
4122	APD	1996-07-02	26.48011016845703
4123	APD	1996-07-03	26.653562545776367
4124	APD	1996-07-05	26.42229461669922
4125	APD	1996-07-08	25.78630828857422
4126	APD	1996-07-09	25.78630828857422
4127	APD	1996-07-10	26.017576217651367
4128	APD	1996-07-11	25.67067527770996
4129	APD	1996-07-12	25.67067527770996
4130	APD	1996-07-15	25.208141326904297
4131	APD	1996-07-16	25.034690856933594
4132	APD	1996-07-17	24.803422927856445
4133	APD	1996-07-18	24.97687339782715
4134	APD	1996-07-19	24.86124038696289
4135	APD	1996-07-22	24.86124038696289
4136	APD	1996-07-23	24.687789916992188
4137	APD	1996-07-24	24.283071517944336
4138	APD	1996-07-25	24.109621047973633
4139	APD	1996-07-26	24.167438507080078
4140	APD	1996-07-29	24.051803588867188
4141	APD	1996-07-30	24.22525405883789
4142	APD	1996-07-31	24.687789916992188
4143	APD	1996-08-01	25.15032386779785
4144	APD	1996-08-02	25.208141326904297
4145	APD	1996-08-05	24.919055938720703
4146	APD	1996-08-06	25.092506408691406
4147	APD	1996-08-07	25.208141326904297
4148	APD	1996-08-08	25.381591796875
4149	APD	1996-08-09	25.323774337768555
4150	APD	1996-08-12	25.497224807739258
4151	APD	1996-08-13	25.034690856933594
4152	APD	1996-08-14	25.034690856933594
4153	APD	1996-08-15	25.208141326904297
4154	APD	1996-08-16	25.323774337768555
4155	APD	1996-08-19	25.497224807739258
4156	APD	1996-08-20	25.497224807739258
4157	APD	1996-08-21	25.497224807739258
4158	APD	1996-08-22	25.728492736816406
4159	APD	1996-08-23	25.67067527770996
4160	APD	1996-08-26	25.497224807739258
4161	APD	1996-08-27	25.497224807739258
4162	APD	1996-08-28	25.381591796875
4163	APD	1996-08-29	25.323774337768555
4164	APD	1996-08-30	25.323774337768555
4165	APD	1996-09-03	24.919055938720703
4166	APD	1996-09-04	25.15032386779785
4167	APD	1996-09-05	24.97687339782715
4168	APD	1996-09-06	25.092506408691406
4169	APD	1996-09-09	25.612857818603516
4170	APD	1996-09-10	25.555042266845703
4171	APD	1996-09-11	25.959758758544922
4172	APD	1996-09-12	26.537927627563477
4173	APD	1996-09-13	26.653562545776367
4174	APD	1996-09-16	26.248844146728516
4175	APD	1996-09-17	26.42229461669922
4176	APD	1996-09-18	26.306659698486328
4177	APD	1996-09-19	26.537927627563477
4178	APD	1996-09-20	26.827011108398438
4179	APD	1996-09-23	26.827011108398438
4180	APD	1996-09-24	26.827011108398438
4181	APD	1996-09-25	26.769195556640625
4182	APD	1996-09-26	26.653562545776367
4183	APD	1996-09-27	26.653562545776367
4184	APD	1996-09-30	26.942646026611328
4185	APD	1996-10-01	26.942646026611328
4186	APD	1996-10-02	27.058279037475586
4187	APD	1996-10-03	27.173912048339844
4188	APD	1996-10-04	27.405179977416992
4189	APD	1996-10-07	27.63644790649414
4190	APD	1996-10-08	27.63644790649414
4191	APD	1996-10-09	27.63644790649414
4192	APD	1996-10-10	27.9255313873291
4193	APD	1996-10-11	28.15679931640625
4194	APD	1996-10-14	28.44588279724121
4195	APD	1996-10-15	27.983348846435547
4196	APD	1996-10-16	27.694265365600586
4197	APD	1996-10-17	27.809898376464844
4198	APD	1996-10-18	28.503700256347656
4199	APD	1996-10-21	28.67715072631836
4200	APD	1996-10-22	28.3880672454834
4201	APD	1996-10-23	28.041166305541992
4202	APD	1996-10-24	27.289546966552734
4203	APD	1996-10-25	27.289546966552734
4204	APD	1996-10-28	27.578630447387695
4205	APD	1996-10-29	27.520814895629883
4206	APD	1996-10-30	27.173912048339844
4207	APD	1996-10-31	27.7520809173584
4208	APD	1996-11-01	29.949121475219727
4209	APD	1996-11-04	29.949121475219727
4210	APD	1996-11-05	30.52729034423828
4211	APD	1996-11-06	30.816373825073242
4212	APD	1996-11-07	30.874191284179688
4213	APD	1996-11-08	30.989824295043945
4214	APD	1996-11-11	31.105457305908203
4215	APD	1996-11-12	31.45235824584961
4216	APD	1996-11-13	31.221092224121094
4217	APD	1996-11-14	31.914894104003906
4218	APD	1996-11-15	31.5679931640625
4219	APD	1996-11-18	31.45235824584961
4220	APD	1996-11-19	31.394542694091797
4221	APD	1996-11-20	31.5679931640625
4222	APD	1996-11-21	31.5679931640625
4223	APD	1996-11-22	31.799259185791016
4224	APD	1996-11-25	32.2039794921875
4225	APD	1996-11-26	32.03052520751953
4226	APD	1996-11-27	32.319610595703125
4227	APD	1996-11-29	32.14616012573242
4228	APD	1996-12-02	32.37742614746094
4229	APD	1996-12-03	32.14616012573242
4230	APD	1996-12-04	31.5679931640625
4231	APD	1996-12-05	31.799259185791016
4232	APD	1996-12-06	31.5679931640625
4233	APD	1996-12-09	31.741443634033203
4234	APD	1996-12-10	31.799259185791016
4235	APD	1996-12-11	31.799259185791016
4236	APD	1996-12-12	31.394542694091797
4237	APD	1996-12-13	31.105457305908203
4238	APD	1996-12-16	30.816373825073242
4239	APD	1996-12-17	30.874191284179688
4240	APD	1996-12-18	30.9320068359375
4241	APD	1996-12-19	31.5679931640625
4242	APD	1996-12-20	32.26179504394531
4243	APD	1996-12-23	31.683626174926758
4244	APD	1996-12-24	31.683626174926758
4245	APD	1996-12-26	32.26179504394531
4246	APD	1996-12-27	32.319610595703125
4247	APD	1996-12-30	32.26179504394531
4248	APD	1996-12-31	31.97270965576172
4249	APD	1997-01-02	31.510175704956055
4250	APD	1997-01-03	32.03052520751953
4251	APD	1997-01-06	32.2039794921875
4252	APD	1997-01-07	32.08834457397461
4253	APD	1997-01-08	32.26179504394531
4254	APD	1997-01-09	32.2039794921875
4255	APD	1997-01-10	32.08834457397461
4256	APD	1997-01-13	32.03052520751953
4257	APD	1997-01-14	32.435245513916016
4258	APD	1997-01-15	32.26179504394531
4259	APD	1997-01-16	32.89778137207031
4260	APD	1997-01-17	32.839962005615234
4261	APD	1997-01-20	32.49306106567383
4262	APD	1997-01-21	32.26179504394531
4263	APD	1997-01-22	31.625808715820312
4264	APD	1997-01-23	32.435245513916016
4265	APD	1997-01-24	33.01341247558594
4266	APD	1997-01-27	32.26179504394531
4267	APD	1997-01-28	32.03052520751953
4268	APD	1997-01-29	32.2039794921875
4269	APD	1997-01-30	33.30249786376953
4270	APD	1997-01-31	33.01341247558594
4271	APD	1997-02-03	33.360313415527344
4272	APD	1997-02-04	34.16975021362305
4273	APD	1997-02-05	34.054115295410156
4274	APD	1997-02-06	34.40101623535156
4275	APD	1997-02-07	35.326087951660156
4276	APD	1997-02-10	35.094818115234375
4277	APD	1997-02-11	34.74791717529297
4278	APD	1997-02-12	34.80573654174805
4279	APD	1997-02-13	35.326087951660156
4280	APD	1997-02-14	34.80573654174805
4281	APD	1997-02-18	34.632286071777344
4282	APD	1997-02-19	33.996299743652344
4283	APD	1997-02-20	34.054115295410156
4284	APD	1997-02-21	34.51665115356445
4285	APD	1997-02-24	34.80573654174805
4286	APD	1997-02-25	35.615169525146484
4287	APD	1997-02-26	35.615169525146484
4288	APD	1997-02-27	35.15263748168945
4289	APD	1997-02-28	34.28538513183594
4290	APD	1997-03-03	34.054115295410156
4291	APD	1997-03-04	33.93848419189453
4292	APD	1997-03-05	34.34320068359375
4293	APD	1997-03-06	34.22756576538086
4294	APD	1997-03-07	34.111934661865234
4295	APD	1997-03-10	34.111934661865234
4296	APD	1997-03-11	34.34320068359375
4297	APD	1997-03-12	34.34320068359375
4298	APD	1997-03-13	33.70721435546875
4299	APD	1997-03-14	33.93848419189453
4300	APD	1997-03-17	34.45883560180664
4301	APD	1997-03-18	34.22756576538086
4302	APD	1997-03-19	33.64939880371094
4303	APD	1997-03-20	33.071231842041016
4304	APD	1997-03-21	32.37742614746094
4305	APD	1997-03-24	32.03052520751953
4306	APD	1997-03-25	30.874191284179688
4307	APD	1997-03-26	31.683626174926758
4308	APD	1997-03-27	31.33672523498535
4309	APD	1997-03-31	31.394542694091797
4310	APD	1997-04-01	31.04764175415039
4311	APD	1997-04-02	30.816373825073242
4312	APD	1997-04-03	31.04764175415039
4313	APD	1997-04-04	30.9320068359375
4314	APD	1997-04-07	30.9320068359375
4315	APD	1997-04-08	31.45235824584961
4316	APD	1997-04-09	31.45235824584961
4317	APD	1997-04-10	31.5679931640625
4318	APD	1997-04-11	31.394542694091797
4319	APD	1997-04-14	31.45235824584961
4320	APD	1997-04-15	32.319610595703125
4321	APD	1997-04-16	32.2039794921875
4322	APD	1997-04-17	32.03052520751953
4323	APD	1997-04-18	32.37742614746094
4324	APD	1997-04-21	32.03052520751953
4325	APD	1997-04-22	32.26179504394531
4326	APD	1997-04-23	32.14616012573242
4327	APD	1997-04-24	31.394542694091797
4328	APD	1997-04-25	31.683626174926758
4329	APD	1997-04-28	32.2039794921875
4330	APD	1997-04-29	32.66651153564453
4331	APD	1997-04-30	33.18686294555664
4332	APD	1997-05-01	32.839962005615234
4333	APD	1997-05-02	33.30249786376953
4334	APD	1997-05-05	33.475948333740234
4335	APD	1997-05-06	34.22756576538086
4336	APD	1997-05-07	33.70721435546875
4337	APD	1997-05-08	33.93848419189453
4338	APD	1997-05-09	34.111934661865234
4339	APD	1997-05-12	34.574466705322266
4340	APD	1997-05-13	33.996299743652344
4341	APD	1997-05-14	34.22756576538086
4342	APD	1997-05-15	34.690101623535156
4343	APD	1997-05-16	34.574466705322266
4344	APD	1997-05-19	34.690101623535156
4345	APD	1997-05-20	34.92136764526367
4346	APD	1997-05-21	34.574466705322266
4347	APD	1997-05-22	34.16975021362305
4348	APD	1997-05-23	35.15263748168945
4349	APD	1997-05-27	35.49953842163086
4350	APD	1997-05-28	35.094818115234375
4351	APD	1997-05-29	35.615169525146484
4352	APD	1997-05-30	35.96207046508789
4353	APD	1997-06-02	36.82932662963867
4354	APD	1997-06-03	36.59805679321289
4355	APD	1997-06-04	35.67298889160156
4356	APD	1997-06-05	35.730804443359375
4357	APD	1997-06-06	36.42460632324219
4358	APD	1997-06-09	36.482425689697266
4359	APD	1997-06-10	37.118408203125
4360	APD	1997-06-11	37.349674224853516
4361	APD	1997-06-12	37.985660552978516
4362	APD	1997-06-13	38.621646881103516
4363	APD	1997-06-16	38.2169303894043
4364	APD	1997-06-17	38.621646881103516
4365	APD	1997-06-18	38.79509735107422
4366	APD	1997-06-19	39.257633209228516
4367	APD	1997-06-20	39.026363372802734
4368	APD	1997-06-23	37.2918586730957
4369	APD	1997-06-24	39.31544876098633
4370	APD	1997-06-25	39.31544876098633
4371	APD	1997-06-26	39.19981384277344
4372	APD	1997-06-27	38.76618957519531
4373	APD	1997-06-30	37.5809440612793
4374	APD	1997-07-01	38.44819641113281
4375	APD	1997-07-02	39.19981384277344
4376	APD	1997-07-03	39.17090606689453
4377	APD	1997-07-07	38.91073226928711
4378	APD	1997-07-08	40.00925064086914
4379	APD	1997-07-09	39.228721618652344
4380	APD	1997-07-10	39.777984619140625
4381	APD	1997-07-11	40.095977783203125
4382	APD	1997-07-14	39.459991455078125
4383	APD	1997-07-15	39.72016525268555
4384	APD	1997-07-16	40.12488555908203
4385	APD	1997-07-17	39.60453414916992
4386	APD	1997-07-18	38.824005126953125
4387	APD	1997-07-21	38.79509735107422
4388	APD	1997-07-22	39.43108367919922
4389	APD	1997-07-23	39.257633209228516
4390	APD	1997-07-24	39.83580017089844
4391	APD	1997-07-25	39.69125747680664
4392	APD	1997-07-28	40.15379333496094
4393	APD	1997-07-29	39.459991455078125
4394	APD	1997-07-30	40.558509826660156
4395	APD	1997-07-31	40.78977966308594
4396	APD	1997-08-01	40.26942443847656
4397	APD	1997-08-04	39.89361572265625
4398	APD	1997-08-05	39.72016525268555
4399	APD	1997-08-06	40.35615158081055
4400	APD	1997-08-07	39.72016525268555
4401	APD	1997-08-08	38.79509735107422
4402	APD	1997-08-11	38.67946243286133
4403	APD	1997-08-12	37.9278450012207
4404	APD	1997-08-13	37.55203628540039
4405	APD	1997-08-14	38.27474594116211
4406	APD	1997-08-15	37.2629508972168
4407	APD	1997-08-18	37.725486755371094
4408	APD	1997-08-19	37.667667388916016
4409	APD	1997-08-20	38.33256149291992
4410	APD	1997-08-21	38.01456832885742
4411	APD	1997-08-22	37.63875961303711
4412	APD	1997-08-25	37.465309143066406
4413	APD	1997-08-26	37.55203628540039
4414	APD	1997-08-27	38.15911102294922
4415	APD	1997-08-28	37.84111785888672
4416	APD	1997-08-29	37.725486755371094
4417	APD	1997-09-02	38.939640045166016
4418	APD	1997-09-03	38.96854782104492
4419	APD	1997-09-04	38.419288635253906
4420	APD	1997-09-05	38.390380859375
4421	APD	1997-09-08	38.44819641113281
4422	APD	1997-09-09	39.026363372802734
4423	APD	1997-09-10	38.824005126953125
4424	APD	1997-09-11	38.76618957519531
4425	APD	1997-09-12	39.48889923095703
4426	APD	1997-09-15	39.864707946777344
4427	APD	1997-09-16	39.922523498535156
4428	APD	1997-09-17	40.03815841674805
4429	APD	1997-09-18	40.35615158081055
4430	APD	1997-09-19	39.777984619140625
4431	APD	1997-09-22	39.17090606689453
4432	APD	1997-09-23	39.19981384277344
4433	APD	1997-09-24	39.08418273925781
4434	APD	1997-09-25	38.737281799316406
4435	APD	1997-09-26	38.506011962890625
4436	APD	1997-09-29	38.33256149291992
4437	APD	1997-09-30	38.36146926879883
4438	APD	1997-10-01	38.27474594116211
4439	APD	1997-10-02	37.9278450012207
4440	APD	1997-10-03	38.04347610473633
4441	APD	1997-10-06	38.04347610473633
4442	APD	1997-10-07	37.465309143066406
4443	APD	1997-10-08	36.59805679321289
4444	APD	1997-10-09	36.887142181396484
4445	APD	1997-10-10	36.71369171142578
4446	APD	1997-10-13	36.684783935546875
4447	APD	1997-10-14	36.6558723449707
4448	APD	1997-10-15	36.33788299560547
4449	APD	1997-10-16	36.07770538330078
4450	APD	1997-10-17	35.49953842163086
4451	APD	1997-10-20	34.574466705322266
4452	APD	1997-10-21	36.10661315917969
4453	APD	1997-10-22	35.96207046508789
4454	APD	1997-10-23	35.96207046508789
4455	APD	1997-10-24	34.690101623535156
4456	APD	1997-10-27	34.54555892944336
4457	APD	1997-10-28	34.22756576538086
4458	APD	1997-10-29	34.632286071777344
4459	APD	1997-10-30	34.690101623535156
4460	APD	1997-10-31	35.15263748168945
4461	APD	1997-11-03	35.70189666748047
4462	APD	1997-11-04	35.49953842163086
4463	APD	1997-11-05	36.22224807739258
4464	APD	1997-11-06	37.03168487548828
4465	APD	1997-11-07	36.85823440551758
4466	APD	1997-11-10	35.38390350341797
4467	APD	1997-11-11	35.70189666748047
4468	APD	1997-11-12	35.326087951660156
4469	APD	1997-11-13	34.690101623535156
4470	APD	1997-11-14	34.71900939941406
4471	APD	1997-11-17	34.690101623535156
4472	APD	1997-11-18	35.49953842163086
4473	APD	1997-11-19	35.210453033447266
4474	APD	1997-11-20	35.38390350341797
4475	APD	1997-11-21	35.26826858520508
4476	APD	1997-11-24	34.950279235839844
4477	APD	1997-11-25	34.60337829589844
4478	APD	1997-11-26	35.26826858520508
4479	APD	1997-11-28	35.47063064575195
4480	APD	1997-12-01	36.22224807739258
4481	APD	1997-12-02	36.59805679321289
4482	APD	1997-12-03	36.048797607421875
4483	APD	1997-12-04	36.19334030151367
4484	APD	1997-12-05	36.048797607421875
4485	APD	1997-12-08	36.048797607421875
4486	APD	1997-12-09	36.01988983154297
4487	APD	1997-12-10	36.10661315917969
4488	APD	1997-12-11	35.70189666748047
4489	APD	1997-12-12	35.26826858520508
4490	APD	1997-12-15	34.83464431762695
4491	APD	1997-12-16	35.615169525146484
4492	APD	1997-12-17	35.615169525146484
4493	APD	1997-12-18	35.644081115722656
4494	APD	1997-12-19	35.615169525146484
4495	APD	1997-12-22	35.78862380981445
4496	APD	1997-12-23	36.10661315917969
4497	APD	1997-12-24	36.19334030151367
4498	APD	1997-12-26	36.42460632324219
4499	APD	1997-12-29	36.74259948730469
4500	APD	1997-12-30	37.985660552978516
4501	APD	1997-12-31	38.04347610473633
4502	APD	1998-01-02	38.65055465698242
4503	APD	1998-01-05	38.67946243286133
4504	APD	1998-01-06	37.84111785888672
4505	APD	1998-01-07	37.407493591308594
4506	APD	1998-01-08	36.91604995727539
4507	APD	1998-01-09	35.47063064575195
4508	APD	1998-01-12	35.846439361572266
4509	APD	1998-01-13	35.528446197509766
4510	APD	1998-01-14	35.75971221923828
4511	APD	1998-01-15	35.933162689208984
4512	APD	1998-01-16	36.482425689697266
4513	APD	1998-01-20	36.54024124145508
4514	APD	1998-01-21	36.3089714050293
4515	APD	1998-01-22	36.39569854736328
4516	APD	1998-01-23	36.251155853271484
4517	APD	1998-01-26	36.59805679321289
4518	APD	1998-01-27	37.23404312133789
4519	APD	1998-01-28	36.91604995727539
4520	APD	1998-01-29	36.85823440551758
4521	APD	1998-01-30	37.089500427246094
4522	APD	1998-02-02	38.65055465698242
4523	APD	1998-02-03	38.939640045166016
4524	APD	1998-02-04	38.5638313293457
4525	APD	1998-02-05	38.824005126953125
4526	APD	1998-02-06	39.19981384277344
4527	APD	1998-02-09	38.33256149291992
4528	APD	1998-02-10	39.777984619140625
4529	APD	1998-02-11	39.257633209228516
4530	APD	1998-02-12	39.51780700683594
4531	APD	1998-02-13	39.777984619140625
4532	APD	1998-02-17	39.864707946777344
4533	APD	1998-02-18	40.182701110839844
4534	APD	1998-02-19	40.21160888671875
4535	APD	1998-02-20	40.500694274902344
4536	APD	1998-02-23	40.21160888671875
4537	APD	1998-02-24	39.228721618652344
4538	APD	1998-02-25	38.96854782104492
4539	APD	1998-02-26	38.96854782104492
4540	APD	1998-02-27	38.824005126953125
4541	APD	1998-03-02	38.708370208740234
4542	APD	1998-03-03	38.85291290283203
4543	APD	1998-03-04	38.621646881103516
4544	APD	1998-03-05	38.0723876953125
4545	APD	1998-03-06	37.95675277709961
4546	APD	1998-03-09	38.0723876953125
4547	APD	1998-03-10	38.0723876953125
4548	APD	1998-03-11	37.725486755371094
4549	APD	1998-03-12	38.0723876953125
4550	APD	1998-03-13	37.69657516479492
4551	APD	1998-03-16	38.101295471191406
4552	APD	1998-03-17	38.27474594116211
4553	APD	1998-03-18	38.506011962890625
4554	APD	1998-03-19	38.506011962890625
4555	APD	1998-03-20	38.27474594116211
4556	APD	1998-03-23	38.5638313293457
4557	APD	1998-03-24	38.708370208740234
4558	APD	1998-03-25	38.621646881103516
4559	APD	1998-03-26	38.2169303894043
4560	APD	1998-03-27	37.9278450012207
4561	APD	1998-03-30	37.783302307128906
4562	APD	1998-03-31	38.33256149291992
4563	APD	1998-04-01	38.15911102294922
4564	APD	1998-04-02	38.27474594116211
4565	APD	1998-04-03	38.33256149291992
4566	APD	1998-04-06	38.506011962890625
4567	APD	1998-04-07	38.33256149291992
4568	APD	1998-04-08	38.13020324707031
4569	APD	1998-04-09	38.33256149291992
4570	APD	1998-04-13	37.985660552978516
4571	APD	1998-04-14	38.76618957519531
4572	APD	1998-04-15	39.546714782714844
4573	APD	1998-04-16	39.40217590332031
4574	APD	1998-04-17	40.32724380493164
4575	APD	1998-04-20	40.182701110839844
4576	APD	1998-04-21	41.04995346069336
4577	APD	1998-04-22	40.67414474487305
4578	APD	1998-04-23	41.136680603027344
4579	APD	1998-04-24	41.194496154785156
4580	APD	1998-04-27	40.73196029663086
4581	APD	1998-04-28	40.32724380493164
4582	APD	1998-04-29	40.182701110839844
4583	APD	1998-04-30	40.21160888671875
4584	APD	1998-05-01	40.32724380493164
4585	APD	1998-05-04	41.10777282714844
4586	APD	1998-05-05	40.76087188720703
4587	APD	1998-05-06	40.61632537841797
4588	APD	1998-05-07	40.26942443847656
4589	APD	1998-05-08	40.558509826660156
4590	APD	1998-05-11	40.73196029663086
4591	APD	1998-05-12	41.62812042236328
4592	APD	1998-05-13	41.74375534057617
4593	APD	1998-05-14	41.62812042236328
4594	APD	1998-05-15	41.02104568481445
4595	APD	1998-05-18	40.67414474487305
4596	APD	1998-05-19	40.44287872314453
4597	APD	1998-05-20	40.90541076660156
4598	APD	1998-05-21	40.84759521484375
4599	APD	1998-05-22	40.70305252075195
4600	APD	1998-05-26	39.63344192504883
4601	APD	1998-05-27	39.546714782714844
4602	APD	1998-05-28	40.21160888671875
4603	APD	1998-05-29	40.240516662597656
4604	APD	1998-06-01	40.500694274902344
4605	APD	1998-06-02	40.52960205078125
4606	APD	1998-06-03	40.52960205078125
4607	APD	1998-06-04	40.44287872314453
4608	APD	1998-06-05	40.240516662597656
4609	APD	1998-06-08	40.61632537841797
4610	APD	1998-06-09	40.35615158081055
4611	APD	1998-06-10	40.41396713256836
4612	APD	1998-06-11	40.095977783203125
4613	APD	1998-06-12	39.40217590332031
4614	APD	1998-06-15	38.824005126953125
4615	APD	1998-06-16	39.89361572265625
4616	APD	1998-06-17	40.240516662597656
4617	APD	1998-06-18	40.06706619262695
4618	APD	1998-06-19	36.9449577331543
4619	APD	1998-06-22	36.887142181396484
4620	APD	1998-06-23	37.349674224853516
4621	APD	1998-06-24	37.523128509521484
4622	APD	1998-06-25	36.59805679321289
4623	APD	1998-06-26	36.42460632324219
4624	APD	1998-06-29	35.96207046508789
4625	APD	1998-06-30	37.00277328491211
4626	APD	1998-07-01	35.846439361572266
4627	APD	1998-07-02	35.26826858520508
4628	APD	1998-07-06	36.59805679321289
4629	APD	1998-07-07	36.6558723449707
4630	APD	1998-07-08	36.482425689697266
4631	APD	1998-07-09	35.615169525146484
4632	APD	1998-07-10	35.03700256347656
4633	APD	1998-07-13	34.86355209350586
4634	APD	1998-07-14	35.38390350341797
4635	APD	1998-07-15	35.210453033447266
4636	APD	1998-07-16	35.15263748168945
4637	APD	1998-07-17	35.38390350341797
4638	APD	1998-07-20	35.094818115234375
4639	APD	1998-07-21	34.80573654174805
4640	APD	1998-07-22	35.210453033447266
4641	APD	1998-07-23	34.45883560180664
4642	APD	1998-07-24	35.03700256347656
4643	APD	1998-07-27	35.15263748168945
4644	APD	1998-07-28	34.22756576538086
4645	APD	1998-07-29	34.40101623535156
4646	APD	1998-07-30	33.76503372192383
4647	APD	1998-07-31	32.37742614746094
4648	APD	1998-08-03	32.319610595703125
4649	APD	1998-08-04	30.816373825073242
4650	APD	1998-08-05	30.989824295043945
4651	APD	1998-08-06	30.52729034423828
4652	APD	1998-08-07	31.221092224121094
4653	APD	1998-08-10	31.683626174926758
4654	APD	1998-08-11	31.683626174926758
4655	APD	1998-08-12	32.319610595703125
4656	APD	1998-08-13	31.5679931640625
4657	APD	1998-08-14	31.33672523498535
4658	APD	1998-08-17	31.683626174926758
4659	APD	1998-08-18	32.319610595703125
4660	APD	1998-08-19	32.49306106567383
4661	APD	1998-08-20	32.78214645385742
4662	APD	1998-08-21	32.72433090209961
4663	APD	1998-08-24	32.14616012573242
4664	APD	1998-08-25	31.394542694091797
4665	APD	1998-08-26	30.816373825073242
4666	APD	1998-08-27	29.48658561706543
4667	APD	1998-08-28	29.544403076171875
4668	APD	1998-08-31	28.272432327270508
4669	APD	1998-09-01	29.428770065307617
4670	APD	1998-09-02	29.255319595336914
4671	APD	1998-09-03	29.717853546142578
4672	APD	1998-09-04	29.139684677124023
4673	APD	1998-09-08	30.064754486083984
4674	APD	1998-09-09	29.83348846435547
4675	APD	1998-09-10	28.67715072631836
4676	APD	1998-09-11	29.139684677124023
4677	APD	1998-09-14	29.544403076171875
4678	APD	1998-09-15	30.469472885131836
4679	APD	1998-09-16	30.816373825073242
4680	APD	1998-09-17	30.41165542602539
4681	APD	1998-09-18	30.238204956054688
4682	APD	1998-09-21	29.660036087036133
4683	APD	1998-09-22	28.908418655395508
4684	APD	1998-09-23	28.5615177154541
4685	APD	1998-09-24	28.5615177154541
4686	APD	1998-09-25	28.734968185424805
4687	APD	1998-09-28	28.503700256347656
4688	APD	1998-09-29	28.5615177154541
4689	APD	1998-09-30	27.520814895629883
4690	APD	1998-10-01	27.63644790649414
4691	APD	1998-10-02	27.86771583557129
4692	APD	1998-10-05	27.86771583557129
4693	APD	1998-10-06	29.08186912536621
4694	APD	1998-10-07	29.370952606201172
4695	APD	1998-10-08	27.7520809173584
4696	APD	1998-10-09	28.67715072631836
4697	APD	1998-10-12	30.064754486083984
4698	APD	1998-10-13	30.64292335510254
4699	APD	1998-10-14	32.319610595703125
4700	APD	1998-10-15	33.071231842041016
4701	APD	1998-10-16	34.40101623535156
4702	APD	1998-10-19	34.22756576538086
4703	APD	1998-10-20	34.22756576538086
4704	APD	1998-10-21	33.12904739379883
4705	APD	1998-10-22	34.80573654174805
4706	APD	1998-10-23	33.64939880371094
4707	APD	1998-10-26	34.45883560180664
4708	APD	1998-10-27	33.76503372192383
4709	APD	1998-10-28	33.475948333740234
4710	APD	1998-10-29	34.51665115356445
4711	APD	1998-10-30	34.92136764526367
4712	APD	1998-11-02	35.730804443359375
4713	APD	1998-11-03	37.00277328491211
4714	APD	1998-11-04	36.9449577331543
4715	APD	1998-11-05	37.81221008300781
4716	APD	1998-11-06	37.523128509521484
4717	APD	1998-11-09	37.17622756958008
4718	APD	1998-11-10	36.366790771484375
4719	APD	1998-11-11	35.210453033447266
4720	APD	1998-11-12	35.094818115234375
4721	APD	1998-11-13	37.00277328491211
4722	APD	1998-11-16	37.69657516479492
4723	APD	1998-11-17	37.87002944946289
4724	APD	1998-11-18	37.00277328491211
4725	APD	1998-11-19	36.54024124145508
4726	APD	1998-11-20	36.366790771484375
4727	APD	1998-11-23	37.81221008300781
4728	APD	1998-11-24	36.82932662963867
4729	APD	1998-11-25	37.407493591308594
4730	APD	1998-11-27	36.71369171142578
4731	APD	1998-11-30	35.26826858520508
4732	APD	1998-12-01	35.15263748168945
4733	APD	1998-12-02	34.22756576538086
4734	APD	1998-12-03	33.70721435546875
4735	APD	1998-12-04	34.111934661865234
4736	APD	1998-12-07	34.40101623535156
4737	APD	1998-12-08	33.24468231201172
4738	APD	1998-12-09	33.996299743652344
4739	APD	1998-12-10	34.111934661865234
4740	APD	1998-12-11	33.53376388549805
4741	APD	1998-12-14	33.996299743652344
4742	APD	1998-12-15	33.18686294555664
4743	APD	1998-12-16	32.839962005615234
4744	APD	1998-12-17	34.51665115356445
4745	APD	1998-12-18	33.76503372192383
4746	APD	1998-12-21	35.210453033447266
4747	APD	1998-12-22	35.26826858520508
4748	APD	1998-12-23	35.326087951660156
4749	APD	1998-12-24	35.67298889160156
4750	APD	1998-12-28	36.19334030151367
4751	APD	1998-12-29	35.96207046508789
4752	APD	1998-12-30	35.55735397338867
4753	APD	1998-12-31	37.00277328491211
4754	APD	1999-01-04	36.07770538330078
4755	APD	1999-01-05	36.251155853271484
4756	APD	1999-01-06	37.06059265136719
4757	APD	1999-01-07	36.13552474975586
4758	APD	1999-01-08	37.06059265136719
4759	APD	1999-01-11	37.9278450012207
4760	APD	1999-01-12	36.3089714050293
4761	APD	1999-01-13	36.59805679321289
4762	APD	1999-01-14	35.38390350341797
4763	APD	1999-01-15	36.42460632324219
4764	APD	1999-01-19	36.01988983154297
4765	APD	1999-01-20	34.34320068359375
4766	APD	1999-01-21	33.88066482543945
4767	APD	1999-01-22	33.18686294555664
4768	APD	1999-01-25	33.360313415527344
4769	APD	1999-01-26	32.839962005615234
4770	APD	1999-01-27	31.914894104003906
4771	APD	1999-01-28	31.394542694091797
4772	APD	1999-01-29	31.105457305908203
4773	APD	1999-02-01	30.874191284179688
4774	APD	1999-02-02	30.469472885131836
4775	APD	1999-02-03	29.60222053527832
4776	APD	1999-02-04	30.180389404296875
4777	APD	1999-02-05	29.83348846435547
4778	APD	1999-02-08	30.64292335510254
4779	APD	1999-02-09	30.64292335510254
4780	APD	1999-02-10	31.221092224121094
4781	APD	1999-02-11	31.97270965576172
4782	APD	1999-02-12	31.683626174926758
4783	APD	1999-02-16	31.04764175415039
4784	APD	1999-02-17	31.97270965576172
4785	APD	1999-02-18	30.64292335510254
4786	APD	1999-02-19	30.700740814208984
4787	APD	1999-02-22	31.394542694091797
4788	APD	1999-02-23	30.758556365966797
4789	APD	1999-02-24	29.370952606201172
4790	APD	1999-02-25	29.428770065307617
4791	APD	1999-02-26	29.717853546142578
4792	APD	1999-03-01	29.255319595336914
4793	APD	1999-03-02	28.330249786376953
4794	APD	1999-03-03	28.734968185424805
4795	APD	1999-03-04	29.60222053527832
4796	APD	1999-03-05	29.717853546142578
4797	APD	1999-03-08	29.428770065307617
4798	APD	1999-03-09	30.006938934326172
4799	APD	1999-03-10	29.717853546142578
4800	APD	1999-03-11	29.60222053527832
4801	APD	1999-03-12	29.428770065307617
4802	APD	1999-03-15	29.370952606201172
4803	APD	1999-03-16	29.024051666259766
4804	APD	1999-03-17	29.313135147094727
4805	APD	1999-03-18	29.717853546142578
4806	APD	1999-03-19	30.180389404296875
4807	APD	1999-03-22	30.9320068359375
4808	APD	1999-03-23	29.89130401611328
4809	APD	1999-03-24	30.585105895996094
4810	APD	1999-03-25	31.510175704956055
4811	APD	1999-03-26	31.510175704956055
4812	APD	1999-03-29	32.550880432128906
4813	APD	1999-03-30	32.60869598388672
4814	APD	1999-03-31	31.683626174926758
4815	APD	1999-04-01	31.625808715820312
4816	APD	1999-04-05	32.14616012573242
4817	APD	1999-04-06	31.278907775878906
4818	APD	1999-04-07	31.97270965576172
4819	APD	1999-04-08	32.14616012573242
4820	APD	1999-04-09	31.85707664489746
4821	APD	1999-04-12	32.435245513916016
4822	APD	1999-04-13	31.45235824584961
4823	APD	1999-04-14	34.34320068359375
4824	APD	1999-04-15	38.101295471191406
4825	APD	1999-04-16	40.240516662597656
4826	APD	1999-04-19	42.321922302246094
4827	APD	1999-04-20	41.62812042236328
4828	APD	1999-04-21	41.22340393066406
4829	APD	1999-04-22	40.47178649902344
4830	APD	1999-04-23	39.48889923095703
4831	APD	1999-04-26	38.79509735107422
4832	APD	1999-04-27	38.27474594116211
4833	APD	1999-04-28	40.64523696899414
4834	APD	1999-04-29	43.36262512207031
4835	APD	1999-04-30	43.4782600402832
4836	APD	1999-05-03	45.444034576416016
4837	APD	1999-05-04	44.808048248291016
4838	APD	1999-05-05	43.88298034667969
4839	APD	1999-05-06	43.42044448852539
4840	APD	1999-05-07	44.287696838378906
4841	APD	1999-05-10	43.99861145019531
4842	APD	1999-05-11	45.03931427001953
4843	APD	1999-05-12	43.42044448852539
4844	APD	1999-05-13	42.90009307861328
4845	APD	1999-05-14	42.6688232421875
4846	APD	1999-05-17	40.70305252075195
4847	APD	1999-05-18	39.37326431274414
4848	APD	1999-05-19	41.68593978881836
4849	APD	1999-05-20	40.99213790893555
4850	APD	1999-05-21	40.52960205078125
4851	APD	1999-05-24	39.95143508911133
4852	APD	1999-05-25	39.662349700927734
4853	APD	1999-05-26	39.662349700927734
4854	APD	1999-05-27	37.985660552978516
4855	APD	1999-05-28	37.9278450012207
4856	APD	1999-06-01	40.00925064086914
4857	APD	1999-06-02	39.08418273925781
4858	APD	1999-06-03	38.33256149291992
4859	APD	1999-06-04	39.48889923095703
4860	APD	1999-06-07	39.43108367919922
4861	APD	1999-06-08	38.621646881103516
4862	APD	1999-06-09	37.9278450012207
4863	APD	1999-06-10	37.9278450012207
4864	APD	1999-06-11	38.44819641113281
4865	APD	1999-06-14	40.182701110839844
4866	APD	1999-06-15	41.16558837890625
4867	APD	1999-06-16	40.76087188720703
4868	APD	1999-06-17	41.68593978881836
4869	APD	1999-06-18	42.09065628051758
4870	APD	1999-06-21	42.84227752685547
4871	APD	1999-06-22	41.74375534057617
4872	APD	1999-06-23	41.396854400634766
4873	APD	1999-06-24	37.9278450012207
4874	APD	1999-06-25	37.9278450012207
4875	APD	1999-06-28	38.101295471191406
4876	APD	1999-06-29	38.44819641113281
4877	APD	1999-06-30	37.23404312133789
4878	APD	1999-07-01	37.985660552978516
4879	APD	1999-07-02	39.72016525268555
4880	APD	1999-07-06	39.141998291015625
4881	APD	1999-07-07	39.19981384277344
4882	APD	1999-07-08	39.026363372802734
4883	APD	1999-07-09	39.777984619140625
4884	APD	1999-07-12	38.15911102294922
4885	APD	1999-07-13	38.390380859375
4886	APD	1999-07-14	38.44819641113281
4887	APD	1999-07-15	38.2169303894043
4888	APD	1999-07-16	34.16975021362305
4889	APD	1999-07-19	33.24468231201172
4890	APD	1999-07-20	33.70721435546875
4891	APD	1999-07-21	32.955596923828125
4892	APD	1999-07-22	32.550880432128906
4893	APD	1999-07-23	32.89778137207031
4894	APD	1999-07-26	32.26179504394531
4895	APD	1999-07-27	32.08834457397461
4896	APD	1999-07-28	31.625808715820312
4897	APD	1999-07-29	30.758556365966797
4898	APD	1999-07-30	30.9320068359375
4899	APD	1999-08-02	32.60869598388672
4900	APD	1999-08-03	32.435245513916016
4901	APD	1999-08-04	31.510175704956055
4902	APD	1999-08-05	31.914894104003906
4903	APD	1999-08-06	31.85707664489746
4904	APD	1999-08-09	31.5679931640625
4905	APD	1999-08-10	31.45235824584961
4906	APD	1999-08-11	31.04764175415039
4907	APD	1999-08-12	30.41165542602539
4908	APD	1999-08-13	32.14616012573242
4909	APD	1999-08-16	32.14616012573242
4910	APD	1999-08-17	32.60869598388672
4911	APD	1999-08-18	32.550880432128906
4912	APD	1999-08-19	32.72433090209961
4913	APD	1999-08-20	33.88066482543945
4914	APD	1999-08-23	33.24468231201172
4915	APD	1999-08-24	33.18686294555664
4916	APD	1999-08-25	33.18686294555664
4917	APD	1999-08-26	33.30249786376953
4918	APD	1999-08-27	32.66651153564453
4919	APD	1999-08-30	31.85707664489746
4920	APD	1999-08-31	31.45235824584961
4921	APD	1999-09-01	31.85707664489746
4922	APD	1999-09-02	31.5679931640625
4923	APD	1999-09-03	31.85707664489746
4924	APD	1999-09-07	31.625808715820312
4925	APD	1999-09-08	31.45235824584961
4926	APD	1999-09-09	31.799259185791016
4927	APD	1999-09-10	32.08834457397461
4928	APD	1999-09-13	32.08834457397461
4929	APD	1999-09-14	30.989824295043945
4930	APD	1999-09-15	31.5679931640625
4931	APD	1999-09-16	30.585105895996094
4932	APD	1999-09-17	29.83348846435547
4933	APD	1999-09-20	30.296022415161133
4934	APD	1999-09-21	29.60222053527832
4935	APD	1999-09-22	28.3880672454834
4936	APD	1999-09-23	27.86771583557129
4937	APD	1999-09-24	27.983348846435547
4938	APD	1999-09-27	27.983348846435547
4939	APD	1999-09-28	27.405179977416992
4940	APD	1999-09-29	25.844125747680664
4941	APD	1999-09-30	27.058279037475586
4942	APD	1999-10-01	26.942646026611328
4943	APD	1999-10-04	27.9255313873291
4944	APD	1999-10-05	27.983348846435547
4945	APD	1999-10-06	28.272432327270508
4946	APD	1999-10-07	28.272432327270508
4947	APD	1999-10-08	29.255319595336914
4948	APD	1999-10-11	28.098981857299805
4949	APD	1999-10-12	26.884828567504883
4950	APD	1999-10-13	26.769195556640625
4951	APD	1999-10-14	26.827011108398438
4952	APD	1999-10-15	25.323774337768555
4953	APD	1999-10-18	25.497224807739258
4954	APD	1999-10-19	25.78630828857422
4955	APD	1999-10-20	25.612857818603516
4956	APD	1999-10-21	25.26595687866211
4957	APD	1999-10-22	25.092506408691406
4958	APD	1999-10-25	25.728492736816406
4959	APD	1999-10-26	25.26595687866211
4960	APD	1999-10-27	26.537927627563477
4961	APD	1999-10-28	25.323774337768555
4962	APD	1999-10-29	25.439407348632812
4963	APD	1999-11-01	25.959758758544922
4964	APD	1999-11-02	26.017576217651367
4965	APD	1999-11-03	25.208141326904297
4966	APD	1999-11-04	25.67067527770996
4967	APD	1999-11-05	24.803422927856445
4968	APD	1999-11-08	24.45652198791504
4969	APD	1999-11-09	24.629972457885742
4970	APD	1999-11-10	25.323774337768555
4971	APD	1999-11-11	25.728492736816406
4972	APD	1999-11-12	28.792783737182617
4973	APD	1999-11-15	29.48658561706543
4974	APD	1999-11-16	30.41165542602539
4975	APD	1999-11-17	31.105457305908203
4976	APD	1999-11-18	30.64292335510254
4977	APD	1999-11-19	29.428770065307617
4978	APD	1999-11-22	29.19750213623047
4979	APD	1999-11-23	29.660036087036133
4980	APD	1999-11-24	29.949121475219727
4981	APD	1999-11-26	29.775671005249023
4982	APD	1999-11-29	29.370952606201172
4983	APD	1999-11-30	29.949121475219727
4984	APD	1999-12-01	29.83348846435547
4985	APD	1999-12-02	30.180389404296875
4986	APD	1999-12-03	29.255319595336914
4987	APD	1999-12-06	29.139684677124023
4988	APD	1999-12-07	28.503700256347656
4989	APD	1999-12-08	29.255319595336914
4990	APD	1999-12-09	29.08186912536621
4991	APD	1999-12-10	29.255319595336914
4992	APD	1999-12-13	28.214616775512695
4993	APD	1999-12-14	29.255319595336914
4994	APD	1999-12-15	28.792783737182617
4995	APD	1999-12-16	28.619333267211914
4996	APD	1999-12-17	29.08186912536621
4997	APD	1999-12-20	28.272432327270508
4998	APD	1999-12-21	27.11609649658203
4999	APD	1999-12-22	26.942646026611328
5000	APD	1999-12-23	28.503700256347656
5001	APD	1999-12-27	28.5615177154541
5002	APD	1999-12-28	29.024051666259766
5003	APD	1999-12-29	30.989824295043945
5004	APD	1999-12-30	30.64292335510254
5005	APD	1999-12-31	31.04764175415039
5006	APD	2000-01-03	30.353839874267578
5007	APD	2000-01-04	29.428770065307617
5008	APD	2000-01-05	29.60222053527832
5009	APD	2000-01-06	31.5679931640625
5010	APD	2000-01-07	33.76503372192383
5011	APD	2000-01-10	31.683626174926758
5012	APD	2000-01-11	30.238204956054688
5013	APD	2000-01-12	30.758556365966797
5014	APD	2000-01-13	30.52729034423828
5015	APD	2000-01-14	29.949121475219727
5016	APD	2000-01-18	28.503700256347656
5017	APD	2000-01-19	28.5615177154541
5018	APD	2000-01-20	27.63644790649414
5019	APD	2000-01-21	26.769195556640625
5020	APD	2000-01-24	27.9255313873291
5021	APD	2000-01-25	28.734968185424805
5022	APD	2000-01-26	29.139684677124023
5023	APD	2000-01-27	28.5615177154541
5024	APD	2000-01-28	27.578630447387695
5025	APD	2000-01-31	27.405179977416992
5026	APD	2000-02-01	28.330249786376953
5027	APD	2000-02-02	28.098981857299805
5028	APD	2000-02-03	28.44588279724121
5029	APD	2000-02-04	28.5615177154541
5030	APD	2000-02-07	28.503700256347656
5031	APD	2000-02-08	27.9255313873291
5032	APD	2000-02-09	26.48011016845703
5033	APD	2000-02-10	25.959758758544922
5034	APD	2000-02-11	24.919055938720703
5035	APD	2000-02-14	26.537927627563477
5036	APD	2000-02-15	26.827011108398438
5037	APD	2000-02-16	25.90194320678711
5038	APD	2000-02-17	26.364477157592773
5039	APD	2000-02-18	25.034690856933594
5040	APD	2000-02-22	25.728492736816406
5041	APD	2000-02-23	25.15032386779785
5042	APD	2000-02-24	24.398704528808594
5043	APD	2000-02-25	24.167438507080078
5044	APD	2000-02-28	24.167438507080078
5045	APD	2000-02-29	23.820537567138672
5046	APD	2000-03-01	23.993986129760742
5047	APD	2000-03-02	23.589269638061523
5048	APD	2000-03-03	24.34088706970215
5049	APD	2000-03-06	23.41581916809082
5050	APD	2000-03-07	22.3751163482666
5051	APD	2000-03-08	22.953283309936523
5052	APD	2000-03-09	22.953283309936523
5053	APD	2000-03-10	23.068918228149414
5054	APD	2000-03-13	22.837650299072266
5055	APD	2000-03-14	23.01110076904297
5056	APD	2000-03-15	25.323774337768555
5057	APD	2000-03-16	27.462997436523438
5058	APD	2000-03-17	25.497224807739258
5059	APD	2000-03-20	25.90194320678711
5060	APD	2000-03-21	26.364477157592773
5061	APD	2000-03-22	25.034690856933594
5062	APD	2000-03-23	26.19102668762207
5063	APD	2000-03-24	26.769195556640625
5064	APD	2000-03-27	25.844125747680664
5065	APD	2000-03-28	25.959758758544922
5066	APD	2000-03-29	26.306659698486328
5067	APD	2000-03-30	26.595745086669922
5068	APD	2000-03-31	26.306659698486328
5069	APD	2000-04-03	27.86771583557129
5070	APD	2000-04-04	27.520814895629883
5071	APD	2000-04-05	27.462997436523438
5072	APD	2000-04-06	27.34736442565918
5073	APD	2000-04-07	27.058279037475586
5074	APD	2000-04-10	27.23172950744629
5075	APD	2000-04-11	28.619333267211914
5076	APD	2000-04-12	29.313135147094727
5077	APD	2000-04-13	27.809898376464844
5078	APD	2000-04-14	26.769195556640625
5079	APD	2000-04-17	27.63644790649414
5080	APD	2000-04-18	27.173912048339844
5081	APD	2000-04-19	25.78630828857422
5082	APD	2000-04-20	27.63644790649414
5083	APD	2000-04-24	29.19750213623047
5084	APD	2000-04-25	30.296022415161133
5085	APD	2000-04-26	28.503700256347656
5086	APD	2000-04-27	28.44588279724121
5087	APD	2000-04-28	28.734968185424805
5088	APD	2000-05-01	29.19750213623047
5089	APD	2000-05-02	29.660036087036133
5090	APD	2000-05-03	28.272432327270508
5091	APD	2000-05-04	28.67715072631836
5092	APD	2000-05-05	29.024051666259766
5093	APD	2000-05-08	28.908418655395508
5094	APD	2000-05-09	28.041166305541992
5095	APD	2000-05-10	28.850601196289062
5096	APD	2000-05-11	32.14616012573242
5097	APD	2000-05-12	33.071231842041016
5098	APD	2000-05-15	32.2039794921875
5099	APD	2000-05-16	31.510175704956055
5100	APD	2000-05-17	31.683626174926758
5101	APD	2000-05-18	32.34851837158203
5102	APD	2000-05-19	33.30249786376953
5103	APD	2000-05-22	33.85175704956055
5104	APD	2000-05-23	35.730804443359375
5105	APD	2000-05-24	34.51665115356445
5106	APD	2000-05-25	32.89778137207031
5107	APD	2000-05-26	31.85707664489746
5108	APD	2000-05-30	32.03052520751953
5109	APD	2000-05-31	32.03052520751953
5110	APD	2000-06-01	33.591583251953125
5111	APD	2000-06-02	33.70721435546875
5112	APD	2000-06-05	33.30249786376953
5113	APD	2000-06-06	32.550880432128906
5114	APD	2000-06-07	31.914894104003906
5115	APD	2000-06-08	31.221092224121094
5116	APD	2000-06-09	31.221092224121094
5117	APD	2000-06-12	31.16327476501465
5118	APD	2000-06-13	31.16327476501465
5119	APD	2000-06-14	31.85707664489746
5120	APD	2000-06-15	32.2039794921875
5121	APD	2000-06-16	32.14616012573242
5122	APD	2000-06-19	31.5679931640625
5123	APD	2000-06-20	29.83348846435547
5124	APD	2000-06-21	28.908418655395508
5125	APD	2000-06-22	29.08186912536621
5126	APD	2000-06-23	28.67715072631836
5127	APD	2000-06-26	28.792783737182617
5128	APD	2000-06-27	30.700740814208984
5129	APD	2000-06-28	30.787464141845703
5130	APD	2000-06-29	30.238204956054688
5131	APD	2000-06-30	28.503700256347656
5132	APD	2000-07-03	28.792783737182617
5133	APD	2000-07-05	29.08186912536621
5134	APD	2000-07-06	28.5615177154541
5135	APD	2000-07-07	27.983348846435547
5136	APD	2000-07-10	27.694265365600586
5137	APD	2000-07-11	28.214616775512695
5138	APD	2000-07-12	27.86771583557129
5139	APD	2000-07-13	28.5615177154541
5140	APD	2000-07-14	29.08186912536621
5141	APD	2000-07-17	28.503700256347656
5142	APD	2000-07-18	28.098981857299805
5143	APD	2000-07-19	27.694265365600586
5144	APD	2000-07-20	28.15679931640625
5145	APD	2000-07-21	29.08186912536621
5146	APD	2000-07-24	29.60222053527832
5147	APD	2000-07-25	30.180389404296875
5148	APD	2000-07-26	30.180389404296875
5149	APD	2000-07-27	30.469472885131836
5150	APD	2000-07-28	30.52729034423828
5151	APD	2000-07-31	30.874191284179688
5152	APD	2000-08-01	30.874191284179688
5153	APD	2000-08-02	30.758556365966797
5154	APD	2000-08-03	31.45235824584961
5155	APD	2000-08-04	31.45235824584961
5156	APD	2000-08-07	31.625808715820312
5157	APD	2000-08-08	31.914894104003906
5158	APD	2000-08-09	32.03052520751953
5159	APD	2000-08-10	31.683626174926758
5160	APD	2000-08-11	32.49306106567383
5161	APD	2000-08-14	33.071231842041016
5162	APD	2000-08-15	33.01341247558594
5163	APD	2000-08-16	33.475948333740234
5164	APD	2000-08-17	34.16975021362305
5165	APD	2000-08-18	32.955596923828125
5166	APD	2000-08-21	32.955596923828125
5167	APD	2000-08-22	32.955596923828125
5168	APD	2000-08-23	34.054115295410156
5169	APD	2000-08-24	34.51665115356445
5170	APD	2000-08-25	34.690101623535156
5171	APD	2000-08-28	34.690101623535156
5172	APD	2000-08-29	34.97918701171875
5173	APD	2000-08-30	34.16975021362305
5174	APD	2000-08-31	33.60603713989258
5175	APD	2000-09-01	33.82284927368164
5176	APD	2000-09-05	34.74791717529297
5177	APD	2000-09-06	36.07770538330078
5178	APD	2000-09-07	34.22756576538086
5179	APD	2000-09-08	33.30249786376953
5180	APD	2000-09-11	32.89778137207031
5181	APD	2000-09-12	32.839962005615234
5182	APD	2000-09-13	32.319610595703125
5183	APD	2000-09-14	32.60869598388672
5184	APD	2000-09-15	32.319610595703125
5185	APD	2000-09-18	31.65471839904785
5186	APD	2000-09-19	31.625808715820312
5187	APD	2000-09-20	30.989824295043945
5188	APD	2000-09-21	30.9320068359375
5189	APD	2000-09-22	31.33672523498535
5190	APD	2000-09-25	30.874191284179688
5191	APD	2000-09-26	30.585105895996094
5192	APD	2000-09-27	30.989824295043945
5193	APD	2000-09-28	32.60869598388672
5194	APD	2000-09-29	33.30249786376953
5195	APD	2000-10-02	33.12904739379883
5196	APD	2000-10-03	34.16975021362305
5197	APD	2000-10-04	34.28538513183594
5198	APD	2000-10-05	35.03700256347656
5199	APD	2000-10-06	35.210453033447266
5200	APD	2000-10-09	35.326087951660156
5201	APD	2000-10-10	35.44172286987305
5202	APD	2000-10-11	35.210453033447266
5203	APD	2000-10-12	34.111934661865234
5204	APD	2000-10-13	33.24468231201172
5205	APD	2000-10-16	33.76503372192383
5206	APD	2000-10-17	33.18686294555664
5207	APD	2000-10-18	33.01341247558594
5208	APD	2000-10-19	30.469472885131836
5209	APD	2000-10-20	31.16327476501465
5210	APD	2000-10-23	31.45235824584961
5211	APD	2000-10-24	33.591583251953125
5212	APD	2000-10-25	33.82284927368164
5213	APD	2000-10-26	33.12904739379883
5214	APD	2000-10-27	33.64939880371094
5215	APD	2000-10-30	33.82284927368164
5216	APD	2000-10-31	34.51665115356445
5217	APD	2000-11-01	34.054115295410156
5218	APD	2000-11-02	33.591583251953125
5219	APD	2000-11-03	33.24468231201172
5220	APD	2000-11-06	32.955596923828125
5221	APD	2000-11-07	33.30249786376953
5222	APD	2000-11-08	33.76503372192383
5223	APD	2000-11-09	33.30249786376953
5224	APD	2000-11-10	32.03052520751953
5225	APD	2000-11-13	31.799259185791016
5226	APD	2000-11-14	31.914894104003906
5227	APD	2000-11-15	32.03052520751953
5228	APD	2000-11-16	30.64292335510254
5229	APD	2000-11-17	31.16327476501465
5230	APD	2000-11-20	30.874191284179688
5231	APD	2000-11-21	30.758556365966797
5232	APD	2000-11-22	31.04764175415039
5233	APD	2000-11-24	31.221092224121094
5234	APD	2000-11-27	31.221092224121094
5235	APD	2000-11-28	30.9320068359375
5236	APD	2000-11-29	31.799259185791016
5237	APD	2000-11-30	31.85707664489746
5238	APD	2000-12-01	32.550880432128906
5239	APD	2000-12-04	33.996299743652344
5240	APD	2000-12-05	33.82284927368164
5241	APD	2000-12-06	33.12904739379883
5242	APD	2000-12-07	32.89778137207031
5243	APD	2000-12-08	33.41813278198242
5244	APD	2000-12-11	33.12904739379883
5245	APD	2000-12-12	33.64939880371094
5246	APD	2000-12-13	34.111934661865234
5247	APD	2000-12-14	33.41813278198242
5248	APD	2000-12-15	32.60869598388672
5249	APD	2000-12-18	33.82284927368164
5250	APD	2000-12-19	35.03700256347656
5251	APD	2000-12-20	34.34320068359375
5252	APD	2000-12-21	35.67298889160156
5253	APD	2000-12-22	36.887142181396484
5254	APD	2000-12-26	37.81221008300781
5255	APD	2000-12-27	38.96854782104492
5256	APD	2000-12-28	38.67946243286133
5257	APD	2000-12-29	37.9278450012207
5258	APD	2001-01-02	37.407493591308594
5259	APD	2001-01-03	37.69657516479492
5260	APD	2001-01-04	38.2169303894043
5261	APD	2001-01-05	37.75439453125
5262	APD	2001-01-08	37.69657516479492
5263	APD	2001-01-09	36.366790771484375
5264	APD	2001-01-10	36.54024124145508
5265	APD	2001-01-11	35.210453033447266
5266	APD	2001-01-12	34.632286071777344
5267	APD	2001-01-16	34.45883560180664
5268	APD	2001-01-17	34.111934661865234
5269	APD	2001-01-18	33.88066482543945
5270	APD	2001-01-19	33.24468231201172
5271	APD	2001-01-22	33.591583251953125
5272	APD	2001-01-23	33.591583251953125
5273	APD	2001-01-24	34.16975021362305
5274	APD	2001-01-25	34.574466705322266
5275	APD	2001-01-26	33.64939880371094
5276	APD	2001-01-29	34.2830696105957
5277	APD	2001-01-30	35.189640045166016
5278	APD	2001-01-31	34.93986892700195
5279	APD	2001-02-01	35.10638427734375
5280	APD	2001-02-02	35.12488555908203
5281	APD	2001-02-05	36.02220153808594
5282	APD	2001-02-06	35.53191375732422
5283	APD	2001-02-07	35.86494064331055
5284	APD	2001-02-08	36.58649444580078
5285	APD	2001-02-09	36.08695602416992
5286	APD	2001-02-12	36.06845474243164
5287	APD	2001-02-13	36.5217399597168
5288	APD	2001-02-14	36.493988037109375
5289	APD	2001-02-15	36.95652389526367
5290	APD	2001-02-16	36.37372970581055
5291	APD	2001-02-20	37.24329376220703
5292	APD	2001-02-21	35.994449615478516
5293	APD	2001-02-22	35.80018615722656
5294	APD	2001-02-23	34.56059265136719
5295	APD	2001-02-26	35.92044448852539
5296	APD	2001-02-27	36.38298034667969
5297	APD	2001-02-28	37.51156234741211
5298	APD	2001-03-01	36.97502136230469
5299	APD	2001-03-02	37.18778991699219
5300	APD	2001-03-05	37.4190559387207
5301	APD	2001-03-06	38.69565200805664
5302	APD	2001-03-07	39.31544876098633
5303	APD	2001-03-08	39.777984619140625
5304	APD	2001-03-09	39.546714782714844
5305	APD	2001-03-12	38.103607177734375
5306	APD	2001-03-13	37.74283218383789
5307	APD	2001-03-14	37.05827713012695
5308	APD	2001-03-15	36.87326431274414
5309	APD	2001-03-16	36.73450469970703
5310	APD	2001-03-19	37.437557220458984
5311	APD	2001-03-20	36.790008544921875
5312	APD	2001-03-21	35.7169303894043
5313	APD	2001-03-22	34.801109313964844
5314	APD	2001-03-23	35.92044448852539
5315	APD	2001-03-26	36.484737396240234
5316	APD	2001-03-27	36.07770538330078
5317	APD	2001-03-28	35.95744705200195
5318	APD	2001-03-29	35.013877868652344
5319	APD	2001-03-30	35.52266311645508
5320	APD	2001-04-02	36.632747650146484
5321	APD	2001-04-03	35.5966682434082
5322	APD	2001-04-04	36.71600341796875
5323	APD	2001-04-05	37.56706619262695
5324	APD	2001-04-06	37.17853927612305
5325	APD	2001-04-09	38.242366790771484
5326	APD	2001-04-10	40.02775192260742
5327	APD	2001-04-11	39.36170196533203
5328	APD	2001-04-12	39.36170196533203
5329	APD	2001-04-16	39.777984619140625
5330	APD	2001-04-17	39.121185302734375
5331	APD	2001-04-18	40.67530059814453
5332	APD	2001-04-19	39.583717346191406
5333	APD	2001-04-20	39.130435943603516
5334	APD	2001-04-23	39.08418273925781
5335	APD	2001-04-24	39.713226318359375
5336	APD	2001-04-25	39.546714782714844
5337	APD	2001-04-26	40.0462532043457
5338	APD	2001-04-27	40.19426345825195
5339	APD	2001-04-30	39.768733978271484
5340	APD	2001-05-01	39.60221862792969
5341	APD	2001-05-02	39.68547439575195
5342	APD	2001-05-03	39.29694747924805
5343	APD	2001-05-04	40.03700256347656
5344	APD	2001-05-07	39.61146926879883
5345	APD	2001-05-08	40.203514099121094
5346	APD	2001-05-09	40.49028778076172
5347	APD	2001-05-10	41.16558837890625
5348	APD	2001-05-11	40.7585563659668
5349	APD	2001-05-14	41.21184158325195
5350	APD	2001-05-15	41.50786209106445
5351	APD	2001-05-16	43.200740814208984
5352	APD	2001-05-17	43.95004653930664
5353	APD	2001-05-18	42.543941497802734
5354	APD	2001-05-21	42.543941497802734
5355	APD	2001-05-22	42.9232177734375
5356	APD	2001-05-23	42.553192138671875
5357	APD	2001-05-24	41.67437744140625
5358	APD	2001-05-25	42.46993637084961
5359	APD	2001-05-29	42.867713928222656
5360	APD	2001-05-30	42.571693420410156
5361	APD	2001-05-31	43.26549530029297
5362	APD	2001-06-01	43.709529876708984
5363	APD	2001-06-04	44.153560638427734
5364	APD	2001-06-05	44.30157470703125
5365	APD	2001-06-06	44.26456832885742
5366	APD	2001-06-07	44.4033317565918
5367	APD	2001-06-08	44.024051666259766
5368	APD	2001-06-11	43.66327667236328
5369	APD	2001-06-12	43.6910285949707
5370	APD	2001-06-13	43.81128692626953
5371	APD	2001-06-14	42.978721618652344
5372	APD	2001-06-15	43.4320068359375
5373	APD	2001-06-18	43.57076644897461
5374	APD	2001-06-19	43.996299743652344
5375	APD	2001-06-20	44.07030487060547
5376	APD	2001-06-21	43.41350555419922
5377	APD	2001-06-22	42.210914611816406
5378	APD	2001-06-25	41.7761344909668
5379	APD	2001-06-26	42.183162689208984
5380	APD	2001-06-27	42.09065628051758
5381	APD	2001-06-28	42.062904357910156
5382	APD	2001-06-29	42.321922302246094
5383	APD	2001-07-02	42.74745559692383
5384	APD	2001-07-03	42.73820495605469
5385	APD	2001-07-05	42.543941497802734
5386	APD	2001-07-06	41.378353118896484
5387	APD	2001-07-09	41.85939025878906
5388	APD	2001-07-10	42.210914611816406
5389	APD	2001-07-11	42.01665115356445
5390	APD	2001-07-12	43.16373825073242
5391	APD	2001-07-13	43.24699401855469
5392	APD	2001-07-16	42.90471649169922
5393	APD	2001-07-17	43.857540130615234
5394	APD	2001-07-18	44.04255294799805
5395	APD	2001-07-19	44.394081115722656
5396	APD	2001-07-20	40.878814697265625
5397	APD	2001-07-23	39.269195556640625
5398	APD	2001-07-24	38.464385986328125
5399	APD	2001-07-25	38.92692184448242
5400	APD	2001-07-26	38.390380859375
5401	APD	2001-07-27	38.19611358642578
5402	APD	2001-07-30	37.678077697753906
5403	APD	2001-07-31	37.77058410644531
5404	APD	2001-08-01	37.89084243774414
5405	APD	2001-08-02	38.15911102294922
5406	APD	2001-08-03	38.473636627197266
5407	APD	2001-08-06	38.78815841674805
5408	APD	2001-08-07	39.15818786621094
5409	APD	2001-08-08	38.6401481628418
5410	APD	2001-08-09	38.29787063598633
5411	APD	2001-08-10	38.9361686706543
5412	APD	2001-08-13	38.92692184448242
5413	APD	2001-08-14	38.99167251586914
5414	APD	2001-08-15	38.390380859375
5415	APD	2001-08-16	38.00185012817383
5416	APD	2001-08-17	38.251617431640625
5417	APD	2001-08-20	38.094356536865234
5418	APD	2001-08-21	38.26087188720703
5419	APD	2001-08-22	38.51988983154297
5420	APD	2001-08-23	38.769657135009766
5421	APD	2001-08-24	39.31544876098633
5422	APD	2001-08-27	39.88899230957031
5423	APD	2001-08-28	39.5374641418457
5424	APD	2001-08-29	39.1489372253418
5425	APD	2001-08-30	38.899166107177734
5426	APD	2001-08-31	39.22294235229492
5427	APD	2001-09-04	39.407955169677734
5428	APD	2001-09-05	39.36170196533203
5429	APD	2001-09-06	38.87141418457031
5430	APD	2001-09-07	38.20536422729492
5431	APD	2001-09-10	37.68732833862305
5432	APD	2001-09-17	34.671600341796875
5433	APD	2001-09-18	34.70860290527344
5434	APD	2001-09-19	33.59851837158203
5435	APD	2001-09-20	32.423683166503906
5436	APD	2001-09-21	31.07308006286621
5437	APD	2001-09-24	33.57076644897461
5438	APD	2001-09-25	33.77428436279297
5439	APD	2001-09-26	34.12580871582031
5440	APD	2001-09-27	34.55134201049805
5441	APD	2001-09-28	35.689178466796875
5442	APD	2001-10-01	35.54116439819336
5443	APD	2001-10-02	35.689178466796875
5444	APD	2001-10-03	35.624420166015625
5445	APD	2001-10-04	35.476409912109375
5446	APD	2001-10-05	35.55966567993164
5447	APD	2001-10-08	34.62534713745117
5448	APD	2001-10-09	34.72710418701172
5449	APD	2001-10-10	36.1054573059082
5450	APD	2001-10-11	37.21554183959961
5451	APD	2001-10-12	36.660499572753906
5452	APD	2001-10-15	36.262718200683594
5453	APD	2001-10-16	35.966697692871094
5454	APD	2001-10-17	35.03237533569336
5455	APD	2001-10-18	34.88436508178711
5456	APD	2001-10-19	34.06105422973633
5457	APD	2001-10-22	36.1054573059082
5458	APD	2001-10-23	36.281219482421875
5459	APD	2001-10-24	36.5679931640625
5460	APD	2001-10-25	37.04903030395508
5461	APD	2001-10-26	37.937095642089844
5462	APD	2001-10-29	37.33580017089844
5463	APD	2001-10-30	36.938018798828125
5464	APD	2001-10-31	37.03977966308594
5465	APD	2001-11-01	37.955596923828125
5466	APD	2001-11-02	38.85291290283203
5467	APD	2001-11-05	38.751155853271484
5468	APD	2001-11-06	39.46345901489258
5469	APD	2001-11-07	38.88066482543945
5470	APD	2001-11-08	39.23219299316406
5471	APD	2001-11-09	39.45420837402344
5472	APD	2001-11-12	38.87141418457031
5473	APD	2001-11-13	39.787235260009766
5474	APD	2001-11-14	40.53654098510742
5475	APD	2001-11-15	41.18408966064453
5476	APD	2001-11-16	41.248844146728516
5477	APD	2001-11-19	41.97964859008789
5478	APD	2001-11-20	42.30342483520508
5479	APD	2001-11-21	41.8686408996582
5480	APD	2001-11-23	42.386680603027344
5481	APD	2001-11-26	42.61794662475586
5482	APD	2001-11-27	42.24791717529297
5483	APD	2001-11-28	41.98889923095703
5484	APD	2001-11-29	42.0721549987793
5485	APD	2001-11-30	42.29417037963867
5486	APD	2001-12-03	42.183162689208984
5487	APD	2001-12-04	43.11748504638672
5488	APD	2001-12-05	44.024051666259766
5489	APD	2001-12-06	43.92229461669922
5490	APD	2001-12-07	43.15448760986328
5491	APD	2001-12-10	42.14616012573242
5492	APD	2001-12-11	42.88621520996094
5493	APD	2001-12-12	42.47918701171875
5494	APD	2001-12-13	41.72063064575195
5495	APD	2001-12-14	41.517112731933594
5496	APD	2001-12-17	43.061981201171875
5497	APD	2001-12-18	44.033302307128906
5498	APD	2001-12-19	43.58926773071289
5499	APD	2001-12-20	44.07030487060547
5500	APD	2001-12-21	43.3857536315918
5501	APD	2001-12-24	43.4782600402832
5502	APD	2001-12-26	43.4320068359375
5503	APD	2001-12-27	43.46900939941406
5504	APD	2001-12-28	43.45050811767578
5505	APD	2001-12-31	43.39500427246094
5506	APD	2002-01-02	43.4782600402832
5507	APD	2002-01-03	43.46900939941406
5508	APD	2002-01-04	43.95004653930664
5509	APD	2002-01-07	44.21831512451172
5510	APD	2002-01-08	43.61701965332031
5511	APD	2002-01-09	43.367252349853516
5512	APD	2002-01-10	42.710453033447266
5513	APD	2002-01-11	41.93339538574219
5514	APD	2002-01-14	41.14708709716797
5515	APD	2002-01-15	41.16558837890625
5516	APD	2002-01-16	40.82331085205078
5517	APD	2002-01-17	41.30434799194336
5518	APD	2002-01-18	40.712303161621094
5519	APD	2002-01-22	40.740055084228516
5520	APD	2002-01-23	41.914894104003906
5521	APD	2002-01-24	42.96022033691406
5522	APD	2002-01-25	43.15448760986328
5523	APD	2002-01-28	42.553192138671875
5524	APD	2002-01-29	42.192413330078125
5525	APD	2002-01-30	42.45143508911133
5526	APD	2002-01-31	42.78445816040039
5527	APD	2002-02-01	43.1822395324707
5528	APD	2002-02-04	42.6734504699707
5529	APD	2002-02-05	42.34042739868164
5530	APD	2002-02-06	42.45143508911133
5531	APD	2002-02-07	42.46068572998047
5532	APD	2002-02-08	43.348751068115234
5533	APD	2002-02-11	44.30157470703125
5534	APD	2002-02-12	43.92229461669922
5535	APD	2002-02-13	43.62627029418945
5536	APD	2002-02-14	43.4320068359375
5537	APD	2002-02-15	44.23681640625
5538	APD	2002-02-19	43.200740814208984
5539	APD	2002-02-20	43.367252349853516
5540	APD	2002-02-21	43.02497863769531
5541	APD	2002-02-22	43.57076644897461
5542	APD	2002-02-25	44.26456832885742
5543	APD	2002-02-26	43.91304397583008
5544	APD	2002-02-27	45.13413619995117
5545	APD	2002-02-28	44.86586380004883
5546	APD	2002-03-01	45.679927825927734
5547	APD	2002-03-04	47.56706619262695
5548	APD	2002-03-05	45.79093551635742
5549	APD	2002-03-06	46.790008544921875
5550	APD	2002-03-07	46.43848419189453
5551	APD	2002-03-08	46.54949188232422
5552	APD	2002-03-11	47.17853927612305
5553	APD	2002-03-12	47.17853927612305
5554	APD	2002-03-13	47.00277328491211
5555	APD	2002-03-14	47.289546966552734
5556	APD	2002-03-15	48.05735397338867
5557	APD	2002-03-18	48.33487319946289
5558	APD	2002-03-19	49.07493209838867
5559	APD	2002-03-20	48.751155853271484
5560	APD	2002-03-21	47.585567474365234
5561	APD	2002-03-22	47.03977966308594
5562	APD	2002-03-25	45.92969512939453
5563	APD	2002-03-26	46.85476303100586
5564	APD	2002-03-27	47.99259948730469
5565	APD	2002-03-28	47.77983474731445
5566	APD	2002-04-01	46.95652389526367
5567	APD	2002-04-02	46.6142463684082
5568	APD	2002-04-03	45.88344192504883
5569	APD	2002-04-04	45.180389404296875
5570	APD	2002-04-05	46.17946243286133
5571	APD	2002-04-08	46.25346755981445
5572	APD	2002-04-09	46.76225662231445
5573	APD	2002-04-10	47.17853927612305
5574	APD	2002-04-11	46.95652389526367
5575	APD	2002-04-12	46.790008544921875
5576	APD	2002-04-15	46.04070281982422
5577	APD	2002-04-16	47.280296325683594
5578	APD	2002-04-17	46.71600341796875
5579	APD	2002-04-18	46.37372970581055
5580	APD	2002-04-19	46.43848419189453
5581	APD	2002-04-22	45.43940734863281
5582	APD	2002-04-23	43.052730560302734
5583	APD	2002-04-24	44.4033317565918
5584	APD	2002-04-25	44.30157470703125
5585	APD	2002-04-26	44.4033317565918
5586	APD	2002-04-29	43.709529876708984
5587	APD	2002-04-30	44.4495849609375
5588	APD	2002-05-01	45.24514389038086
5589	APD	2002-05-02	46.89176559448242
5590	APD	2002-05-03	46.9102668762207
5591	APD	2002-05-06	46.290470123291016
5592	APD	2002-05-07	46.89176559448242
5593	APD	2002-05-08	47.49306106567383
5594	APD	2002-05-09	48.03885269165039
5595	APD	2002-05-10	47.19704055786133
5596	APD	2002-05-13	47.22479248046875
5597	APD	2002-05-14	48.316375732421875
5598	APD	2002-05-15	48.27936935424805
5599	APD	2002-05-16	47.881591796875
5600	APD	2002-05-17	47.72433090209961
5601	APD	2002-05-20	47.021278381347656
5602	APD	2002-05-21	46.919517517089844
5603	APD	2002-05-22	47.0767822265625
5604	APD	2002-05-23	47.38205337524414
5605	APD	2002-05-24	46.72525405883789
5606	APD	2002-05-28	46.03145217895508
5607	APD	2002-05-29	45.92969512939453
5608	APD	2002-05-30	45.689178466796875
5609	APD	2002-05-31	46.39222717285156
5610	APD	2002-06-03	45.328399658203125
5611	APD	2002-06-04	44.89361572265625
5612	APD	2002-06-05	45.55966567993164
5613	APD	2002-06-06	44.6993522644043
5614	APD	2002-06-07	45.050880432128906
5615	APD	2002-06-10	45.78168487548828
5616	APD	2002-06-11	44.63459777832031
5617	APD	2002-06-12	44.801109313964844
5618	APD	2002-06-13	43.92229461669922
5619	APD	2002-06-14	43.358001708984375
5620	APD	2002-06-17	44.357078552246094
5621	APD	2002-06-18	44.41258239746094
5622	APD	2002-06-19	44.25531768798828
5623	APD	2002-06-20	44.76410675048828
5624	APD	2002-06-21	44.85661315917969
5625	APD	2002-06-24	45.12488555908203
5626	APD	2002-06-25	45.328399658203125
5627	APD	2002-06-26	45.65217590332031
5628	APD	2002-06-27	46.02220153808594
5629	APD	2002-06-28	46.68825149536133
5630	APD	2002-07-01	46.8177604675293
5631	APD	2002-07-02	45.309898376464844
5632	APD	2002-07-03	45.21739196777344
5633	APD	2002-07-05	47.50231170654297
5634	APD	2002-07-08	46.928768157958984
5635	APD	2002-07-09	45.76318359375
5636	APD	2002-07-10	43.857540130615234
5637	APD	2002-07-11	43.23774337768555
5638	APD	2002-07-12	43.81128692626953
5639	APD	2002-07-15	42.72895431518555
5640	APD	2002-07-16	41.35060119628906
5641	APD	2002-07-17	41.97964859008789
5642	APD	2002-07-18	41.239593505859375
5643	APD	2002-07-19	39.38945388793945
5644	APD	2002-07-22	38.40888214111328
5645	APD	2002-07-23	37.74283218383789
5646	APD	2002-07-24	40.51803970336914
5647	APD	2002-07-25	41.766883850097656
5648	APD	2002-07-26	41.017574310302734
5649	APD	2002-07-29	42.49768829345703
5650	APD	2002-07-30	41.02682876586914
5651	APD	2002-07-31	40.93431854248047
5652	APD	2002-08-01	40.98982238769531
5653	APD	2002-08-02	38.85291290283203
5654	APD	2002-08-05	37.937095642089844
5655	APD	2002-08-06	39.759483337402344
5656	APD	2002-08-07	41.0638313293457
5657	APD	2002-08-08	42.118408203125
5658	APD	2002-08-09	42.22016525268555
5659	APD	2002-08-12	41.58186721801758
5660	APD	2002-08-13	41.48936080932617
5661	APD	2002-08-14	42.349674224853516
5662	APD	2002-08-15	42.09990692138672
5663	APD	2002-08-16	41.79463577270508
5664	APD	2002-08-19	43.29324722290039
5665	APD	2002-08-20	42.534690856933594
5666	APD	2002-08-21	42.91396713256836
5667	APD	2002-08-22	44.08880615234375
5668	APD	2002-08-23	43.41350555419922
5669	APD	2002-08-26	44.310821533203125
5670	APD	2002-08-27	44.56984329223633
5671	APD	2002-08-28	43.052730560302734
5672	APD	2002-08-29	43.052730560302734
5673	APD	2002-08-30	43.39500427246094
5674	APD	2002-09-03	41.34135055541992
5675	APD	2002-09-04	42.74745559692383
5676	APD	2002-09-05	40.82331085205078
5677	APD	2002-09-06	41.97964859008789
5678	APD	2002-09-09	41.887142181396484
5679	APD	2002-09-10	42.72895431518555
5680	APD	2002-09-11	43.15448760986328
5681	APD	2002-09-12	42.09065628051758
5682	APD	2002-09-13	42.035152435302734
5683	APD	2002-09-16	41.71137619018555
5684	APD	2002-09-17	41.18408966064453
5685	APD	2002-09-18	41.16558837890625
5686	APD	2002-09-19	39.48196029663086
5687	APD	2002-09-20	39.759483337402344
5688	APD	2002-09-23	38.954673767089844
5689	APD	2002-09-24	37.51156234741211
5690	APD	2002-09-25	38.38113021850586
5691	APD	2002-09-26	39.86124038696289
5692	APD	2002-09-27	39.04718017578125
5693	APD	2002-09-30	38.86216354370117
5694	APD	2002-10-01	41.05458068847656
5695	APD	2002-10-02	38.57539367675781
5696	APD	2002-10-03	38.112857818603516
5697	APD	2002-10-04	37.946346282958984
5698	APD	2002-10-07	38.03885269165039
5699	APD	2002-10-08	39.546714782714844
5700	APD	2002-10-09	37.54856491088867
5701	APD	2002-10-10	40.13875961303711
5702	APD	2002-10-11	41.12858581542969
5703	APD	2002-10-14	40.91581726074219
5704	APD	2002-10-15	42.386680603027344
5705	APD	2002-10-16	40.68455123901367
5706	APD	2002-10-17	42.22941589355469
5707	APD	2002-10-18	41.47085952758789
5708	APD	2002-10-21	42.72895431518555
5709	APD	2002-10-22	41.16558837890625
5710	APD	2002-10-23	40.61054611206055
5711	APD	2002-10-24	38.464385986328125
5712	APD	2002-10-25	40.573543548583984
5713	APD	2002-10-28	39.85198974609375
5714	APD	2002-10-29	39.59296798706055
5715	APD	2002-10-30	39.88899230957031
5716	APD	2002-10-31	40.888065338134766
5717	APD	2002-11-01	41.230342864990234
5718	APD	2002-11-04	40.62904739379883
5719	APD	2002-11-05	40.53654098510742
5720	APD	2002-11-06	41.66512680053711
5721	APD	2002-11-07	40.425533294677734
5722	APD	2002-11-08	39.35245132446289
5723	APD	2002-11-11	38.14986038208008
5724	APD	2002-11-12	38.00185012817383
5725	APD	2002-11-13	38.21461486816406
5726	APD	2002-11-14	39.1951904296875
5727	APD	2002-11-15	39.50046157836914
5728	APD	2002-11-18	39.22294235229492
5729	APD	2002-11-19	39.36170196533203
5730	APD	2002-11-20	40.14801025390625
5731	APD	2002-11-21	40.564292907714844
5732	APD	2002-11-22	39.08418273925781
5733	APD	2002-11-25	39.07493209838867
5734	APD	2002-11-26	38.26087188720703
5735	APD	2002-11-27	39.85198974609375
5736	APD	2002-11-29	40.90656661987305
5737	APD	2002-12-02	40.92506790161133
5738	APD	2002-12-03	40.286773681640625
5739	APD	2002-12-04	40.869564056396484
5740	APD	2002-12-05	40.240516662597656
5741	APD	2002-12-06	40.749305725097656
5742	APD	2002-12-09	40.49953842163086
5743	APD	2002-12-10	40.83256149291992
5744	APD	2002-12-11	41.21184158325195
5745	APD	2002-12-12	40.34227752685547
5746	APD	2002-12-13	39.81498718261719
5747	APD	2002-12-16	41.29509735107422
5748	APD	2002-12-17	40.39778137207031
5749	APD	2002-12-18	39.250694274902344
5750	APD	2002-12-19	39.22294235229492
5751	APD	2002-12-20	40.49953842163086
5752	APD	2002-12-23	40.15726089477539
5753	APD	2002-12-24	39.89824295043945
5754	APD	2002-12-26	40.0462532043457
5755	APD	2002-12-27	39.269195556640625
5756	APD	2002-12-30	39.48196029663086
5757	APD	2002-12-31	39.546714782714844
5758	APD	2003-01-02	39.36170196533203
5759	APD	2003-01-03	39.30619812011719
5760	APD	2003-01-06	40.69380187988281
5761	APD	2003-01-07	40.564292907714844
5762	APD	2003-01-08	39.34320068359375
5763	APD	2003-01-09	40.52729034423828
5764	APD	2003-01-10	40.18501281738281
5765	APD	2003-01-13	40.51803970336914
5766	APD	2003-01-14	40.592044830322266
5767	APD	2003-01-15	39.787235260009766
5768	APD	2003-01-16	40.33302688598633
5769	APD	2003-01-17	39.82423782348633
5770	APD	2003-01-21	39.00092315673828
5771	APD	2003-01-22	38.390380859375
5772	APD	2003-01-23	38.908416748046875
5773	APD	2003-01-24	37.946346282958984
5774	APD	2003-01-27	36.97502136230469
5775	APD	2003-01-28	37.34505081176758
5776	APD	2003-01-29	37.40055465698242
5777	APD	2003-01-30	37.47455978393555
5778	APD	2003-01-31	38.3441276550293
5779	APD	2003-02-03	38.32562255859375
5780	APD	2003-02-04	37.974098205566406
5781	APD	2003-02-05	38.233116149902344
5782	APD	2003-02-06	38.14986038208008
5783	APD	2003-02-07	37.84458923339844
5784	APD	2003-02-10	37.89084243774414
5785	APD	2003-02-11	37.40980529785156
5786	APD	2003-02-12	37.0767822265625
5787	APD	2003-02-13	37.169288635253906
5788	APD	2003-02-14	37.36355209350586
5789	APD	2003-02-18	36.82701110839844
5790	APD	2003-02-19	36.04995346069336
5791	APD	2003-02-20	35.615169525146484
5792	APD	2003-02-21	35.92044448852539
5793	APD	2003-02-24	35.39315414428711
5794	APD	2003-02-25	35.51341247558594
5795	APD	2003-02-26	35.189640045166016
5796	APD	2003-02-27	35.65217590332031
5797	APD	2003-02-28	35.855690002441406
5798	APD	2003-03-03	35.994449615478516
5799	APD	2003-03-04	35.28214645385742
5800	APD	2003-03-05	35.467159271240234
5801	APD	2003-03-06	35.050880432128906
5802	APD	2003-03-07	35.624420166015625
5803	APD	2003-03-10	35.21739196777344
5804	APD	2003-03-11	34.76410675048828
5805	APD	2003-03-12	34.680850982666016
5806	APD	2003-03-13	36.45698547363281
5807	APD	2003-03-14	36.54024124145508
5808	APD	2003-03-17	38.3441276550293
5809	APD	2003-03-18	39.01017761230469
5810	APD	2003-03-19	39.00092315673828
5811	APD	2003-03-20	39.03792953491211
5812	APD	2003-03-21	39.7502326965332
5813	APD	2003-03-24	38.36262512207031
5814	APD	2003-03-25	38.82516098022461
5815	APD	2003-03-26	38.81591033935547
5816	APD	2003-03-27	38.51063919067383
5817	APD	2003-03-28	38.51988983154297
5818	APD	2003-03-31	38.32562255859375
5819	APD	2003-04-01	38.917667388916016
5820	APD	2003-04-02	39.98149871826172
5821	APD	2003-04-03	39.17668914794922
5822	APD	2003-04-04	39.47270965576172
5823	APD	2003-04-07	39.417205810546875
5824	APD	2003-04-08	38.603145599365234
5825	APD	2003-04-09	37.91859436035156
5826	APD	2003-04-10	38.14986038208008
5827	APD	2003-04-11	37.798336029052734
5828	APD	2003-04-14	38.57539367675781
5829	APD	2003-04-15	39.29694747924805
5830	APD	2003-04-16	38.50138854980469
5831	APD	2003-04-17	39.15818786621094
5832	APD	2003-04-21	38.97317123413086
5833	APD	2003-04-22	39.74098205566406
5834	APD	2003-04-23	39.96299743652344
5835	APD	2003-04-24	39.60221862792969
5836	APD	2003-04-25	38.16836166381836
5837	APD	2003-04-28	39.04718017578125
5838	APD	2003-04-29	39.407955169677734
5839	APD	2003-04-30	39.84273910522461
5840	APD	2003-05-01	39.546714782714844
5841	APD	2003-05-02	39.87049102783203
5842	APD	2003-05-05	39.87049102783203
5843	APD	2003-05-06	39.9537467956543
5844	APD	2003-05-07	39.47270965576172
5845	APD	2003-05-08	39.1489372253418
5846	APD	2003-05-09	39.73173141479492
5847	APD	2003-05-12	40.49028778076172
5848	APD	2003-05-13	40.65679931640625
5849	APD	2003-05-14	40.434783935546875
5850	APD	2003-05-15	40.740055084228516
5851	APD	2003-05-16	40.53654098510742
5852	APD	2003-05-19	39.407955169677734
5853	APD	2003-05-20	39.34320068359375
5854	APD	2003-05-21	39.287696838378906
5855	APD	2003-05-22	39.47270965576172
5856	APD	2003-05-23	39.130435943603516
5857	APD	2003-05-27	39.82423782348633
5858	APD	2003-05-28	39.68547439575195
5859	APD	2003-05-29	39.00092315673828
5860	APD	2003-05-30	40.32377243041992
5861	APD	2003-06-02	40.49028778076172
5862	APD	2003-06-03	40.055503845214844
5863	APD	2003-06-04	40.601295471191406
5864	APD	2003-06-05	40.33302688598633
5865	APD	2003-06-06	40.25901794433594
5866	APD	2003-06-09	39.139686584472656
5867	APD	2003-06-10	39.20444107055664
5868	APD	2003-06-11	38.899166107177734
5869	APD	2003-06-12	39.22294235229492
5870	APD	2003-06-13	39.37095260620117
5871	APD	2003-06-16	40.055503845214844
5872	APD	2003-06-17	40.7585563659668
5873	APD	2003-06-18	39.37095260620117
5874	APD	2003-06-19	39.01942443847656
5875	APD	2003-06-20	39.33395004272461
5876	APD	2003-06-23	38.445884704589844
5877	APD	2003-06-24	38.64939880371094
5878	APD	2003-06-25	38.14060974121094
5879	APD	2003-06-26	38.482887268066406
5880	APD	2003-06-27	37.99259948730469
5881	APD	2003-06-30	38.482887268066406
5882	APD	2003-07-01	38.50138854980469
5883	APD	2003-07-02	38.86216354370117
5884	APD	2003-07-03	38.630897521972656
5885	APD	2003-07-07	39.287696838378906
5886	APD	2003-07-08	39.38945388793945
5887	APD	2003-07-09	38.899166107177734
5888	APD	2003-07-10	38.67715072631836
5889	APD	2003-07-11	38.51988983154297
5890	APD	2003-07-14	38.57539367675781
5891	APD	2003-07-15	38.35337829589844
5892	APD	2003-07-16	38.270118713378906
5893	APD	2003-07-17	39.102684020996094
5894	APD	2003-07-18	40.69380187988281
5895	APD	2003-07-21	41.46160888671875
5896	APD	2003-07-22	41.72063064575195
5897	APD	2003-07-23	41.63737487792969
5898	APD	2003-07-24	41.99814987182617
5899	APD	2003-07-25	43.228492736816406
5900	APD	2003-07-28	42.49768829345703
5901	APD	2003-07-29	42.90471649169922
5902	APD	2003-07-30	42.72895431518555
5903	APD	2003-07-31	42.99722671508789
5904	APD	2003-08-01	42.839962005615234
5905	APD	2003-08-04	42.50693893432617
5906	APD	2003-08-05	41.554115295410156
5907	APD	2003-08-06	41.70212936401367
5908	APD	2003-08-07	41.81313705444336
5909	APD	2003-08-08	42.321922302246094
5910	APD	2003-08-11	42.63644790649414
5911	APD	2003-08-12	42.77520751953125
5912	APD	2003-08-13	42.64569854736328
5913	APD	2003-08-14	43.358001708984375
5914	APD	2003-08-15	43.23774337768555
5915	APD	2003-08-18	43.59851837158203
5916	APD	2003-08-19	43.62627029418945
5917	APD	2003-08-20	43.63552474975586
5918	APD	2003-08-21	44.11655807495117
5919	APD	2003-08-22	43.654022216796875
5920	APD	2003-08-25	43.580020904541016
5921	APD	2003-08-26	43.358001708984375
5922	APD	2003-08-27	43.367252349853516
5923	APD	2003-08-28	43.644771575927734
5924	APD	2003-08-29	43.77428436279297
5925	APD	2003-09-02	44.542091369628906
5926	APD	2003-09-03	44.99537658691406
5927	APD	2003-09-04	44.96762466430664
5928	APD	2003-09-05	44.19981384277344
5929	APD	2003-09-08	44.84736251831055
5930	APD	2003-09-09	44.357078552246094
5931	APD	2003-09-10	43.60777282714844
5932	APD	2003-09-11	44.05180358886719
5933	APD	2003-09-12	44.89361572265625
5934	APD	2003-09-15	44.32932662963867
5935	APD	2003-09-16	44.63459777832031
5936	APD	2003-09-17	44.4958381652832
5937	APD	2003-09-18	44.828861236572266
5938	APD	2003-09-19	44.27382278442383
5939	APD	2003-09-22	43.487510681152344
5940	APD	2003-09-23	42.96022033691406
5941	APD	2003-09-24	42.22941589355469
5942	APD	2003-09-25	41.72063064575195
5943	APD	2003-09-26	41.73912811279297
5944	APD	2003-09-29	42.201663970947266
5945	APD	2003-09-30	41.72063064575195
5946	APD	2003-10-01	42.553192138671875
5947	APD	2003-10-02	42.858463287353516
5948	APD	2003-10-03	43.53376388549805
5949	APD	2003-10-06	43.6910285949707
5950	APD	2003-10-07	44.06105422973633
5951	APD	2003-10-08	44.07955551147461
5952	APD	2003-10-09	44.292320251464844
5953	APD	2003-10-10	43.92229461669922
5954	APD	2003-10-13	44.172061920166016
5955	APD	2003-10-14	44.310821533203125
5956	APD	2003-10-15	44.11655807495117
5957	APD	2003-10-16	44.014801025390625
5958	APD	2003-10-17	43.93154525756836
5959	APD	2003-10-20	43.3857536315918
5960	APD	2003-10-21	42.88621520996094
5961	APD	2003-10-22	42.43293380737305
5962	APD	2003-10-23	43.071231842041016
5963	APD	2003-10-24	43.061981201171875
5964	APD	2003-10-27	42.65494918823242
5965	APD	2003-10-28	41.16558837890625
5966	APD	2003-10-29	42.00740051269531
5967	APD	2003-10-30	42.00740051269531
5968	APD	2003-10-31	42.00740051269531
5969	APD	2003-11-03	41.99814987182617
5970	APD	2003-11-04	41.48936080932617
5971	APD	2003-11-05	41.50786209106445
5972	APD	2003-11-06	42.1646614074707
5973	APD	2003-11-07	43.29324722290039
5974	APD	2003-11-10	42.78445816040039
5975	APD	2003-11-11	42.46068572998047
5976	APD	2003-11-12	42.5809440612793
5977	APD	2003-11-13	42.183162689208984
5978	APD	2003-11-14	42.553192138671875
5979	APD	2003-11-17	42.09990692138672
5980	APD	2003-11-18	41.766883850097656
5981	APD	2003-11-19	42.00740051269531
5982	APD	2003-11-20	41.877891540527344
5983	APD	2003-11-21	42.062904357910156
5984	APD	2003-11-24	42.210914611816406
5985	APD	2003-11-25	43.4320068359375
5986	APD	2003-11-26	44.33857345581055
5987	APD	2003-11-28	44.34782409667969
5988	APD	2003-12-01	45.26364517211914
5989	APD	2003-12-02	45.198890686035156
5990	APD	2003-12-03	45.42090606689453
5991	APD	2003-12-04	46.68825149536133
5992	APD	2003-12-05	46.345977783203125
5993	APD	2003-12-08	46.74375534057617
5994	APD	2003-12-09	47.03052520751953
5995	APD	2003-12-10	47.05827713012695
5996	APD	2003-12-11	47.55781555175781
5997	APD	2003-12-12	47.974098205566406
5998	APD	2003-12-15	47.974098205566406
5999	APD	2003-12-16	48.15911102294922
6000	APD	2003-12-17	47.87234115600586
6001	APD	2003-12-18	48.52914047241211
6002	APD	2003-12-19	48.455135345458984
6003	APD	2003-12-22	48.455135345458984
6004	APD	2003-12-23	48.18686294555664
6005	APD	2003-12-24	47.964847564697266
6006	APD	2003-12-26	48.390380859375
6007	APD	2003-12-29	49.09343338012695
6008	APD	2003-12-30	48.6864013671875
6009	APD	2003-12-31	48.87141418457031
6010	APD	2004-01-02	48.72340393066406
6011	APD	2004-01-05	49.30619812011719
6012	APD	2004-01-06	49.16743850708008
6013	APD	2004-01-07	48.81591033935547
6014	APD	2004-01-08	49.426456451416016
6015	APD	2004-01-09	48.085105895996094
6016	APD	2004-01-12	48.58464431762695
6017	APD	2004-01-13	49.916744232177734
6018	APD	2004-01-14	50.61054611206055
6019	APD	2004-01-15	50.7585563659668
6020	APD	2004-01-16	50.878814697265625
6021	APD	2004-01-20	50.30527114868164
6022	APD	2004-01-21	48.37187957763672
6023	APD	2004-01-22	46.114707946777344
6024	APD	2004-01-23	44.57909393310547
6025	APD	2004-01-26	46.16096115112305
6026	APD	2004-01-27	45.86494064331055
6027	APD	2004-01-28	45.86494064331055
6028	APD	2004-01-29	46.0129508972168
6029	APD	2004-01-30	46.17021179199219
6030	APD	2004-02-02	46.03145217895508
6031	APD	2004-02-03	45.38390350341797
6032	APD	2004-02-04	44.976871490478516
6033	APD	2004-02-05	45.43940734863281
6034	APD	2004-02-06	46.03145217895508
6035	APD	2004-02-09	46.25346755981445
6036	APD	2004-02-10	46.74375534057617
6037	APD	2004-02-11	47.70582962036133
6038	APD	2004-02-12	47.18778991699219
6039	APD	2004-02-13	46.54024124145508
6040	APD	2004-02-17	46.919517517089844
6041	APD	2004-02-18	46.151710510253906
6042	APD	2004-02-19	46.25346755981445
6043	APD	2004-02-20	45.91119384765625
6044	APD	2004-02-23	45.65217590332031
6045	APD	2004-02-24	45.74468231201172
6046	APD	2004-02-25	45.69842529296875
6047	APD	2004-02-26	45.328399658203125
6048	APD	2004-02-27	44.62534713745117
6049	APD	2004-03-01	45.5966682434082
6050	APD	2004-03-02	45.58741760253906
6051	APD	2004-03-03	45.56891632080078
6052	APD	2004-03-04	45.476409912109375
6053	APD	2004-03-05	46.114707946777344
6054	APD	2004-03-08	45.79093551635742
6055	APD	2004-03-09	45.13413619995117
6056	APD	2004-03-10	44.07955551147461
6057	APD	2004-03-11	43.6910285949707
6058	APD	2004-03-12	44.36632537841797
6059	APD	2004-03-15	43.496761322021484
6060	APD	2004-03-16	43.75578308105469
6061	APD	2004-03-17	44.34782409667969
6062	APD	2004-03-18	44.07955551147461
6063	APD	2004-03-19	44.11655807495117
6064	APD	2004-03-22	43.6910285949707
6065	APD	2004-03-23	43.62627029418945
6066	APD	2004-03-24	44.44033432006836
6067	APD	2004-03-25	46.04070281982422
6068	APD	2004-03-26	45.65217590332031
6069	APD	2004-03-29	46.16096115112305
6070	APD	2004-03-30	46.25346755981445
6071	APD	2004-03-31	46.36447525024414
6072	APD	2004-04-01	46.299720764160156
6073	APD	2004-04-02	47.68732833862305
6074	APD	2004-04-05	48.103607177734375
6075	APD	2004-04-06	48.1313591003418
6076	APD	2004-04-07	47.56706619262695
6077	APD	2004-04-08	47.49306106567383
6078	APD	2004-04-12	48.05735397338867
6079	APD	2004-04-13	47.68732833862305
6080	APD	2004-04-14	47.9278450012207
6081	APD	2004-04-15	48.66790008544922
6082	APD	2004-04-16	48.741905212402344
6083	APD	2004-04-19	48.51988983154297
6084	APD	2004-04-20	47.98334884643555
6085	APD	2004-04-21	48.18686294555664
6086	APD	2004-04-22	48.83441162109375
6087	APD	2004-04-23	48.908416748046875
6088	APD	2004-04-26	48.27936935424805
6089	APD	2004-04-27	48.51988983154297
6090	APD	2004-04-28	47.132286071777344
6091	APD	2004-04-29	46.114707946777344
6092	APD	2004-04-30	46.07770538330078
6093	APD	2004-05-03	45.94819641113281
6094	APD	2004-05-04	45.78168487548828
6095	APD	2004-05-05	45.79093551635742
6096	APD	2004-05-06	45.679927825927734
6097	APD	2004-05-07	45.09713363647461
6098	APD	2004-05-10	44.958370208740234
6099	APD	2004-05-11	45.43940734863281
6100	APD	2004-05-12	45.337650299072266
6101	APD	2004-05-13	45.328399658203125
6102	APD	2004-05-14	45.189640045166016
6103	APD	2004-05-17	44.42183303833008
6104	APD	2004-05-18	44.70860290527344
6105	APD	2004-05-19	44.542091369628906
6106	APD	2004-05-20	44.4495849609375
6107	APD	2004-05-21	44.96762466430664
6108	APD	2004-05-24	45.328399658203125
6109	APD	2004-05-25	46.02220153808594
6110	APD	2004-05-26	46.123958587646484
6111	APD	2004-05-27	46.69750213623047
6112	APD	2004-05-28	46.22571563720703
6113	APD	2004-06-01	46.16096115112305
6114	APD	2004-06-02	45.74468231201172
6115	APD	2004-06-03	44.7918586730957
6116	APD	2004-06-04	44.93986892700195
6117	APD	2004-06-07	45.78168487548828
6118	APD	2004-06-08	46.08695602416992
6119	APD	2004-06-09	45.88344192504883
6120	APD	2004-06-10	45.985198974609375
6121	APD	2004-06-14	45.605918884277344
6122	APD	2004-06-15	45.76318359375
6123	APD	2004-06-16	45.74468231201172
6124	APD	2004-06-17	45.92044448852539
6125	APD	2004-06-18	46.43848419189453
6126	APD	2004-06-21	46.41073226928711
6127	APD	2004-06-22	46.90101623535156
6128	APD	2004-06-23	47.613319396972656
6129	APD	2004-06-24	47.298797607421875
6130	APD	2004-06-25	48.103607177734375
6131	APD	2004-06-28	47.89084243774414
6132	APD	2004-06-29	48.1776123046875
6133	APD	2004-06-30	48.51988983154297
6134	APD	2004-07-01	47.613319396972656
6135	APD	2004-07-02	47.19704055786133
6136	APD	2004-07-06	47.17853927612305
6137	APD	2004-07-07	47.22479248046875
6138	APD	2004-07-08	47.132286071777344
6139	APD	2004-07-09	47.40055465698242
6140	APD	2004-07-12	47.372802734375
6141	APD	2004-07-13	47.63182067871094
6142	APD	2004-07-14	47.74283218383789
6143	APD	2004-07-15	47.34505081176758
6144	APD	2004-07-16	47.25254440307617
6145	APD	2004-07-19	47.20629119873047
6146	APD	2004-07-20	47.75208282470703
6147	APD	2004-07-21	46.88251495361328
6148	APD	2004-07-22	46.3182258605957
6149	APD	2004-07-23	45.94819641113281
6150	APD	2004-07-26	45.346900939941406
6151	APD	2004-07-27	45.12488555908203
6152	APD	2004-07-28	46.06845474243164
6153	APD	2004-07-29	48.05735397338867
6154	APD	2004-07-30	47.87234115600586
6155	APD	2004-08-02	48.122108459472656
6156	APD	2004-08-03	47.91859436035156
6157	APD	2004-08-04	48.473636627197266
6158	APD	2004-08-05	47.576316833496094
6159	APD	2004-08-06	46.3182258605957
6160	APD	2004-08-09	46.74375534057617
6161	APD	2004-08-10	47.27104568481445
6162	APD	2004-08-11	46.947269439697266
6163	APD	2004-08-12	46.58649444580078
6164	APD	2004-08-13	45.837188720703125
6165	APD	2004-08-16	47.68732833862305
6166	APD	2004-08-17	47.132286071777344
6167	APD	2004-08-18	48.094356536865234
6168	APD	2004-08-19	48.02035140991211
6169	APD	2004-08-20	48.621646881103516
6170	APD	2004-08-23	48.67715072631836
6171	APD	2004-08-24	48.58464431762695
6172	APD	2004-08-25	48.58464431762695
6173	APD	2004-08-26	48.84366226196289
6174	APD	2004-08-27	48.390380859375
6175	APD	2004-08-30	48.14986038208008
6176	APD	2004-08-31	48.455135345458984
6177	APD	2004-09-01	49.74098205566406
6178	APD	2004-09-02	50.65679931640625
6179	APD	2004-09-03	50.79555892944336
6180	APD	2004-09-07	50.878814697265625
6181	APD	2004-09-08	49.82423782348633
6182	APD	2004-09-09	49.67622756958008
6183	APD	2004-09-10	49.37095260620117
6184	APD	2004-09-13	48.603145599365234
6185	APD	2004-09-14	48.82516098022461
6186	APD	2004-09-15	48.593894958496094
6187	APD	2004-09-16	49.62997055053711
6188	APD	2004-09-17	49.7039794921875
6189	APD	2004-09-20	49.97224807739258
6190	APD	2004-09-21	49.98149871826172
6191	APD	2004-09-22	49.398704528808594
6192	APD	2004-09-23	48.19611358642578
6193	APD	2004-09-24	48.66790008544922
6194	APD	2004-09-27	49.00092315673828
6195	APD	2004-09-28	50.30527114868164
6196	APD	2004-09-29	50.582794189453125
6197	APD	2004-09-30	50.30527114868164
6198	APD	2004-10-01	50.453285217285156
6199	APD	2004-10-04	50.47178649902344
6200	APD	2004-10-05	50.601295471191406
6201	APD	2004-10-06	51.12858581542969
6202	APD	2004-10-07	50.34227752685547
6203	APD	2004-10-08	50.055503845214844
6204	APD	2004-10-11	50.240516662597656
6205	APD	2004-10-12	49.398704528808594
6206	APD	2004-10-13	48.908416748046875
6207	APD	2004-10-14	48.99167251586914
6208	APD	2004-10-15	49.777984619140625
6209	APD	2004-10-18	49.65772247314453
6210	APD	2004-10-19	48.593894958496094
6211	APD	2004-10-20	48.58464431762695
6212	APD	2004-10-21	48.86216354370117
6213	APD	2004-10-22	48.96392059326172
6214	APD	2004-10-25	48.84366226196289
6215	APD	2004-10-26	49.777984619140625
6216	APD	2004-10-27	49.768733978271484
6217	APD	2004-10-28	49.130435943603516
6218	APD	2004-10-29	49.1951904296875
6219	APD	2004-11-01	48.84366226196289
6220	APD	2004-11-02	48.390380859375
6221	APD	2004-11-03	49.121185302734375
6222	APD	2004-11-04	49.4449577331543
6223	APD	2004-11-05	49.47270965576172
6224	APD	2004-11-08	49.130435943603516
6225	APD	2004-11-09	50.25901794433594
6226	APD	2004-11-10	50.878814697265625
6227	APD	2004-11-11	51.082332611083984
6228	APD	2004-11-12	51.28584671020508
6229	APD	2004-11-15	51.17483901977539
6230	APD	2004-11-16	51.082332611083984
6231	APD	2004-11-17	51.78538513183594
6232	APD	2004-11-18	52.24791717529297
6233	APD	2004-11-19	51.72063064575195
6234	APD	2004-11-22	51.58186721801758
6235	APD	2004-11-23	51.877891540527344
6236	APD	2004-11-24	52.691951751708984
6237	APD	2004-11-26	52.534690856933594
6238	APD	2004-11-29	52.59944534301758
6239	APD	2004-11-30	52.96022033691406
6240	APD	2004-12-01	53.66327667236328
6241	APD	2004-12-02	53.44125747680664
6242	APD	2004-12-03	53.80203628540039
6243	APD	2004-12-06	53.700279235839844
6244	APD	2004-12-07	52.48843765258789
6245	APD	2004-12-08	52.75670623779297
6246	APD	2004-12-09	53.62627029418945
6247	APD	2004-12-10	53.10823440551758
6248	APD	2004-12-13	53.506011962890625
6249	APD	2004-12-14	53.45050811767578
6250	APD	2004-12-15	53.487510681152344
6251	APD	2004-12-16	52.73820495605469
6252	APD	2004-12-17	52.91396713256836
6253	APD	2004-12-20	53.728031158447266
6254	APD	2004-12-21	54.20906448364258
6255	APD	2004-12-22	54.45883560180664
6256	APD	2004-12-23	54.292320251464844
6257	APD	2004-12-27	53.80203628540039
6258	APD	2004-12-28	54.33857345581055
6259	APD	2004-12-29	54.25531768798828
6260	APD	2004-12-30	53.885292053222656
6261	APD	2004-12-31	53.62627029418945
6262	APD	2005-01-03	53.700279235839844
6263	APD	2005-01-04	52.6734504699707
6264	APD	2005-01-05	52.719703674316406
6265	APD	2005-01-06	53.04347610473633
6266	APD	2005-01-07	53.33024978637695
6267	APD	2005-01-10	53.367252349853516
6268	APD	2005-01-11	52.405181884765625
6269	APD	2005-01-12	53.080482482910156
6270	APD	2005-01-13	52.5809440612793
6271	APD	2005-01-14	53.367252349853516
6272	APD	2005-01-18	53.6817741394043
6273	APD	2005-01-19	52.90471649169922
6274	APD	2005-01-20	53.071231842041016
6275	APD	2005-01-21	52.51618957519531
6276	APD	2005-01-24	51.79463577270508
6277	APD	2005-01-25	52.63644790649414
6278	APD	2005-01-26	53.59851837158203
6279	APD	2005-01-27	53.376502990722656
6280	APD	2005-01-28	53.81128692626953
6281	APD	2005-01-31	54.4958381652832
6282	APD	2005-02-01	54.91211700439453
6283	APD	2005-02-02	54.986122131347656
6284	APD	2005-02-03	54.4495849609375
6285	APD	2005-02-04	54.57909393310547
6286	APD	2005-02-07	55.41165542602539
6287	APD	2005-02-08	55.42090606689453
6288	APD	2005-02-09	54.96762466430664
6289	APD	2005-02-10	55.43015670776367
6290	APD	2005-02-11	56.151710510253906
6291	APD	2005-02-14	55.966697692871094
6292	APD	2005-02-15	55.94819641113281
6293	APD	2005-02-16	56.0129508972168
6294	APD	2005-02-17	55.5504150390625
6295	APD	2005-02-18	56.327476501464844
6296	APD	2005-02-22	55.51341247558594
6297	APD	2005-02-23	56.641998291015625
6298	APD	2005-02-24	57.53931427001953
6299	APD	2005-02-25	58.464385986328125
6300	APD	2005-02-28	57.9278450012207
6301	APD	2005-03-01	58.621646881103516
6302	APD	2005-03-02	58.32562255859375
6303	APD	2005-03-03	59.287696838378906
6304	APD	2005-03-04	60.25901794433594
6305	APD	2005-03-07	59.74098205566406
6306	APD	2005-03-08	60.02775192260742
6307	APD	2005-03-09	60.00925064086914
6308	APD	2005-03-10	59.29694747924805
6309	APD	2005-03-11	58.917667388916016
6310	APD	2005-03-14	59.407955169677734
6311	APD	2005-03-15	58.7326545715332
6312	APD	2005-03-16	58.233116149902344
6313	APD	2005-03-17	58.67715072631836
6314	APD	2005-03-18	58.53839111328125
6315	APD	2005-03-21	58.66790008544922
6316	APD	2005-03-22	58.482887268066406
6317	APD	2005-03-23	58.64939880371094
6318	APD	2005-03-24	58.97317123413086
6319	APD	2005-03-28	58.66790008544922
6320	APD	2005-03-29	57.678077697753906
6321	APD	2005-03-30	58.01110076904297
6322	APD	2005-03-31	58.54764175415039
6323	APD	2005-04-01	58.49213790893555
6324	APD	2005-04-04	58.464385986328125
6325	APD	2005-04-05	58.80665969848633
6326	APD	2005-04-06	58.57539367675781
6327	APD	2005-04-07	58.70490264892578
6328	APD	2005-04-08	57.946346282958984
6329	APD	2005-04-11	58.00185012817383
6330	APD	2005-04-12	57.74283218383789
6331	APD	2005-04-13	56.46623611450195
6332	APD	2005-04-14	54.57909393310547
6333	APD	2005-04-15	52.35892868041992
6334	APD	2005-04-18	52.96022033691406
6335	APD	2005-04-19	53.8945426940918
6336	APD	2005-04-20	52.830711364746094
6337	APD	2005-04-21	54.06105422973633
6338	APD	2005-04-22	53.487510681152344
6339	APD	2005-04-25	53.885292053222656
6340	APD	2005-04-26	52.49768829345703
6341	APD	2005-04-27	51.8686408996582
6342	APD	2005-04-28	53.200740814208984
6343	APD	2005-04-29	54.32932662963867
6344	APD	2005-05-02	55.03237533569336
6345	APD	2005-05-03	54.85661315917969
6346	APD	2005-05-04	55.75393295288086
6347	APD	2005-05-05	55.27289581298828
6348	APD	2005-05-06	55.55966567993164
6349	APD	2005-05-09	55.27289581298828
6350	APD	2005-05-10	54.828861236572266
6351	APD	2005-05-11	55.08788299560547
6352	APD	2005-05-12	53.77428436279297
6353	APD	2005-05-13	53.496761322021484
6354	APD	2005-05-16	54.60684585571289
6355	APD	2005-05-17	55.40240478515625
6356	APD	2005-05-18	56.290470123291016
6357	APD	2005-05-19	56.18871307373047
6358	APD	2005-05-20	55.5966682434082
6359	APD	2005-05-23	56.43848419189453
6360	APD	2005-05-24	56.20721435546875
6361	APD	2005-05-25	55.54116439819336
6362	APD	2005-05-26	55.73543167114258
6363	APD	2005-05-27	55.846439361572266
6364	APD	2005-05-31	55.7169303894043
6365	APD	2005-06-01	57.00277328491211
6366	APD	2005-06-02	57.17853927612305
6367	APD	2005-06-03	56.83626174926758
6368	APD	2005-06-06	56.82701110839844
6369	APD	2005-06-07	57.26179504394531
6370	APD	2005-06-08	56.919517517089844
6371	APD	2005-06-09	56.660499572753906
6372	APD	2005-06-10	56.6142463684082
6373	APD	2005-06-13	56.74375534057617
6374	APD	2005-06-14	56.75300598144531
6375	APD	2005-06-15	56.59574508666992
6376	APD	2005-06-16	57.169288635253906
6377	APD	2005-06-17	57.437557220458984
6378	APD	2005-06-20	57.39130401611328
6379	APD	2005-06-21	57.34505081176758
6380	APD	2005-06-22	57.289546966552734
6381	APD	2005-06-23	55.29139709472656
6382	APD	2005-06-24	55.06013107299805
6383	APD	2005-06-27	55.5041618347168
6384	APD	2005-06-28	55.985198974609375
6385	APD	2005-06-29	55.77243423461914
6386	APD	2005-06-30	55.78168487548828
6387	APD	2005-07-01	54.801109313964844
6388	APD	2005-07-05	55.041629791259766
6389	APD	2005-07-06	54.56059265136719
6390	APD	2005-07-07	53.672523498535156
6391	APD	2005-07-08	54.42183303833008
6392	APD	2005-07-11	55.5966682434082
6393	APD	2005-07-12	55.37465286254883
6394	APD	2005-07-13	55.65217590332031
6395	APD	2005-07-14	55.58741760253906
6396	APD	2005-07-15	55.319149017333984
6397	APD	2005-07-18	54.976871490478516
6398	APD	2005-07-19	55.13413619995117
6399	APD	2005-07-20	55.319149017333984
6400	APD	2005-07-21	54.72710418701172
6401	APD	2005-07-22	55.023128509521484
6402	APD	2005-07-25	54.505088806152344
6403	APD	2005-07-26	53.55226516723633
6404	APD	2005-07-27	54.85661315917969
6405	APD	2005-07-28	55.827938079833984
6406	APD	2005-07-29	55.28214645385742
6407	APD	2005-08-01	55.161888122558594
6408	APD	2005-08-02	55.73543167114258
6409	APD	2005-08-03	56.641998291015625
6410	APD	2005-08-04	56.04070281982422
6411	APD	2005-08-05	55.78168487548828
6412	APD	2005-08-08	55.827938079833984
6413	APD	2005-08-09	56.41073226928711
6414	APD	2005-08-10	56.06845474243164
6415	APD	2005-08-11	56.6142463684082
6416	APD	2005-08-12	56.20721435546875
6417	APD	2005-08-15	56.271968841552734
6418	APD	2005-08-16	55.39315414428711
6419	APD	2005-08-17	55.319149017333984
6420	APD	2005-08-18	55.06938171386719
6421	APD	2005-08-19	55.14338684082031
6422	APD	2005-08-22	55.050880432128906
6423	APD	2005-08-23	53.885292053222656
6424	APD	2005-08-24	53.53376388549805
6425	APD	2005-08-25	53.15448760986328
6426	APD	2005-08-26	52.682701110839844
6427	APD	2005-08-29	52.65494918823242
6428	APD	2005-08-30	51.905643463134766
6429	APD	2005-08-31	51.248844146728516
6430	APD	2005-09-01	50.68455123901367
6431	APD	2005-09-02	51.387603759765625
6432	APD	2005-09-06	51.85939025878906
6433	APD	2005-09-07	51.27659606933594
6434	APD	2005-09-08	50.8048095703125
6435	APD	2005-09-09	51.32284927368164
6436	APD	2005-09-12	51.78538513183594
6437	APD	2005-09-13	51.61886978149414
6438	APD	2005-09-14	52.08140563964844
6439	APD	2005-09-15	51.80388641357422
6440	APD	2005-09-16	52.12765884399414
6441	APD	2005-09-19	51.80388641357422
6442	APD	2005-09-20	51.66512680053711
6443	APD	2005-09-21	50.878814697265625
6444	APD	2005-09-22	50.95281982421875
6445	APD	2005-09-23	51.64662170410156
6446	APD	2005-09-26	50.878814697265625
6447	APD	2005-09-27	51.00832748413086
6448	APD	2005-09-28	50.573543548583984
6449	APD	2005-09-29	50.40703201293945
6450	APD	2005-09-30	51.00832748413086
6451	APD	2005-10-03	51.544864654541016
6452	APD	2005-10-04	51.97039794921875
6453	APD	2005-10-05	50.49953842163086
6454	APD	2005-10-06	50.15726089477539
6455	APD	2005-10-07	50.77705764770508
6456	APD	2005-10-10	50.18501281738281
6457	APD	2005-10-11	50.0462532043457
6458	APD	2005-10-12	50.12950897216797
6459	APD	2005-10-13	50.54579162597656
6460	APD	2005-10-14	50.092506408691406
6461	APD	2005-10-17	49.944496154785156
6462	APD	2005-10-18	49.33395004272461
6463	APD	2005-10-19	49.80573654174805
6464	APD	2005-10-20	49.9537467956543
6465	APD	2005-10-21	50.203514099121094
6466	APD	2005-10-24	51.57261657714844
6467	APD	2005-10-25	51.248844146728516
6468	APD	2005-10-26	52.51618957519531
6469	APD	2005-10-27	51.97964859008789
6470	APD	2005-10-28	53.080482482910156
6471	APD	2005-10-31	52.95096969604492
6472	APD	2005-11-01	53.16373825073242
6473	APD	2005-11-02	53.66327667236328
6474	APD	2005-11-03	53.339500427246094
6475	APD	2005-11-04	52.91396713256836
6476	APD	2005-11-07	52.52544021606445
6477	APD	2005-11-08	52.14616012573242
6478	APD	2005-11-09	52.12765884399414
6479	APD	2005-11-10	53.10823440551758
6480	APD	2005-11-11	53.32099914550781
6481	APD	2005-11-14	53.24699401855469
6482	APD	2005-11-15	53.515262603759766
6483	APD	2005-11-16	53.74653244018555
6484	APD	2005-11-17	54.542091369628906
6485	APD	2005-11-18	55.5041618347168
6486	APD	2005-11-21	55.72617721557617
6487	APD	2005-11-22	55.90194320678711
6488	APD	2005-11-23	55.43940734863281
6489	APD	2005-11-25	55.605918884277344
6490	APD	2005-11-28	55.26364517211914
6491	APD	2005-11-29	55.55966567993164
6492	APD	2005-11-30	54.73635482788086
6493	APD	2005-12-01	56.54024124145508
6494	APD	2005-12-02	56.790008544921875
6495	APD	2005-12-05	56.345977783203125
6496	APD	2005-12-06	56.133209228515625
6497	APD	2005-12-07	55.7169303894043
6498	APD	2005-12-08	56.3182258605957
6499	APD	2005-12-09	56.123958587646484
6500	APD	2005-12-12	56.39222717285156
6501	APD	2005-12-13	56.73450469970703
6502	APD	2005-12-14	56.651248931884766
6503	APD	2005-12-15	55.37465286254883
6504	APD	2005-12-16	54.87511444091797
6505	APD	2005-12-19	54.85661315917969
6506	APD	2005-12-20	54.6993522644043
6507	APD	2005-12-21	55.55966567993164
6508	APD	2005-12-22	55.855690002441406
6509	APD	2005-12-23	55.80018615722656
6510	APD	2005-12-27	55.5504150390625
6511	APD	2005-12-28	55.69842529296875
6512	APD	2005-12-29	55.11563491821289
6513	APD	2005-12-30	54.75485610961914
6514	APD	2006-01-03	55.14338684082031
6515	APD	2006-01-04	54.514339447021484
6516	APD	2006-01-05	54.04255294799805
6517	APD	2006-01-06	55.3006477355957
6518	APD	2006-01-09	54.59759521484375
6519	APD	2006-01-10	53.96854782104492
6520	APD	2006-01-11	55.023128509521484
6521	APD	2006-01-12	54.59759521484375
6522	APD	2006-01-13	54.375579833984375
6523	APD	2006-01-17	55.28214645385742
6524	APD	2006-01-18	54.90286636352539
6525	APD	2006-01-19	56.142459869384766
6526	APD	2006-01-20	55.08788299560547
6527	APD	2006-01-23	55.29139709472656
6528	APD	2006-01-24	56.484737396240234
6529	APD	2006-01-25	56.89176559448242
6530	APD	2006-01-26	56.41073226928711
6531	APD	2006-01-27	57.465309143066406
6532	APD	2006-01-30	57.39130401611328
6533	APD	2006-01-31	57.06753158569336
6534	APD	2006-02-01	57.169288635253906
6535	APD	2006-02-02	56.327476501464844
6536	APD	2006-02-03	56.262718200683594
6537	APD	2006-02-06	58.1776123046875
6538	APD	2006-02-07	57.298797607421875
6539	APD	2006-02-08	57.585567474365234
6540	APD	2006-02-09	57.446807861328125
6541	APD	2006-02-10	57.678077697753906
6542	APD	2006-02-13	57.51156234741211
6543	APD	2006-02-14	58.39963150024414
6544	APD	2006-02-15	58.49213790893555
6545	APD	2006-02-16	58.97317123413086
6546	APD	2006-02-17	59.17668914794922
6547	APD	2006-02-21	58.630897521972656
6548	APD	2006-02-22	59.2414436340332
6549	APD	2006-02-23	59.583717346191406
6550	APD	2006-02-24	59.66697311401367
6551	APD	2006-02-27	59.7039794921875
6552	APD	2006-02-28	59.35245132446289
6553	APD	2006-03-01	59.50046157836914
6554	APD	2006-03-02	59.583717346191406
6555	APD	2006-03-03	59.08418273925781
6556	APD	2006-03-06	59.02867889404297
6557	APD	2006-03-07	59.7039794921875
6558	APD	2006-03-08	58.094356536865234
6559	APD	2006-03-09	57.974098205566406
6560	APD	2006-03-10	59.22294235229492
6561	APD	2006-03-13	59.121185302734375
6562	APD	2006-03-14	60.0462532043457
6563	APD	2006-03-15	60.51803970336914
6564	APD	2006-03-16	60.869564056396484
6565	APD	2006-03-17	60.81406021118164
6566	APD	2006-03-20	60.66604995727539
6567	APD	2006-03-21	61.84088897705078
6568	APD	2006-03-22	62.553192138671875
6569	APD	2006-03-23	61.83163833618164
6570	APD	2006-03-24	61.58186721801758
6571	APD	2006-03-27	61.29509735107422
6572	APD	2006-03-28	60.869564056396484
6573	APD	2006-03-29	61.80388641357422
6574	APD	2006-03-30	61.221092224121094
6575	APD	2006-03-31	62.15541076660156
6576	APD	2006-04-03	61.50786209106445
6577	APD	2006-04-04	61.526363372802734
6578	APD	2006-04-05	62.65494918823242
6579	APD	2006-04-06	62.386680603027344
6580	APD	2006-04-07	62.035152435302734
6581	APD	2006-04-10	61.41535568237305
6582	APD	2006-04-11	60.84181213378906
6583	APD	2006-04-12	60.97132110595703
6584	APD	2006-04-13	60.888065338134766
6585	APD	2006-04-17	61.19334030151367
6586	APD	2006-04-18	64.02405548095703
6587	APD	2006-04-19	63.644771575927734
6588	APD	2006-04-20	63.376502990722656
6589	APD	2006-04-21	64.04255676269531
6590	APD	2006-04-24	63.95004653930664
6591	APD	2006-04-25	63.97779846191406
6592	APD	2006-04-26	63.03422927856445
6593	APD	2006-04-27	63.45050811767578
6594	APD	2006-04-28	63.3857536315918
6595	APD	2006-05-01	62.45143508911133
6596	APD	2006-05-02	62.701202392578125
6597	APD	2006-05-03	63.23774337768555
6598	APD	2006-05-04	62.80295944213867
6599	APD	2006-05-05	63.4320068359375
6600	APD	2006-05-08	63.26549530029297
6601	APD	2006-05-09	63.23774337768555
6602	APD	2006-05-10	62.423683166503906
6603	APD	2006-05-11	62.08140563964844
6604	APD	2006-05-12	60.97132110595703
6605	APD	2006-05-15	61.45235824584961
6606	APD	2006-05-16	60.61054611206055
6607	APD	2006-05-17	59.66697311401367
6608	APD	2006-05-18	59.46345901489258
6609	APD	2006-05-19	59.51896286010742
6610	APD	2006-05-22	58.82516098022461
6611	APD	2006-05-23	59.32469940185547
6612	APD	2006-05-24	59.102684020996094
6613	APD	2006-05-25	59.648475646972656
6614	APD	2006-05-26	60.4625358581543
6615	APD	2006-05-30	58.889915466308594
6616	APD	2006-05-31	59.99074935913086
6617	APD	2006-06-01	61.35060119628906
6618	APD	2006-06-02	61.42460632324219
6619	APD	2006-06-05	60.12950897216797
6620	APD	2006-06-06	59.111934661865234
6621	APD	2006-06-07	57.90934371948242
6622	APD	2006-06-08	57.289546966552734
6623	APD	2006-06-09	57.150787353515625
6624	APD	2006-06-12	56.651248931884766
6625	APD	2006-06-13	54.86586380004883
6626	APD	2006-06-14	56.281219482421875
6627	APD	2006-06-15	57.84458923339844
6628	APD	2006-06-16	57.826087951660156
6629	APD	2006-06-19	56.96577072143555
6630	APD	2006-06-20	57.789085388183594
6631	APD	2006-06-21	58.54764175415039
6632	APD	2006-06-22	58.27936935424805
6633	APD	2006-06-23	58.6401481628418
6634	APD	2006-06-26	58.66790008544922
6635	APD	2006-06-27	57.53006362915039
6636	APD	2006-06-28	57.298797607421875
6637	APD	2006-06-29	58.482887268066406
6638	APD	2006-06-30	59.130435943603516
6639	APD	2006-07-03	59.787235260009766
6640	APD	2006-07-05	59.04718017578125
6641	APD	2006-07-06	59.250694274902344
6642	APD	2006-07-07	58.233116149902344
6643	APD	2006-07-10	58.54764175415039
6644	APD	2006-07-11	60.0462532043457
6645	APD	2006-07-12	59.130435943603516
6646	APD	2006-07-13	57.74283218383789
6647	APD	2006-07-14	57.308048248291016
6648	APD	2006-07-17	56.90101623535156
6649	APD	2006-07-18	57.26179504394531
6650	APD	2006-07-19	58.71415328979492
6651	APD	2006-07-20	57.09528350830078
6652	APD	2006-07-21	56.808509826660156
6653	APD	2006-07-24	57.012027740478516
6654	APD	2006-07-25	57.17853927612305
6655	APD	2006-07-26	58.445884704589844
6656	APD	2006-07-27	57.816837310791016
6657	APD	2006-07-28	58.954673767089844
6658	APD	2006-07-31	59.139686584472656
6659	APD	2006-08-01	58.6401481628418
6660	APD	2006-08-02	59.796485900878906
6661	APD	2006-08-03	59.9537467956543
6662	APD	2006-08-04	60.055503845214844
6663	APD	2006-08-07	59.85198974609375
6664	APD	2006-08-08	59.574466705322266
6665	APD	2006-08-09	59.32469940185547
6666	APD	2006-08-10	59.1489372253418
6667	APD	2006-08-11	59.03792953491211
6668	APD	2006-08-14	59.15818786621094
6669	APD	2006-08-15	60.76780700683594
6670	APD	2006-08-16	61.63737487792969
6671	APD	2006-08-17	61.369102478027344
6672	APD	2006-08-18	61.21184158325195
6673	APD	2006-08-21	60.888065338134766
6674	APD	2006-08-22	61.05458068847656
6675	APD	2006-08-23	61.05458068847656
6676	APD	2006-08-24	60.573543548583984
6677	APD	2006-08-25	60.25901794433594
6678	APD	2006-08-28	60.7585563659668
6679	APD	2006-08-29	61.46160888671875
6680	APD	2006-08-30	61.2673454284668
6681	APD	2006-08-31	61.32284927368164
6682	APD	2006-09-01	62.36817932128906
6683	APD	2006-09-05	62.36817932128906
6684	APD	2006-09-06	61.887142181396484
6685	APD	2006-09-07	60.68455123901367
6686	APD	2006-09-08	61.44310760498047
6687	APD	2006-09-11	60.18501281738281
6688	APD	2006-09-12	61.091583251953125
6689	APD	2006-09-13	60.77705764770508
6690	APD	2006-09-14	61.100833892822266
6691	APD	2006-09-15	61.7761344909668
6692	APD	2006-09-18	62.035152435302734
6693	APD	2006-09-19	61.21184158325195
6694	APD	2006-09-20	62.22941589355469
6695	APD	2006-09-21	60.01850128173828
6696	APD	2006-09-22	60.47178649902344
6697	APD	2006-09-25	61.73912811279297
6698	APD	2006-09-26	63.16373825073242
6699	APD	2006-09-27	62.543941497802734
6700	APD	2006-09-28	62.23866653442383
6701	APD	2006-09-29	61.396854400634766
6702	APD	2006-10-02	62.192413330078125
6703	APD	2006-10-03	61.69287872314453
6704	APD	2006-10-04	62.60869598388672
6705	APD	2006-10-05	62.0721549987793
6706	APD	2006-10-06	61.99814987182617
6707	APD	2006-10-09	62.23866653442383
6708	APD	2006-10-10	62.66419982910156
6709	APD	2006-10-11	62.627197265625
6710	APD	2006-10-12	63.228492736816406
6711	APD	2006-10-13	63.42275619506836
6712	APD	2006-10-16	64.10730743408203
6713	APD	2006-10-17	63.737281799316406
6714	APD	2006-10-18	63.60777282714844
6715	APD	2006-10-19	63.32099914550781
6716	APD	2006-10-20	63.63552474975586
6717	APD	2006-10-23	63.90379333496094
6718	APD	2006-10-24	63.8945426940918
6719	APD	2006-10-25	63.496761322021484
6720	APD	2006-10-26	63.59851837158203
6721	APD	2006-10-27	63.524513244628906
6722	APD	2006-10-30	64.57909393310547
6723	APD	2006-10-31	64.4495849609375
6724	APD	2006-11-01	64.59759521484375
6725	APD	2006-11-02	64.50508880615234
6726	APD	2006-11-03	64.18131256103516
6727	APD	2006-11-06	65.10638427734375
6728	APD	2006-11-07	64.98612213134766
6729	APD	2006-11-08	65.41165924072266
6730	APD	2006-11-09	63.95004653930664
6731	APD	2006-11-10	64.07955932617188
6732	APD	2006-11-13	64.39408111572266
6733	APD	2006-11-14	64.49583435058594
6734	APD	2006-11-15	64.26457214355469
6735	APD	2006-11-16	65.00462341308594
6736	APD	2006-11-17	64.73635864257812
6737	APD	2006-11-20	64.58834075927734
6738	APD	2006-11-21	64.36632537841797
6739	APD	2006-11-22	66.16096496582031
6740	APD	2006-11-24	66.00370025634766
6741	APD	2006-11-27	64.1443099975586
6742	APD	2006-11-28	64.12580871582031
6743	APD	2006-11-29	64.56059265136719
6744	APD	2006-11-30	63.95929718017578
6745	APD	2006-12-01	64.10730743408203
6746	APD	2006-12-04	65.12488555908203
6747	APD	2006-12-05	65.63367462158203
6748	APD	2006-12-06	65.38390350341797
6749	APD	2006-12-07	65.36540222167969
6750	APD	2006-12-08	66.03144836425781
6751	APD	2006-12-11	65.86493682861328
6752	APD	2006-12-12	65.81868743896484
6753	APD	2006-12-13	66.41072845458984
6754	APD	2006-12-14	66.72525024414062
6755	APD	2006-12-15	67.02127838134766
6756	APD	2006-12-18	66.72525024414062
6757	APD	2006-12-19	66.7715072631836
6758	APD	2006-12-20	66.74375915527344
6759	APD	2006-12-21	65.9389419555664
6760	APD	2006-12-22	65.15263366699219
6761	APD	2006-12-26	65.68917846679688
6762	APD	2006-12-27	66.54023742675781
6763	APD	2006-12-28	65.9666976928711
6764	APD	2006-12-29	65.01387786865234
6765	APD	2007-01-03	66.52173614501953
6766	APD	2007-01-04	65.06012725830078
6767	APD	2007-01-05	64.153564453125
6768	APD	2007-01-08	64.07030487060547
6769	APD	2007-01-09	63.93154525756836
6770	APD	2007-01-10	64.4495849609375
6771	APD	2007-01-11	65.59667205810547
6772	APD	2007-01-12	66.00370025634766
6773	APD	2007-01-16	65.73542785644531
6774	APD	2007-01-17	65.76318359375
6775	APD	2007-01-18	65.3746566772461
6776	APD	2007-01-19	65.92044067382812
6777	APD	2007-01-22	65.54116821289062
6778	APD	2007-01-23	65.92969512939453
6779	APD	2007-01-24	68.40888214111328
6780	APD	2007-01-25	67.90933990478516
6781	APD	2007-01-26	67.80758666992188
6782	APD	2007-01-29	68.2701187133789
6783	APD	2007-01-30	67.91859436035156
6784	APD	2007-01-31	69.06568145751953
6785	APD	2007-02-01	69.11193084716797
6786	APD	2007-02-02	69.35244750976562
6787	APD	2007-02-05	69.36170196533203
6788	APD	2007-02-06	69.33394622802734
6789	APD	2007-02-07	69.47270965576172
6790	APD	2007-02-08	69.43570709228516
6791	APD	2007-02-09	69.38945770263672
6792	APD	2007-02-12	69.65772247314453
6793	APD	2007-02-13	70.56429290771484
6794	APD	2007-02-14	71.0083236694336
6795	APD	2007-02-15	70.78630828857422
6796	APD	2007-02-16	70.9250717163086
6797	APD	2007-02-20	71.72062683105469
6798	APD	2007-02-21	71.39685821533203
6799	APD	2007-02-22	70.43478393554688
6800	APD	2007-02-23	71.85013580322266
6801	APD	2007-02-26	72.49768829345703
6802	APD	2007-02-27	69.01017761230469
6803	APD	2007-02-28	69.20443725585938
6804	APD	2007-03-01	68.32562255859375
6805	APD	2007-03-02	67.44680786132812
6806	APD	2007-03-05	67.39130401611328
6807	APD	2007-03-06	68.3811264038086
6808	APD	2007-03-07	68.07585906982422
6809	APD	2007-03-08	68.86216735839844
6810	APD	2007-03-09	69.1859359741211
6811	APD	2007-03-12	69.1951904296875
6812	APD	2007-03-13	67.5855712890625
6813	APD	2007-03-14	67.372802734375
6814	APD	2007-03-15	67.77983093261719
6815	APD	2007-03-16	67.62257385253906
6816	APD	2007-03-19	68.6864013671875
6817	APD	2007-03-20	69.03792572021484
6818	APD	2007-03-21	69.84273529052734
6819	APD	2007-03-22	69.7872314453125
6820	APD	2007-03-23	69.9074935913086
6821	APD	2007-03-26	70.40702819824219
6822	APD	2007-03-27	69.47270965576172
6823	APD	2007-03-28	68.44588470458984
6824	APD	2007-03-29	68.22386932373047
6825	APD	2007-03-30	68.41812896728516
6826	APD	2007-04-02	68.39962768554688
6827	APD	2007-04-03	68.49213409423828
6828	APD	2007-04-04	68.23311614990234
6829	APD	2007-04-05	68.88066864013672
6830	APD	2007-04-09	69.6114730834961
6831	APD	2007-04-10	69.34320068359375
6832	APD	2007-04-11	68.1868667602539
6833	APD	2007-04-12	68.34412384033203
6834	APD	2007-04-13	68.16836547851562
6835	APD	2007-04-16	68.90841674804688
6836	APD	2007-04-17	69.16743469238281
6837	APD	2007-04-18	69.04718017578125
6838	APD	2007-04-19	69.04718017578125
6839	APD	2007-04-20	69.41720581054688
6840	APD	2007-04-23	69.53746795654297
6841	APD	2007-04-24	69.22293853759766
6842	APD	2007-04-25	72.3311767578125
6843	APD	2007-04-26	72.09990692138672
6844	APD	2007-04-27	72.2109146118164
6845	APD	2007-04-30	70.76780700683594
6846	APD	2007-05-01	70.35152435302734
6847	APD	2007-05-02	70.99907684326172
6848	APD	2007-05-03	71.15633392333984
6849	APD	2007-05-04	71.28584289550781
6850	APD	2007-05-07	71.96114349365234
6851	APD	2007-05-08	72.1276626586914
6852	APD	2007-05-09	72.85846710205078
6853	APD	2007-05-10	72.08140563964844
6854	APD	2007-05-11	71.6188735961914
6855	APD	2007-05-14	70.98057556152344
6856	APD	2007-05-15	71.28584289550781
6857	APD	2007-05-16	72.5346908569336
6858	APD	2007-05-17	72.78446197509766
6859	APD	2007-05-18	72.67345428466797
6860	APD	2007-05-21	72.118408203125
6861	APD	2007-05-22	72.40518188476562
6862	APD	2007-05-23	72.03515625
6863	APD	2007-05-24	71.53561401367188
6864	APD	2007-05-25	72.46993255615234
6865	APD	2007-05-29	72.5069351196289
6866	APD	2007-05-30	72.67345428466797
6867	APD	2007-05-31	72.14616394042969
6868	APD	2007-06-01	72.79370880126953
6869	APD	2007-06-04	72.54393768310547
6870	APD	2007-06-05	72.31267547607422
6871	APD	2007-06-06	72.09990692138672
6872	APD	2007-06-07	71.50786590576172
6873	APD	2007-06-08	73.45976257324219
6874	APD	2007-06-11	73.2284927368164
6875	APD	2007-06-12	72.96947479248047
6876	APD	2007-06-13	74.76410675048828
6877	APD	2007-06-14	75.35615539550781
6878	APD	2007-06-15	75.57817077636719
6879	APD	2007-06-18	75.48566436767578
6880	APD	2007-06-19	75.59667205810547
6881	APD	2007-06-20	75.2451400756836
6882	APD	2007-06-21	76.41998291015625
6883	APD	2007-06-22	76.08695983886719
6884	APD	2007-06-25	75.22663879394531
6885	APD	2007-06-26	75.56891632080078
6886	APD	2007-06-27	75.40240478515625
6887	APD	2007-06-28	73.98704528808594
6888	APD	2007-06-29	74.34782409667969
6889	APD	2007-07-02	74.78260803222656
6890	APD	2007-07-03	74.85661315917969
6891	APD	2007-07-05	74.98612213134766
6892	APD	2007-07-06	74.97687530517578
6893	APD	2007-07-09	75.65217590332031
6894	APD	2007-07-10	74.3570785522461
6895	APD	2007-07-11	76.17021179199219
6896	APD	2007-07-12	79.47270965576172
6897	APD	2007-07-13	80.34227752685547
6898	APD	2007-07-16	80.93431854248047
6899	APD	2007-07-17	81.30435180664062
6900	APD	2007-07-18	81.23033905029297
6901	APD	2007-07-19	82.26641845703125
6902	APD	2007-07-20	81.86863708496094
6903	APD	2007-07-23	81.7298812866211
6904	APD	2007-07-24	80.8048095703125
6905	APD	2007-07-25	83.34874725341797
6906	APD	2007-07-26	82.70120239257812
6907	APD	2007-07-27	79.62071990966797
6908	APD	2007-07-30	81.32284545898438
6909	APD	2007-07-31	79.89823913574219
6910	APD	2007-08-01	80.98982238769531
6911	APD	2007-08-02	80.84181213378906
6912	APD	2007-08-03	78.97317504882812
6913	APD	2007-08-06	80.0092544555664
6914	APD	2007-08-07	82.3311767578125
6915	APD	2007-08-08	83.88529205322266
6916	APD	2007-08-09	82.08140563964844
6917	APD	2007-08-10	81.92414093017578
6918	APD	2007-08-13	82.07215881347656
6919	APD	2007-08-14	80.22201538085938
6920	APD	2007-08-15	76.79926300048828
6921	APD	2007-08-16	75.73542785644531
6922	APD	2007-08-17	78.63089752197266
6923	APD	2007-08-20	79.74098205566406
6924	APD	2007-08-21	79.56521606445312
6925	APD	2007-08-22	82.1276626586914
6926	APD	2007-08-23	80.73080444335938
6927	APD	2007-08-24	82.36817932128906
6928	APD	2007-08-27	82.04440307617188
6929	APD	2007-08-28	79.95375061035156
6930	APD	2007-08-29	81.75762939453125
6931	APD	2007-08-30	81.80388641357422
6932	APD	2007-08-31	83.26549530029297
6933	APD	2007-09-04	83.91304016113281
6934	APD	2007-09-05	84.01480102539062
6935	APD	2007-09-06	84.9583740234375
6936	APD	2007-09-07	82.17391204833984
6937	APD	2007-09-10	81.65587615966797
6938	APD	2007-09-11	81.5171127319336
6939	APD	2007-09-12	81.53561401367188
6940	APD	2007-09-13	81.78538513183594
6941	APD	2007-09-14	81.65587615966797
6942	APD	2007-09-17	81.65587615966797
6943	APD	2007-09-18	85.61517333984375
6944	APD	2007-09-19	86.33672332763672
6945	APD	2007-09-20	85.92044067382812
6946	APD	2007-09-21	86.73450469970703
6947	APD	2007-09-24	85.5504150390625
6948	APD	2007-09-25	88.24237060546875
6949	APD	2007-09-26	89.87049102783203
6950	APD	2007-09-27	90.49028778076172
6951	APD	2007-09-28	90.43478393554688
6952	APD	2007-10-01	91.44310760498047
6953	APD	2007-10-02	89.21369171142578
6954	APD	2007-10-03	87.65957641601562
6955	APD	2007-10-04	88.58464050292969
6956	APD	2007-10-05	89.54671478271484
6957	APD	2007-10-08	90.07400512695312
6958	APD	2007-10-09	90.62904357910156
6959	APD	2007-10-10	90.19426727294922
6960	APD	2007-10-11	89.98149871826172
6961	APD	2007-10-12	89.96299743652344
6962	APD	2007-10-15	90.18501281738281
6963	APD	2007-10-16	88.63089752197266
6964	APD	2007-10-17	89.56521606445312
6965	APD	2007-10-18	90.96207427978516
6966	APD	2007-10-19	88.64014434814453
6967	APD	2007-10-22	87.6688232421875
6968	APD	2007-10-23	89.8797378540039
6969	APD	2007-10-24	88.4736328125
6970	APD	2007-10-25	90.86956787109375
6971	APD	2007-10-26	90.86956787109375
6972	APD	2007-10-29	91.0083236694336
6973	APD	2007-10-30	89.96299743652344
6974	APD	2007-10-31	90.51803588867188
6975	APD	2007-11-01	88.51063537597656
6976	APD	2007-11-02	89.52821350097656
6977	APD	2007-11-05	89.407958984375
6978	APD	2007-11-06	92.68270111083984
6979	APD	2007-11-07	90.84181213378906
6980	APD	2007-11-08	93.0157241821289
6981	APD	2007-11-09	89.97224426269531
6982	APD	2007-11-12	88.22386932373047
6983	APD	2007-11-13	89.85198974609375
6984	APD	2007-11-14	89.94449615478516
6985	APD	2007-11-15	88.40888214111328
6986	APD	2007-11-16	87.72432708740234
6987	APD	2007-11-19	85.27289581298828
6988	APD	2007-11-20	86.96577453613281
6989	APD	2007-11-21	85.49491119384766
6990	APD	2007-11-23	86.42922973632812
6991	APD	2007-11-26	85.68917846679688
6992	APD	2007-11-27	86.48473358154297
6993	APD	2007-11-28	89.52821350097656
6994	APD	2007-11-29	90.22201538085938
6995	APD	2007-11-30	91.6188735961914
6996	APD	2007-12-03	91.32284545898438
6997	APD	2007-12-04	91.33209991455078
6998	APD	2007-12-05	92.73820495605469
6999	APD	2007-12-06	94.5328369140625
7000	APD	2007-12-07	94.1443099975586
7001	APD	2007-12-10	95.35615539550781
7002	APD	2007-12-11	94.82886505126953
7003	APD	2007-12-12	94.10730743408203
7004	APD	2007-12-13	95.19889068603516
7005	APD	2007-12-14	93.79278564453125
7006	APD	2007-12-17	91.56336975097656
7007	APD	2007-12-18	94.26457214355469
7008	APD	2007-12-19	91.79463195800781
7009	APD	2007-12-20	90.74930572509766
7010	APD	2007-12-21	93.26549530029297
7011	APD	2007-12-24	93.32099914550781
7012	APD	2007-12-26	94.63459777832031
7013	APD	2007-12-27	93.29324340820312
7014	APD	2007-12-28	93.74652862548828
7015	APD	2007-12-31	91.23959350585938
7016	APD	2008-01-02	89.34320068359375
7017	APD	2008-01-03	90.15726470947266
7018	APD	2008-01-04	89.1951904296875
7019	APD	2008-01-07	89.43570709228516
7020	APD	2008-01-08	87.26179504394531
7021	APD	2008-01-09	87.55781555175781
7022	APD	2008-01-10	85.15263366699219
7023	APD	2008-01-11	83.60777282714844
7024	APD	2008-01-14	86.83626556396484
7025	APD	2008-01-15	84.07955932617188
7026	APD	2008-01-16	82.2386703491211
7027	APD	2008-01-17	78.2978744506836
7028	APD	2008-01-18	78.76966094970703
7029	APD	2008-01-22	77.82608795166016
7030	APD	2008-01-23	80.25901794433594
7031	APD	2008-01-24	82.1276626586914
7032	APD	2008-01-25	82.71044921875
7033	APD	2008-01-28	84.41258239746094
7034	APD	2008-01-29	84.56983947753906
7035	APD	2008-01-30	82.84921264648438
7036	APD	2008-01-31	82.95097351074219
7037	APD	2008-02-01	85.42090606689453
7038	APD	2008-02-04	84.43108367919922
7039	APD	2008-02-05	83.07122802734375
7040	APD	2008-02-06	82.71044921875
7041	APD	2008-02-07	82.54393768310547
7042	APD	2008-02-08	82.49768829345703
7043	APD	2008-02-11	83.96855163574219
7044	APD	2008-02-12	84.91211700439453
7045	APD	2008-02-13	85.30989837646484
7046	APD	2008-02-14	84.71785736083984
7047	APD	2008-02-15	84.87511444091797
7048	APD	2008-02-19	85.88343811035156
7049	APD	2008-02-20	87.70582580566406
7050	APD	2008-02-21	85.49491119384766
7051	APD	2008-02-22	86.43848419189453
7052	APD	2008-02-25	88.86216735839844
7053	APD	2008-02-26	88.45513153076172
7054	APD	2008-02-27	88.60314178466797
7055	APD	2008-02-28	86.90101623535156
7056	APD	2008-02-29	84.48658752441406
7057	APD	2008-03-03	85.6429214477539
7058	APD	2008-03-04	83.74652862548828
7059	APD	2008-03-05	85.40240478515625
7060	APD	2008-03-06	84.37557983398438
7061	APD	2008-03-07	81.1100845336914
7062	APD	2008-03-10	78.25161743164062
7063	APD	2008-03-11	82.57169342041016
7064	APD	2008-03-12	82.69195556640625
7065	APD	2008-03-13	83.71878051757812
7066	APD	2008-03-14	82.46068572998047
7067	APD	2008-03-17	82.82146453857422
7068	APD	2008-03-18	86.59574127197266
7069	APD	2008-03-19	83.135986328125
7070	APD	2008-03-20	83.38575744628906
7071	APD	2008-03-24	86.94727325439453
7072	APD	2008-03-25	87.21553802490234
7073	APD	2008-03-26	86.64199829101562
7074	APD	2008-03-27	85.70767974853516
7075	APD	2008-03-28	84.16281127929688
7076	APD	2008-03-31	85.10638427734375
7077	APD	2008-04-01	88.51988983154297
7078	APD	2008-04-02	89.1951904296875
7079	APD	2008-04-03	89.47270965576172
7080	APD	2008-04-04	90.10176086425781
7081	APD	2008-04-07	90.26827239990234
7082	APD	2008-04-08	89.87049102783203
7083	APD	2008-04-09	89.46346282958984
7084	APD	2008-04-10	89.35244750976562
7085	APD	2008-04-11	87.50231170654297
7086	APD	2008-04-14	87.90933990478516
7087	APD	2008-04-15	88.69564819335938
7088	APD	2008-04-16	92.09990692138672
7089	APD	2008-04-17	91.85939025878906
7090	APD	2008-04-18	94.10730743408203
7091	APD	2008-04-21	94.1443099975586
7092	APD	2008-04-22	93.36725616455078
7093	APD	2008-04-23	89.80573272705078
7094	APD	2008-04-24	91.26734161376953
7095	APD	2008-04-25	93.74652862548828
7096	APD	2008-04-28	92.31267547607422
7097	APD	2008-04-29	90.10176086425781
7098	APD	2008-04-30	91.05458068847656
7099	APD	2008-05-01	90.64755249023438
7100	APD	2008-05-02	90.8973159790039
7101	APD	2008-05-05	91.2210922241211
7102	APD	2008-05-06	91.94264221191406
7103	APD	2008-05-07	89.82423400878906
7104	APD	2008-05-08	91.06382751464844
7105	APD	2008-05-09	90.592041015625
7106	APD	2008-05-12	92.08140563964844
7107	APD	2008-05-13	93.48751068115234
7108	APD	2008-05-14	94.36632537841797
7109	APD	2008-05-15	94.5328369140625
7110	APD	2008-05-16	94.6530990600586
7111	APD	2008-05-19	94.04255676269531
7112	APD	2008-05-20	95.01387786865234
7113	APD	2008-05-21	92.59019470214844
7114	APD	2008-05-22	92.4236831665039
7115	APD	2008-05-23	91.100830078125
7116	APD	2008-05-27	90.95281982421875
7117	APD	2008-05-28	93.49676513671875
7118	APD	2008-05-29	93.58927154541016
7119	APD	2008-05-30	94.28307342529297
7120	APD	2008-06-02	92.87696838378906
7121	APD	2008-06-03	93.71878051757812
7122	APD	2008-06-04	93.87603759765625
7123	APD	2008-06-05	98.0851058959961
7124	APD	2008-06-06	95.337646484375
7125	APD	2008-06-09	95.66142272949219
7126	APD	2008-06-10	94.27381896972656
7127	APD	2008-06-11	92.68270111083984
7128	APD	2008-06-12	92.8307113647461
7129	APD	2008-06-13	95.03237915039062
7130	APD	2008-06-16	95.09712982177734
7131	APD	2008-06-17	96.25347137451172
7132	APD	2008-06-18	95.41165924072266
7133	APD	2008-06-19	95.82793426513672
7134	APD	2008-06-20	94.96762084960938
7135	APD	2008-06-23	96.34597778320312
7136	APD	2008-06-24	93.4320068359375
7137	APD	2008-06-25	94.23681640625
7138	APD	2008-06-26	91.11933135986328
7139	APD	2008-06-27	91.23033905029297
7140	APD	2008-06-30	91.45236206054688
7141	APD	2008-07-01	92.03515625
7142	APD	2008-07-02	88.28861999511719
7143	APD	2008-07-03	89.84273529052734
7144	APD	2008-07-07	88.36262512207031
7145	APD	2008-07-08	89.1951904296875
7146	APD	2008-07-09	87.881591796875
7147	APD	2008-07-10	89.86123657226562
7148	APD	2008-07-11	89.37095642089844
7149	APD	2008-07-14	89.13043212890625
7150	APD	2008-07-15	88.75115966796875
7151	APD	2008-07-16	89.2876968383789
7152	APD	2008-07-17	91.02682495117188
7153	APD	2008-07-18	89.93524169921875
7154	APD	2008-07-21	90.65679931640625
7155	APD	2008-07-22	91.28584289550781
7156	APD	2008-07-23	90.37928009033203
7157	APD	2008-07-24	87.72432708740234
7158	APD	2008-07-25	88.24237060546875
7159	APD	2008-07-28	87.77983093261719
7160	APD	2008-07-29	89.06568145751953
7161	APD	2008-07-30	89.75948333740234
7162	APD	2008-07-31	88.07585906982422
7163	APD	2008-08-01	85.99445343017578
7164	APD	2008-08-04	83.92229461669922
7165	APD	2008-08-05	85.06012725830078
7166	APD	2008-08-06	84.39408111572266
7167	APD	2008-08-07	82.30342102050781
7168	APD	2008-08-08	83.18223571777344
7169	APD	2008-08-11	80.6845474243164
7170	APD	2008-08-12	81.64662170410156
7171	APD	2008-08-13	84.46808624267578
7172	APD	2008-08-14	83.53376770019531
7173	APD	2008-08-15	83.76502990722656
7174	APD	2008-08-18	83.90379333496094
7175	APD	2008-08-19	84.08880615234375
7176	APD	2008-08-20	84.9491195678711
7177	APD	2008-08-21	84.96762084960938
7178	APD	2008-08-22	85.92969512939453
7179	APD	2008-08-25	84.04255676269531
7180	APD	2008-08-26	84.7548599243164
7181	APD	2008-08-27	85.28214263916016
7182	APD	2008-08-28	86.64199829101562
7183	APD	2008-08-29	84.96762084960938
7184	APD	2008-09-02	84.26457214355469
7185	APD	2008-09-03	82.31267547607422
7186	APD	2008-09-04	80.22201538085938
7187	APD	2008-09-05	80.67530059814453
7188	APD	2008-09-08	80.78630828857422
7189	APD	2008-09-09	78.21461486816406
7190	APD	2008-09-10	78.7789077758789
7191	APD	2008-09-11	79.51896667480469
7192	APD	2008-09-12	80.48103332519531
7193	APD	2008-09-15	78.61239624023438
7194	APD	2008-09-16	79.55596923828125
7195	APD	2008-09-17	73.17298889160156
7196	APD	2008-09-18	70.64755249023438
7197	APD	2008-09-19	77.19703674316406
7198	APD	2008-09-22	74.26457214355469
7199	APD	2008-09-23	67.73358154296875
7200	APD	2008-09-24	68.07585906982422
7201	APD	2008-09-25	65.66142272949219
7202	APD	2008-09-26	66.07770538330078
7203	APD	2008-09-29	61.43385696411133
7204	APD	2008-09-30	63.358001708984375
7205	APD	2008-10-01	61.887142181396484
7206	APD	2008-10-02	59.21369171142578
7207	APD	2008-10-03	58.621646881103516
7208	APD	2008-10-06	57.289546966552734
7209	APD	2008-10-07	55.5041618347168
7210	APD	2008-10-08	55.707679748535156
7211	APD	2008-10-09	50.93431854248047
7212	APD	2008-10-10	50.878814697265625
7213	APD	2008-10-13	58.33487319946289
7214	APD	2008-10-14	59.20444107055664
7215	APD	2008-10-15	51.914894104003906
7216	APD	2008-10-16	55.76318359375
7217	APD	2008-10-17	54.033302307128906
7218	APD	2008-10-20	57.465309143066406
7219	APD	2008-10-21	52.61794662475586
7220	APD	2008-10-22	50.860313415527344
7221	APD	2008-10-23	48.899166107177734
7222	APD	2008-10-24	46.74375534057617
7223	APD	2008-10-27	43.75578308105469
7224	APD	2008-10-28	47.26179504394531
7225	APD	2008-10-29	49.4449577331543
7226	APD	2008-10-30	51.60036849975586
7227	APD	2008-10-31	53.77428436279297
7228	APD	2008-11-03	53.16373825073242
7229	APD	2008-11-04	56.475486755371094
7230	APD	2008-11-05	53.580020904541016
7231	APD	2008-11-06	50.379276275634766
7232	APD	2008-11-07	53.28399658203125
7233	APD	2008-11-10	53.487510681152344
7234	APD	2008-11-11	50.2960205078125
7235	APD	2008-11-12	47.372802734375
7236	APD	2008-11-13	51.100833892822266
7237	APD	2008-11-14	48.82516098022461
7238	APD	2008-11-17	47.77058410644531
7239	APD	2008-11-18	47.62257385253906
7240	APD	2008-11-19	43.487510681152344
7241	APD	2008-11-20	38.52914047241211
7242	APD	2008-11-21	41.110084533691406
7243	APD	2008-11-24	43.28399658203125
7244	APD	2008-11-25	43.41350555419922
7245	APD	2008-11-26	43.015724182128906
7246	APD	2008-11-28	44.181312561035156
7247	APD	2008-12-01	40.064754486083984
7248	APD	2008-12-02	42.035152435302734
7249	APD	2008-12-03	42.99722671508789
7250	APD	2008-12-04	42.405181884765625
7251	APD	2008-12-05	44.04255294799805
7252	APD	2008-12-08	48.112857818603516
7253	APD	2008-12-09	48.92692184448242
7254	APD	2008-12-10	49.48196029663086
7255	APD	2008-12-11	45.41165542602539
7256	APD	2008-12-12	44.949119567871094
7257	APD	2008-12-15	44.90286636352539
7258	APD	2008-12-16	46.641998291015625
7259	APD	2008-12-17	45.67067337036133
7260	APD	2008-12-18	43.91304397583008
7261	APD	2008-12-19	43.135986328125
7262	APD	2008-12-22	42.65494918823242
7263	APD	2008-12-23	42.09065628051758
7264	APD	2008-12-24	42.423683166503906
7265	APD	2008-12-26	43.11748504638672
7266	APD	2008-12-29	44.33857345581055
7267	APD	2008-12-30	45.494911193847656
7268	APD	2008-12-31	46.503238677978516
7269	APD	2009-01-02	49.08418273925781
7270	APD	2009-01-05	51.20259094238281
7271	APD	2009-01-06	54.87511444091797
7272	APD	2009-01-07	52.691951751708984
7273	APD	2009-01-08	53.77428436279297
7274	APD	2009-01-09	52.37742614746094
7275	APD	2009-01-12	51.61886978149414
7276	APD	2009-01-13	52.00740051269531
7277	APD	2009-01-14	50.2960205078125
7278	APD	2009-01-15	51.8686408996582
7279	APD	2009-01-16	52.74745559692383
7280	APD	2009-01-20	48.69565200805664
7281	APD	2009-01-21	50.0462532043457
7282	APD	2009-01-22	48.02960205078125
7283	APD	2009-01-23	48.908416748046875
7284	APD	2009-01-26	50.092506408691406
7285	APD	2009-01-27	50.64754867553711
7286	APD	2009-01-28	51.84088897705078
7287	APD	2009-01-29	49.29694747924805
7288	APD	2009-01-30	46.53099060058594
7289	APD	2009-02-02	46.419979095458984
7290	APD	2009-02-03	48.02960205078125
7291	APD	2009-02-04	48.612396240234375
7292	APD	2009-02-05	50.074005126953125
7293	APD	2009-02-06	51.248844146728516
7294	APD	2009-02-09	51.66512680053711
7295	APD	2009-02-10	48.84366226196289
7296	APD	2009-02-11	48.33487319946289
7297	APD	2009-02-12	50.444034576416016
7298	APD	2009-02-13	49.98149871826172
7299	APD	2009-02-17	48.112857818603516
7300	APD	2009-02-18	48.88066482543945
7301	APD	2009-02-19	49.07493209838867
7302	APD	2009-02-20	47.40055465698242
7303	APD	2009-02-23	44.33857345581055
7304	APD	2009-02-24	45.41165542602539
7305	APD	2009-02-25	43.728031158447266
7306	APD	2009-02-26	43.209991455078125
7307	APD	2009-02-27	42.78445816040039
7308	APD	2009-03-02	40.740055084228516
7309	APD	2009-03-03	40.51803970336914
7310	APD	2009-03-04	43.09898376464844
7311	APD	2009-03-05	41.81313705444336
7312	APD	2009-03-06	42.93246841430664
7313	APD	2009-03-09	42.12765884399414
7314	APD	2009-03-10	44.76410675048828
7315	APD	2009-03-11	46.07770538330078
7316	APD	2009-03-12	47.53931427001953
7317	APD	2009-03-13	48.778907775878906
7318	APD	2009-03-16	49.30619812011719
7319	APD	2009-03-17	50.52729034423828
7320	APD	2009-03-18	51.877891540527344
7321	APD	2009-03-19	52.543941497802734
7322	APD	2009-03-20	51.0638313293457
7323	APD	2009-03-23	51.71137619018555
7324	APD	2009-03-24	52.210914611816406
7325	APD	2009-03-25	53.31174850463867
7326	APD	2009-03-26	55.39315414428711
7327	APD	2009-03-27	54.36632537841797
7328	APD	2009-03-30	51.258094787597656
7329	APD	2009-03-31	52.035152435302734
7330	APD	2009-04-01	53.26549530029297
7331	APD	2009-04-02	54.78260803222656
7332	APD	2009-04-03	55.994449615478516
7333	APD	2009-04-06	54.21831512451172
7334	APD	2009-04-07	52.46068572998047
7335	APD	2009-04-08	53.737281799316406
7336	APD	2009-04-09	55.57816696166992
7337	APD	2009-04-13	55.08788299560547
7338	APD	2009-04-14	54.19981384277344
7339	APD	2009-04-15	55.309898376464844
7340	APD	2009-04-16	55.94819641113281
7341	APD	2009-04-17	56.1054573059082
7342	APD	2009-04-20	53.45975875854492
7343	APD	2009-04-21	53.700279235839844
7344	APD	2009-04-22	56.60499572753906
7345	APD	2009-04-23	56.41073226928711
7346	APD	2009-04-24	57.90934371948242
7347	APD	2009-04-27	57.74283218383789
7348	APD	2009-04-28	58.15911102294922
7349	APD	2009-04-29	59.85198974609375
7350	APD	2009-04-30	60.96207046508789
7351	APD	2009-05-01	60.82331085205078
7352	APD	2009-05-04	62.1646614074707
7353	APD	2009-05-05	61.27659606933594
7354	APD	2009-05-06	60.65679931640625
7355	APD	2009-05-07	58.06660461425781
7356	APD	2009-05-08	57.789085388183594
7357	APD	2009-05-11	57.90009307861328
7358	APD	2009-05-12	58.02960205078125
7359	APD	2009-05-13	55.56891632080078
7360	APD	2009-05-14	56.95652389526367
7361	APD	2009-05-15	56.97502136230469
7362	APD	2009-05-18	59.48196029663086
7363	APD	2009-05-19	59.121185302734375
7364	APD	2009-05-20	58.71415328979492
7365	APD	2009-05-21	56.74375534057617
7366	APD	2009-05-22	57.70582962036133
7367	APD	2009-05-26	59.111934661865234
7368	APD	2009-05-27	57.53006362915039
7369	APD	2009-05-28	57.99259948730469
7370	APD	2009-05-29	59.925994873046875
7371	APD	2009-06-01	63.03422927856445
7372	APD	2009-06-02	63.17298889160156
7373	APD	2009-06-03	61.5633659362793
7374	APD	2009-06-04	63.200740814208984
7375	APD	2009-06-05	63.11748504638672
7376	APD	2009-06-08	62.35892868041992
7377	APD	2009-06-09	63.191490173339844
7378	APD	2009-06-10	62.65494918823242
7379	APD	2009-06-11	63.4782600402832
7380	APD	2009-06-12	62.89546585083008
7381	APD	2009-06-15	60.83256149291992
7382	APD	2009-06-16	59.85198974609375
7383	APD	2009-06-17	59.546714782714844
7384	APD	2009-06-18	60.61979675292969
7385	APD	2009-06-19	60.074005126953125
7386	APD	2009-06-22	57.317298889160156
7387	APD	2009-06-23	58.50138854980469
7388	APD	2009-06-24	58.64939880371094
7389	APD	2009-06-25	60.01850128173828
7390	APD	2009-06-26	60.30527114868164
7391	APD	2009-06-29	60.65679931640625
7392	APD	2009-06-30	59.7502326965332
7393	APD	2009-07-01	59.796485900878906
7394	APD	2009-07-02	57.69657516479492
7395	APD	2009-07-06	58.15911102294922
7396	APD	2009-07-07	56.16096115112305
7397	APD	2009-07-08	57.50231170654297
7398	APD	2009-07-09	58.37187957763672
7399	APD	2009-07-10	58.56614303588867
7400	APD	2009-07-13	60.0
7401	APD	2009-07-14	60.17576217651367
7402	APD	2009-07-15	62.28491973876953
7403	APD	2009-07-16	63.367252349853516
7404	APD	2009-07-17	62.682701110839844
7405	APD	2009-07-20	63.4320068359375
7406	APD	2009-07-21	64.47733306884766
7407	APD	2009-07-22	64.64384460449219
7408	APD	2009-07-23	66.9565200805664
7409	APD	2009-07-24	67.85383605957031
7410	APD	2009-07-27	68.52913665771484
7411	APD	2009-07-28	67.98335266113281
7412	APD	2009-07-29	67.02127838134766
7413	APD	2009-07-30	68.88066864013672
7414	APD	2009-07-31	69.01017761230469
7415	APD	2009-08-03	69.74098205566406
7416	APD	2009-08-04	69.03792572021484
7417	APD	2009-08-05	68.75115966796875
7418	APD	2009-08-06	68.58464050292969
7419	APD	2009-08-07	69.03792572021484
7420	APD	2009-08-10	68.50138854980469
7421	APD	2009-08-11	68.45513153076172
7422	APD	2009-08-12	69.74098205566406
7423	APD	2009-08-13	70.24977111816406
7424	APD	2009-08-14	68.74190521240234
7425	APD	2009-08-17	67.55781555175781
7426	APD	2009-08-18	68.31637573242188
7427	APD	2009-08-19	68.91767120361328
7428	APD	2009-08-20	68.87141418457031
7429	APD	2009-08-21	70.8973159790039
7430	APD	2009-08-24	70.42552947998047
7431	APD	2009-08-25	69.9074935913086
7432	APD	2009-08-26	69.94449615478516
7433	APD	2009-08-27	69.97224426269531
7434	APD	2009-08-28	70.08325958251953
7435	APD	2009-08-31	69.407958984375
7436	APD	2009-09-01	68.45513153076172
7437	APD	2009-09-02	68.01110076904297
7438	APD	2009-09-03	68.76966094970703
7439	APD	2009-09-04	69.50971221923828
7440	APD	2009-09-08	69.82423400878906
7441	APD	2009-09-09	69.89823913574219
7442	APD	2009-09-10	68.65864562988281
7443	APD	2009-09-11	68.30712127685547
7444	APD	2009-09-14	69.43570709228516
7445	APD	2009-09-15	71.30435180664062
7446	APD	2009-09-16	73.26549530029297
7447	APD	2009-09-17	73.57077026367188
7448	APD	2009-09-18	74.19056701660156
7449	APD	2009-09-21	73.53376770019531
7450	APD	2009-09-22	73.36725616455078
7451	APD	2009-09-23	71.74838256835938
7452	APD	2009-09-24	71.5171127319336
7453	APD	2009-09-25	70.95281982421875
7454	APD	2009-09-28	72.67345428466797
7455	APD	2009-09-29	72.25717163085938
7456	APD	2009-09-30	71.76688385009766
7457	APD	2009-10-01	69.75022888183594
7458	APD	2009-10-02	69.87049102783203
7459	APD	2009-10-05	70.42552947998047
7460	APD	2009-10-06	71.86863708496094
7461	APD	2009-10-07	72.29417419433594
7462	APD	2009-10-08	73.26549530029297
7463	APD	2009-10-09	74.22756958007812
7464	APD	2009-10-12	75.15263366699219
7465	APD	2009-10-13	76.1517105102539
7466	APD	2009-10-14	77.31729888916016
7467	APD	2009-10-15	77.65957641601562
7468	APD	2009-10-16	76.76226043701172
7469	APD	2009-10-19	77.51156616210938
7470	APD	2009-10-20	77.00277709960938
7471	APD	2009-10-21	75.82793426513672
7472	APD	2009-10-22	76.9842758178711
7473	APD	2009-10-23	75.06012725830078
7474	APD	2009-10-26	74.20906829833984
7475	APD	2009-10-27	74.67160034179688
7476	APD	2009-10-28	71.79463195800781
7477	APD	2009-10-29	74.07955932617188
7478	APD	2009-10-30	71.35060119628906
7479	APD	2009-11-02	72.43292999267578
7480	APD	2009-11-03	72.70120239257812
7481	APD	2009-11-04	71.83163452148438
7482	APD	2009-11-05	73.5522689819336
7483	APD	2009-11-06	74.1443099975586
7484	APD	2009-11-09	75.88343811035156
7485	APD	2009-11-10	76.0592041015625
7486	APD	2009-11-11	76.59574127197266
7487	APD	2009-11-12	76.34597778320312
7488	APD	2009-11-13	77.13228607177734
7489	APD	2009-11-16	78.36262512207031
7490	APD	2009-11-17	78.16836547851562
7491	APD	2009-11-18	77.53006744384766
7492	APD	2009-11-19	76.07770538330078
7493	APD	2009-11-20	76.17021179199219
7494	APD	2009-11-23	76.76226043701172
7495	APD	2009-11-24	76.40148162841797
7496	APD	2009-11-25	77.09528350830078
7497	APD	2009-11-27	75.95744323730469
7498	APD	2009-11-30	76.71600341796875
7499	APD	2009-12-01	77.33580017089844
7500	APD	2009-12-02	77.91859436035156
7501	APD	2009-12-03	76.30897521972656
7502	APD	2009-12-04	75.9389419555664
7503	APD	2009-12-07	75.77243041992188
7504	APD	2009-12-08	74.49583435058594
7505	APD	2009-12-09	76.08695983886719
7506	APD	2009-12-10	75.95744323730469
7507	APD	2009-12-11	75.62442016601562
7508	APD	2009-12-14	76.24421691894531
7509	APD	2009-12-15	75.79093170166016
7510	APD	2009-12-16	76.4477310180664
7511	APD	2009-12-17	75.08788299560547
7512	APD	2009-12-18	75.21739196777344
7513	APD	2009-12-21	74.2460708618164
7514	APD	2009-12-22	74.9491195678711
7515	APD	2009-12-23	75.19889068603516
7516	APD	2009-12-24	75.68917846679688
7517	APD	2009-12-28	75.94819641113281
7518	APD	2009-12-29	76.48473358154297
7519	APD	2009-12-30	76.07770538330078
7520	APD	2009-12-31	74.98612213134766
7521	APD	2010-01-04	76.92877197265625
7522	APD	2010-01-05	76.29047393798828
7523	APD	2010-01-06	75.66142272949219
7524	APD	2010-01-07	75.22663879394531
7525	APD	2010-01-08	75.70767974853516
7526	APD	2010-01-11	77.09528350830078
7527	APD	2010-01-12	76.11470794677734
7528	APD	2010-01-13	76.8732681274414
7529	APD	2010-01-14	75.92044067382812
7530	APD	2010-01-15	76.5679931640625
7531	APD	2010-01-19	76.39222717285156
7532	APD	2010-01-20	75.3746566772461
7533	APD	2010-01-21	73.87603759765625
7534	APD	2010-01-22	72.22016906738281
7535	APD	2010-01-25	74.2460708618164
7536	APD	2010-01-26	73.61701965332031
7537	APD	2010-01-27	72.95097351074219
7538	APD	2010-01-28	71.26734161376953
7539	APD	2010-01-29	70.26827239990234
7540	APD	2010-02-01	71.05458068847656
7541	APD	2010-02-02	70.87881469726562
7542	APD	2010-02-03	70.48103332519531
7543	APD	2010-02-04	68.16836547851562
7544	APD	2010-02-05	63.496761322021484
7545	APD	2010-02-08	63.228492736816406
7546	APD	2010-02-09	62.858463287353516
7547	APD	2010-02-10	63.10823440551758
7548	APD	2010-02-11	63.27474594116211
7549	APD	2010-02-12	63.39500427246094
7550	APD	2010-02-16	65.1341323852539
7551	APD	2010-02-17	64.92137145996094
7552	APD	2010-02-18	64.70860290527344
7553	APD	2010-02-19	64.42182922363281
7554	APD	2010-02-22	64.68085479736328
7555	APD	2010-02-23	64.81961059570312
7556	APD	2010-02-24	64.63459777832031
7557	APD	2010-02-25	63.81128692626953
7558	APD	2010-02-26	63.44125747680664
7559	APD	2010-03-01	63.97779846191406
7560	APD	2010-03-02	65.3746566772461
7561	APD	2010-03-03	65.97594451904297
7562	APD	2010-03-04	66.50323486328125
7563	APD	2010-03-05	67.99259948730469
7564	APD	2010-03-08	68.64014434814453
7565	APD	2010-03-09	68.66790008544922
7566	APD	2010-03-10	68.82516479492188
7567	APD	2010-03-11	69.06568145751953
7568	APD	2010-03-12	68.97317504882812
7569	APD	2010-03-15	68.5661392211914
7570	APD	2010-03-16	69.26919555664062
7571	APD	2010-03-17	68.96392059326172
7572	APD	2010-03-18	69.15818786621094
7573	APD	2010-03-19	68.86216735839844
7574	APD	2010-03-22	69.38945770263672
7575	APD	2010-03-23	69.8797378540039
7576	APD	2010-03-24	69.20443725585938
7577	APD	2010-03-25	68.1776123046875
7578	APD	2010-03-26	68.75115966796875
7579	APD	2010-03-29	68.73265838623047
7580	APD	2010-03-30	68.53839111328125
7581	APD	2010-03-31	68.40888214111328
7582	APD	2010-04-01	68.33487701416016
7583	APD	2010-04-05	68.61239624023438
7584	APD	2010-04-06	69.03792572021484
7585	APD	2010-04-07	68.51063537597656
7586	APD	2010-04-08	68.54763793945312
7587	APD	2010-04-09	69.71322631835938
7588	APD	2010-04-12	69.6947250366211
7589	APD	2010-04-13	69.33394622802734
7590	APD	2010-04-14	70.31452178955078
7591	APD	2010-04-15	70.99907684326172
7592	APD	2010-04-16	70.33302307128906
7593	APD	2010-04-19	70.16651153564453
7594	APD	2010-04-20	70.73080444335938
7595	APD	2010-04-21	70.9250717163086
7596	APD	2010-04-22	71.5263671875
7597	APD	2010-04-23	73.28399658203125
7598	APD	2010-04-26	73.08048248291016
7599	APD	2010-04-27	71.6188735961914
7600	APD	2010-04-28	72.2109146118164
7601	APD	2010-04-29	72.18316650390625
7602	APD	2010-04-30	71.02682495117188
7603	APD	2010-05-03	71.23959350585938
7604	APD	2010-05-04	69.16743469238281
7605	APD	2010-05-05	68.58464050292969
7606	APD	2010-05-06	66.864013671875
7607	APD	2010-05-07	65.66142272949219
7608	APD	2010-05-10	67.15078735351562
7609	APD	2010-05-11	66.29972076416016
7610	APD	2010-05-12	67.13228607177734
7611	APD	2010-05-13	66.11470794677734
7612	APD	2010-05-14	64.3570785522461
7613	APD	2010-05-17	65.29139709472656
7614	APD	2010-05-18	64.80110931396484
7615	APD	2010-05-19	64.19056701660156
7616	APD	2010-05-20	61.0638313293457
7617	APD	2010-05-21	61.92414474487305
7618	APD	2010-05-24	61.02682876586914
7619	APD	2010-05-25	62.30342483520508
7620	APD	2010-05-26	63.44125747680664
7621	APD	2010-05-27	65.38390350341797
7622	APD	2010-05-28	63.885292053222656
7623	APD	2010-06-01	62.36817932128906
7624	APD	2010-06-02	63.9407958984375
7625	APD	2010-06-03	63.80203628540039
7626	APD	2010-06-04	61.5633659362793
7627	APD	2010-06-07	60.68455123901367
7628	APD	2010-06-08	61.80388641357422
7629	APD	2010-06-09	62.44218444824219
7630	APD	2010-06-10	63.74653244018555
7631	APD	2010-06-11	64.22756958007812
7632	APD	2010-06-14	63.848289489746094
7633	APD	2010-06-15	64.97687530517578
7634	APD	2010-06-16	65.25439453125
7635	APD	2010-06-17	65.35615539550781
7636	APD	2010-06-18	66.1794662475586
7637	APD	2010-06-21	65.81868743896484
7638	APD	2010-06-22	64.9583740234375
7639	APD	2010-06-23	63.82978820800781
7640	APD	2010-06-24	62.27566909790039
7641	APD	2010-06-25	63.44125747680664
7642	APD	2010-06-28	62.710453033447266
7643	APD	2010-06-29	60.61054611206055
7644	APD	2010-06-30	59.9537467956543
7645	APD	2010-07-01	60.12950897216797
7646	APD	2010-07-02	60.10175704956055
7647	APD	2010-07-06	60.81406021118164
7648	APD	2010-07-07	62.66419982910156
7649	APD	2010-07-08	63.62627029418945
7650	APD	2010-07-09	64.51433563232422
7651	APD	2010-07-12	63.9870491027832
7652	APD	2010-07-13	65.61517333984375
7653	APD	2010-07-14	64.99537658691406
7654	APD	2010-07-15	65.0508804321289
7655	APD	2010-07-16	64.12580871582031
7656	APD	2010-07-19	64.12580871582031
7657	APD	2010-07-20	65.4671630859375
7658	APD	2010-07-21	64.80110931396484
7659	APD	2010-07-22	66.23497009277344
7660	APD	2010-07-23	66.6882553100586
7661	APD	2010-07-26	67.34505462646484
7662	APD	2010-07-27	66.94727325439453
7663	APD	2010-07-28	67.0767822265625
7664	APD	2010-07-29	67.24329376220703
7665	APD	2010-07-30	67.14153289794922
7666	APD	2010-08-02	69.37095642089844
7667	APD	2010-08-03	70.0092544555664
7668	APD	2010-08-04	70.95281982421875
7669	APD	2010-08-05	71.28584289550781
7670	APD	2010-08-06	70.5087890625
7671	APD	2010-08-09	71.23033905029297
7672	APD	2010-08-10	71.16558837890625
7673	APD	2010-08-11	69.75022888183594
7674	APD	2010-08-12	69.1026840209961
7675	APD	2010-08-13	70.0092544555664
7676	APD	2010-08-16	70.2127685546875
7677	APD	2010-08-17	70.97132110595703
7678	APD	2010-08-18	71.25809478759766
7679	APD	2010-08-19	69.92599487304688
7680	APD	2010-08-20	69.38945770263672
7681	APD	2010-08-23	69.09342956542969
7682	APD	2010-08-24	68.30712127685547
7683	APD	2010-08-25	68.03885650634766
7684	APD	2010-08-26	68.04810333251953
7685	APD	2010-08-27	68.84366607666016
7686	APD	2010-08-30	68.1776123046875
7687	APD	2010-08-31	68.4828872680664
7688	APD	2010-09-01	69.14893341064453
7689	APD	2010-09-02	71.4061050415039
7690	APD	2010-09-03	72.19241333007812
7691	APD	2010-09-07	71.58187103271484
7692	APD	2010-09-08	71.96114349365234
7693	APD	2010-09-09	72.10916137695312
7694	APD	2010-09-10	72.10916137695312
7695	APD	2010-09-13	72.87696838378906
7696	APD	2010-09-14	74.19981384277344
7697	APD	2010-09-15	75.28214263916016
7698	APD	2010-09-16	75.62442016601562
7699	APD	2010-09-17	76.04070281982422
7700	APD	2010-09-20	76.82701110839844
7701	APD	2010-09-21	76.78076171875
7702	APD	2010-09-22	76.94727325439453
7703	APD	2010-09-23	76.72525024414062
7704	APD	2010-09-24	77.89083862304688
7705	APD	2010-09-27	77.5763168334961
7706	APD	2010-09-28	77.6780776977539
7707	APD	2010-09-29	76.64199829101562
7708	APD	2010-09-30	76.61424255371094
7709	APD	2010-10-01	76.79926300048828
7710	APD	2010-10-04	75.92044067382812
7711	APD	2010-10-05	77.89083862304688
7712	APD	2010-10-06	77.72432708740234
7713	APD	2010-10-07	76.23497009277344
7714	APD	2010-10-08	76.50323486328125
7715	APD	2010-10-11	76.34597778320312
7716	APD	2010-10-12	76.39222717285156
7717	APD	2010-10-13	76.69750213623047
7718	APD	2010-10-14	75.94819641113281
7719	APD	2010-10-15	75.54116821289062
7720	APD	2010-10-18	76.73450469970703
7721	APD	2010-10-19	75.20813751220703
7722	APD	2010-10-20	76.8732681274414
7723	APD	2010-10-21	78.5661392211914
7724	APD	2010-10-22	78.390380859375
7725	APD	2010-10-25	79.3154525756836
7726	APD	2010-10-26	79.2784423828125
7727	APD	2010-10-27	77.86309051513672
7728	APD	2010-10-28	78.76966094970703
7729	APD	2010-10-29	78.60314178466797
7730	APD	2010-11-01	78.58464050292969
7731	APD	2010-11-02	79.88899230957031
7732	APD	2010-11-03	79.05642700195312
7733	APD	2010-11-04	80.35152435302734
7734	APD	2010-11-05	80.15726470947266
7735	APD	2010-11-08	80.67530059814453
7736	APD	2010-11-09	79.16743469238281
7737	APD	2010-11-10	78.88066864013672
7738	APD	2010-11-11	79.08418273925781
7739	APD	2010-11-12	77.70582580566406
7740	APD	2010-11-15	78.1868667602539
7741	APD	2010-11-16	76.97502136230469
7742	APD	2010-11-17	77.4653091430664
7743	APD	2010-11-18	79.23219299316406
7744	APD	2010-11-19	79.56521606445312
7745	APD	2010-11-22	79.09342956542969
7746	APD	2010-11-23	78.23311614990234
7747	APD	2010-11-24	80.06475830078125
7748	APD	2010-11-26	79.20443725585938
7749	APD	2010-11-29	79.38945770263672
7750	APD	2010-11-30	79.75948333740234
7751	APD	2010-12-01	79.91674041748047
7752	APD	2010-12-02	81.98889923095703
7753	APD	2010-12-03	81.04532623291016
7754	APD	2010-12-06	81.11933135986328
7755	APD	2010-12-07	80.96207427978516
7756	APD	2010-12-08	80.53653717041016
7757	APD	2010-12-09	82.09990692138672
7758	APD	2010-12-10	82.18316650390625
7759	APD	2010-12-13	82.03515625
7760	APD	2010-12-14	81.02682495117188
7761	APD	2010-12-15	81.42460632324219
7762	APD	2010-12-16	81.94264221191406
7763	APD	2010-12-17	82.6364517211914
7764	APD	2010-12-20	83.19149017333984
7765	APD	2010-12-21	83.74652862548828
7766	APD	2010-12-22	83.78353118896484
7767	APD	2010-12-23	83.99629974365234
7768	APD	2010-12-27	84.07955932617188
7769	APD	2010-12-28	84.38482666015625
7770	APD	2010-12-29	84.41258239746094
7771	APD	2010-12-30	84.13506317138672
7772	APD	2010-12-31	84.13506317138672
7773	APD	2011-01-03	83.74652862548828
7774	APD	2011-01-04	82.5069351196289
7775	APD	2011-01-05	82.14616394042969
7776	APD	2011-01-06	81.72062683105469
7777	APD	2011-01-07	81.86863708496094
7778	APD	2011-01-10	81.87789154052734
7779	APD	2011-01-11	81.7021255493164
7780	APD	2011-01-12	82.00740051269531
7781	APD	2011-01-13	82.20166778564453
7782	APD	2011-01-14	82.08140563964844
7783	APD	2011-01-18	82.4236831665039
7784	APD	2011-01-19	81.87789154052734
7785	APD	2011-01-20	80.7215576171875
7786	APD	2011-01-21	80.02775573730469
7787	APD	2011-01-24	80.01850128173828
7788	APD	2011-01-25	80.18501281738281
7789	APD	2011-01-26	80.40702819824219
7790	APD	2011-01-27	79.87049102783203
7791	APD	2011-01-28	79.34320068359375
7792	APD	2011-01-31	80.7123031616211
7793	APD	2011-02-01	82.90471649169922
7794	APD	2011-02-02	82.36817932128906
7795	APD	2011-02-03	81.95189666748047
7796	APD	2011-02-04	81.97039794921875
7797	APD	2011-02-07	82.56243896484375
7798	APD	2011-02-08	82.8399658203125
7799	APD	2011-02-09	81.85939025878906
7800	APD	2011-02-10	81.97039794921875
7801	APD	2011-02-11	82.38668060302734
7802	APD	2011-02-14	83.28399658203125
7803	APD	2011-02-15	83.45976257324219
7804	APD	2011-02-16	87.52081298828125
7805	APD	2011-02-17	86.90101623535156
7806	APD	2011-02-18	87.84458923339844
7807	APD	2011-02-22	84.9491195678711
7808	APD	2011-02-23	84.07955932617188
7809	APD	2011-02-24	84.05180358886719
7810	APD	2011-02-25	84.56983947753906
7811	APD	2011-02-28	85.10638427734375
7812	APD	2011-03-01	83.16373443603516
7813	APD	2011-03-02	83.644775390625
7814	APD	2011-03-03	85.01387786865234
7815	APD	2011-03-04	84.38482666015625
7816	APD	2011-03-07	82.84921264648438
7817	APD	2011-03-08	83.14523315429688
7818	APD	2011-03-09	82.87696838378906
7819	APD	2011-03-10	81.3135986328125
7820	APD	2011-03-11	80.4995346069336
7821	APD	2011-03-14	80.37002563476562
7822	APD	2011-03-15	79.30619812011719
7823	APD	2011-03-16	77.81683349609375
7824	APD	2011-03-17	79.7872314453125
7825	APD	2011-03-18	81.4061050415039
7826	APD	2011-03-21	81.75762939453125
7827	APD	2011-03-22	81.28584289550781
7828	APD	2011-03-23	81.9148941040039
7829	APD	2011-03-24	83.10823059082031
7830	APD	2011-03-25	83.20073699951172
7831	APD	2011-03-28	83.15448760986328
7832	APD	2011-03-29	83.51526641845703
7833	APD	2011-03-30	83.4320068359375
7834	APD	2011-03-31	83.42276000976562
7835	APD	2011-04-01	83.70027923583984
7836	APD	2011-04-04	83.9407958984375
7837	APD	2011-04-05	85.30989837646484
7838	APD	2011-04-06	85.5596694946289
7839	APD	2011-04-07	84.55133819580078
7840	APD	2011-04-08	85.11563110351562
7841	APD	2011-04-11	84.3570785522461
7842	APD	2011-04-12	83.05272674560547
7843	APD	2011-04-13	83.33025360107422
7844	APD	2011-04-14	83.78353118896484
7845	APD	2011-04-15	84.93987274169922
7846	APD	2011-04-18	83.72802734375
7847	APD	2011-04-19	85.1618881225586
7848	APD	2011-04-20	86.69750213623047
7849	APD	2011-04-21	86.88251495361328
7850	APD	2011-04-25	86.9842758178711
7851	APD	2011-04-26	87.98335266113281
7852	APD	2011-04-27	87.71508026123047
7853	APD	2011-04-28	88.51063537597656
7854	APD	2011-04-29	88.36262512207031
7855	APD	2011-05-02	87.6688232421875
7856	APD	2011-05-03	87.28955078125
7857	APD	2011-05-04	86.11470794677734
7858	APD	2011-05-05	85.2451400756836
7859	APD	2011-05-06	85.56891632080078
7860	APD	2011-05-09	86.61424255371094
7861	APD	2011-05-10	87.64107513427734
7862	APD	2011-05-11	86.01295471191406
7863	APD	2011-05-12	85.35615539550781
7864	APD	2011-05-13	83.86679077148438
7865	APD	2011-05-16	84.0610580444336
7866	APD	2011-05-17	82.80296325683594
7867	APD	2011-05-18	84.56059265136719
7868	APD	2011-05-19	85.11563110351562
7869	APD	2011-05-20	84.43108367919922
7870	APD	2011-05-23	83.83903503417969
7871	APD	2011-05-24	84.22756958007812
7872	APD	2011-05-25	85.49491119384766
7873	APD	2011-05-26	85.80018615722656
7874	APD	2011-05-27	86.91951751708984
7875	APD	2011-05-31	87.96484375
7876	APD	2011-06-01	85.19889068603516
7877	APD	2011-06-02	84.98612213134766
7878	APD	2011-06-03	82.91397094726562
7879	APD	2011-06-06	82.89546966552734
7880	APD	2011-06-07	83.81128692626953
7881	APD	2011-06-08	83.99629974365234
7882	APD	2011-06-09	85.70767974853516
7883	APD	2011-06-10	84.33857727050781
7884	APD	2011-06-13	85.41165924072266
7885	APD	2011-06-14	86.27197265625
7886	APD	2011-06-15	84.08880615234375
7887	APD	2011-06-16	83.65402221679688
7888	APD	2011-06-17	83.29324340820312
7889	APD	2011-06-20	84.34782409667969
7890	APD	2011-06-21	85.56891632080078
7891	APD	2011-06-22	86.00370025634766
7892	APD	2011-06-23	86.01295471191406
7893	APD	2011-06-24	86.02220153808594
7894	APD	2011-06-27	86.04070281982422
7895	APD	2011-06-28	87.73358154296875
7896	APD	2011-06-29	87.03977966308594
7897	APD	2011-06-30	88.41812896728516
7898	APD	2011-07-01	89.22293853759766
7899	APD	2011-07-05	89.0749282836914
7900	APD	2011-07-06	89.54671478271484
7901	APD	2011-07-07	90.46253204345703
7902	APD	2011-07-08	89.75022888183594
7903	APD	2011-07-11	88.15911102294922
7904	APD	2011-07-12	87.64107513427734
7905	APD	2011-07-13	87.80758666992188
7906	APD	2011-07-14	86.90101623535156
7907	APD	2011-07-15	87.22479248046875
7908	APD	2011-07-18	85.95744323730469
7909	APD	2011-07-19	87.14153289794922
7910	APD	2011-07-20	87.0767822265625
7911	APD	2011-07-21	88.26087188720703
7912	APD	2011-07-22	85.01387786865234
7913	APD	2011-07-25	84.92137145996094
7914	APD	2011-07-26	84.153564453125
7915	APD	2011-07-27	83.14523315429688
7916	APD	2011-07-28	82.38668060302734
7917	APD	2011-07-29	82.08140563964844
7918	APD	2011-08-01	81.89639282226562
7919	APD	2011-08-02	78.84366607666016
7920	APD	2011-08-03	79.9074935913086
7921	APD	2011-08-04	75.92969512939453
7922	APD	2011-08-05	76.08695983886719
7923	APD	2011-08-08	71.46160888671875
7924	APD	2011-08-09	74.23681640625
7925	APD	2011-08-10	71.98889923095703
7926	APD	2011-08-11	75.26364135742188
7927	APD	2011-08-12	75.846435546875
7928	APD	2011-08-15	76.10546112060547
7929	APD	2011-08-16	75.5504150390625
7930	APD	2011-08-17	75.43940734863281
7931	APD	2011-08-18	71.08232879638672
7932	APD	2011-08-19	69.60221862792969
7933	APD	2011-08-22	69.1951904296875
7934	APD	2011-08-23	70.77706146240234
7935	APD	2011-08-24	71.74838256835938
7936	APD	2011-08-25	71.68362426757812
7937	APD	2011-08-26	72.7474594116211
7938	APD	2011-08-29	75.1618881225586
7939	APD	2011-08-30	75.94819641113281
7940	APD	2011-08-31	75.73542785644531
7941	APD	2011-09-01	75.3746566772461
7942	APD	2011-09-02	74.04255676269531
7943	APD	2011-09-06	74.27381896972656
7944	APD	2011-09-07	76.34597778320312
7945	APD	2011-09-08	75.00462341308594
7946	APD	2011-09-09	72.51618957519531
7947	APD	2011-09-12	71.74838256835938
7948	APD	2011-09-13	72.88621520996094
7949	APD	2011-09-14	74.11656188964844
7950	APD	2011-09-15	75.77243041992188
7951	APD	2011-09-16	76.18871307373047
7952	APD	2011-09-19	75.4671630859375
7953	APD	2011-09-20	76.02220153808594
7954	APD	2011-09-21	72.27567291259766
7955	APD	2011-09-22	70.53653717041016
7956	APD	2011-09-23	70.97132110595703
7957	APD	2011-09-26	72.94171905517578
7958	APD	2011-09-27	74.79186248779297
7959	APD	2011-09-28	73.08048248291016
7960	APD	2011-09-29	73.34874725341797
7961	APD	2011-09-30	70.64755249023438
7962	APD	2011-10-03	68.33487701416016
7963	APD	2011-10-04	70.77706146240234
7964	APD	2011-10-05	73.20073699951172
7965	APD	2011-10-06	74.22756958007812
7966	APD	2011-10-07	74.0333023071289
7967	APD	2011-10-10	76.78076171875
7968	APD	2011-10-11	75.60591888427734
7969	APD	2011-10-12	76.61424255371094
7970	APD	2011-10-13	76.6882553100586
7971	APD	2011-10-14	77.7613296508789
7972	APD	2011-10-17	76.4477310180664
7973	APD	2011-10-18	78.92691802978516
7974	APD	2011-10-19	77.00277709960938
7975	APD	2011-10-20	76.85476684570312
7976	APD	2011-10-21	76.54023742675781
7977	APD	2011-10-24	76.91951751708984
7978	APD	2011-10-25	76.27197265625
7979	APD	2011-10-26	78.20536804199219
7980	APD	2011-10-27	82.09990692138672
7981	APD	2011-10-28	82.71044921875
7982	APD	2011-10-31	79.68547821044922
7983	APD	2011-11-01	76.99352264404297
7984	APD	2011-11-02	78.58464050292969
7985	APD	2011-11-03	79.86123657226562
7986	APD	2011-11-04	79.34320068359375
7987	APD	2011-11-07	79.9907455444336
7988	APD	2011-11-08	80.97132110595703
7989	APD	2011-11-09	77.15078735351562
7990	APD	2011-11-10	78.14060974121094
7991	APD	2011-11-11	79.98149871826172
7992	APD	2011-11-14	79.13043212890625
7993	APD	2011-11-15	79.1951904296875
7994	APD	2011-11-16	77.19703674316406
7995	APD	2011-11-17	75.12488555908203
7996	APD	2011-11-18	75.00462341308594
7997	APD	2011-11-21	73.39500427246094
7998	APD	2011-11-22	72.89546966552734
7999	APD	2011-11-23	71.17483520507812
8000	APD	2011-11-25	70.98982238769531
8001	APD	2011-11-28	73.19149017333984
8002	APD	2011-11-29	73.0157241821289
8003	APD	2011-11-30	77.47456359863281
8004	APD	2011-12-01	76.4477310180664
8005	APD	2011-12-02	75.81868743896484
8006	APD	2011-12-05	77.12303161621094
8007	APD	2011-12-06	76.61424255371094
8008	APD	2011-12-07	77.2802963256836
8009	APD	2011-12-08	76.04070281982422
8010	APD	2011-12-09	76.9842758178711
8011	APD	2011-12-12	75.10638427734375
8012	APD	2011-12-13	74.81036376953125
8013	APD	2011-12-14	74.4495849609375
8014	APD	2011-12-15	76.02220153808594
8015	APD	2011-12-16	76.355224609375
8016	APD	2011-12-19	75.30065155029297
8017	APD	2011-12-20	78.45513153076172
8018	APD	2011-12-21	77.96484375
8019	APD	2011-12-22	78.44588470458984
8020	APD	2011-12-23	79.60221862792969
8021	APD	2011-12-27	79.94449615478516
8022	APD	2011-12-28	78.61239624023438
8023	APD	2011-12-29	78.62165069580078
8024	APD	2011-12-30	78.8066635131836
8025	APD	2012-01-03	79.8797378540039
8026	APD	2012-01-04	80.56429290771484
8027	APD	2012-01-05	80.01850128173828
8028	APD	2012-01-06	79.85198974609375
8029	APD	2012-01-09	79.85198974609375
8030	APD	2012-01-10	80.76780700683594
8031	APD	2012-01-11	81.35060119628906
8032	APD	2012-01-12	83.37650299072266
8033	APD	2012-01-13	83.17298889160156
8034	APD	2012-01-17	83.66327667236328
8035	APD	2012-01-18	84.69934844970703
8036	APD	2012-01-19	84.9583740234375
8037	APD	2012-01-20	83.85753631591797
8038	APD	2012-01-23	83.18223571777344
8039	APD	2012-01-24	81.017578125
8040	APD	2012-01-25	81.16558837890625
8041	APD	2012-01-26	81.55411529541016
8042	APD	2012-01-27	81.58187103271484
8043	APD	2012-01-30	81.71138000488281
8044	APD	2012-01-31	81.4338607788086
8045	APD	2012-02-01	82.66419982910156
8046	APD	2012-02-02	81.9148941040039
8047	APD	2012-02-03	83.62627410888672
8048	APD	2012-02-06	83.19149017333984
8049	APD	2012-02-07	83.29324340820312
8050	APD	2012-02-08	83.9407958984375
8051	APD	2012-02-09	84.22756958007812
8052	APD	2012-02-10	83.62627410888672
8053	APD	2012-02-13	83.7372817993164
8054	APD	2012-02-14	83.97779846191406
8055	APD	2012-02-15	83.9315414428711
8056	APD	2012-02-16	85.00462341308594
8057	APD	2012-02-17	85.1618881225586
8058	APD	2012-02-21	84.87511444091797
8059	APD	2012-02-22	84.04255676269531
8060	APD	2012-02-23	85.02312469482422
8061	APD	2012-02-24	85.0508804321289
8062	APD	2012-02-27	85.11563110351562
8063	APD	2012-02-28	84.40332794189453
8064	APD	2012-02-29	83.47826385498047
8065	APD	2012-03-01	84.98612213134766
8066	APD	2012-03-02	84.99537658691406
8067	APD	2012-03-05	84.08880615234375
8068	APD	2012-03-06	81.9148941040039
8069	APD	2012-03-07	82.22941589355469
8070	APD	2012-03-08	83.26549530029297
8071	APD	2012-03-09	82.73820495605469
8072	APD	2012-03-12	82.6364517211914
8073	APD	2012-03-13	83.9407958984375
8074	APD	2012-03-14	84.31082153320312
8075	APD	2012-03-15	84.7548599243164
8076	APD	2012-03-16	84.8381118774414
8077	APD	2012-03-19	85.11563110351562
8078	APD	2012-03-20	84.33857727050781
8079	APD	2012-03-21	84.10730743408203
8080	APD	2012-03-22	82.88621520996094
8081	APD	2012-03-23	83.4412612915039
8082	APD	2012-03-26	84.48658752441406
8083	APD	2012-03-27	84.8381118774414
8084	APD	2012-03-28	84.30157470703125
8085	APD	2012-03-29	84.78260803222656
8086	APD	2012-03-30	84.92137145996094
8087	APD	2012-04-02	85.73542785644531
8088	APD	2012-04-03	84.88436889648438
8089	APD	2012-04-04	83.79278564453125
8090	APD	2012-04-05	84.00554656982422
8091	APD	2012-04-09	82.28491973876953
8092	APD	2012-04-10	80.45328521728516
8093	APD	2012-04-11	80.79556274414062
8094	APD	2012-04-12	82.78446197509766
8095	APD	2012-04-13	81.64662170410156
8096	APD	2012-04-16	82.46993255615234
8097	APD	2012-04-17	83.36725616455078
8098	APD	2012-04-18	81.80388641357422
8099	APD	2012-04-19	82.57169342041016
8100	APD	2012-04-20	83.02497863769531
8101	APD	2012-04-23	82.08140563964844
8102	APD	2012-04-24	78.37187957763672
8103	APD	2012-04-25	79.06568145751953
8104	APD	2012-04-26	79.82423400878906
8105	APD	2012-04-27	79.14893341064453
8106	APD	2012-04-30	79.08418273925781
8107	APD	2012-05-01	79.66697692871094
8108	APD	2012-05-02	79.72248077392578
8109	APD	2012-05-03	79.84273529052734
8110	APD	2012-05-04	79.11193084716797
8111	APD	2012-05-07	79.33394622802734
8112	APD	2012-05-08	78.85291290283203
8113	APD	2012-05-09	77.22479248046875
8114	APD	2012-05-10	76.81776428222656
8115	APD	2012-05-11	76.93801879882812
8116	APD	2012-05-14	76.66974639892578
8117	APD	2012-05-15	75.78168487548828
8118	APD	2012-05-16	74.9583740234375
8119	APD	2012-05-17	73.39500427246094
8120	APD	2012-05-18	71.97964477539062
8121	APD	2012-05-21	74.0610580444336
8122	APD	2012-05-22	73.91304016113281
8123	APD	2012-05-23	73.58001708984375
8124	APD	2012-05-24	74.42182922363281
8125	APD	2012-05-25	73.95004272460938
8126	APD	2012-05-29	75.03237915039062
8127	APD	2012-05-30	73.15448760986328
8128	APD	2012-05-31	73.11748504638672
8129	APD	2012-06-01	71.11933135986328
8130	APD	2012-06-04	71.67437744140625
8131	APD	2012-06-05	71.84088897705078
8132	APD	2012-06-06	72.84921264648438
8133	APD	2012-06-07	74.02405548095703
8134	APD	2012-06-08	73.65402221679688
8135	APD	2012-06-11	73.20073699951172
8136	APD	2012-06-12	73.39500427246094
8137	APD	2012-06-13	72.39592742919922
8138	APD	2012-06-14	72.57169342041016
8139	APD	2012-06-15	73.5245132446289
8140	APD	2012-06-18	73.6355209350586
8141	APD	2012-06-19	75.4671630859375
8142	APD	2012-06-20	74.0333023071289
8143	APD	2012-06-21	72.0259017944336
8144	APD	2012-06-22	72.13690948486328
8145	APD	2012-06-25	71.11933135986328
8146	APD	2012-06-26	71.4061050415039
8147	APD	2012-06-27	71.41535949707031
8148	APD	2012-06-28	72.20166778564453
8149	APD	2012-06-29	74.68085479736328
8150	APD	2012-07-02	73.65402221679688
8151	APD	2012-07-03	74.21831512451172
8152	APD	2012-07-05	74.0610580444336
8153	APD	2012-07-06	73.83903503417969
8154	APD	2012-07-09	73.66327667236328
8155	APD	2012-07-10	72.73820495605469
8156	APD	2012-07-11	72.7197036743164
8157	APD	2012-07-12	71.89639282226562
8158	APD	2012-07-13	73.85753631591797
8159	APD	2012-07-16	73.49676513671875
8160	APD	2012-07-17	74.26457214355469
8161	APD	2012-07-18	75.43016052246094
8162	APD	2012-07-19	75.39315032958984
8163	APD	2012-07-20	74.40332794189453
8164	APD	2012-07-23	73.61701965332031
8165	APD	2012-07-24	72.96947479248047
8166	APD	2012-07-25	72.99722290039062
8167	APD	2012-07-26	73.89453887939453
8168	APD	2012-07-27	75.17113494873047
8169	APD	2012-07-30	75.2451400756836
8170	APD	2012-07-31	74.40332794189453
8171	APD	2012-08-01	75.15263366699219
8172	APD	2012-08-02	74.37557983398438
8173	APD	2012-08-03	76.07770538330078
8174	APD	2012-08-06	76.52173614501953
8175	APD	2012-08-07	76.99352264404297
8176	APD	2012-08-08	77.64107513427734
8177	APD	2012-08-09	77.74282836914062
8178	APD	2012-08-10	77.45606231689453
8179	APD	2012-08-13	77.3635482788086
8180	APD	2012-08-14	77.24329376220703
8181	APD	2012-08-15	77.30804443359375
8182	APD	2012-08-16	78.32562255859375
8183	APD	2012-08-17	78.0943603515625
8184	APD	2012-08-20	78.23311614990234
8185	APD	2012-08-21	78.11286163330078
8186	APD	2012-08-22	78.63089752197266
8187	APD	2012-08-23	77.2525405883789
8188	APD	2012-08-24	77.08602905273438
8189	APD	2012-08-27	76.355224609375
8190	APD	2012-08-28	76.09620666503906
8191	APD	2012-08-29	75.88343811035156
8192	APD	2012-08-30	75.63367462158203
8193	APD	2012-08-31	76.39222717285156
8194	APD	2012-09-04	75.38390350341797
8195	APD	2012-09-05	75.95744323730469
8196	APD	2012-09-06	77.26179504394531
8197	APD	2012-09-07	77.34505462646484
8198	APD	2012-09-10	76.99352264404297
8199	APD	2012-09-11	77.69657897949219
8200	APD	2012-09-12	77.14153289794922
8201	APD	2012-09-13	77.9740982055664
8202	APD	2012-09-14	79.08418273925781
8203	APD	2012-09-17	79.20443725585938
8204	APD	2012-09-18	78.93617248535156
8205	APD	2012-09-19	78.85291290283203
8206	APD	2012-09-20	78.67715454101562
8207	APD	2012-09-21	78.1776123046875
8208	APD	2012-09-24	77.65032196044922
8209	APD	2012-09-25	77.10453033447266
8210	APD	2012-09-26	76.94727325439453
8211	APD	2012-09-27	76.45698547363281
8212	APD	2012-09-28	76.50323486328125
8213	APD	2012-10-01	76.64199829101562
8214	APD	2012-10-02	76.4754867553711
8215	APD	2012-10-03	76.53099060058594
8216	APD	2012-10-04	77.14153289794922
8217	APD	2012-10-05	77.61331939697266
8218	APD	2012-10-08	77.59481811523438
8219	APD	2012-10-09	76.74375915527344
8220	APD	2012-10-10	75.87419128417969
8221	APD	2012-10-11	75.82793426513672
8222	APD	2012-10-12	75.8556900024414
8223	APD	2012-10-15	76.12396240234375
8224	APD	2012-10-16	78.2701187133789
8225	APD	2012-10-17	78.58464050292969
8226	APD	2012-10-18	78.95467376708984
8227	APD	2012-10-19	73.99629974365234
8228	APD	2012-10-22	73.0434799194336
8229	APD	2012-10-23	71.48936462402344
8230	APD	2012-10-24	71.3135986328125
8231	APD	2012-10-25	71.9056396484375
8232	APD	2012-10-26	72.08140563964844
8233	APD	2012-10-31	71.72062683105469
8234	APD	2012-11-01	72.3311767578125
8235	APD	2012-11-02	72.29417419433594
8236	APD	2012-11-05	72.84921264648438
8237	APD	2012-11-06	73.77428436279297
8238	APD	2012-11-07	73.50601196289062
8239	APD	2012-11-08	73.21923828125
8240	APD	2012-11-09	73.75578308105469
8241	APD	2012-11-12	73.95929718017578
8242	APD	2012-11-13	74.50508880615234
8243	APD	2012-11-14	74.21831512451172
8244	APD	2012-11-15	73.86679077148438
8245	APD	2012-11-16	74.00554656982422
8246	APD	2012-11-19	74.81036376953125
8247	APD	2012-11-20	75.49491119384766
8248	APD	2012-11-21	75.80018615722656
8249	APD	2012-11-23	76.81776428222656
8250	APD	2012-11-26	77.09528350830078
8251	APD	2012-11-27	76.6604995727539
8252	APD	2012-11-28	76.27197265625
8253	APD	2012-11-29	76.1794662475586
8254	APD	2012-11-30	76.72525024414062
8255	APD	2012-12-03	75.4579086303711
8256	APD	2012-12-04	75.57817077636719
8257	APD	2012-12-05	75.846435546875
8258	APD	2012-12-06	75.99445343017578
8259	APD	2012-12-07	76.83626556396484
8260	APD	2012-12-10	76.88251495361328
8261	APD	2012-12-11	77.00277709960938
8262	APD	2012-12-12	76.37372589111328
8263	APD	2012-12-13	76.73450469970703
8264	APD	2012-12-14	76.3644790649414
8265	APD	2012-12-17	77.11378479003906
8266	APD	2012-12-18	78.14060974121094
8267	APD	2012-12-19	77.4930648803711
8268	APD	2012-12-20	78.67715454101562
8269	APD	2012-12-21	77.96484375
8270	APD	2012-12-24	78.87141418457031
8271	APD	2012-12-26	79.32469940185547
8272	APD	2012-12-27	78.44588470458984
8273	APD	2012-12-28	76.71600341796875
8274	APD	2012-12-31	77.72432708740234
8275	APD	2013-01-02	79.42646026611328
8276	APD	2013-01-03	79.14893341064453
8277	APD	2013-01-04	80.2127685546875
8278	APD	2013-01-07	80.13876342773438
8279	APD	2013-01-08	80.28677368164062
8280	APD	2013-01-09	81.36910247802734
8281	APD	2013-01-10	81.29509735107422
8282	APD	2013-01-11	81.74838256835938
8283	APD	2013-01-14	81.39685821533203
8284	APD	2013-01-15	81.12858581542969
8285	APD	2013-01-16	80.74930572509766
8286	APD	2013-01-17	81.79463195800781
8287	APD	2013-01-18	82.04440307617188
8288	APD	2013-01-22	82.70120239257812
8289	APD	2013-01-23	81.8131332397461
8290	APD	2013-01-24	81.6188735961914
8291	APD	2013-01-25	81.73912811279297
8292	APD	2013-01-28	81.41535949707031
8293	APD	2013-01-29	82.22016906738281
8294	APD	2013-01-30	81.39685821533203
8295	APD	2013-01-31	80.87881469726562
8296	APD	2013-02-01	82.08140563964844
8297	APD	2013-02-04	80.61054229736328
8298	APD	2013-02-05	80.93431854248047
8299	APD	2013-02-06	80.94357299804688
8300	APD	2013-02-07	80.8140640258789
8301	APD	2013-02-08	81.7298812866211
8302	APD	2013-02-11	81.79463195800781
8303	APD	2013-02-12	82.17391204833984
8304	APD	2013-02-13	82.1276626586914
8305	APD	2013-02-14	82.04440307617188
8306	APD	2013-02-15	81.6188735961914
8307	APD	2013-02-19	82.05365753173828
8308	APD	2013-02-20	81.04532623291016
8309	APD	2013-02-21	79.25069427490234
8310	APD	2013-02-22	79.63922119140625
8311	APD	2013-02-25	77.91859436035156
8312	APD	2013-02-26	78.02035522460938
8313	APD	2013-02-27	79.14893341064453
8314	APD	2013-02-28	79.87049102783203
8315	APD	2013-03-01	79.87049102783203
8316	APD	2013-03-04	79.87049102783203
8317	APD	2013-03-05	80.3885269165039
8318	APD	2013-03-06	80.2127685546875
8319	APD	2013-03-07	81.26734161376953
8320	APD	2013-03-08	82.4236831665039
8321	APD	2013-03-11	82.17391204833984
8322	APD	2013-03-12	82.24791717529297
8323	APD	2013-03-13	82.3311767578125
8324	APD	2013-03-14	83.16373443603516
8325	APD	2013-03-15	83.41350555419922
8326	APD	2013-03-18	82.25717163085938
8327	APD	2013-03-19	81.60037231445312
8328	APD	2013-03-20	82.18316650390625
8329	APD	2013-03-21	80.57353973388672
8330	APD	2013-03-22	80.96207427978516
8331	APD	2013-03-25	80.91581726074219
8332	APD	2013-03-26	81.33209991455078
8333	APD	2013-03-27	79.81498718261719
8334	APD	2013-03-28	80.592041015625
8335	APD	2013-04-01	79.1026840209961
8336	APD	2013-04-02	78.64014434814453
8337	APD	2013-04-03	77.96484375
8338	APD	2013-04-04	78.97317504882812
8339	APD	2013-04-05	78.75115966796875
8340	APD	2013-04-08	79.23219299316406
8341	APD	2013-04-09	79.55596923828125
8342	APD	2013-04-10	79.87049102783203
8343	APD	2013-04-11	80.70305633544922
8344	APD	2013-04-12	80.4162826538086
8345	APD	2013-04-15	78.50138854980469
8346	APD	2013-04-16	80.01850128173828
8347	APD	2013-04-17	79.35244750976562
8348	APD	2013-04-18	78.49213409423828
8349	APD	2013-04-19	79.2876968383789
8350	APD	2013-04-22	79.82423400878906
8351	APD	2013-04-23	78.79740905761719
8352	APD	2013-04-24	79.37095642089844
8353	APD	2013-04-25	79.56521606445312
8354	APD	2013-04-26	79.17668914794922
8355	APD	2013-04-29	80.05550384521484
8356	APD	2013-04-30	80.44403076171875
8357	APD	2013-05-01	79.26919555664062
8358	APD	2013-05-02	82.36817932128906
8359	APD	2013-05-03	83.07122802734375
8360	APD	2013-05-06	82.68270111083984
8361	APD	2013-05-07	83.28399658203125
8362	APD	2013-05-08	84.32007598876953
8363	APD	2013-05-09	84.19056701660156
8364	APD	2013-05-10	84.37557983398438
8365	APD	2013-05-13	84.0333023071289
8366	APD	2013-05-14	84.72710418701172
8367	APD	2013-05-15	85.4579086303711
8368	APD	2013-05-16	85.81868743896484
8369	APD	2013-05-17	87.26179504394531
8370	APD	2013-05-20	87.70582580566406
8371	APD	2013-05-21	87.75208282470703
8372	APD	2013-05-22	87.99259948730469
8373	APD	2013-05-23	87.11378479003906
8374	APD	2013-05-24	86.89176940917969
8375	APD	2013-05-28	87.61331939697266
8376	APD	2013-05-29	87.53931427001953
8377	APD	2013-05-30	87.77983093261719
8378	APD	2013-05-31	87.33580017089844
8379	APD	2013-06-03	87.6688232421875
8380	APD	2013-06-04	88.24237060546875
8381	APD	2013-06-05	87.04902648925781
8382	APD	2013-06-06	87.4653091430664
8383	APD	2013-06-07	87.96484375
8384	APD	2013-06-10	87.8723373413086
8385	APD	2013-06-11	87.7890853881836
8386	APD	2013-06-12	87.68732452392578
8387	APD	2013-06-13	88.19611358642578
8388	APD	2013-06-14	89.13043212890625
8389	APD	2013-06-17	89.33394622802734
8390	APD	2013-06-18	89.34320068359375
8391	APD	2013-06-19	88.95467376708984
8392	APD	2013-06-20	87.21553802490234
8393	APD	2013-06-21	87.50231170654297
8394	APD	2013-06-24	86.54023742675781
8395	APD	2013-06-25	87.52081298828125
8396	APD	2013-06-26	88.92691802978516
8397	APD	2013-06-27	85.82793426513672
8398	APD	2013-06-28	84.70860290527344
8399	APD	2013-07-01	86.50323486328125
8400	APD	2013-07-02	83.95004272460938
8401	APD	2013-07-03	84.5420913696289
8402	APD	2013-07-05	84.99537658691406
8403	APD	2013-07-08	85.43016052246094
8404	APD	2013-07-09	88.76966094970703
8405	APD	2013-07-10	89.29694366455078
8406	APD	2013-07-11	89.74098205566406
8407	APD	2013-07-12	89.407958984375
8408	APD	2013-07-15	89.37095642089844
8409	APD	2013-07-16	88.34412384033203
8410	APD	2013-07-17	89.14893341064453
8411	APD	2013-07-18	89.62071990966797
8412	APD	2013-07-19	89.72248077392578
8413	APD	2013-07-22	90.54579162597656
8414	APD	2013-07-23	93.10823059082031
8415	APD	2013-07-24	93.02497863769531
8416	APD	2013-07-25	99.08418273925781
8417	APD	2013-07-26	96.31822204589844
8418	APD	2013-07-29	96.79926300048828
8419	APD	2013-07-30	97.69657897949219
8420	APD	2013-07-31	100.4995346069336
8421	APD	2013-08-01	99.21369171142578
8422	APD	2013-08-02	98.93617248535156
8423	APD	2013-08-05	99.75022888183594
8424	APD	2013-08-06	98.86216735839844
8425	APD	2013-08-07	98.76040649414062
8426	APD	2013-08-08	98.63089752197266
8427	APD	2013-08-09	98.70490264892578
8428	APD	2013-08-12	95.4671630859375
8429	APD	2013-08-13	96.16096496582031
8430	APD	2013-08-14	95.07862854003906
8431	APD	2013-08-15	93.83903503417969
8432	APD	2013-08-16	93.33025360107422
8433	APD	2013-08-19	93.91304016113281
8434	APD	2013-08-20	94.56983947753906
8435	APD	2013-08-21	94.07955932617188
8436	APD	2013-08-22	95.26364135742188
8437	APD	2013-08-23	96.20721435546875
8438	APD	2013-08-26	95.57817077636719
8439	APD	2013-08-27	94.22756958007812
8440	APD	2013-08-28	93.86679077148438
8441	APD	2013-08-29	94.76410675048828
8442	APD	2013-08-30	94.48658752441406
8443	APD	2013-09-03	95.19889068603516
8444	APD	2013-09-04	96.08695983886719
8445	APD	2013-09-05	96.0592041015625
8446	APD	2013-09-06	95.27289581298828
8447	APD	2013-09-09	97.81683349609375
8448	APD	2013-09-10	98.24237060546875
8449	APD	2013-09-11	98.31637573242188
8450	APD	2013-09-12	97.80758666992188
8451	APD	2013-09-13	98.19611358642578
8452	APD	2013-09-16	99.89823913574219
8453	APD	2013-09-17	98.55689239501953
8454	APD	2013-09-18	101.17483520507812
8455	APD	2013-09-19	101.77613067626953
8456	APD	2013-09-20	100.43478393554688
8457	APD	2013-09-23	99.37095642089844
8458	APD	2013-09-24	99.17668914794922
8459	APD	2013-09-25	99.2784423828125
8460	APD	2013-09-26	101.55411529541016
8461	APD	2013-09-27	98.982421875
8462	APD	2013-09-30	98.58464050292969
8463	APD	2013-10-01	99.08418273925781
8464	APD	2013-10-02	99.13043212890625
8465	APD	2013-10-03	97.53006744384766
8466	APD	2013-10-04	98.34412384033203
8467	APD	2013-10-07	96.78076171875
8468	APD	2013-10-08	94.89361572265625
8469	APD	2013-10-09	96.19796752929688
8470	APD	2013-10-10	99.72248077392578
8471	APD	2013-10-11	100.57353973388672
8472	APD	2013-10-14	100.98982238769531
8473	APD	2013-10-15	100.0
8474	APD	2013-10-16	100.91581726074219
8475	APD	2013-10-17	101.63737487792969
8476	APD	2013-10-18	101.93339538574219
8477	APD	2013-10-21	102.36817932128906
8478	APD	2013-10-22	103.35800170898438
8479	APD	2013-10-23	102.35892486572266
8480	APD	2013-10-24	103.03422546386719
8481	APD	2013-10-25	103.35800170898438
8482	APD	2013-10-28	101.33209991455078
8483	APD	2013-10-29	99.41720581054688
8484	APD	2013-10-30	99.16743469238281
8485	APD	2013-10-31	100.84181213378906
8486	APD	2013-11-01	99.9074935913086
8487	APD	2013-11-04	100.61979675292969
8488	APD	2013-11-05	100.94357299804688
8489	APD	2013-11-06	101.68362426757812
8490	APD	2013-11-07	100.14801025390625
8491	APD	2013-11-08	101.24884033203125
8492	APD	2013-11-11	100.91581726074219
8493	APD	2013-11-12	99.8797378540039
8494	APD	2013-11-13	99.94449615478516
8495	APD	2013-11-14	100.52729034423828
8496	APD	2013-11-15	102.30342102050781
8497	APD	2013-11-18	101.7021255493164
8498	APD	2013-11-19	101.84088897705078
8499	APD	2013-11-20	101.38760375976562
8500	APD	2013-11-21	101.48936462402344
8501	APD	2013-11-22	102.8399658203125
8502	APD	2013-11-25	101.49861145019531
8503	APD	2013-11-26	100.69380187988281
8504	APD	2013-11-27	100.94357299804688
8505	APD	2013-11-29	100.67530059814453
8506	APD	2013-12-02	99.62071990966797
8507	APD	2013-12-03	99.13043212890625
8508	APD	2013-12-04	99.3987045288086
8509	APD	2013-12-05	98.52913665771484
8510	APD	2013-12-06	101.30435180664062
8511	APD	2013-12-09	100.99907684326172
8512	APD	2013-12-10	100.9250717163086
8513	APD	2013-12-11	98.82516479492188
8514	APD	2013-12-12	99.42646026611328
8515	APD	2013-12-13	99.64847564697266
8516	APD	2013-12-16	99.25994110107422
8517	APD	2013-12-17	99.35244750976562
8518	APD	2013-12-18	99.24143981933594
8519	APD	2013-12-19	102.60869598388672
8520	APD	2013-12-20	102.96022033691406
8521	APD	2013-12-23	104.08880615234375
8522	APD	2013-12-24	104.33857727050781
8523	APD	2013-12-26	105.14338684082031
8524	APD	2013-12-27	104.93061828613281
8525	APD	2013-12-30	104.153564453125
8526	APD	2013-12-31	103.40425872802734
8527	APD	2014-01-02	103.08972930908203
8528	APD	2014-01-03	102.88621520996094
8529	APD	2014-01-06	103.135986328125
8530	APD	2014-01-07	101.85939025878906
8531	APD	2014-01-08	101.84088897705078
8532	APD	2014-01-09	101.44310760498047
8533	APD	2014-01-10	101.41535949707031
8534	APD	2014-01-13	100.44403076171875
8535	APD	2014-01-14	101.9148941040039
8536	APD	2014-01-15	102.91397094726562
8537	APD	2014-01-16	103.32099914550781
8538	APD	2014-01-17	103.61701965332031
8539	APD	2014-01-21	103.65402221679688
8540	APD	2014-01-22	103.88529205322266
8541	APD	2014-01-23	102.69195556640625
8542	APD	2014-01-24	98.71415710449219
8543	APD	2014-01-27	98.27937316894531
8544	APD	2014-01-28	99.71322631835938
8545	APD	2014-01-29	98.05735778808594
8546	APD	2014-01-30	97.98335266113281
8547	APD	2014-01-31	97.26179504394531
8548	APD	2014-02-03	95.97594451904297
8549	APD	2014-02-04	96.18871307373047
8550	APD	2014-02-05	96.4477310180664
8551	APD	2014-02-06	99.20443725585938
8552	APD	2014-02-07	101.04532623291016
8553	APD	2014-02-10	101.58187103271484
8554	APD	2014-02-11	103.5522689819336
8555	APD	2014-02-12	103.48751068115234
8556	APD	2014-02-13	108.16836547851562
8557	APD	2014-02-14	108.58464050292969
8558	APD	2014-02-18	109.1951904296875
8559	APD	2014-02-19	108.30712127685547
8560	APD	2014-02-20	108.8899154663086
8561	APD	2014-02-21	109.407958984375
8562	APD	2014-02-24	109.83348846435547
8563	APD	2014-02-25	110.70305633544922
8564	APD	2014-02-26	108.66790008544922
8565	APD	2014-02-27	110.39778137207031
8566	APD	2014-02-28	112.22941589355469
8567	APD	2014-03-03	111.48936462402344
8568	APD	2014-03-04	113.33025360107422
8569	APD	2014-03-05	112.46993255615234
8570	APD	2014-03-06	113.27474975585938
8571	APD	2014-03-07	112.55319213867188
8572	APD	2014-03-10	112.0259017944336
8573	APD	2014-03-11	111.50786590576172
8574	APD	2014-03-12	110.77706146240234
8575	APD	2014-03-13	110.37002563476562
8576	APD	2014-03-14	110.79556274414062
8577	APD	2014-03-17	111.79463195800781
8578	APD	2014-03-18	112.70120239257812
8579	APD	2014-03-19	111.97039794921875
8580	APD	2014-03-20	113.05272674560547
8581	APD	2014-03-21	112.99722290039062
8582	APD	2014-03-24	111.18408966064453
8583	APD	2014-03-25	111.88713836669922
8584	APD	2014-03-26	110.47178649902344
8585	APD	2014-03-27	109.56521606445312
8586	APD	2014-03-28	108.51063537597656
8587	APD	2014-03-31	110.1202621459961
8588	APD	2014-04-01	111.0083236694336
8589	APD	2014-04-02	112.6364517211914
8590	APD	2014-04-03	112.07215881347656
8591	APD	2014-04-04	110.17576599121094
8592	APD	2014-04-07	108.02960205078125
8593	APD	2014-04-08	108.34412384033203
8594	APD	2014-04-09	109.57447052001953
8595	APD	2014-04-10	107.1692886352539
8596	APD	2014-04-11	106.51248931884766
8597	APD	2014-04-14	106.5587387084961
8598	APD	2014-04-15	107.59481811523438
8599	APD	2014-04-16	109.7872314453125
8600	APD	2014-04-17	109.1026840209961
8601	APD	2014-04-21	108.74190521240234
8602	APD	2014-04-22	110.24051666259766
8603	APD	2014-04-23	109.59297180175781
8604	APD	2014-04-24	109.57447052001953
8605	APD	2014-04-25	108.34412384033203
8606	APD	2014-04-28	108.25161743164062
8607	APD	2014-04-29	108.35337829589844
8608	APD	2014-04-30	108.71415710449219
8609	APD	2014-05-01	108.62165069580078
8610	APD	2014-05-02	109.36170196533203
8611	APD	2014-05-05	110.40702819824219
8612	APD	2014-05-06	109.88899230957031
8613	APD	2014-05-07	110.93431854248047
8614	APD	2014-05-08	110.1202621459961
8615	APD	2014-05-09	109.82423400878906
8616	APD	2014-05-12	110.8973159790039
8617	APD	2014-05-13	110.36077880859375
8618	APD	2014-05-14	110.73080444335938
8619	APD	2014-05-15	108.21461486816406
8620	APD	2014-05-16	109.62071990966797
8621	APD	2014-05-19	109.37095642089844
8622	APD	2014-05-20	108.00184631347656
8623	APD	2014-05-21	109.62997436523438
8624	APD	2014-05-22	109.33394622802734
8625	APD	2014-05-23	109.84273529052734
8626	APD	2014-05-27	109.88899230957031
8627	APD	2014-05-28	109.44496154785156
8628	APD	2014-05-29	111.21183776855469
8629	APD	2014-05-30	110.98057556152344
8630	APD	2014-06-02	112.70120239257812
8631	APD	2014-06-03	112.43292999267578
8632	APD	2014-06-04	111.42460632324219
8633	APD	2014-06-05	113.65402221679688
8634	APD	2014-06-06	114.29232025146484
8635	APD	2014-06-09	113.7372817993164
8636	APD	2014-06-10	114.07955932617188
8637	APD	2014-06-11	112.84921264648438
8638	APD	2014-06-12	110.58279418945312
8639	APD	2014-06-13	112.05365753173828
8640	APD	2014-06-16	111.48936462402344
8641	APD	2014-06-17	112.48843383789062
8642	APD	2014-06-18	120.9250717163086
8643	APD	2014-06-19	119.98149871826172
8644	APD	2014-06-20	120.95281982421875
8645	APD	2014-06-23	120.37928009033203
8646	APD	2014-06-24	119.53746795654297
8647	APD	2014-06-25	119.83348846435547
8648	APD	2014-06-26	119.17668914794922
8649	APD	2014-06-27	118.97317504882812
8650	APD	2014-06-30	118.982421875
8651	APD	2014-07-01	119.57447052001953
8652	APD	2014-07-02	118.9916763305664
8653	APD	2014-07-03	119.72248077392578
8654	APD	2014-07-07	119.25069427490234
8655	APD	2014-07-08	118.94541931152344
8656	APD	2014-07-09	119.59297180175781
8657	APD	2014-07-10	119.04718017578125
8658	APD	2014-07-11	119.72248077392578
8659	APD	2014-07-14	119.89823913574219
8660	APD	2014-07-15	119.88899230957031
8661	APD	2014-07-16	120.07400512695312
8662	APD	2014-07-17	119.09342956542969
8663	APD	2014-07-18	120.24051666259766
8664	APD	2014-07-21	120.31452178955078
8665	APD	2014-07-22	120.56429290771484
8666	APD	2014-07-23	125.89269256591797
8667	APD	2014-07-24	125.03237915039062
8668	APD	2014-07-25	125.68917846679688
8669	APD	2014-07-28	126.10546112060547
8670	APD	2014-07-29	125.67992401123047
8671	APD	2014-07-30	125.19889068603516
8672	APD	2014-07-31	122.06290435791016
8673	APD	2014-08-01	123.14523315429688
8674	APD	2014-08-04	125.18038940429688
8675	APD	2014-08-05	122.7197036743164
8676	APD	2014-08-06	122.40518188476562
8677	APD	2014-08-07	121.33209991455078
8678	APD	2014-08-08	122.72895812988281
8679	APD	2014-08-11	122.13690948486328
8680	APD	2014-08-12	122.09990692138672
8681	APD	2014-08-13	122.51618957519531
8682	APD	2014-08-14	122.6179428100586
8683	APD	2014-08-15	122.8307113647461
8684	APD	2014-08-18	124.08880615234375
8685	APD	2014-08-19	124.31082153320312
8686	APD	2014-08-20	123.78353118896484
8687	APD	2014-08-21	123.15448760986328
8688	APD	2014-08-22	122.80296325683594
8689	APD	2014-08-25	123.20073699951172
8690	APD	2014-08-26	123.40425872802734
8691	APD	2014-08-27	123.03422546386719
8692	APD	2014-08-28	123.34874725341797
8693	APD	2014-08-29	123.2284927368164
8694	APD	2014-09-02	122.37742614746094
8695	APD	2014-09-03	122.9232177734375
8696	APD	2014-09-04	122.5069351196289
8697	APD	2014-09-05	122.60869598388672
8698	APD	2014-09-08	122.09990692138672
8699	APD	2014-09-09	120.36077880859375
8700	APD	2014-09-10	121.74838256835938
8701	APD	2014-09-11	118.8066635131836
8702	APD	2014-09-12	118.61239624023438
8703	APD	2014-09-15	119.2876968383789
8704	APD	2014-09-16	121.62812042236328
8705	APD	2014-09-17	121.1100845336914
8706	APD	2014-09-18	123.07122802734375
8707	APD	2014-09-19	124.42182922363281
8708	APD	2014-09-22	124.1443099975586
8709	APD	2014-09-23	123.41350555419922
8710	APD	2014-09-24	125.51341247558594
8711	APD	2014-09-25	123.05272674560547
8712	APD	2014-09-26	124.67160034179688
8713	APD	2014-09-29	123.15448760986328
8714	APD	2014-09-30	120.42552947998047
8715	APD	2014-10-01	117.00277709960938
8716	APD	2014-10-02	117.8723373413086
8717	APD	2014-10-03	118.92691802978516
8718	APD	2014-10-06	119.02867889404297
8719	APD	2014-10-07	116.41998291015625
8720	APD	2014-10-08	117.20629119873047
8721	APD	2014-10-09	114.07030487060547
8722	APD	2014-10-10	113.74652862548828
8723	APD	2014-10-13	110.11100769042969
8724	APD	2014-10-14	111.94264221191406
8725	APD	2014-10-15	116.80850982666016
8726	APD	2014-10-16	118.14060974121094
8727	APD	2014-10-17	119.34320068359375
8728	APD	2014-10-20	120.23126983642578
8729	APD	2014-10-21	120.95281982421875
8730	APD	2014-10-22	119.88899230957031
8731	APD	2014-10-23	119.81498718261719
8732	APD	2014-10-24	121.64662170410156
8733	APD	2014-10-27	118.91767120361328
8734	APD	2014-10-28	120.0
8735	APD	2014-10-29	119.1951904296875
8736	APD	2014-10-30	123.57077026367188
8737	APD	2014-10-31	124.56983947753906
8738	APD	2014-11-03	125.2451400756836
8739	APD	2014-11-04	123.65402221679688
8740	APD	2014-11-05	123.9315414428711
8741	APD	2014-11-06	124.89361572265625
8742	APD	2014-11-07	124.82886505126953
8743	APD	2014-11-10	124.79186248779297
8744	APD	2014-11-11	124.81036376953125
8745	APD	2014-11-12	124.69010162353516
8746	APD	2014-11-13	125.3746566772461
8747	APD	2014-11-14	124.61609649658203
8748	APD	2014-11-17	125.63367462158203
8749	APD	2014-11-18	128.4921417236328
8750	APD	2014-11-19	131.48936462402344
8751	APD	2014-11-20	131.9888916015625
8752	APD	2014-11-21	134.27381896972656
8753	APD	2014-11-24	133.90379333496094
8754	APD	2014-11-25	134.45883178710938
8755	APD	2014-11-26	134.32933044433594
8756	APD	2014-11-28	133.052734375
8757	APD	2014-12-01	133.29324340820312
8758	APD	2014-12-02	133.0342254638672
8759	APD	2014-12-03	134.48658752441406
8760	APD	2014-12-04	134.8751220703125
8761	APD	2014-12-05	135.7354278564453
8762	APD	2014-12-08	134.68084716796875
8763	APD	2014-12-09	133.9222869873047
8764	APD	2014-12-10	131.36911010742188
8765	APD	2014-12-11	132.53468322753906
8766	APD	2014-12-12	127.71508026123047
8767	APD	2014-12-15	127.03052520751953
8768	APD	2014-12-16	126.5679931640625
8769	APD	2014-12-17	130.3977813720703
8770	APD	2014-12-18	133.6262664794922
8771	APD	2014-12-19	136.02220153808594
8772	APD	2014-12-22	136.7530059814453
8773	APD	2014-12-23	137.44680786132812
8774	APD	2014-12-24	137.44680786132812
8775	APD	2014-12-26	137.94635009765625
8776	APD	2014-12-29	137.22479248046875
8777	APD	2014-12-30	135.4671630859375
8778	APD	2014-12-31	133.42276000976562
8779	APD	2015-01-02	134.5328369140625
8780	APD	2015-01-05	130.23126220703125
8781	APD	2015-01-06	130.1850128173828
8782	APD	2015-01-07	131.59112548828125
8783	APD	2015-01-08	134.6345977783203
8784	APD	2015-01-09	132.61795043945312
8785	APD	2015-01-12	131.70213317871094
8786	APD	2015-01-13	131.00833129882812
8787	APD	2015-01-14	129.44496154785156
8788	APD	2015-01-15	129.0101776123047
8789	APD	2015-01-16	129.24143981933594
8790	APD	2015-01-20	130.78631591796875
8791	APD	2015-01-21	132.37742614746094
8792	APD	2015-01-22	133.50601196289062
8793	APD	2015-01-23	132.71044921875
8794	APD	2015-01-26	132.3589324951172
8795	APD	2015-01-27	131.22108459472656
8796	APD	2015-01-28	128.42738342285156
8797	APD	2015-01-29	135.9759521484375
8798	APD	2015-01-30	134.69935607910156
8799	APD	2015-02-02	136.61424255371094
8800	APD	2015-02-03	137.28955078125
8801	APD	2015-02-04	137.29879760742188
8802	APD	2015-02-05	140.16651916503906
8803	APD	2015-02-06	139.05642700195312
8804	APD	2015-02-09	138.54763793945312
8805	APD	2015-02-10	139.02867126464844
8806	APD	2015-02-11	138.7696533203125
8807	APD	2015-02-12	140.81405639648438
8808	APD	2015-02-13	141.35984802246094
8809	APD	2015-02-17	141.96115112304688
8810	APD	2015-02-18	142.34042358398438
8811	APD	2015-02-19	144.38482666015625
8812	APD	2015-02-20	145.846435546875
8813	APD	2015-02-23	144.40333557128906
8814	APD	2015-02-24	145.21739196777344
8815	APD	2015-02-25	145.2821502685547
8816	APD	2015-02-26	144.89361572265625
8817	APD	2015-02-27	144.44033813476562
8818	APD	2015-03-02	146.28121948242188
8819	APD	2015-03-03	144.3663330078125
8820	APD	2015-03-04	143.14523315429688
8821	APD	2015-03-05	143.25624084472656
8822	APD	2015-03-06	141.17483520507812
8823	APD	2015-03-09	142.3589324951172
8824	APD	2015-03-10	140.7030487060547
8825	APD	2015-03-11	139.96299743652344
8826	APD	2015-03-12	141.8038787841797
8827	APD	2015-03-13	140.6105499267578
8828	APD	2015-03-16	141.19334411621094
8829	APD	2015-03-17	141.2025909423828
8830	APD	2015-03-18	143.08973693847656
8831	APD	2015-03-19	140.8325653076172
8832	APD	2015-03-20	141.26734924316406
8833	APD	2015-03-23	140.5087890625
8834	APD	2015-03-24	140.7770538330078
8835	APD	2015-03-25	139.37095642089844
8836	APD	2015-03-26	139.83348083496094
8837	APD	2015-03-27	141.30435180664062
8838	APD	2015-03-30	142.27566528320312
8839	APD	2015-03-31	139.94448852539062
8840	APD	2015-04-01	138.84365844726562
8841	APD	2015-04-02	139.72247314453125
8842	APD	2015-04-06	140.6938018798828
8843	APD	2015-04-07	139.85198974609375
8844	APD	2015-04-08	139.65773010253906
8845	APD	2015-04-09	140.65679931640625
8846	APD	2015-04-10	140.5365447998047
8847	APD	2015-04-13	139.2969512939453
8848	APD	2015-04-14	140.46253967285156
8849	APD	2015-04-15	140.934326171875
8850	APD	2015-04-16	140.23126220703125
8851	APD	2015-04-17	138.62164306640625
8852	APD	2015-04-20	140.0277557373047
8853	APD	2015-04-21	140.54579162597656
8854	APD	2015-04-22	140.12025451660156
8855	APD	2015-04-23	139.31544494628906
8856	APD	2015-04-24	138.81591796875
8857	APD	2015-04-27	139.74098205566406
8858	APD	2015-04-28	141.4986114501953
8859	APD	2015-04-29	140.4902801513672
8860	APD	2015-04-30	132.6826934814453
8861	APD	2015-05-01	135.61517333984375
8862	APD	2015-05-04	136.52174377441406
8863	APD	2015-05-05	134.51434326171875
8864	APD	2015-05-06	134.6438446044922
8865	APD	2015-05-07	135.2358856201172
8866	APD	2015-05-08	136.8825225830078
8867	APD	2015-05-11	135.0693817138672
8868	APD	2015-05-12	133.65402221679688
8869	APD	2015-05-13	134.08880615234375
8870	APD	2015-05-14	136.55874633789062
8871	APD	2015-05-15	137.35430908203125
8872	APD	2015-05-18	136.84552001953125
8873	APD	2015-05-19	136.4569854736328
8874	APD	2015-05-20	136.09620666503906
8875	APD	2015-05-21	136.90101623535156
8876	APD	2015-05-22	135.77243041992188
8877	APD	2015-05-26	135.09713745117188
8878	APD	2015-05-27	136.4847412109375
8879	APD	2015-05-28	137.09527587890625
8880	APD	2015-05-29	135.76318359375
8881	APD	2015-06-01	136.40147399902344
8882	APD	2015-06-02	137.0490264892578
8883	APD	2015-06-03	137.22479248046875
8884	APD	2015-06-04	134.99537658691406
8885	APD	2015-06-05	134.67160034179688
8886	APD	2015-06-08	133.70953369140625
8887	APD	2015-06-09	133.60777282714844
8888	APD	2015-06-10	135.00462341308594
8889	APD	2015-06-11	135.24514770507812
8890	APD	2015-06-12	134.08880615234375
8891	APD	2015-06-15	133.3302459716797
8892	APD	2015-06-16	134.79185485839844
8893	APD	2015-06-17	135.21739196777344
8894	APD	2015-06-18	135.9296875
8895	APD	2015-06-19	134.29232788085938
8896	APD	2015-06-22	134.92137145996094
8897	APD	2015-06-23	134.01480102539062
8898	APD	2015-06-24	132.9509735107422
8899	APD	2015-06-25	132.12765502929688
8900	APD	2015-06-26	131.43385314941406
8901	APD	2015-06-29	126.85476684570312
8902	APD	2015-06-30	126.57723999023438
8903	APD	2015-07-01	128.14060974121094
8904	APD	2015-07-02	127.08602905273438
8905	APD	2015-07-06	125.91119384765625
8906	APD	2015-07-07	126.6604995727539
8907	APD	2015-07-08	123.02497863769531
8908	APD	2015-07-09	122.34967803955078
8909	APD	2015-07-10	125.74468231201172
8910	APD	2015-07-13	126.2627182006836
8911	APD	2015-07-14	126.91027069091797
8912	APD	2015-07-15	127.19703674316406
8913	APD	2015-07-16	126.79926300048828
8914	APD	2015-07-17	126.00370025634766
8915	APD	2015-07-20	125.10638427734375
8916	APD	2015-07-21	123.4412612915039
8917	APD	2015-07-22	122.84921264648438
8918	APD	2015-07-23	122.76596069335938
8919	APD	2015-07-24	120.31452178955078
8920	APD	2015-07-27	119.16743469238281
8921	APD	2015-07-28	122.86771392822266
8922	APD	2015-07-29	124.08880615234375
8923	APD	2015-07-30	131.67437744140625
8924	APD	2015-07-31	131.83163452148438
8925	APD	2015-08-03	134.94912719726562
8926	APD	2015-08-04	135.1433868408203
8927	APD	2015-08-05	136.40147399902344
8928	APD	2015-08-06	136.00369262695312
8929	APD	2015-08-07	135.2358856201172
8930	APD	2015-08-10	137.23403930664062
8931	APD	2015-08-11	135.70767211914062
8932	APD	2015-08-12	134.48658752441406
8933	APD	2015-08-13	134.81961059570312
8934	APD	2015-08-14	135.7446746826172
8935	APD	2015-08-17	135.76318359375
8936	APD	2015-08-18	135.08787536621094
8937	APD	2015-08-19	133.811279296875
8938	APD	2015-08-20	129.86123657226562
8939	APD	2015-08-21	127.18778991699219
8940	APD	2015-08-24	122.40518188476562
8941	APD	2015-08-25	124.70860290527344
8942	APD	2015-08-26	127.4653091430664
8943	APD	2015-08-27	130.1110076904297
8944	APD	2015-08-28	130.1295166015625
8945	APD	2015-08-31	129.07493591308594
8946	APD	2015-09-01	125.73542785644531
8947	APD	2015-09-02	128.53839111328125
8948	APD	2015-09-03	129.13967895507812
8949	APD	2015-09-04	125.71692657470703
8950	APD	2015-09-08	128.81591796875
8951	APD	2015-09-09	126.93801879882812
8952	APD	2015-09-10	126.28121948242188
8953	APD	2015-09-11	126.19796752929688
8954	APD	2015-09-14	125.32839965820312
8955	APD	2015-09-15	125.4579086303711
8956	APD	2015-09-16	128.2886199951172
8957	APD	2015-09-17	128.61239624023438
8958	APD	2015-09-18	124.51433563232422
8959	APD	2015-09-21	124.76410675048828
8960	APD	2015-09-22	122.68270111083984
8961	APD	2015-09-23	120.70305633544922
8962	APD	2015-09-24	119.75948333740234
8963	APD	2015-09-25	118.06660461425781
8964	APD	2015-09-28	115.86493682861328
8965	APD	2015-09-29	116.39222717285156
8966	APD	2015-09-30	118.02035522460938
8967	APD	2015-10-01	119.5837173461914
8968	APD	2015-10-02	120.74005889892578
8969	APD	2015-10-05	122.96022033691406
8970	APD	2015-10-06	122.8399658203125
8971	APD	2015-10-07	124.11656188964844
8972	APD	2015-10-08	127.5763168334961
8973	APD	2015-10-09	129.4634552001953
8974	APD	2015-10-12	128.40887451171875
8975	APD	2015-10-13	127.92784118652344
8976	APD	2015-10-14	128.1498565673828
8977	APD	2015-10-15	129.28770446777344
8978	APD	2015-10-16	128.45513916015625
8979	APD	2015-10-19	127.68732452392578
8980	APD	2015-10-20	127.05828094482422
8981	APD	2015-10-21	125.38390350341797
8982	APD	2015-10-22	127.50231170654297
8983	APD	2015-10-23	129.50045776367188
8984	APD	2015-10-26	129.2969512939453
8985	APD	2015-10-27	128.7974090576172
8986	APD	2015-10-28	131.48011779785156
8987	APD	2015-10-29	127.0675277709961
8988	APD	2015-10-30	128.56614685058594
8989	APD	2015-11-02	128.1776123046875
8990	APD	2015-11-03	128.31637573242188
8991	APD	2015-11-04	127.83533477783203
8992	APD	2015-11-05	127.01202392578125
8993	APD	2015-11-06	128.23312377929688
8994	APD	2015-11-09	126.11470794677734
8995	APD	2015-11-10	126.4754867553711
8996	APD	2015-11-11	126.54949188232422
8997	APD	2015-11-12	125.1618881225586
8998	APD	2015-11-13	127.08602905273438
8999	APD	2015-11-16	129.83348083496094
9000	APD	2015-11-17	129.01942443847656
9001	APD	2015-11-18	128.982421875
9002	APD	2015-11-19	129.47271728515625
9003	APD	2015-11-20	128.85292053222656
9004	APD	2015-11-23	129.6762237548828
9005	APD	2015-11-24	129.01942443847656
9006	APD	2015-11-25	127.98335266113281
9007	APD	2015-11-27	127.56707000732422
9008	APD	2015-11-30	126.63274383544922
9009	APD	2015-12-01	127.65957641601562
9010	APD	2015-12-02	128.1221160888672
9011	APD	2015-12-03	125.59667205810547
9012	APD	2015-12-04	128.0666046142578
9013	APD	2015-12-07	126.5587387084961
9014	APD	2015-12-08	123.00647735595703
9015	APD	2015-12-09	123.8205337524414
9016	APD	2015-12-10	122.58094024658203
9017	APD	2015-12-11	120.70305633544922
9018	APD	2015-12-14	119.29694366455078
9019	APD	2015-12-15	121.64662170410156
9020	APD	2015-12-16	122.30342102050781
9021	APD	2015-12-17	120.592041015625
9022	APD	2015-12-18	118.2701187133789
9023	APD	2015-12-21	120.2127685546875
9024	APD	2015-12-22	121.69287872314453
9025	APD	2015-12-23	123.20073699951172
9026	APD	2015-12-24	123.20999145507812
9027	APD	2015-12-28	122.66419982910156
9028	APD	2015-12-29	123.21923828125
9029	APD	2015-12-30	122.34967803955078
9030	APD	2015-12-31	120.36077880859375
9031	APD	2016-01-04	119.50971221923828
9032	APD	2016-01-05	117.372802734375
9033	APD	2016-01-06	114.51433563232422
9034	APD	2016-01-07	110.67530059814453
9035	APD	2016-01-08	110.10176086425781
9036	APD	2016-01-11	110.53653717041016
9037	APD	2016-01-12	112.1276626586914
9038	APD	2016-01-13	109.66697692871094
9039	APD	2016-01-14	109.50971221923828
9040	APD	2016-01-15	108.9916763305664
9041	APD	2016-01-19	110.62904357910156
9042	APD	2016-01-20	108.75115966796875
9043	APD	2016-01-21	108.390380859375
9044	APD	2016-01-22	110.05550384521484
9045	APD	2016-01-25	107.59481811523438
9046	APD	2016-01-26	109.53746795654297
9047	APD	2016-01-27	109.22293853759766
9048	APD	2016-01-28	110.0925064086914
9049	APD	2016-01-29	117.21553802490234
9050	APD	2016-02-01	121.42460632324219
9051	APD	2016-02-02	121.0083236694336
9052	APD	2016-02-03	123.38575744628906
9053	APD	2016-02-04	125.95744323730469
9054	APD	2016-02-05	125.43940734863281
9055	APD	2016-02-08	120.95281982421875
9056	APD	2016-02-09	122.5346908569336
9057	APD	2016-02-10	120.67530059814453
9058	APD	2016-02-11	117.6780776977539
9059	APD	2016-02-12	120.58279418945312
9060	APD	2016-02-16	121.50786590576172
9061	APD	2016-02-17	122.58094024658203
9062	APD	2016-02-18	121.34135437011719
9063	APD	2016-02-19	121.67437744140625
9064	APD	2016-02-22	122.96022033691406
9065	APD	2016-02-23	121.37834930419922
9066	APD	2016-02-24	121.69287872314453
9067	APD	2016-02-25	123.02497863769531
9068	APD	2016-02-26	123.62627410888672
9069	APD	2016-02-29	122.54393768310547
9070	APD	2016-03-01	124.32007598876953
9071	APD	2016-03-02	124.16281127929688
9072	APD	2016-03-03	124.77336120605469
9073	APD	2016-03-04	124.69010162353516
9074	APD	2016-03-07	124.88436889648438
9075	APD	2016-03-08	124.16281127929688
9076	APD	2016-03-09	124.58834075927734
9077	APD	2016-03-10	124.51433563232422
9078	APD	2016-03-11	126.24421691894531
9079	APD	2016-03-14	126.04070281982422
9080	APD	2016-03-15	124.00554656982422
9081	APD	2016-03-16	125.86493682861328
9082	APD	2016-03-17	130.3977813720703
9083	APD	2016-03-18	130.98057556152344
9084	APD	2016-03-21	130.14801025390625
9085	APD	2016-03-22	132.34967041015625
9086	APD	2016-03-23	133.14523315429688
9087	APD	2016-03-24	131.13783264160156
9088	APD	2016-03-28	132.40518188476562
9089	APD	2016-03-29	134.16281127929688
9090	APD	2016-03-30	134.3663330078125
9091	APD	2016-03-31	133.25624084472656
9092	APD	2016-04-01	134.4218292236328
9093	APD	2016-04-04	132.0074005126953
9094	APD	2016-04-05	132.0074005126953
9095	APD	2016-04-06	132.9232177734375
9096	APD	2016-04-07	131.22108459472656
9097	APD	2016-04-08	131.84088134765625
9098	APD	2016-04-11	132.61795043945312
9099	APD	2016-04-12	133.42276000976562
9100	APD	2016-04-13	133.58001708984375
9101	APD	2016-04-14	134.2090606689453
9102	APD	2016-04-15	134.16281127929688
9103	APD	2016-04-18	135.4949188232422
9104	APD	2016-04-19	138.02035522460938
9105	APD	2016-04-20	137.67807006835938
9106	APD	2016-04-21	137.20628356933594
9107	APD	2016-04-22	137.02127075195312
9108	APD	2016-04-25	136.87326049804688
9109	APD	2016-04-26	136.4384765625
9110	APD	2016-04-27	137.19703674316406
9111	APD	2016-04-28	137.40980529785156
9112	APD	2016-04-29	134.9583740234375
9113	APD	2016-05-02	134.9398651123047
9114	APD	2016-05-03	132.4144287109375
9115	APD	2016-05-04	132.1461639404297
9116	APD	2016-05-05	132.5161895751953
9117	APD	2016-05-06	133.73727416992188
9118	APD	2016-05-09	131.9241485595703
9119	APD	2016-05-10	133.50601196289062
9120	APD	2016-05-11	131.74838256835938
9121	APD	2016-05-12	132.5994415283203
9122	APD	2016-05-13	131.2025909423828
9123	APD	2016-05-16	132.79371643066406
9124	APD	2016-05-17	132.17391967773438
9125	APD	2016-05-18	131.08233642578125
9126	APD	2016-05-19	131.08233642578125
9127	APD	2016-05-20	130.84181213378906
9128	APD	2016-05-23	131.05458068847656
9129	APD	2016-05-24	132.56243896484375
9130	APD	2016-05-25	132.91397094726562
9131	APD	2016-05-26	132.34967041015625
9132	APD	2016-05-27	132.34042358398438
9133	APD	2016-05-31	131.95188903808594
9134	APD	2016-06-01	133.20999145507812
9135	APD	2016-06-02	132.74745178222656
9136	APD	2016-06-03	132.5161895751953
9137	APD	2016-06-06	134.65309143066406
9138	APD	2016-06-07	134.3663330078125
9139	APD	2016-06-08	135.88343811035156
9140	APD	2016-06-09	135.61517333984375
9141	APD	2016-06-10	135.42091369628906
9142	APD	2016-06-13	133.2377471923828
9143	APD	2016-06-14	133.1174774169922
9144	APD	2016-06-15	132.88621520996094
9145	APD	2016-06-16	133.5430145263672
9146	APD	2016-06-17	132.57168579101562
9147	APD	2016-06-20	133.2469940185547
9148	APD	2016-06-21	132.42367553710938
9149	APD	2016-06-22	132.74745178222656
9150	APD	2016-06-23	135.07862854003906
9151	APD	2016-06-24	129.6207275390625
9152	APD	2016-06-27	124.71785736083984
9153	APD	2016-06-28	126.4754867553711
9154	APD	2016-06-29	128.82516479492188
9155	APD	2016-06-30	131.3968505859375
9156	APD	2016-07-01	130.3792724609375
9157	APD	2016-07-05	128.11285400390625
9158	APD	2016-07-06	128.91766357421875
9159	APD	2016-07-07	129.20443725585938
9160	APD	2016-07-08	133.5337677001953
9161	APD	2016-07-11	134.00555419921875
9162	APD	2016-07-12	136.63275146484375
9163	APD	2016-07-13	136.8362579345703
9164	APD	2016-07-14	137.74282836914062
9165	APD	2016-07-15	138.15911865234375
9166	APD	2016-07-18	138.0111083984375
9167	APD	2016-07-19	138.18685913085938
9168	APD	2016-07-20	138.15911865234375
9169	APD	2016-07-21	137.1877899169922
9170	APD	2016-07-22	137.49305725097656
9171	APD	2016-07-25	137.39129638671875
9172	APD	2016-07-26	138.62164306640625
9173	APD	2016-07-27	137.84458923339844
9174	APD	2016-07-28	137.82608032226562
9175	APD	2016-07-29	138.22386169433594
9176	APD	2016-08-01	137.97409057617188
9177	APD	2016-08-02	137.12303161621094
9178	APD	2016-08-03	137.1045379638672
9179	APD	2016-08-04	137.83534240722656
9180	APD	2016-08-05	138.02960205078125
9181	APD	2016-08-08	137.6133270263672
9182	APD	2016-08-09	137.92784118652344
9183	APD	2016-08-10	137.8630828857422
9184	APD	2016-08-11	137.881591796875
9185	APD	2016-08-12	138.61239624023438
9186	APD	2016-08-15	140.16651916503906
9187	APD	2016-08-16	141.32284545898438
9188	APD	2016-08-17	142.20166015625
9189	APD	2016-08-18	143.35800170898438
9190	APD	2016-08-19	144.01480102539062
9191	APD	2016-08-22	143.8297882080078
9192	APD	2016-08-23	143.78353881835938
9193	APD	2016-08-24	143.58001708984375
9194	APD	2016-08-25	144.06105041503906
9195	APD	2016-08-26	142.69195556640625
9196	APD	2016-08-29	144.2090606689453
9197	APD	2016-08-30	144.91212463378906
9198	APD	2016-08-31	143.95928955078125
9199	APD	2016-09-01	144.58834838867188
9200	APD	2016-09-02	145.31915283203125
9201	APD	2016-09-06	145.60592651367188
9202	APD	2016-09-07	145.60592651367188
9203	APD	2016-09-08	144.2090606689453
9204	APD	2016-09-09	140.17576599121094
9205	APD	2016-09-12	139.2969512939453
9206	APD	2016-09-13	136.64199829101562
9207	APD	2016-09-14	135.8186798095703
9208	APD	2016-09-15	135.59666442871094
9209	APD	2016-09-16	134.8751220703125
9210	APD	2016-09-19	135.80018615722656
9211	APD	2016-09-20	136.04995727539062
9212	APD	2016-09-21	137.59481811523438
9213	APD	2016-09-22	137.0490264892578
9214	APD	2016-09-23	136.41073608398438
9215	APD	2016-09-26	137.23403930664062
9216	APD	2016-09-27	137.6873321533203
9217	APD	2016-09-28	138.556884765625
9218	APD	2016-09-29	139.23219299316406
9219	APD	2016-09-30	139.07493591308594
9220	APD	2016-10-03	140.57000732421875
9221	APD	2016-10-04	137.32000732421875
9222	APD	2016-10-05	136.97999572753906
9223	APD	2016-10-06	137.02999877929688
9224	APD	2016-10-07	135.0800018310547
9225	APD	2016-10-10	135.39999389648438
9226	APD	2016-10-11	132.64999389648438
9227	APD	2016-10-12	132.80999755859375
9228	APD	2016-10-13	132.25999450683594
9229	APD	2016-10-14	132.64999389648438
9230	APD	2016-10-17	132.27999877929688
9231	APD	2016-10-18	133.82000732421875
9232	APD	2016-10-19	133.91000366210938
9233	APD	2016-10-20	134.38999938964844
9234	APD	2016-10-21	134.44000244140625
9235	APD	2016-10-24	134.80999755859375
9236	APD	2016-10-25	133.50999450683594
9237	APD	2016-10-26	132.97999572753906
9238	APD	2016-10-27	133.39999389648438
9239	APD	2016-10-28	133.80999755859375
9240	APD	2016-10-31	133.4199981689453
9241	APD	2016-11-01	132.25999450683594
9242	APD	2016-11-02	133.5500030517578
9243	APD	2016-11-03	133.08999633789062
9244	APD	2016-11-04	133.3699951171875
9245	APD	2016-11-07	137.0800018310547
9246	APD	2016-11-08	136.92999267578125
9247	APD	2016-11-09	137.22000122070312
9248	APD	2016-11-10	139.97999572753906
9249	APD	2016-11-11	138.5399932861328
9250	APD	2016-11-14	137.97999572753906
9251	APD	2016-11-15	138.13999938964844
9252	APD	2016-11-16	138.74000549316406
9253	APD	2016-11-17	138.0
9254	APD	2016-11-18	137.9600067138672
9255	APD	2016-11-21	139.74000549316406
9256	APD	2016-11-22	139.7100067138672
9257	APD	2016-11-23	140.75
9258	APD	2016-11-25	141.5399932861328
9259	APD	2016-11-28	141.77999877929688
9260	APD	2016-11-29	143.47000122070312
9261	APD	2016-11-30	144.4600067138672
9262	APD	2016-12-01	144.07000732421875
9263	APD	2016-12-02	144.5500030517578
9264	APD	2016-12-05	147.3300018310547
9265	APD	2016-12-06	146.57000732421875
9266	APD	2016-12-07	148.5399932861328
9267	APD	2016-12-08	149.05999755859375
9268	APD	2016-12-09	149.5500030517578
9269	APD	2016-12-12	149.63999938964844
9270	APD	2016-12-13	149.1199951171875
9271	APD	2016-12-14	148.17999267578125
9272	APD	2016-12-15	149.08999633789062
9273	APD	2016-12-16	147.42999267578125
9274	APD	2016-12-19	147.72000122070312
9275	APD	2016-12-20	147.5
9276	APD	2016-12-21	147.35000610351562
9277	APD	2016-12-22	146.08999633789062
9278	APD	2016-12-23	146.47999572753906
9279	APD	2016-12-27	147.3800048828125
9280	APD	2016-12-28	145.1199951171875
9281	APD	2016-12-29	144.3699951171875
9282	APD	2016-12-30	143.82000732421875
9283	APD	2017-01-03	143.39999389648438
9284	APD	2017-01-04	144.64999389648438
9285	APD	2017-01-05	143.22000122070312
9286	APD	2017-01-06	144.36000061035156
9287	APD	2017-01-09	146.30999755859375
9288	APD	2017-01-10	145.25999450683594
9289	APD	2017-01-11	146.00999450683594
9290	APD	2017-01-12	145.83999633789062
9291	APD	2017-01-13	145.35000610351562
9292	APD	2017-01-17	145.33999633789062
9293	APD	2017-01-18	146.3300018310547
9294	APD	2017-01-19	145.47000122070312
9295	APD	2017-01-20	146.6199951171875
9296	APD	2017-01-23	146.07000732421875
9297	APD	2017-01-24	147.1300048828125
9298	APD	2017-01-25	148.52999877929688
9299	APD	2017-01-26	148.80999755859375
9300	APD	2017-01-27	142.00999450683594
9301	APD	2017-01-30	140.99000549316406
9302	APD	2017-01-31	139.75999450683594
9303	APD	2017-02-01	138.67999267578125
9304	APD	2017-02-02	139.27999877929688
9305	APD	2017-02-03	140.16000366210938
9306	APD	2017-02-06	139.0500030517578
9307	APD	2017-02-07	138.8000030517578
9308	APD	2017-02-08	138.58999633789062
9309	APD	2017-02-09	138.5399932861328
9310	APD	2017-02-10	140.1300048828125
9311	APD	2017-02-13	140.5
9312	APD	2017-02-14	142.1300048828125
9313	APD	2017-02-15	142.3800048828125
9314	APD	2017-02-16	141.8699951171875
9315	APD	2017-02-17	141.5
9316	APD	2017-02-21	141.47000122070312
9317	APD	2017-02-22	140.33999633789062
9318	APD	2017-02-23	140.36000061035156
9319	APD	2017-02-24	140.86000061035156
9320	APD	2017-02-27	139.3800048828125
9321	APD	2017-02-28	140.47000122070312
9322	APD	2017-03-01	143.69000244140625
9323	APD	2017-03-02	140.57000732421875
9324	APD	2017-03-03	139.52000427246094
9325	APD	2017-03-06	139.30999755859375
9326	APD	2017-03-07	139.63999938964844
9327	APD	2017-03-08	139.55999755859375
9328	APD	2017-03-09	138.5800018310547
9329	APD	2017-03-10	138.77000427246094
9330	APD	2017-03-13	137.82000732421875
9331	APD	2017-03-14	136.17999267578125
9332	APD	2017-03-15	137.99000549316406
9333	APD	2017-03-16	137.97000122070312
9334	APD	2017-03-17	139.52999877929688
9335	APD	2017-03-20	138.69000244140625
9336	APD	2017-03-21	136.4499969482422
9337	APD	2017-03-22	136.41000366210938
9338	APD	2017-03-23	137.0500030517578
9339	APD	2017-03-24	134.94000244140625
9340	APD	2017-03-27	135.9199981689453
9341	APD	2017-03-28	137.25
9342	APD	2017-03-29	136.77999877929688
9343	APD	2017-03-30	135.60000610351562
9344	APD	2017-03-31	135.2899932861328
9345	APD	2017-04-03	134.9499969482422
9346	APD	2017-04-04	135.35000610351562
9347	APD	2017-04-05	135.24000549316406
9348	APD	2017-04-06	135.19000244140625
9349	APD	2017-04-07	135.00999450683594
9350	APD	2017-04-10	135.75999450683594
9351	APD	2017-04-11	136.4199981689453
9352	APD	2017-04-12	135.50999450683594
9353	APD	2017-04-13	134.3000030517578
9354	APD	2017-04-17	135.86000061035156
9355	APD	2017-04-18	135.27000427246094
9356	APD	2017-04-19	134.9600067138672
9357	APD	2017-04-20	136.89999389648438
9358	APD	2017-04-21	137.3000030517578
9359	APD	2017-04-24	139.75999450683594
9360	APD	2017-04-25	141.72999572753906
9361	APD	2017-04-26	141.5800018310547
9362	APD	2017-04-27	141.10000610351562
9363	APD	2017-04-28	140.5
9364	APD	2017-05-01	142.02999877929688
9365	APD	2017-05-02	143.52000427246094
9366	APD	2017-05-03	143.82000732421875
9367	APD	2017-05-04	144.75999450683594
9368	APD	2017-05-05	147.22000122070312
9369	APD	2017-05-08	146.19000244140625
9370	APD	2017-05-09	145.3000030517578
9371	APD	2017-05-10	145.25
9372	APD	2017-05-11	143.86000061035156
9373	APD	2017-05-12	144.07000732421875
9374	APD	2017-05-15	145.0800018310547
9375	APD	2017-05-16	144.35000610351562
9376	APD	2017-05-17	142.57000732421875
9377	APD	2017-05-18	142.7100067138672
9378	APD	2017-05-19	143.10000610351562
9379	APD	2017-05-22	143.30999755859375
9380	APD	2017-05-23	142.8300018310547
9381	APD	2017-05-24	144.13999938964844
9382	APD	2017-05-25	144.1199951171875
9383	APD	2017-05-26	143.91000366210938
9384	APD	2017-05-30	143.97000122070312
9385	APD	2017-05-31	144.05999755859375
9386	APD	2017-06-01	145.0800018310547
9387	APD	2017-06-02	146.7899932861328
9388	APD	2017-06-05	144.9600067138672
9389	APD	2017-06-06	144.1199951171875
9390	APD	2017-06-07	143.36000061035156
9391	APD	2017-06-08	143.5
9392	APD	2017-06-09	145.85000610351562
9393	APD	2017-06-12	144.42999267578125
9394	APD	2017-06-13	146.27000427246094
9395	APD	2017-06-14	145.55999755859375
9396	APD	2017-06-15	145.2100067138672
9397	APD	2017-06-16	145.50999450683594
9398	APD	2017-06-19	146.14999389648438
9399	APD	2017-06-20	144.74000549316406
9400	APD	2017-06-21	143.47999572753906
9401	APD	2017-06-22	144.25
9402	APD	2017-06-23	144.94000244140625
9403	APD	2017-06-26	144.91000366210938
9404	APD	2017-06-27	143.8300018310547
9405	APD	2017-06-28	144.83999633789062
9406	APD	2017-06-29	141.77000427246094
9407	APD	2017-06-30	143.05999755859375
9408	APD	2017-07-03	144.2899932861328
9409	APD	2017-07-05	142.61000061035156
9410	APD	2017-07-06	142.1300048828125
9411	APD	2017-07-07	144.00999450683594
9412	APD	2017-07-10	143.5
9413	APD	2017-07-11	142.77000427246094
9414	APD	2017-07-12	143.72999572753906
9415	APD	2017-07-13	144.3699951171875
9416	APD	2017-07-14	145.57000732421875
9417	APD	2017-07-17	145.5500030517578
9418	APD	2017-07-18	145.24000549316406
9419	APD	2017-07-19	146.2100067138672
9420	APD	2017-07-20	146.00999450683594
9421	APD	2017-07-21	145.63999938964844
9422	APD	2017-07-24	144.94000244140625
9423	APD	2017-07-25	145.0399932861328
9424	APD	2017-07-26	143.89999389648438
9425	APD	2017-07-27	143.64999389648438
9426	APD	2017-07-28	143.49000549316406
9427	APD	2017-07-31	142.14999389648438
9428	APD	2017-08-01	148.9199981689453
9429	APD	2017-08-02	148.11000061035156
9430	APD	2017-08-03	146.9199981689453
9431	APD	2017-08-04	147.22000122070312
9432	APD	2017-08-07	147.3000030517578
9433	APD	2017-08-08	145.85000610351562
9434	APD	2017-08-09	146.25
9435	APD	2017-08-10	145.02000427246094
9436	APD	2017-08-11	144.60000610351562
9437	APD	2017-08-14	146.63999938964844
9438	APD	2017-08-15	146.80999755859375
9439	APD	2017-08-16	148.0800018310547
9440	APD	2017-08-17	145.5399932861328
9441	APD	2017-08-18	145.75999450683594
9442	APD	2017-08-21	145.14999389648438
9443	APD	2017-08-22	145.9499969482422
9444	APD	2017-08-23	145.16000366210938
9445	APD	2017-08-24	145.22999572753906
9446	APD	2017-08-25	146.00999450683594
9447	APD	2017-08-28	145.77999877929688
9448	APD	2017-08-29	145.3699951171875
9449	APD	2017-08-30	145.50999450683594
9450	APD	2017-08-31	145.3699951171875
9451	APD	2017-09-01	145.64999389648438
9452	APD	2017-09-05	144.47000122070312
9453	APD	2017-09-06	144.5
9454	APD	2017-09-07	144.3699951171875
9455	APD	2017-09-08	144.97000122070312
9456	APD	2017-09-11	149.17999267578125
9457	APD	2017-09-12	149.27999877929688
9458	APD	2017-09-13	149.1999969482422
9459	APD	2017-09-14	150.07000732421875
9460	APD	2017-09-15	150.1300048828125
9461	APD	2017-09-18	150.9499969482422
9462	APD	2017-09-19	150.5
9463	APD	2017-09-20	150.97999572753906
9464	APD	2017-09-21	151.0500030517578
9465	APD	2017-09-22	150.25999450683594
9466	APD	2017-09-25	151.52999877929688
9467	APD	2017-09-26	150.97999572753906
9468	APD	2017-09-27	151.32000732421875
9469	APD	2017-09-28	151.33999633789062
9470	APD	2017-09-29	151.22000122070312
9471	APD	2017-10-02	152.1999969482422
9472	APD	2017-10-03	153.19000244140625
9473	APD	2017-10-04	152.89999389648438
9474	APD	2017-10-05	153.30999755859375
9475	APD	2017-10-06	153.3000030517578
9476	APD	2017-10-09	152.74000549316406
9477	APD	2017-10-10	153.19000244140625
9478	APD	2017-10-11	152.92999267578125
9479	APD	2017-10-12	153.33999633789062
9480	APD	2017-10-13	153.4600067138672
9481	APD	2017-10-16	153.22000122070312
9482	APD	2017-10-17	153.47000122070312
9483	APD	2017-10-18	153.1999969482422
9484	APD	2017-10-19	152.86000061035156
9485	APD	2017-10-20	154.22000122070312
9486	APD	2017-10-23	153.60000610351562
9487	APD	2017-10-24	153.85000610351562
9488	APD	2017-10-25	154.58999633789062
9489	APD	2017-10-26	161.38999938964844
9490	APD	2017-10-27	160.8800048828125
9491	APD	2017-10-30	159.9499969482422
9492	APD	2017-10-31	159.42999267578125
9493	APD	2017-11-01	159.9199981689453
9494	APD	2017-11-02	159.41000366210938
9495	APD	2017-11-03	159.25
9496	APD	2017-11-06	158.8000030517578
9497	APD	2017-11-07	159.77000427246094
9498	APD	2017-11-08	160.94000244140625
9499	APD	2017-11-09	160.5500030517578
9500	APD	2017-11-10	160.3000030517578
9501	APD	2017-11-13	162.75999450683594
9502	APD	2017-11-14	162.14999389648438
9503	APD	2017-11-15	160.86000061035156
9504	APD	2017-11-16	161.17999267578125
9505	APD	2017-11-17	161.5800018310547
9506	APD	2017-11-20	161.57000732421875
9507	APD	2017-11-21	162.2899932861328
9508	APD	2017-11-22	161.6199951171875
9509	APD	2017-11-24	161.55999755859375
9510	APD	2017-11-27	160.94000244140625
9511	APD	2017-11-28	163.24000549316406
9512	APD	2017-11-29	162.6199951171875
9513	APD	2017-11-30	163.0399932861328
9514	APD	2017-12-01	161.63999938964844
9515	APD	2017-12-04	162.39999389648438
9516	APD	2017-12-05	161.97999572753906
9517	APD	2017-12-06	160.4199981689453
9518	APD	2017-12-07	160.97999572753906
9519	APD	2017-12-08	160.9199981689453
9520	APD	2017-12-11	163.1199951171875
9521	APD	2017-12-12	162.88999938964844
9522	APD	2017-12-13	162.49000549316406
9523	APD	2017-12-14	160.52999877929688
9524	APD	2017-12-15	160.4199981689453
9525	APD	2017-12-18	162.13999938964844
9526	APD	2017-12-19	162.52000427246094
9527	APD	2017-12-20	162.8300018310547
9528	APD	2017-12-21	163.16000366210938
9529	APD	2017-12-22	163.4199981689453
9530	APD	2017-12-26	163.0
9531	APD	2017-12-27	163.6699981689453
9532	APD	2017-12-28	164.6199951171875
9533	APD	2017-12-29	164.0800018310547
9534	APD	2018-01-02	165.50999450683594
9535	APD	2018-01-03	166.41000366210938
9536	APD	2018-01-04	167.0500030517578
9537	APD	2018-01-05	168.4499969482422
9538	APD	2018-01-08	168.6300048828125
9539	APD	2018-01-09	169.05999755859375
9540	APD	2018-01-10	168.35000610351562
9541	APD	2018-01-11	169.97000122070312
9542	APD	2018-01-12	170.14999389648438
9543	APD	2018-01-16	166.75
9544	APD	2018-01-17	168.55999755859375
9545	APD	2018-01-18	166.89999389648438
9546	APD	2018-01-19	167.8000030517578
9547	APD	2018-01-22	168.60000610351562
9548	APD	2018-01-23	169.60000610351562
9549	APD	2018-01-24	170.80999755859375
9550	APD	2018-01-25	174.0
9551	APD	2018-01-26	169.85000610351562
9552	APD	2018-01-29	166.6699981689453
9553	APD	2018-01-30	168.3000030517578
9554	APD	2018-01-31	168.3699951171875
9555	APD	2018-02-01	166.7899932861328
9556	APD	2018-02-02	162.83999633789062
9557	APD	2018-02-05	156.3300018310547
9558	APD	2018-02-06	160.22000122070312
9559	APD	2018-02-07	158.2100067138672
9560	APD	2018-02-08	152.8000030517578
9561	APD	2018-02-09	158.08999633789062
9562	APD	2018-02-12	159.67999267578125
9563	APD	2018-02-13	159.44000244140625
9564	APD	2018-02-14	161.27000427246094
9565	APD	2018-02-15	163.60000610351562
9566	APD	2018-02-16	163.6300048828125
9567	APD	2018-02-20	162.91000366210938
9568	APD	2018-02-21	160.75999450683594
9569	APD	2018-02-22	162.57000732421875
9570	APD	2018-02-23	164.27000427246094
9571	APD	2018-02-26	165.44000244140625
9572	APD	2018-02-27	163.61000061035156
9573	APD	2018-02-28	160.7899932861328
9574	APD	2018-03-01	160.8300018310547
9575	APD	2018-03-02	159.77000427246094
9576	APD	2018-03-05	163.27999877929688
9577	APD	2018-03-06	164.1999969482422
9578	APD	2018-03-07	164.52999877929688
9579	APD	2018-03-08	167.0800018310547
9580	APD	2018-03-09	171.10000610351562
9581	APD	2018-03-12	170.8800048828125
9582	APD	2018-03-13	170.92999267578125
9583	APD	2018-03-14	168.97999572753906
9584	APD	2018-03-15	169.0800018310547
9585	APD	2018-03-16	169.55999755859375
9586	APD	2018-03-19	166.67999267578125
9587	APD	2018-03-20	165.66000366210938
9588	APD	2018-03-21	166.24000549316406
9589	APD	2018-03-22	161.19000244140625
9590	APD	2018-03-23	158.0399932861328
9591	APD	2018-03-26	160.94000244140625
9592	APD	2018-03-27	158.6300048828125
9593	APD	2018-03-28	158.17999267578125
9594	APD	2018-03-29	159.02999877929688
9595	APD	2018-04-02	156.5500030517578
9596	APD	2018-04-03	159.27999877929688
9597	APD	2018-04-04	162.1300048828125
9598	APD	2018-04-05	164.11000061035156
9599	APD	2018-04-06	159.9600067138672
9600	APD	2018-04-09	160.22999572753906
9601	APD	2018-04-10	163.19000244140625
9602	APD	2018-04-11	161.61000061035156
9603	APD	2018-04-12	163.0399932861328
9604	APD	2018-04-13	162.97000122070312
9605	APD	2018-04-16	165.42999267578125
9606	APD	2018-04-17	168.13999938964844
9607	APD	2018-04-18	168.3699951171875
9608	APD	2018-04-19	166.8000030517578
9609	APD	2018-04-20	166.27000427246094
9610	APD	2018-04-23	166.11000061035156
9611	APD	2018-04-24	164.0
9612	APD	2018-04-25	165.57000732421875
9613	APD	2018-04-26	166.2899932861328
9614	APD	2018-04-27	165.02000427246094
9615	APD	2018-04-30	162.2899932861328
9616	APD	2018-05-01	162.49000549316406
9617	APD	2018-05-02	161.69000244140625
9618	APD	2018-05-03	160.42999267578125
9619	APD	2018-05-04	162.75999450683594
9620	APD	2018-05-07	163.4499969482422
9621	APD	2018-05-08	163.50999450683594
9622	APD	2018-05-09	164.88999938964844
9623	APD	2018-05-10	165.58999633789062
9624	APD	2018-05-11	166.2899932861328
9625	APD	2018-05-14	166.75999450683594
9626	APD	2018-05-15	166.0800018310547
9627	APD	2018-05-16	166.5399932861328
9628	APD	2018-05-17	166.77000427246094
9629	APD	2018-05-18	168.24000549316406
9630	APD	2018-05-21	169.44000244140625
9631	APD	2018-05-22	167.7100067138672
9632	APD	2018-05-23	166.99000549316406
9633	APD	2018-05-24	166.08999633789062
9634	APD	2018-05-25	165.0
9635	APD	2018-05-29	161.8000030517578
9636	APD	2018-05-30	163.02999877929688
9637	APD	2018-05-31	161.41000366210938
9638	APD	2018-06-01	163.5399932861328
9639	APD	2018-06-04	163.52999877929688
9640	APD	2018-06-05	164.8699951171875
9641	APD	2018-06-06	167.72999572753906
9642	APD	2018-06-07	167.72000122070312
9643	APD	2018-06-08	168.50999450683594
9644	APD	2018-06-11	168.44000244140625
9645	APD	2018-06-12	168.0
9646	APD	2018-06-13	166.08999633789062
9647	APD	2018-06-14	165.72000122070312
9648	APD	2018-06-15	164.17999267578125
9649	APD	2018-06-18	163.33999633789062
9650	APD	2018-06-19	159.5500030517578
9651	APD	2018-06-20	157.5800018310547
9652	APD	2018-06-21	156.47000122070312
9653	APD	2018-06-22	158.0800018310547
9654	APD	2018-06-25	155.75999450683594
9655	APD	2018-06-26	155.86000061035156
9656	APD	2018-06-27	155.16000366210938
9657	APD	2018-06-28	156.02999877929688
9658	APD	2018-06-29	155.72999572753906
9659	APD	2018-07-02	155.49000549316406
9660	APD	2018-07-03	155.0
9661	APD	2018-07-05	155.7899932861328
9662	APD	2018-07-06	156.63999938964844
9663	APD	2018-07-09	157.88999938964844
9664	APD	2018-07-10	159.66000366210938
9665	APD	2018-07-11	157.41000366210938
9666	APD	2018-07-12	157.9199981689453
9667	APD	2018-07-13	157.3300018310547
9668	APD	2018-07-16	155.5500030517578
9669	APD	2018-07-17	156.1999969482422
9670	APD	2018-07-18	155.94000244140625
9671	APD	2018-07-19	154.39999389648438
9672	APD	2018-07-20	154.35000610351562
9673	APD	2018-07-23	153.8699951171875
9674	APD	2018-07-24	155.2899932861328
9675	APD	2018-07-25	157.3000030517578
9676	APD	2018-07-26	161.5500030517578
9677	APD	2018-07-27	161.24000549316406
9678	APD	2018-07-30	161.22999572753906
9679	APD	2018-07-31	164.1699981689453
9680	APD	2018-08-01	162.0399932861328
9681	APD	2018-08-02	159.99000549316406
9682	APD	2018-08-03	159.9600067138672
9683	APD	2018-08-06	160.9600067138672
9684	APD	2018-08-07	160.9199981689453
9685	APD	2018-08-08	160.64999389648438
9686	APD	2018-08-09	160.47999572753906
9687	APD	2018-08-10	157.8699951171875
9688	APD	2018-08-13	162.44000244140625
9689	APD	2018-08-14	164.3300018310547
9690	APD	2018-08-15	164.2100067138672
9691	APD	2018-08-16	164.72000122070312
9692	APD	2018-08-17	166.61000061035156
9693	APD	2018-08-20	166.99000549316406
9694	APD	2018-08-21	166.10000610351562
9695	APD	2018-08-22	164.36000061035156
9696	APD	2018-08-23	164.4199981689453
9697	APD	2018-08-24	165.97000122070312
9698	APD	2018-08-27	167.2899932861328
9699	APD	2018-08-28	167.00999450683594
9700	APD	2018-08-29	168.2899932861328
9701	APD	2018-08-30	166.72999572753906
9702	APD	2018-08-31	166.2899932861328
9703	APD	2018-09-04	164.33999633789062
9704	APD	2018-09-05	165.38999938964844
9705	APD	2018-09-06	166.05999755859375
9706	APD	2018-09-07	164.85000610351562
9707	APD	2018-09-10	166.05999755859375
9708	APD	2018-09-11	166.63999938964844
9709	APD	2018-09-12	166.24000549316406
9710	APD	2018-09-13	167.6300048828125
9711	APD	2018-09-14	168.61000061035156
9712	APD	2018-09-17	168.75
9713	APD	2018-09-18	168.69000244140625
9714	APD	2018-09-19	169.1699981689453
9715	APD	2018-09-20	170.4199981689453
9716	APD	2018-09-21	170.61000061035156
9717	APD	2018-09-24	169.85000610351562
9718	APD	2018-09-25	168.83999633789062
9719	APD	2018-09-26	167.8000030517578
9720	APD	2018-09-27	168.52000427246094
9721	APD	2018-09-28	167.0500030517578
9722	APD	2018-10-01	169.42999267578125
9723	APD	2018-10-02	170.22000122070312
9724	APD	2018-10-03	169.72999572753906
9725	APD	2018-10-04	169.6999969482422
9726	APD	2018-10-05	168.8800048828125
9727	APD	2018-10-08	169.27999877929688
9728	APD	2018-10-09	164.32000732421875
9729	APD	2018-10-10	160.60000610351562
9730	APD	2018-10-11	157.08999633789062
9731	APD	2018-10-12	158.27000427246094
9732	APD	2018-10-15	156.6999969482422
9733	APD	2018-10-16	159.69000244140625
9734	APD	2018-10-17	159.47999572753906
9735	APD	2018-10-18	156.69000244140625
9736	APD	2018-10-19	155.39999389648438
9737	APD	2018-10-22	153.3000030517578
9738	APD	2018-10-23	152.0399932861328
9739	APD	2018-10-24	148.91000366210938
9740	APD	2018-10-25	151.47999572753906
9741	APD	2018-10-26	149.42999267578125
9742	APD	2018-10-29	150.9600067138672
9743	APD	2018-10-30	153.77999877929688
9744	APD	2018-10-31	154.35000610351562
9745	APD	2018-11-01	155.3699951171875
9746	APD	2018-11-02	155.83999633789062
9747	APD	2018-11-05	157.3699951171875
9748	APD	2018-11-06	158.08999633789062
9749	APD	2018-11-07	160.97999572753906
9750	APD	2018-11-08	161.25
9751	APD	2018-11-09	159.89999389648438
9752	APD	2018-11-12	157.49000549316406
9753	APD	2018-11-13	158.0500030517578
9754	APD	2018-11-14	157.2100067138672
9755	APD	2018-11-15	160.63999938964844
9756	APD	2018-11-16	163.86000061035156
9757	APD	2018-11-19	159.88999938964844
9758	APD	2018-11-20	157.55999755859375
9759	APD	2018-11-21	159.17999267578125
9760	APD	2018-11-23	157.49000549316406
9761	APD	2018-11-26	158.5800018310547
9762	APD	2018-11-27	156.27000427246094
9763	APD	2018-11-28	158.66000366210938
9764	APD	2018-11-29	159.2100067138672
9765	APD	2018-11-30	160.8699951171875
9766	APD	2018-12-03	166.6199951171875
9767	APD	2018-12-04	163.9199981689453
9768	APD	2018-12-06	161.3699951171875
9769	APD	2018-12-07	157.16000366210938
9770	APD	2018-12-10	157.0800018310547
9771	APD	2018-12-11	155.92999267578125
9772	APD	2018-12-12	157.7100067138672
9773	APD	2018-12-13	157.27999877929688
9774	APD	2018-12-14	155.41000366210938
9775	APD	2018-12-17	153.80999755859375
9776	APD	2018-12-18	154.75999450683594
9777	APD	2018-12-19	154.10000610351562
9778	APD	2018-12-20	154.5399932861328
9779	APD	2018-12-21	155.19000244140625
9780	APD	2018-12-24	149.8800048828125
9781	APD	2018-12-26	156.9199981689453
9782	APD	2018-12-27	159.75
9783	APD	2018-12-28	160.6999969482422
9784	APD	2018-12-31	160.0500030517578
9785	APD	2019-01-02	159.58999633789062
9786	APD	2019-01-03	155.30999755859375
9787	APD	2019-01-04	161.61000061035156
9788	APD	2019-01-07	159.92999267578125
9789	APD	2019-01-08	158.08999633789062
9790	APD	2019-01-09	156.7899932861328
9791	APD	2019-01-10	157.1999969482422
9792	APD	2019-01-11	156.7899932861328
9793	APD	2019-01-14	155.1199951171875
9794	APD	2019-01-15	155.0800018310547
9795	APD	2019-01-16	154.6199951171875
9796	APD	2019-01-17	155.97999572753906
9797	APD	2019-01-18	158.6199951171875
9798	APD	2019-01-22	157.7100067138672
9799	APD	2019-01-23	156.14999389648438
9800	APD	2019-01-24	156.5
9801	APD	2019-01-25	160.91000366210938
9802	APD	2019-01-28	159.88999938964844
9803	APD	2019-01-29	163.24000549316406
9804	APD	2019-01-30	163.97999572753906
9805	APD	2019-01-31	164.38999938964844
9806	APD	2019-02-01	165.88999938964844
9807	APD	2019-02-04	166.8800048828125
9808	APD	2019-02-05	167.9199981689453
9809	APD	2019-02-06	169.91000366210938
9810	APD	2019-02-07	166.22000122070312
9811	APD	2019-02-08	165.89999389648438
9812	APD	2019-02-11	167.5399932861328
9813	APD	2019-02-12	171.32000732421875
9814	APD	2019-02-13	171.97000122070312
9815	APD	2019-02-14	171.6199951171875
9816	APD	2019-02-15	174.0800018310547
9817	APD	2019-02-19	175.11000061035156
9818	APD	2019-02-20	177.63999938964844
9819	APD	2019-02-21	178.6699981689453
9820	APD	2019-02-22	180.1199951171875
9821	APD	2019-02-25	181.1699981689453
9822	APD	2019-02-26	181.4499969482422
9823	APD	2019-02-27	181.60000610351562
9824	APD	2019-02-28	181.17999267578125
9825	APD	2019-03-01	180.10000610351562
9826	APD	2019-03-04	180.6999969482422
9827	APD	2019-03-05	179.2100067138672
9828	APD	2019-03-06	180.3000030517578
9829	APD	2019-03-07	179.64999389648438
9830	APD	2019-03-08	181.36000061035156
9831	APD	2019-03-11	183.9499969482422
9832	APD	2019-03-12	184.0500030517578
9833	APD	2019-03-13	185.10000610351562
9834	APD	2019-03-14	185.2100067138672
9835	APD	2019-03-15	184.85000610351562
9836	APD	2019-03-18	185.3699951171875
9837	APD	2019-03-19	184.89999389648438
9838	APD	2019-03-20	184.64999389648438
9839	APD	2019-03-21	187.19000244140625
9840	APD	2019-03-22	186.3000030517578
9841	APD	2019-03-25	185.9199981689453
9842	APD	2019-03-26	187.16000366210938
9843	APD	2019-03-27	187.64999389648438
9844	APD	2019-03-28	190.1699981689453
9845	APD	2019-03-29	190.9600067138672
9846	APD	2019-04-01	191.49000549316406
9847	APD	2019-04-02	190.47999572753906
9848	APD	2019-04-03	191.72000122070312
9849	APD	2019-04-04	191.77000427246094
9850	APD	2019-04-05	193.19000244140625
9851	APD	2019-04-08	193.02999877929688
9852	APD	2019-04-09	192.27999877929688
9853	APD	2019-04-10	193.0399932861328
9854	APD	2019-04-11	193.5500030517578
9855	APD	2019-04-12	194.16000366210938
9856	APD	2019-04-15	193.92999267578125
9857	APD	2019-04-16	197.10000610351562
9858	APD	2019-04-17	197.75
9859	APD	2019-04-18	198.10000610351562
9860	APD	2019-04-22	196.6199951171875
9861	APD	2019-04-23	196.6699981689453
9862	APD	2019-04-24	199.4199981689453
9863	APD	2019-04-25	199.60000610351562
9864	APD	2019-04-26	202.57000732421875
9865	APD	2019-04-29	203.57000732421875
9866	APD	2019-04-30	205.7899932861328
9867	APD	2019-05-01	202.14999389648438
9868	APD	2019-05-02	207.64999389648438
9869	APD	2019-05-03	209.5800018310547
9870	APD	2019-05-06	205.99000549316406
9871	APD	2019-05-07	201.1699981689453
9872	APD	2019-05-08	205.30999755859375
9873	APD	2019-05-09	204.44000244140625
9874	APD	2019-05-10	208.2899932861328
9875	APD	2019-05-13	204.5500030517578
9876	APD	2019-05-14	205.77000427246094
9877	APD	2019-05-15	205.02000427246094
9878	APD	2019-05-16	209.42999267578125
9879	APD	2019-05-17	209.9199981689453
9880	APD	2019-05-20	205.41000366210938
9881	APD	2019-05-21	206.97999572753906
9882	APD	2019-05-22	206.25999450683594
9883	APD	2019-05-23	204.2100067138672
9884	APD	2019-05-24	204.49000549316406
9885	APD	2019-05-28	202.24000549316406
9886	APD	2019-05-29	202.97999572753906
9887	APD	2019-05-30	204.24000549316406
9888	APD	2019-05-31	203.58999633789062
9889	APD	2019-06-03	208.9600067138672
9890	APD	2019-06-04	213.64999389648438
9891	APD	2019-06-05	217.27999877929688
9892	APD	2019-06-06	221.49000549316406
9893	APD	2019-06-07	223.05999755859375
9894	APD	2019-06-10	221.3300018310547
9895	APD	2019-06-11	219.0500030517578
9896	APD	2019-06-12	219.9499969482422
9897	APD	2019-06-13	220.17999267578125
9898	APD	2019-06-14	219.25
9899	APD	2019-06-17	216.8699951171875
9900	APD	2019-06-18	218.9199981689453
9901	APD	2019-06-19	220.38999938964844
9902	APD	2019-06-20	222.0500030517578
9903	APD	2019-06-21	222.13999938964844
9904	APD	2019-06-24	223.63999938964844
9905	APD	2019-06-25	224.6999969482422
9906	APD	2019-06-26	223.92999267578125
9907	APD	2019-06-27	223.5
9908	APD	2019-06-28	226.3699951171875
9909	APD	2019-07-01	228.82000732421875
9910	APD	2019-07-02	230.27000427246094
9911	APD	2019-07-03	231.39999389648438
9912	APD	2019-07-05	230.5800018310547
9913	APD	2019-07-08	228.30999755859375
9914	APD	2019-07-09	226.0500030517578
9915	APD	2019-07-10	226.25999450683594
9916	APD	2019-07-11	227.75999450683594
9917	APD	2019-07-12	227.16000366210938
9918	APD	2019-07-15	227.66000366210938
9919	APD	2019-07-16	227.10000610351562
9920	APD	2019-07-17	226.42999267578125
9921	APD	2019-07-18	225.5399932861328
9922	APD	2019-07-19	224.52999877929688
9923	APD	2019-07-22	226.00999450683594
9924	APD	2019-07-23	228.86000061035156
9925	APD	2019-07-24	224.86000061035156
9926	APD	2019-07-25	227.64999389648438
9927	APD	2019-07-26	230.5500030517578
9928	APD	2019-07-29	231.19000244140625
9929	APD	2019-07-30	231.80999755859375
9930	APD	2019-07-31	228.27000427246094
9931	APD	2019-08-01	226.3699951171875
9932	APD	2019-08-02	222.83999633789062
9933	APD	2019-08-05	220.05999755859375
9934	APD	2019-08-06	221.4199981689453
9935	APD	2019-08-07	223.47000122070312
9936	APD	2019-08-08	227.97999572753906
9937	APD	2019-08-09	229.8699951171875
9938	APD	2019-08-12	227.1300048828125
9939	APD	2019-08-13	229.6699981689453
9940	APD	2019-08-14	222.58999633789062
9941	APD	2019-08-15	226.33999633789062
9942	APD	2019-08-16	228.75999450683594
9943	APD	2019-08-19	228.57000732421875
9944	APD	2019-08-20	225.72999572753906
9945	APD	2019-08-21	228.63999938964844
9946	APD	2019-08-22	225.27999877929688
9947	APD	2019-08-23	220.63999938964844
9948	APD	2019-08-26	222.7899932861328
9949	APD	2019-08-27	225.5399932861328
9950	APD	2019-08-28	225.7899932861328
9951	APD	2019-08-29	224.44000244140625
9952	APD	2019-08-30	225.9199981689453
9953	APD	2019-09-03	225.55999755859375
9954	APD	2019-09-04	227.4199981689453
9955	APD	2019-09-05	224.57000732421875
9956	APD	2019-09-06	225.58999633789062
9957	APD	2019-09-09	216.36000061035156
9958	APD	2019-09-10	213.77999877929688
9959	APD	2019-09-11	216.33999633789062
9960	APD	2019-09-12	220.6699981689453
9961	APD	2019-09-13	222.24000549316406
9962	APD	2019-09-16	215.24000549316406
9963	APD	2019-09-17	221.57000732421875
9964	APD	2019-09-18	221.6199951171875
9965	APD	2019-09-19	222.27999877929688
9966	APD	2019-09-20	221.5500030517578
9967	APD	2019-09-23	220.4600067138672
9968	APD	2019-09-24	220.41000366210938
9969	APD	2019-09-25	220.6300048828125
9970	APD	2019-09-26	223.2899932861328
9971	APD	2019-09-27	221.05999755859375
9972	APD	2019-09-30	221.86000061035156
9973	APD	2019-10-01	216.47999572753906
9974	APD	2019-10-02	210.47000122070312
9975	APD	2019-10-03	210.8300018310547
9976	APD	2019-10-04	213.8800048828125
9977	APD	2019-10-07	213.9600067138672
9978	APD	2019-10-08	207.75999450683594
9979	APD	2019-10-09	211.74000549316406
9980	APD	2019-10-10	214.6699981689453
9981	APD	2019-10-11	217.2899932861328
9982	APD	2019-10-14	213.86000061035156
9983	APD	2019-10-15	215.22000122070312
9984	APD	2019-10-16	214.2100067138672
9985	APD	2019-10-17	214.3699951171875
9986	APD	2019-10-18	214.8800048828125
9987	APD	2019-10-21	213.5
9988	APD	2019-10-22	206.97000122070312
9989	APD	2019-10-23	210.05999755859375
9990	APD	2019-10-24	211.47000122070312
9991	APD	2019-10-25	213.25999450683594
9992	APD	2019-10-28	211.47999572753906
9993	APD	2019-10-29	217.82000732421875
9994	APD	2019-10-30	216.72999572753906
9995	APD	2019-10-31	213.25999450683594
9996	APD	2019-11-01	213.55999755859375
9997	APD	2019-11-04	214.4199981689453
9998	APD	2019-11-05	216.5800018310547
9999	APD	2019-11-06	218.85000610351562
10000	APD	2019-11-07	227.5800018310547
10001	APD	2019-11-08	233.8699951171875
10002	APD	2019-11-11	235.02999877929688
10003	APD	2019-11-12	237.00999450683594
10004	APD	2019-11-13	237.52000427246094
10005	APD	2019-11-14	238.17999267578125
10006	APD	2019-11-15	240.9199981689453
10007	APD	2019-11-18	241.19000244140625
10008	APD	2019-11-19	241.30999755859375
10009	APD	2019-11-20	237.89999389648438
10010	APD	2019-11-21	237.63999938964844
10011	APD	2019-11-22	237.60000610351562
10012	APD	2019-11-25	234.74000549316406
10013	APD	2019-11-26	234.39999389648438
10014	APD	2019-11-27	236.0399932861328
10015	APD	2019-11-29	236.3300018310547
10016	APD	2019-12-02	230.97000122070312
10017	APD	2019-12-03	229.69000244140625
10018	APD	2019-12-04	228.9199981689453
10019	APD	2019-12-05	230.4600067138672
10020	APD	2019-12-06	232.02999877929688
10021	APD	2019-12-09	230.82000732421875
10022	APD	2019-12-10	229.5
10023	APD	2019-12-11	229.5
10024	APD	2019-12-12	232.39999389648438
10025	APD	2019-12-13	230.74000549316406
10026	APD	2019-12-16	234.44000244140625
10027	APD	2019-12-17	235.61000061035156
10028	APD	2019-12-18	233.11000061035156
10029	APD	2019-12-19	233.05999755859375
10030	APD	2019-12-20	235.0
10031	APD	2019-12-23	235.13999938964844
10032	APD	2019-12-24	235.0500030517578
10033	APD	2019-12-26	236.0800018310547
10034	APD	2019-12-27	235.49000549316406
10035	APD	2019-12-30	235.3300018310547
10036	APD	2019-12-31	234.99000549316406
10037	APD	2020-01-02	231.13999938964844
10038	APD	2020-01-03	226.0
10039	APD	2020-01-06	225.89999389648438
10040	APD	2020-01-07	226.86000061035156
10041	APD	2020-01-08	228.08999633789062
10042	APD	2020-01-09	233.5
10043	APD	2020-01-10	232.0
10044	APD	2020-01-13	236.86000061035156
10045	APD	2020-01-14	234.52000427246094
10046	APD	2020-01-15	235.4600067138672
10047	APD	2020-01-16	235.77000427246094
10048	APD	2020-01-17	237.0
10049	APD	2020-01-21	237.17999267578125
10050	APD	2020-01-22	238.0399932861328
10051	APD	2020-01-23	237.2899932861328
10052	APD	2020-01-24	243.9499969482422
10053	APD	2020-01-27	233.47000122070312
10054	APD	2020-01-28	236.4499969482422
10055	APD	2020-01-29	237.27000427246094
10056	APD	2020-01-30	241.41000366210938
10057	APD	2020-01-31	238.7100067138672
10058	APD	2020-02-03	243.00999450683594
10059	APD	2020-02-04	247.08999633789062
10060	APD	2020-02-05	250.27999877929688
10061	APD	2020-02-06	251.05999755859375
10062	APD	2020-02-07	249.9199981689453
10063	APD	2020-02-10	251.7100067138672
10064	APD	2020-02-11	252.41000366210938
10065	APD	2020-02-12	254.10000610351562
10066	APD	2020-02-13	254.8800048828125
10067	APD	2020-02-14	256.010009765625
10068	APD	2020-02-18	255.74000549316406
10069	APD	2020-02-19	255.82000732421875
10070	APD	2020-02-20	255.39999389648438
10071	APD	2020-02-21	254.97000122070312
10072	APD	2020-02-24	245.52999877929688
10073	APD	2020-02-25	235.49000549316406
10074	APD	2020-02-26	235.52000427246094
10075	APD	2020-02-27	224.08999633789062
10076	APD	2020-02-28	219.61000061035156
10077	APD	2020-03-02	230.64999389648438
10078	APD	2020-03-03	227.36000061035156
10079	APD	2020-03-04	237.1999969482422
10080	APD	2020-03-05	234.0
10081	APD	2020-03-06	229.7100067138672
10082	APD	2020-03-09	205.14999389648438
10083	APD	2020-03-10	214.5800018310547
10084	APD	2020-03-11	207.8000030517578
10085	APD	2020-03-12	187.72999572753906
10086	APD	2020-03-13	206.36000061035156
10087	APD	2020-03-16	180.35000610351562
10088	APD	2020-03-17	205.10000610351562
10089	APD	2020-03-18	201.57000732421875
10090	APD	2020-03-19	191.0399932861328
10091	APD	2020-03-20	189.14999389648438
10092	APD	2020-03-23	176.72999572753906
10093	APD	2020-03-24	194.4199981689453
10094	APD	2020-03-25	191.14999389648438
10095	APD	2020-03-26	201.33999633789062
10096	APD	2020-03-27	193.1699981689453
10097	APD	2020-03-30	206.52999877929688
10098	APD	2020-03-31	199.61000061035156
10099	APD	2020-04-01	189.27999877929688
10100	APD	2020-04-02	194.5
10101	APD	2020-04-03	186.60000610351562
10102	APD	2020-04-06	193.86000061035156
10103	APD	2020-04-07	202.02999877929688
10104	APD	2020-04-08	215.75999450683594
10105	APD	2020-04-09	219.32000732421875
10106	APD	2020-04-13	216.19000244140625
10107	APD	2020-04-14	220.7899932861328
10108	APD	2020-04-15	213.82000732421875
10109	APD	2020-04-16	212.8800048828125
10110	APD	2020-04-17	221.5
10111	APD	2020-04-20	214.3699951171875
10112	APD	2020-04-21	207.38999938964844
10113	APD	2020-04-22	214.44000244140625
10114	APD	2020-04-23	211.27000427246094
10115	APD	2020-04-24	216.77999877929688
10116	APD	2020-04-27	222.25999450683594
10117	APD	2020-04-28	223.6199951171875
10118	APD	2020-04-29	230.6699981689453
10119	APD	2020-04-30	225.5800018310547
10120	APD	2020-05-01	222.25
10121	APD	2020-05-04	223.35000610351562
10122	APD	2020-05-05	224.3000030517578
10123	APD	2020-05-06	223.3800048828125
10124	APD	2020-05-07	226.8000030517578
10125	APD	2020-05-08	233.47999572753906
10126	APD	2020-05-11	232.6699981689453
10127	APD	2020-05-12	230.25999450683594
10128	APD	2020-05-13	225.83999633789062
10129	APD	2020-05-14	225.6199951171875
10130	APD	2020-05-15	228.0399932861328
10131	APD	2020-05-18	238.9499969482422
10132	APD	2020-05-19	236.02999877929688
10133	APD	2020-05-20	239.8000030517578
10134	APD	2020-05-21	235.5399932861328
10135	APD	2020-05-22	234.35000610351562
10136	APD	2020-05-26	237.8000030517578
10137	APD	2020-05-27	235.16000366210938
10138	APD	2020-05-28	240.67999267578125
10139	APD	2020-05-29	241.64999389648438
10140	APD	2020-06-01	242.60000610351562
10141	APD	2020-06-02	245.3000030517578
10142	APD	2020-06-03	248.4600067138672
10143	APD	2020-06-04	243.97000122070312
10144	APD	2020-06-05	248.5800018310547
10145	APD	2020-06-08	249.5800018310547
10146	APD	2020-06-09	250.8699951171875
10147	APD	2020-06-10	247.86000061035156
10148	APD	2020-06-11	233.0800018310547
10149	APD	2020-06-12	235.0399932861328
10150	APD	2020-06-15	237.00999450683594
10151	APD	2020-06-16	238.0399932861328
10152	APD	2020-06-17	237.4499969482422
10153	APD	2020-06-18	238.11000061035156
10154	APD	2020-06-19	235.50999450683594
10155	APD	2020-06-22	236.47000122070312
10156	APD	2020-06-23	239.08999633789062
10157	APD	2020-06-24	233.13999938964844
10158	APD	2020-06-25	237.3000030517578
10159	APD	2020-06-26	236.02000427246094
10160	APD	2020-06-29	238.61000061035156
10161	APD	2020-06-30	241.4600067138672
10162	APD	2020-07-01	243.75
10163	APD	2020-07-02	247.4199981689453
10164	APD	2020-07-06	248.91000366210938
10165	APD	2020-07-07	265.1300048828125
10166	APD	2020-07-08	269.7900085449219
10167	APD	2020-07-09	271.6000061035156
10168	APD	2020-07-10	273.19000244140625
10169	APD	2020-07-13	274.3500061035156
10170	APD	2020-07-14	280.989990234375
10171	APD	2020-07-15	281.9700012207031
10172	APD	2020-07-16	287.19000244140625
10173	APD	2020-07-17	294.0
10174	APD	2020-07-20	290.8699951171875
10175	APD	2020-07-21	290.3900146484375
10176	APD	2020-07-22	295.510009765625
10177	APD	2020-07-23	293.25
10178	APD	2020-07-24	291.5199890136719
10179	APD	2020-07-27	294.7099914550781
10180	APD	2020-07-28	289.2699890136719
10181	APD	2020-07-29	288.8500061035156
10182	APD	2020-07-30	284.80999755859375
10183	APD	2020-07-31	286.6300048828125
10184	APD	2020-08-03	278.4100036621094
10185	APD	2020-08-04	279.5799865722656
10186	APD	2020-08-05	284.6199951171875
10187	APD	2020-08-06	282.989990234375
10188	APD	2020-08-07	281.69000244140625
10189	APD	2020-08-10	281.239990234375
10190	APD	2020-08-11	281.6000061035156
10191	APD	2020-08-12	285.3999938964844
10192	APD	2020-08-13	288.30999755859375
10193	APD	2020-08-14	289.82000732421875
10194	APD	2020-08-17	289.55999755859375
10195	APD	2020-08-18	286.3500061035156
10196	APD	2020-08-19	286.95001220703125
10197	APD	2020-08-20	286.07000732421875
10198	APD	2020-08-21	286.44000244140625
10199	APD	2020-08-24	287.6499938964844
10200	APD	2020-08-25	289.4200134277344
10201	APD	2020-08-26	293.9599914550781
10202	APD	2020-08-27	292.75
10203	APD	2020-08-28	296.760009765625
10204	APD	2020-08-31	292.260009765625
10205	APD	2020-09-01	302.7300109863281
10206	APD	2020-09-02	310.30999755859375
10207	APD	2020-09-03	297.17999267578125
10208	APD	2020-09-04	298.42999267578125
10209	APD	2020-09-08	294.5199890136719
10210	APD	2020-09-09	303.2699890136719
10211	APD	2020-09-10	295.2300109863281
10212	APD	2020-09-11	300.32000732421875
10213	APD	2020-09-14	303.9700012207031
10214	APD	2020-09-15	304.0400085449219
10215	APD	2020-09-16	302.4599914550781
10216	APD	2020-09-17	301.9800109863281
10217	APD	2020-09-18	295.80999755859375
10218	APD	2020-09-21	290.7799987792969
10219	APD	2020-09-22	293.45001220703125
10220	APD	2020-09-23	285.42999267578125
10221	APD	2020-09-24	289.989990234375
10222	APD	2020-09-25	290.7099914550781
10223	APD	2020-09-28	292.6700134277344
10224	APD	2020-09-29	293.8599853515625
10225	APD	2020-09-30	297.8599853515625
10226	APD	2020-10-01	294.6700134277344
10227	APD	2020-10-02	296.0400085449219
10228	APD	2020-10-05	300.32000732421875
10229	APD	2020-10-06	296.20001220703125
10230	APD	2020-10-07	302.1099853515625
10231	APD	2020-10-08	299.6600036621094
10232	APD	2020-10-09	300.6000061035156
10233	APD	2020-10-12	302.8800048828125
10234	APD	2020-10-13	301.1000061035156
10235	APD	2020-10-14	297.9100036621094
10236	APD	2020-10-15	295.9599914550781
10237	APD	2020-10-16	298.1400146484375
10238	APD	2020-10-19	294.1600036621094
10239	APD	2020-10-20	294.489990234375
10240	APD	2020-10-21	293.260009765625
10241	APD	2020-10-22	292.25
10242	APD	2020-10-23	294.0
10243	APD	2020-10-26	286.3999938964844
10244	APD	2020-10-27	283.5
10245	APD	2020-10-28	272.9800109863281
10246	APD	2020-10-29	276.7699890136719
10247	APD	2020-10-30	276.239990234375
10248	APD	2020-11-02	286.69000244140625
10249	APD	2020-11-03	289.0400085449219
10250	APD	2020-11-04	289.2900085449219
10251	APD	2020-11-05	303.3399963378906
10252	APD	2020-11-06	306.7200012207031
10253	APD	2020-11-09	312.6700134277344
10254	APD	2020-11-10	309.9700012207031
10255	APD	2020-11-11	280.8399963378906
10256	APD	2020-11-12	265.30999755859375
10257	APD	2020-11-13	263.8699951171875
10258	APD	2020-11-16	266.44000244140625
10259	APD	2020-11-17	266.2900085449219
10260	APD	2020-11-18	267.70001220703125
10261	APD	2020-11-19	270.3599853515625
10262	APD	2020-11-20	270.4800109863281
10263	APD	2020-11-23	275.260009765625
10264	APD	2020-11-24	284.0199890136719
10265	APD	2020-11-25	278.1199951171875
10266	APD	2020-11-27	277.8299865722656
10267	APD	2020-11-30	280.1400146484375
10268	APD	2020-12-01	283.17999267578125
10269	APD	2020-12-02	273.8800048828125
10270	APD	2020-12-03	267.25
10271	APD	2020-12-04	273.760009765625
10272	APD	2020-12-07	269.17999267578125
10273	APD	2020-12-08	268.2300109863281
10274	APD	2020-12-09	270.57000732421875
10275	APD	2020-12-10	268.82000732421875
10276	APD	2020-12-11	267.3599853515625
10277	APD	2020-12-14	265.3999938964844
10278	APD	2020-12-15	270.010009765625
10279	APD	2020-12-16	268.8999938964844
10280	APD	2020-12-17	268.6000061035156
10281	APD	2020-12-18	269.54998779296875
10282	APD	2020-12-21	264.489990234375
10283	APD	2020-12-22	264.010009765625
10284	APD	2020-12-23	266.25
10285	APD	2020-12-24	268.3500061035156
10286	APD	2020-12-28	268.6000061035156
10287	APD	2020-12-29	268.7300109863281
10288	APD	2020-12-30	271.1000061035156
10289	APD	2020-12-31	273.2200012207031
10290	APD	2021-01-04	268.20001220703125
10291	APD	2021-01-05	282.3900146484375
10292	APD	2021-01-06	289.9700012207031
10293	APD	2021-01-07	285.2900085449219
10294	APD	2021-01-08	285.739990234375
10295	APD	2021-01-11	283.1300048828125
10296	APD	2021-01-12	283.05999755859375
10297	APD	2021-01-13	290.6700134277344
10298	APD	2021-01-14	286.25
10299	APD	2021-01-15	286.9100036621094
10300	APD	2021-01-19	285.6600036621094
10301	APD	2021-01-20	286.55999755859375
10302	APD	2021-01-21	282.6099853515625
10303	APD	2021-01-22	283.6000061035156
10304	APD	2021-01-25	279.0199890136719
10305	APD	2021-01-26	277.989990234375
10306	APD	2021-01-27	269.9800109863281
10307	APD	2021-01-28	275.8599853515625
10308	APD	2021-01-29	266.760009765625
10309	APD	2021-02-01	268.95001220703125
10310	APD	2021-02-02	273.95001220703125
10311	APD	2021-02-03	276.6000061035156
10312	APD	2021-02-04	256.70001220703125
10313	APD	2021-02-05	253.14999389648438
10314	APD	2021-02-08	253.63999938964844
10315	APD	2021-02-09	254.44000244140625
10316	APD	2021-02-10	253.5800018310547
10317	APD	2021-02-11	257.69000244140625
10318	APD	2021-02-12	260.54998779296875
10319	APD	2021-02-16	260.7300109863281
10320	APD	2021-02-17	260.010009765625
10321	APD	2021-02-18	262.6499938964844
10322	APD	2021-02-19	263.8800048828125
10323	APD	2021-02-22	265.4800109863281
10324	APD	2021-02-23	263.3299865722656
10325	APD	2021-02-24	263.260009765625
10326	APD	2021-02-25	260.3800048828125
10327	APD	2021-02-26	255.6199951171875
10328	APD	2021-03-01	261.19000244140625
10329	APD	2021-03-02	266.0
10330	APD	2021-03-03	262.3399963378906
10331	APD	2021-03-04	256.42999267578125
10332	APD	2021-03-05	263.82000732421875
10333	APD	2021-03-08	266.8800048828125
10334	APD	2021-03-09	267.510009765625
10335	APD	2021-03-10	271.6199951171875
10336	APD	2021-03-11	272.69000244140625
10337	APD	2021-03-12	273.260009765625
10338	APD	2021-03-15	272.9599914550781
10339	APD	2021-03-16	274.510009765625
10340	APD	2021-03-17	270.6700134277344
10341	APD	2021-03-18	269.0299987792969
10342	APD	2021-03-19	275.3999938964844
10343	APD	2021-03-22	278.82000732421875
10344	APD	2021-03-23	274.69000244140625
10345	APD	2021-03-24	278.010009765625
10346	APD	2021-03-25	277.2699890136719
10347	APD	2021-03-26	287.2200012207031
10348	APD	2021-03-29	283.9700012207031
10349	APD	2021-03-30	282.6099853515625
10350	APD	2021-03-31	281.3399963378906
10351	APD	2021-04-01	284.8999938964844
10352	APD	2021-04-05	289.510009765625
10353	APD	2021-04-06	288.0199890136719
10354	APD	2021-04-07	282.489990234375
10355	APD	2021-04-08	283.1099853515625
10356	APD	2021-04-09	284.3599853515625
10357	APD	2021-04-12	282.8800048828125
10358	APD	2021-04-13	285.1099853515625
10359	APD	2021-04-14	282.8800048828125
10360	APD	2021-04-15	287.1499938964844
10361	APD	2021-04-16	287.4800109863281
10362	APD	2021-04-19	284.3999938964844
10363	APD	2021-04-20	284.5400085449219
10364	APD	2021-04-21	288.6300048828125
10365	APD	2021-04-22	284.739990234375
10366	APD	2021-04-23	290.29998779296875
10367	APD	2021-04-26	290.17999267578125
10368	APD	2021-04-27	289.7900085449219
10369	APD	2021-04-28	289.5899963378906
10370	APD	2021-04-29	292.29998779296875
10371	APD	2021-04-30	288.4800109863281
10372	APD	2021-05-03	290.19000244140625
10373	APD	2021-05-04	290.2699890136719
10374	APD	2021-05-05	292.5899963378906
10375	APD	2021-05-06	293.6499938964844
10376	APD	2021-05-07	290.54998779296875
10377	APD	2021-05-10	293.5299987792969
10378	APD	2021-05-11	300.739990234375
10379	APD	2021-05-12	293.1600036621094
10380	APD	2021-05-13	299.7799987792969
10381	APD	2021-05-14	301.04998779296875
10382	APD	2021-05-17	301.6499938964844
10383	APD	2021-05-18	299.6300048828125
10384	APD	2021-05-19	298.2699890136719
10385	APD	2021-05-20	297.05999755859375
10386	APD	2021-05-21	298.19000244140625
10387	APD	2021-05-24	299.57000732421875
10388	APD	2021-05-25	301.04998779296875
10389	APD	2021-05-26	297.3999938964844
10390	APD	2021-05-27	298.2799987792969
10391	APD	2021-05-28	299.6600036621094
10392	APD	2021-06-01	302.5400085449219
10393	APD	2021-06-02	305.6600036621094
10394	APD	2021-06-03	304.1099853515625
10395	APD	2021-06-04	304.760009765625
10396	APD	2021-06-07	301.80999755859375
10397	APD	2021-06-08	299.6199951171875
10398	APD	2021-06-09	297.3500061035156
10399	APD	2021-06-10	298.6000061035156
10400	APD	2021-06-11	300.45001220703125
10401	APD	2021-06-14	299.1199951171875
10402	APD	2021-06-15	301.0799865722656
10403	APD	2021-06-16	300.0400085449219
10404	APD	2021-06-17	299.0899963378906
10405	APD	2021-06-18	292.70001220703125
10406	APD	2021-06-21	296.55999755859375
10407	APD	2021-06-22	298.010009765625
10408	APD	2021-06-23	290.8299865722656
10409	APD	2021-06-24	289.92999267578125
10410	APD	2021-06-25	288.5400085449219
10411	APD	2021-06-28	289.04998779296875
10412	APD	2021-06-29	288.2900085449219
10413	APD	2021-06-30	287.67999267578125
10414	APD	2021-07-01	288.79998779296875
10415	APD	2021-07-02	290.7699890136719
10416	APD	2021-07-06	286.7200012207031
10417	APD	2021-07-07	290.7900085449219
10418	APD	2021-07-08	287.3599853515625
10419	APD	2021-07-09	291.6700134277344
10420	APD	2021-07-12	291.04998779296875
10421	APD	2021-07-13	288.8599853515625
10422	APD	2021-07-14	288.1400146484375
10423	APD	2021-07-15	288.1000061035156
10424	APD	2021-07-16	285.5400085449219
10425	APD	2021-07-19	282.1000061035156
10426	APD	2021-07-20	285.95001220703125
10427	APD	2021-07-21	286.7200012207031
10428	APD	2021-07-22	288.4599914550781
10429	APD	2021-07-23	290.2900085449219
10430	APD	2021-07-26	289.1199951171875
10431	APD	2021-07-27	288.8999938964844
10432	APD	2021-07-28	287.8299865722656
10433	APD	2021-07-29	289.6700134277344
10434	APD	2021-07-30	291.0299987792969
10435	APD	2021-08-02	288.7300109863281
10436	APD	2021-08-03	290.6499938964844
10437	APD	2021-08-04	287.6700134277344
10438	APD	2021-08-05	288.7200012207031
10439	APD	2021-08-06	290.82000732421875
10440	APD	2021-08-09	275.75
10441	APD	2021-08-10	277.8699951171875
10442	APD	2021-08-11	278.7300109863281
10443	APD	2021-08-12	277.6099853515625
10444	APD	2021-08-13	279.739990234375
10445	APD	2021-08-16	281.54998779296875
10446	APD	2021-08-17	281.4100036621094
10447	APD	2021-08-18	272.1499938964844
10448	APD	2021-08-19	271.3900146484375
10449	APD	2021-08-20	267.44000244140625
10450	APD	2021-08-23	270.489990234375
10451	APD	2021-08-24	270.5199890136719
10452	APD	2021-08-25	269.1700134277344
10453	APD	2021-08-26	268.4200134277344
10454	APD	2021-08-27	268.5
10455	APD	2021-08-30	270.20001220703125
10456	APD	2021-08-31	269.510009765625
10457	APD	2021-09-01	269.3399963378906
10458	APD	2021-09-02	270.0
10459	APD	2021-09-03	268.2799987792969
10460	APD	2021-09-07	267.1000061035156
10461	APD	2021-09-08	267.7300109863281
10462	APD	2021-09-09	267.1199951171875
10463	APD	2021-09-10	268.0
10464	APD	2021-09-13	269.5
10465	APD	2021-09-14	268.8599853515625
10466	APD	2021-09-15	269.5
10467	APD	2021-09-16	266.4200134277344
10468	APD	2021-09-17	261.8299865722656
10469	APD	2021-09-20	258.17999267578125
10470	APD	2021-09-21	257.3900146484375
10471	APD	2021-09-22	257.94000244140625
10472	APD	2021-09-23	260.4100036621094
10473	APD	2021-09-24	259.55999755859375
10474	APD	2021-09-27	261.9100036621094
10475	APD	2021-09-28	262.30999755859375
10476	APD	2021-09-29	260.2200012207031
10477	APD	2021-09-30	256.1099853515625
10478	APD	2021-10-01	257.42999267578125
10479	APD	2021-10-04	255.99000549316406
10480	APD	2021-10-05	257.0199890136719
10481	APD	2021-10-06	260.75
10482	APD	2021-10-07	263.3500061035156
10483	APD	2021-10-08	265.42999267578125
10484	APD	2021-10-11	268.7300109863281
10485	APD	2021-10-12	272.3999938964844
10486	APD	2021-10-13	278.4200134277344
10487	APD	2021-10-14	287.9700012207031
10488	APD	2021-10-15	292.70001220703125
10489	APD	2021-10-18	292.5400085449219
10490	APD	2021-10-19	294.489990234375
10491	APD	2021-10-20	293.70001220703125
10492	APD	2021-10-21	293.8900146484375
10493	APD	2021-10-22	291.2300109863281
10494	APD	2021-10-25	293.9200134277344
10495	APD	2021-10-26	294.3800048828125
10496	APD	2021-10-27	294.8500061035156
10497	APD	2021-10-28	301.44000244140625
10498	APD	2021-10-29	299.80999755859375
10499	APD	2021-11-01	297.989990234375
10500	APD	2021-11-02	298.0799865722656
10501	APD	2021-11-03	302.1300048828125
10502	APD	2021-11-04	301.2099914550781
10503	APD	2021-11-05	309.30999755859375
10504	APD	2021-11-08	312.6000061035156
10505	APD	2021-11-09	313.8399963378906
10506	APD	2021-11-10	314.2699890136719
10507	APD	2021-11-11	310.5199890136719
10508	APD	2021-11-12	310.0
10509	APD	2021-11-15	303.79998779296875
10510	APD	2021-11-16	301.5
10511	APD	2021-11-17	299.489990234375
10512	APD	2021-11-18	296.239990234375
10513	APD	2021-11-19	297.739990234375
10514	APD	2021-11-22	297.5199890136719
10515	APD	2021-11-23	299.0
10516	APD	2021-11-24	297.8399963378906
10517	APD	2021-11-26	293.6400146484375
10518	APD	2021-11-29	291.3500061035156
10519	APD	2021-11-30	287.44000244140625
10520	APD	2021-12-01	284.94000244140625
10521	APD	2021-12-02	287.42999267578125
10522	APD	2021-12-03	288.6199951171875
10523	APD	2021-12-06	292.8900146484375
10524	APD	2021-12-07	295.92999267578125
10525	APD	2021-12-08	295.6700134277344
10526	APD	2021-12-09	293.17999267578125
10527	APD	2021-12-10	295.3500061035156
10528	APD	2021-12-13	297.55999755859375
10529	APD	2021-12-14	298.20001220703125
10530	APD	2021-12-15	305.0799865722656
10531	APD	2021-12-16	303.1499938964844
10532	APD	2021-12-17	298.3299865722656
10533	APD	2021-12-20	295.010009765625
10534	APD	2021-12-21	295.75
10535	APD	2021-12-22	297.1600036621094
10536	APD	2021-12-23	299.4800109863281
10537	APD	2021-12-27	302.2200012207031
10538	APD	2021-12-28	303.989990234375
10539	APD	2021-12-29	305.3999938964844
10540	APD	2021-12-30	303.8900146484375
10541	APD	2021-12-31	304.260009765625
10542	APD	2022-01-03	295.80999755859375
10543	APD	2022-01-04	299.4200134277344
10544	APD	2022-01-05	304.239990234375
10545	APD	2022-01-06	298.0199890136719
10546	APD	2022-01-07	297.4100036621094
10547	APD	2022-01-10	295.1000061035156
10548	APD	2022-01-11	297.5400085449219
10549	APD	2022-01-12	299.75
10550	APD	2022-01-13	294.2900085449219
10551	APD	2022-01-14	291.3500061035156
10552	APD	2022-01-18	286.6000061035156
10553	APD	2022-01-19	285.57000732421875
10554	APD	2022-01-20	286.9800109863281
10555	APD	2022-01-21	282.4700012207031
10556	APD	2022-01-24	282.80999755859375
10557	APD	2022-01-25	279.42999267578125
10558	APD	2022-01-26	276.4100036621094
10559	APD	2022-01-27	275.8500061035156
10560	APD	2022-01-28	277.6300048828125
10561	APD	2022-01-31	282.1199951171875
10562	APD	2022-02-01	284.6300048828125
10563	APD	2022-02-02	284.3500061035156
10564	APD	2022-02-03	280.8800048828125
10565	APD	2022-02-04	263.0799865722656
10566	APD	2022-02-07	254.3800048828125
10567	APD	2022-02-08	252.80999755859375
10568	APD	2022-02-09	259.3599853515625
10569	APD	2022-02-10	252.3800048828125
10570	APD	2022-02-11	244.38999938964844
10571	APD	2022-02-14	243.49000549316406
10572	APD	2022-02-15	247.8300018310547
10573	APD	2022-02-16	245.33999633789062
10574	APD	2022-02-17	240.61000061035156
10575	APD	2022-02-18	241.97000122070312
10576	APD	2022-02-22	238.11000061035156
10577	APD	2022-02-23	234.6699981689453
10578	APD	2022-02-24	235.1300048828125
10579	APD	2022-02-25	240.3800048828125
10580	APD	2022-02-28	236.3000030517578
10581	APD	2022-03-01	230.52999877929688
10582	APD	2022-03-02	233.3300018310547
10583	APD	2022-03-03	231.86000061035156
10584	APD	2022-03-04	228.42999267578125
10585	APD	2022-03-07	221.5
10586	APD	2022-03-08	218.77000427246094
10587	APD	2022-03-09	227.0
10588	APD	2022-03-10	227.60000610351562
10589	APD	2022-03-11	219.3800048828125
10590	APD	2022-03-14	218.27000427246094
10591	APD	2022-03-15	222.6300048828125
10592	APD	2022-03-16	224.60000610351562
10593	APD	2022-03-17	228.5500030517578
10594	APD	2022-03-18	231.6699981689453
10595	APD	2022-03-21	234.1999969482422
10596	APD	2022-03-22	236.5399932861328
10597	APD	2022-03-23	235.24000549316406
10598	APD	2022-03-24	242.41000366210938
10599	APD	2022-03-25	246.55999755859375
10600	APD	2022-03-28	248.30999755859375
10601	APD	2022-03-29	252.33999633789062
10602	APD	2022-03-30	253.16000366210938
10603	APD	2022-03-31	249.91000366210938
10604	APD	2022-04-01	248.99000549316406
10605	APD	2022-04-04	252.64999389648438
10606	APD	2022-04-05	251.67999267578125
10607	APD	2022-04-06	250.10000610351562
10608	APD	2022-04-07	251.3699951171875
10609	APD	2022-04-08	251.1999969482422
10610	APD	2022-04-11	249.8300018310547
10611	APD	2022-04-12	247.77999877929688
10612	APD	2022-04-13	249.9199981689453
10613	APD	2022-04-14	246.83999633789062
10614	APD	2022-04-18	246.0
10615	APD	2022-04-19	249.57000732421875
10616	APD	2022-04-20	248.74000549316406
10617	APD	2022-04-21	251.13999938964844
10618	APD	2022-04-22	242.9199981689453
10619	APD	2022-04-25	242.75999450683594
10620	APD	2022-04-26	235.6300048828125
10621	APD	2022-04-27	238.25
10622	APD	2022-04-28	240.47999572753906
10623	APD	2022-04-29	234.07000732421875
10624	APD	2022-05-02	235.39999389648438
10625	APD	2022-05-03	239.10000610351562
10626	APD	2022-05-04	247.49000549316406
10627	APD	2022-05-05	235.97999572753906
10628	APD	2022-05-06	235.82000732421875
10629	APD	2022-05-09	233.22000122070312
10630	APD	2022-05-10	230.67999267578125
10631	APD	2022-05-11	232.88999938964844
10632	APD	2022-05-12	231.41000366210938
10633	APD	2022-05-13	233.7100067138672
10634	APD	2022-05-16	232.9199981689453
10635	APD	2022-05-17	239.5800018310547
10636	APD	2022-05-18	234.47000122070312
10637	APD	2022-05-19	234.22000122070312
10638	APD	2022-05-20	237.58999633789062
10639	APD	2022-05-23	237.9499969482422
10640	APD	2022-05-24	236.82000732421875
10641	APD	2022-05-25	236.4199981689453
10642	APD	2022-05-26	242.49000549316406
10643	APD	2022-05-27	250.64999389648438
10644	APD	2022-05-31	246.16000366210938
10645	APD	2022-06-01	243.50999450683594
10646	APD	2022-06-02	252.85000610351562
10647	APD	2022-06-03	252.27000427246094
10648	APD	2022-06-06	257.45001220703125
10649	APD	2022-06-07	260.7900085449219
10650	APD	2022-06-08	252.3800048828125
10651	APD	2022-06-09	253.6199951171875
10652	APD	2022-06-10	248.1999969482422
10653	APD	2022-06-13	242.69000244140625
10654	APD	2022-06-14	239.22000122070312
10655	APD	2022-06-15	239.2899932861328
10656	APD	2022-06-16	235.10000610351562
10657	APD	2022-06-17	235.97000122070312
10658	APD	2022-06-21	241.00999450683594
10659	APD	2022-06-22	241.0
10660	APD	2022-06-23	242.05999755859375
10661	APD	2022-06-24	252.0800018310547
10662	APD	2022-06-27	246.17999267578125
10663	APD	2022-06-28	242.50999450683594
10664	APD	2022-06-29	243.1300048828125
10665	APD	2022-06-30	240.47999572753906
10666	APD	2022-07-01	242.75
10667	APD	2022-07-05	239.97000122070312
10668	APD	2022-07-06	237.22000122070312
10669	APD	2022-07-07	235.82000732421875
10670	APD	2022-07-08	232.2100067138672
10671	APD	2022-07-11	234.08999633789062
10672	APD	2022-07-12	231.92999267578125
10673	APD	2022-07-13	227.99000549316406
10674	APD	2022-07-14	221.97999572753906
10675	APD	2022-07-15	225.1999969482422
10676	APD	2022-07-18	223.55999755859375
10677	APD	2022-07-19	230.0
10678	APD	2022-07-20	231.6300048828125
10679	APD	2022-07-21	234.58999633789062
10680	APD	2022-07-22	234.55999755859375
10681	APD	2022-07-25	235.2100067138672
10682	APD	2022-07-26	234.6300048828125
10683	APD	2022-07-27	237.88999938964844
10684	APD	2022-07-28	244.22999572753906
10685	APD	2022-07-29	248.22999572753906
10686	APD	2022-08-01	247.25
10687	APD	2022-08-02	244.1199951171875
10688	APD	2022-08-03	245.7100067138672
10689	APD	2022-08-04	257.7300109863281
10690	APD	2022-08-05	262.6400146484375
10691	APD	2022-08-08	261.7699890136719
10692	APD	2022-08-09	258.760009765625
10693	APD	2022-08-10	265.6300048828125
10694	APD	2022-08-11	264.80999755859375
10695	APD	2022-08-12	270.8800048828125
10696	APD	2022-08-15	274.1099853515625
10697	APD	2022-08-16	273.5400085449219
10698	APD	2022-08-17	268.0
10699	APD	2022-08-18	267.6000061035156
10700	APD	2022-08-19	263.70001220703125
10701	APD	2022-08-22	260.9100036621094
10702	APD	2022-08-23	261.32000732421875
10703	APD	2022-08-24	262.7200012207031
10704	APD	2022-08-25	266.5899963378906
10705	APD	2022-08-26	262.2300109863281
10706	APD	2022-08-29	260.70001220703125
10707	APD	2022-08-30	255.85000610351562
10708	APD	2022-08-31	252.4499969482422
10709	APD	2022-09-01	250.0
10710	APD	2022-09-02	246.52999877929688
10711	APD	2022-09-06	246.1699981689453
10712	APD	2022-09-07	253.77999877929688
10713	APD	2022-09-08	253.8300018310547
10714	APD	2022-09-09	256.9700012207031
10715	APD	2022-09-12	263.5
10716	APD	2022-09-13	256.0799865722656
10717	APD	2022-09-14	255.17999267578125
10718	APD	2022-09-15	248.47000122070312
10719	APD	2022-09-16	247.36000061035156
10720	APD	2022-09-19	249.3800048828125
10721	APD	2022-09-20	244.88999938964844
10722	APD	2022-09-21	241.4600067138672
10723	APD	2022-09-22	238.52000427246094
10724	APD	2022-09-23	237.07000732421875
10725	APD	2022-09-26	231.5
10726	APD	2022-09-27	230.75999450683594
10727	APD	2022-09-28	234.97000122070312
10728	APD	2022-09-29	231.75999450683594
10729	APD	2022-09-30	232.72999572753906
10730	APD	2022-10-03	238.3300018310547
10731	APD	2022-10-04	247.9600067138672
10732	APD	2022-10-05	242.8000030517578
10733	APD	2022-10-06	238.58999633789062
10734	APD	2022-10-07	231.75
10735	APD	2022-10-10	232.44000244140625
10736	APD	2022-10-11	231.2100067138672
10737	APD	2022-10-12	229.32000732421875
10738	APD	2022-10-13	237.99000549316406
10739	APD	2022-10-14	232.52999877929688
10740	APD	2022-10-17	237.36000061035156
10741	APD	2022-10-18	242.3699951171875
10742	APD	2022-10-19	241.4499969482422
10743	APD	2022-10-20	238.32000732421875
10744	APD	2022-10-21	241.2899932861328
10745	APD	2022-10-24	243.9199981689453
10746	APD	2022-10-25	251.55999755859375
10747	APD	2022-10-26	252.02000427246094
10748	APD	2022-10-27	249.05999755859375
10749	APD	2022-10-28	254.44000244140625
10750	APD	2022-10-31	250.39999389648438
10751	APD	2022-11-01	252.1199951171875
10752	APD	2022-11-02	245.1699981689453
10753	APD	2022-11-03	264.0199890136719
10754	APD	2022-11-04	276.05999755859375
10755	APD	2022-11-07	277.6300048828125
10756	APD	2022-11-08	283.0
10757	APD	2022-11-09	280.1300048828125
10758	APD	2022-11-10	289.5899963378906
10759	APD	2022-11-11	288.4599914550781
10760	APD	2022-11-14	294.8900146484375
10761	APD	2022-11-15	294.5400085449219
10762	APD	2022-11-16	295.1199951171875
10763	APD	2022-11-17	293.29998779296875
10764	APD	2022-11-18	296.4800109863281
10765	APD	2022-11-21	296.4100036621094
10766	APD	2022-11-22	309.1600036621094
10767	APD	2022-11-23	308.1499938964844
10768	APD	2022-11-25	309.9100036621094
10769	APD	2022-11-28	304.4599914550781
10770	APD	2022-11-29	302.17999267578125
10771	APD	2022-11-30	310.1600036621094
10772	APD	2022-12-01	312.0400085449219
10773	APD	2022-12-02	318.44000244140625
10774	APD	2022-12-05	314.9700012207031
10775	APD	2022-12-06	312.1000061035156
10776	APD	2022-12-07	315.5799865722656
10777	APD	2022-12-08	319.8599853515625
10778	APD	2022-12-09	314.4100036621094
10779	APD	2022-12-12	319.510009765625
10780	APD	2022-12-13	325.25
10781	APD	2022-12-14	325.1199951171875
10782	APD	2022-12-15	316.239990234375
10783	APD	2022-12-16	316.4200134277344
10784	APD	2022-12-19	313.7200012207031
10785	APD	2022-12-20	312.5400085449219
10786	APD	2022-12-21	314.489990234375
10787	APD	2022-12-22	312.6000061035156
10788	APD	2022-12-23	312.0400085449219
10789	APD	2022-12-27	312.20001220703125
10790	APD	2022-12-28	309.6400146484375
10791	APD	2022-12-29	311.4100036621094
10792	APD	2022-12-30	308.260009765625
10793	APD	2023-01-03	306.57000732421875
10794	APD	2023-01-04	306.5899963378906
10795	APD	2023-01-05	301.82000732421875
10796	APD	2023-01-06	310.17999267578125
10797	APD	2023-01-09	311.6700134277344
10798	APD	2023-01-10	312.6700134277344
10799	APD	2023-01-11	312.7699890136719
10800	APD	2023-01-12	310.2099914550781
10801	APD	2023-01-13	311.3999938964844
10802	APD	2023-01-17	306.3800048828125
10803	APD	2023-01-18	302.8900146484375
10804	APD	2023-01-19	299.8900146484375
10805	APD	2023-01-20	304.3999938964844
10806	APD	2023-01-23	308.7200012207031
10807	APD	2023-01-24	313.3399963378906
10808	APD	2023-01-25	312.04998779296875
10809	APD	2023-01-26	316.6099853515625
10810	APD	2023-01-27	314.1499938964844
10811	APD	2023-01-30	313.8999938964844
10812	APD	2023-01-31	320.510009765625
10813	APD	2023-02-01	318.1300048828125
10814	APD	2023-02-02	295.5
10815	APD	2023-02-03	285.0199890136719
10816	APD	2023-02-06	283.0299987792969
10817	APD	2023-02-07	285.07000732421875
10818	APD	2023-02-08	287.239990234375
10819	APD	2023-02-09	286.8900146484375
10820	APD	2023-02-10	287.82000732421875
10821	APD	2023-02-13	286.70001220703125
10822	APD	2023-02-14	281.489990234375
10823	APD	2023-02-15	284.4599914550781
10824	APD	2023-02-16	280.7300109863281
10825	APD	2023-02-17	279.7099914550781
10826	APD	2023-02-21	277.510009765625
10827	APD	2023-02-22	278.2900085449219
10828	APD	2023-02-23	279.7200012207031
10829	APD	2023-02-24	280.9800109863281
10830	APD	2023-02-27	285.4200134277344
10831	APD	2023-02-28	285.9800109863281
10832	APD	2023-03-01	288.2799987792969
10833	APD	2023-03-02	292.0299987792969
10834	APD	2023-03-03	294.7799987792969
10835	APD	2023-03-06	293.1199951171875
10836	APD	2023-03-07	291.3900146484375
10837	APD	2023-03-08	290.0400085449219
10838	APD	2023-03-09	284.0799865722656
10839	APD	2023-03-10	281.2699890136719
10840	APD	2023-03-13	280.989990234375
10841	APD	2023-03-14	285.8999938964844
10842	APD	2023-03-15	277.0400085449219
10843	APD	2023-03-16	279.6499938964844
10844	APD	2023-03-17	274.739990234375
10845	APD	2023-03-20	279.2099914550781
10846	APD	2023-03-21	278.80999755859375
10847	APD	2023-03-22	275.3599853515625
10848	APD	2023-03-23	266.94000244140625
10849	APD	2023-03-24	267.6700134277344
10850	APD	2023-03-27	270.19000244140625
10851	APD	2023-03-28	273.5400085449219
10852	APD	2023-03-29	276.3299865722656
10853	APD	2023-03-30	279.7200012207031
10854	APD	2023-03-31	287.2099914550781
10855	APD	2023-04-03	289.0400085449219
10856	APD	2023-04-04	285.25
10857	APD	2023-04-05	283.8800048828125
10858	APD	2023-04-06	282.0
10859	APD	2023-04-10	283.42999267578125
10860	APD	2023-04-11	285.3299865722656
10861	APD	2023-04-12	287.1700134277344
10862	APD	2023-04-13	288.1400146484375
10863	APD	2023-04-14	286.2099914550781
10864	APD	2023-04-17	286.20001220703125
10865	APD	2023-04-18	287.7799987792969
10866	APD	2023-04-19	290.5
10867	APD	2023-04-20	292.4599914550781
10868	APD	2023-04-21	290.57000732421875
10869	APD	2023-04-24	293.29998779296875
10870	APD	2023-04-25	289.94000244140625
10871	APD	2023-04-26	285.67999267578125
10872	APD	2023-04-27	291.3800048828125
10873	APD	2023-04-28	294.3599853515625
10874	APD	2023-05-01	296.17999267578125
10875	APD	2023-05-02	292.6300048828125
10876	APD	2023-05-03	293.8900146484375
10877	APD	2023-05-04	291.07000732421875
10878	APD	2023-05-05	296.70001220703125
10879	APD	2023-05-08	295.5799865722656
10880	APD	2023-05-09	279.94000244140625

353 KiB Raw Blame History

353 KiB

Raw Blame History