va-project/VZ_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This repository has been archived on 2023-06-18.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

313 KiB

Raw Blame History

1	symbol	date	Closing Price
2	VZ	1983-11-21	7.8971781730651855
3	VZ	1983-11-22	7.869073867797852
4	VZ	1983-11-23	7.826918125152588
5	VZ	1983-11-25	7.742607116699219
6	VZ	1983-11-28	7.531827926635742
7	VZ	1983-11-29	7.447516918182373
8	VZ	1983-11-30	7.447516918182373
9	VZ	1983-12-01	7.447516918182373
10	VZ	1983-12-02	7.433465003967285
11	VZ	1983-12-05	7.3491530418396
12	VZ	1983-12-06	7.377256870269775
13	VZ	1983-12-07	7.447516918182373
14	VZ	1983-12-08	7.4615678787231445
15	VZ	1983-12-09	7.475619792938232
16	VZ	1983-12-12	7.4896721839904785
17	VZ	1983-12-13	7.60208797454834
18	VZ	1983-12-14	7.630191802978516
19	VZ	1983-12-15	7.573984146118164
20	VZ	1983-12-16	7.616139888763428
21	VZ	1983-12-19	7.588036060333252
22	VZ	1983-12-20	7.54587984085083
23	VZ	1983-12-21	7.503724098205566
24	VZ	1983-12-22	7.405361175537109
25	VZ	1983-12-23	7.3632049560546875
26	VZ	1983-12-27	7.321049213409424
27	VZ	1983-12-28	7.377256870269775
28	VZ	1983-12-29	7.3632049560546875
29	VZ	1983-12-30	7.335101127624512
30	VZ	1984-01-03	7.54587984085083
31	VZ	1984-01-04	7.7707109451293945
32	VZ	1984-01-05	7.840970039367676
33	VZ	1984-01-06	7.981489181518555
34	VZ	1984-01-09	7.8831257820129395
35	VZ	1984-01-10	7.911230087280273
36	VZ	1984-01-11	7.925282001495361
37	VZ	1984-01-12	7.981489181518555
38	VZ	1984-01-13	8.037696838378906
39	VZ	1984-01-16	8.107956886291504
40	VZ	1984-01-17	8.178215980529785
41	VZ	1984-01-18	8.206319808959961
42	VZ	1984-01-19	8.206319808959961
43	VZ	1984-01-20	8.262528419494629
44	VZ	1984-01-23	8.220372200012207
45	VZ	1984-01-24	8.206319808959961
46	VZ	1984-01-25	8.220372200012207
47	VZ	1984-01-26	8.178215980529785
48	VZ	1984-01-27	8.290632247924805
49	VZ	1984-01-30	8.262528419494629
50	VZ	1984-01-31	8.304683685302734
51	VZ	1984-02-01	8.332786560058594
52	VZ	1984-02-02	8.403046607971191
53	VZ	1984-02-03	8.276579856872559
54	VZ	1984-02-06	8.234423637390137
55	VZ	1984-02-07	8.220372200012207
56	VZ	1984-02-08	7.925282001495361
57	VZ	1984-02-09	7.939333915710449
58	VZ	1984-02-10	7.8971781730651855
59	VZ	1984-02-13	7.8831257820129395
60	VZ	1984-02-14	7.981489181518555
61	VZ	1984-02-15	8.037696838378906
62	VZ	1984-02-16	8.15011215209961
63	VZ	1984-02-17	8.15011215209961
64	VZ	1984-02-21	8.065800666809082
65	VZ	1984-02-22	7.967438220977783
66	VZ	1984-02-23	7.8831257820129395
67	VZ	1984-02-24	7.995541095733643
68	VZ	1984-02-27	7.967438220977783
69	VZ	1984-02-28	7.826918125152588
70	VZ	1984-02-29	7.953385829925537
71	VZ	1984-03-01	8.079853057861328
72	VZ	1984-03-02	8.192268371582031
73	VZ	1984-03-05	8.037696838378906
74	VZ	1984-03-06	8.051749229431152
75	VZ	1984-03-07	8.023645401000977
76	VZ	1984-03-08	8.00959300994873
77	VZ	1984-03-09	7.939333915710449
78	VZ	1984-03-12	7.939333915710449
79	VZ	1984-03-13	7.953385829925537
80	VZ	1984-03-14	7.967438220977783
81	VZ	1984-03-15	7.953385829925537
82	VZ	1984-03-16	8.051749229431152
83	VZ	1984-03-19	7.967438220977783
84	VZ	1984-03-20	8.023645401000977
85	VZ	1984-03-21	7.995541095733643
86	VZ	1984-03-22	7.981489181518555
87	VZ	1984-03-23	8.023645401000977
88	VZ	1984-03-26	7.8831257820129395
89	VZ	1984-03-27	7.8831257820129395
90	VZ	1984-03-28	7.8971781730651855
91	VZ	1984-03-29	7.925282001495361
92	VZ	1984-03-30	7.911230087280273
93	VZ	1984-04-02	7.8128662109375
94	VZ	1984-04-03	7.8128662109375
95	VZ	1984-04-04	7.728555202484131
96	VZ	1984-04-05	7.630191802978516
97	VZ	1984-04-06	7.672347068786621
98	VZ	1984-04-09	7.559932231903076
99	VZ	1984-04-10	7.559932231903076
100	VZ	1984-04-11	7.4896721839904785
101	VZ	1984-04-12	7.4896721839904785
102	VZ	1984-04-13	7.4615678787231445
103	VZ	1984-04-16	7.447516918182373
104	VZ	1984-04-17	7.54587984085083
105	VZ	1984-04-18	7.517776012420654
106	VZ	1984-04-19	7.503724098205566
107	VZ	1984-04-23	7.531827926635742
108	VZ	1984-04-24	7.644242763519287
109	VZ	1984-04-25	7.742607116699219
110	VZ	1984-04-26	7.869073867797852
111	VZ	1984-04-27	7.784762859344482
112	VZ	1984-04-30	7.742607116699219
113	VZ	1984-05-01	7.855021953582764
114	VZ	1984-05-02	7.939333915710449
115	VZ	1984-05-03	7.967438220977783
116	VZ	1984-05-04	7.8831257820129395
117	VZ	1984-05-07	7.840970039367676
118	VZ	1984-05-08	7.925282001495361
119	VZ	1984-05-09	7.981489181518555
120	VZ	1984-05-10	7.995541095733643
121	VZ	1984-05-11	7.953385829925537
122	VZ	1984-05-14	7.8971781730651855
123	VZ	1984-05-15	7.8831257820129395
124	VZ	1984-05-16	7.840970039367676
125	VZ	1984-05-17	7.756659030914307
126	VZ	1984-05-18	7.728555202484131
127	VZ	1984-05-21	7.728555202484131
128	VZ	1984-05-22	7.700450897216797
129	VZ	1984-05-23	7.714502811431885
130	VZ	1984-05-24	7.840970039367676
131	VZ	1984-05-25	7.714502811431885
132	VZ	1984-05-29	7.616139888763428
133	VZ	1984-05-30	7.630191802978516
134	VZ	1984-05-31	7.672347068786621
135	VZ	1984-06-01	7.8128662109375
136	VZ	1984-06-04	7.79881477355957
137	VZ	1984-06-05	7.742607116699219
138	VZ	1984-06-06	7.855021953582764
139	VZ	1984-06-07	7.826918125152588
140	VZ	1984-06-08	7.939333915710449
141	VZ	1984-06-11	7.869073867797852
142	VZ	1984-06-12	7.869073867797852
143	VZ	1984-06-13	7.8971781730651855
144	VZ	1984-06-14	7.840970039367676
145	VZ	1984-06-15	7.869073867797852
146	VZ	1984-06-18	7.953385829925537
147	VZ	1984-06-19	7.925282001495361
148	VZ	1984-06-20	7.911230087280273
149	VZ	1984-06-21	7.869073867797852
150	VZ	1984-06-22	7.869073867797852
151	VZ	1984-06-25	7.742607116699219
152	VZ	1984-06-26	7.742607116699219
153	VZ	1984-06-27	7.616139888763428
154	VZ	1984-06-28	7.644242763519287
155	VZ	1984-06-29	7.630191802978516
156	VZ	1984-07-02	7.672347068786621
157	VZ	1984-07-03	7.7707109451293945
158	VZ	1984-07-05	7.728555202484131
159	VZ	1984-07-06	7.8128662109375
160	VZ	1984-07-09	7.939333915710449
161	VZ	1984-07-10	8.051749229431152
162	VZ	1984-07-11	7.995541095733643
163	VZ	1984-07-12	8.093905448913574
164	VZ	1984-07-13	8.093905448913574
165	VZ	1984-07-16	8.051749229431152
166	VZ	1984-07-17	8.12200927734375
167	VZ	1984-07-18	8.00959300994873
168	VZ	1984-07-19	8.00959300994873
169	VZ	1984-07-20	8.023645401000977
170	VZ	1984-07-23	8.178215980529785
171	VZ	1984-07-24	8.15011215209961
172	VZ	1984-07-25	8.15011215209961
173	VZ	1984-07-26	8.262528419494629
174	VZ	1984-07-27	8.206319808959961
175	VZ	1984-07-30	8.164163589477539
176	VZ	1984-07-31	8.178215980529785
177	VZ	1984-08-01	8.178215980529785
178	VZ	1984-08-02	8.45925521850586
179	VZ	1984-08-03	8.431151390075684
180	VZ	1984-08-06	8.290632247924805
181	VZ	1984-08-07	8.220372200012207
182	VZ	1984-08-08	8.164163589477539
183	VZ	1984-08-09	8.248476028442383
184	VZ	1984-08-10	8.178215980529785
185	VZ	1984-08-13	8.276579856872559
186	VZ	1984-08-14	8.234423637390137
187	VZ	1984-08-15	8.178215980529785
188	VZ	1984-08-16	8.248476028442383
189	VZ	1984-08-17	8.262528419494629
190	VZ	1984-08-20	8.304683685302734
191	VZ	1984-08-21	8.417098999023438
192	VZ	1984-08-22	8.34683895111084
193	VZ	1984-08-23	8.388995170593262
194	VZ	1984-08-24	8.417098999023438
195	VZ	1984-08-27	8.374942779541016
196	VZ	1984-08-28	8.417098999023438
197	VZ	1984-08-29	8.403046607971191
198	VZ	1984-08-30	8.445202827453613
199	VZ	1984-08-31	8.45925521850586
200	VZ	1984-09-04	8.445202827453613
201	VZ	1984-09-05	8.388995170593262
202	VZ	1984-09-06	8.403046607971191
203	VZ	1984-09-07	8.445202827453613
204	VZ	1984-09-10	8.431151390075684
205	VZ	1984-09-11	8.445202827453613
206	VZ	1984-09-12	8.487359046936035
207	VZ	1984-09-13	8.585721969604492
208	VZ	1984-09-14	8.571669578552246
209	VZ	1984-09-17	8.571669578552246
210	VZ	1984-09-18	8.557618141174316
211	VZ	1984-09-19	8.585721969604492
212	VZ	1984-09-20	8.698137283325195
213	VZ	1984-09-21	8.712188720703125
214	VZ	1984-09-24	8.515461921691895
215	VZ	1984-09-25	8.515461921691895
216	VZ	1984-09-26	8.54356575012207
217	VZ	1984-09-27	8.67003345489502
218	VZ	1984-09-28	8.627878189086914
219	VZ	1984-10-01	8.571669578552246
220	VZ	1984-10-02	8.54356575012207
221	VZ	1984-10-03	8.515461921691895
222	VZ	1984-10-04	8.501409530639648
223	VZ	1984-10-05	8.487359046936035
224	VZ	1984-10-08	8.45925521850586
225	VZ	1984-10-09	8.445202827453613
226	VZ	1984-10-10	8.515461921691895
227	VZ	1984-10-11	8.54356575012207
228	VZ	1984-10-12	8.54356575012207
229	VZ	1984-10-15	8.627878189086914
230	VZ	1984-10-16	8.698137283325195
231	VZ	1984-10-17	8.68408489227295
232	VZ	1984-10-18	8.852707862854004
233	VZ	1984-10-19	8.894864082336426
234	VZ	1984-10-22	8.852707862854004
235	VZ	1984-10-23	8.67003345489502
236	VZ	1984-10-24	8.627878189086914
237	VZ	1984-10-25	8.67003345489502
238	VZ	1984-10-26	8.68408489227295
239	VZ	1984-10-29	8.68408489227295
240	VZ	1984-10-30	8.726241111755371
241	VZ	1984-10-31	8.7402925491333
242	VZ	1984-11-01	8.7402925491333
243	VZ	1984-11-02	8.7402925491333
244	VZ	1984-11-05	8.782448768615723
245	VZ	1984-11-06	8.824604988098145
246	VZ	1984-11-07	8.796501159667969
247	VZ	1984-11-08	8.7402925491333
248	VZ	1984-11-09	8.698137283325195
249	VZ	1984-11-12	8.67003345489502
250	VZ	1984-11-13	8.65598201751709
251	VZ	1984-11-14	8.613825798034668
252	VZ	1984-11-15	8.67003345489502
253	VZ	1984-11-16	8.68408489227295
254	VZ	1984-11-19	8.68408489227295
255	VZ	1984-11-20	8.698137283325195
256	VZ	1984-11-21	8.824604988098145
257	VZ	1984-11-23	8.965124130249023
258	VZ	1984-11-26	8.838656425476074
259	VZ	1984-11-27	8.922967910766602
260	VZ	1984-11-28	8.852707862854004
261	VZ	1984-11-29	8.824604988098145
262	VZ	1984-11-30	8.838656425476074
263	VZ	1984-12-03	8.824604988098145
264	VZ	1984-12-04	8.852707862854004
265	VZ	1984-12-05	8.810552597045898
266	VZ	1984-12-06	8.810552597045898
267	VZ	1984-12-07	8.852707862854004
268	VZ	1984-12-10	8.852707862854004
269	VZ	1984-12-11	8.852707862854004
270	VZ	1984-12-12	8.838656425476074
271	VZ	1984-12-13	8.838656425476074
272	VZ	1984-12-14	8.908916473388672
273	VZ	1984-12-17	8.979175567626953
274	VZ	1984-12-18	9.330473899841309
275	VZ	1984-12-19	9.189953804016113
276	VZ	1984-12-20	9.105643272399902
277	VZ	1984-12-21	8.796501159667969
278	VZ	1984-12-24	8.922967910766602
279	VZ	1984-12-26	8.88081169128418
280	VZ	1984-12-27	8.86676025390625
281	VZ	1984-12-28	8.894864082336426
282	VZ	1984-12-31	9.035383224487305
283	VZ	1985-01-02	8.965124130249023
284	VZ	1985-01-03	8.922967910766602
285	VZ	1985-01-04	8.922967910766602
286	VZ	1985-01-07	8.908916473388672
287	VZ	1985-01-08	8.852707862854004
288	VZ	1985-01-09	8.937020301818848
289	VZ	1985-01-10	8.965124130249023
290	VZ	1985-01-11	8.88081169128418
291	VZ	1985-01-14	8.965124130249023
292	VZ	1985-01-15	8.922967910766602
293	VZ	1985-01-16	8.852707862854004
294	VZ	1985-01-17	8.810552597045898
295	VZ	1985-01-18	8.838656425476074
296	VZ	1985-01-21	8.852707862854004
297	VZ	1985-01-22	8.796501159667969
298	VZ	1985-01-23	8.810552597045898
299	VZ	1985-01-24	8.768397331237793
300	VZ	1985-01-25	8.937020301818848
301	VZ	1985-01-28	9.105643272399902
302	VZ	1985-01-29	9.1759033203125
303	VZ	1985-01-30	9.260213851928711
304	VZ	1985-01-31	9.246162414550781
305	VZ	1985-02-01	9.232110023498535
306	VZ	1985-02-04	9.20400619506836
307	VZ	1985-02-05	9.133747100830078
308	VZ	1985-02-06	9.189953804016113
309	VZ	1985-02-07	9.20400619506836
310	VZ	1985-02-08	9.232110023498535
311	VZ	1985-02-11	9.260213851928711
312	VZ	1985-02-12	9.302370071411133
313	VZ	1985-02-13	9.456940650939941
314	VZ	1985-02-14	9.414785385131836
315	VZ	1985-02-15	9.456940650939941
316	VZ	1985-02-19	9.499096870422363
317	VZ	1985-02-20	9.485045433044434
318	VZ	1985-02-21	9.386680603027344
319	VZ	1985-02-22	9.414785385131836
320	VZ	1985-02-25	9.386680603027344
321	VZ	1985-02-26	9.414785385131836
322	VZ	1985-02-27	9.40073299407959
323	VZ	1985-02-28	9.344526290893555
324	VZ	1985-03-01	9.344526290893555
325	VZ	1985-03-04	9.344526290893555
326	VZ	1985-03-05	9.288317680358887
327	VZ	1985-03-06	9.232110023498535
328	VZ	1985-03-07	9.260213851928711
329	VZ	1985-03-08	9.246162414550781
330	VZ	1985-03-11	9.274266242980957
331	VZ	1985-03-12	9.302370071411133
332	VZ	1985-03-13	9.316422462463379
333	VZ	1985-03-14	9.386680603027344
334	VZ	1985-03-15	9.344526290893555
335	VZ	1985-03-18	9.372629165649414
336	VZ	1985-03-19	9.541252136230469
337	VZ	1985-03-20	9.485045433044434
338	VZ	1985-03-21	9.485045433044434
339	VZ	1985-03-22	9.541252136230469
340	VZ	1985-03-25	9.358576774597168
341	VZ	1985-03-26	9.288317680358887
342	VZ	1985-03-27	9.302370071411133
343	VZ	1985-03-28	9.358576774597168
344	VZ	1985-03-29	9.344526290893555
345	VZ	1985-04-01	9.40073299407959
346	VZ	1985-04-02	9.470993041992188
347	VZ	1985-04-03	9.344526290893555
348	VZ	1985-04-04	9.358576774597168
349	VZ	1985-04-08	9.302370071411133
350	VZ	1985-04-09	9.288317680358887
351	VZ	1985-04-10	9.372629165649414
352	VZ	1985-04-11	9.485045433044434
353	VZ	1985-04-12	9.541252136230469
354	VZ	1985-04-15	9.527199745178223
355	VZ	1985-04-16	9.569355964660645
356	VZ	1985-04-17	9.555303573608398
357	VZ	1985-04-18	9.499096870422363
358	VZ	1985-04-19	9.59745979309082
359	VZ	1985-04-22	9.653668403625488
360	VZ	1985-04-23	9.681772232055664
361	VZ	1985-04-24	9.7379789352417
362	VZ	1985-04-25	9.808238983154297
363	VZ	1985-04-26	9.822291374206543
364	VZ	1985-04-29	9.836342811584473
365	VZ	1985-04-30	9.79418659210205
366	VZ	1985-05-01	9.780135154724121
367	VZ	1985-05-02	9.7379789352417
368	VZ	1985-05-03	9.79418659210205
369	VZ	1985-05-06	9.709875106811523
370	VZ	1985-05-07	9.625563621520996
371	VZ	1985-05-08	9.653668403625488
372	VZ	1985-05-09	9.639616012573242
373	VZ	1985-05-10	9.695822715759277
374	VZ	1985-05-13	9.752031326293945
375	VZ	1985-05-14	9.79418659210205
376	VZ	1985-05-15	9.808238983154297
377	VZ	1985-05-16	9.878498077392578
378	VZ	1985-05-17	10.173588752746582
379	VZ	1985-05-20	10.061173439025879
380	VZ	1985-05-21	10.004965782165527
381	VZ	1985-05-22	9.892550468444824
382	VZ	1985-05-23	9.836342811584473
383	VZ	1985-05-24	9.948758125305176
384	VZ	1985-05-28	9.948758125305176
385	VZ	1985-05-29	9.906601905822754
386	VZ	1985-05-30	10.004965782165527
387	VZ	1985-05-31	10.103328704833984
388	VZ	1985-06-03	10.173588752746582
389	VZ	1985-06-04	10.25790023803711
390	VZ	1985-06-05	10.300056457519531
391	VZ	1985-06-06	10.356264114379883
392	VZ	1985-06-07	10.426523208618164
393	VZ	1985-06-10	10.314107894897461
394	VZ	1985-06-11	10.271951675415039
395	VZ	1985-06-12	10.25790023803711
396	VZ	1985-06-13	10.243847846984863
397	VZ	1985-06-14	10.314107894897461
398	VZ	1985-06-17	10.286004066467285
399	VZ	1985-06-18	10.314107894897461
400	VZ	1985-06-19	10.25790023803711
401	VZ	1985-06-20	10.271951675415039
402	VZ	1985-06-21	10.412470817565918
403	VZ	1985-06-24	10.215744018554688
404	VZ	1985-06-25	10.243847846984863
405	VZ	1985-06-26	10.243847846984863
406	VZ	1985-06-27	10.398419380187988
407	VZ	1985-06-28	10.412470817565918
408	VZ	1985-07-01	10.426523208618164
409	VZ	1985-07-02	10.468679428100586
410	VZ	1985-07-03	10.482730865478516
411	VZ	1985-07-05	10.524887084960938
412	VZ	1985-07-08	10.538939476013184
413	VZ	1985-07-09	10.567042350769043
414	VZ	1985-07-10	10.65135383605957
415	VZ	1985-07-11	10.679457664489746
416	VZ	1985-07-12	10.65135383605957
417	VZ	1985-07-15	10.707562446594238
418	VZ	1985-07-16	10.805925369262695
419	VZ	1985-07-17	10.777820587158203
420	VZ	1985-07-18	10.679457664489746
421	VZ	1985-07-19	10.552989959716797
422	VZ	1985-07-22	10.45462703704834
423	VZ	1985-07-23	10.047121047973633
424	VZ	1985-07-24	9.990914344787598
425	VZ	1985-07-25	9.948758125305176
426	VZ	1985-07-26	9.948758125305176
427	VZ	1985-07-29	9.836342811584473
428	VZ	1985-07-30	9.920654296875
429	VZ	1985-07-31	9.948758125305176
430	VZ	1985-08-01	10.075224876403809
431	VZ	1985-08-02	9.976861953735352
432	VZ	1985-08-05	9.93470573425293
433	VZ	1985-08-06	9.780135154724121
434	VZ	1985-08-07	9.836342811584473
435	VZ	1985-08-08	9.962809562683105
436	VZ	1985-08-09	9.93470573425293
437	VZ	1985-08-12	9.948758125305176
438	VZ	1985-08-13	9.990914344787598
439	VZ	1985-08-14	10.004965782165527
440	VZ	1985-08-15	10.004965782165527
441	VZ	1985-08-16	9.976861953735352
442	VZ	1985-08-19	10.004965782165527
443	VZ	1985-08-20	10.173588752746582
444	VZ	1985-08-21	10.159537315368652
445	VZ	1985-08-22	10.145484924316406
446	VZ	1985-08-23	10.13143253326416
447	VZ	1985-08-26	10.145484924316406
448	VZ	1985-08-27	10.229796409606934
449	VZ	1985-08-28	10.201692581176758
450	VZ	1985-08-29	10.187641143798828
451	VZ	1985-08-30	10.243847846984863
452	VZ	1985-09-03	10.243847846984863
453	VZ	1985-09-04	10.314107894897461
454	VZ	1985-09-05	10.384366989135742
455	VZ	1985-09-06	10.426523208618164
456	VZ	1985-09-09	10.314107894897461
457	VZ	1985-09-10	10.145484924316406
458	VZ	1985-09-11	10.004965782165527
459	VZ	1985-09-12	9.962809562683105
460	VZ	1985-09-13	9.878498077392578
461	VZ	1985-09-16	9.892550468444824
462	VZ	1985-09-17	9.948758125305176
463	VZ	1985-09-18	10.004965782165527
464	VZ	1985-09-19	10.061173439025879
465	VZ	1985-09-20	10.061173439025879
466	VZ	1985-09-23	10.145484924316406
467	VZ	1985-09-24	9.948758125305176
468	VZ	1985-09-25	9.864445686340332
469	VZ	1985-09-26	9.752031326293945
470	VZ	1985-09-30	9.667719841003418
471	VZ	1985-10-01	9.7379789352417
472	VZ	1985-10-02	9.695822715759277
473	VZ	1985-10-03	9.667719841003418
474	VZ	1985-10-04	9.653668403625488
475	VZ	1985-10-07	9.681772232055664
476	VZ	1985-10-08	9.723926544189453
477	VZ	1985-10-09	9.7379789352417
478	VZ	1985-10-10	9.667719841003418
479	VZ	1985-10-11	9.780135154724121
480	VZ	1985-10-14	9.878498077392578
481	VZ	1985-10-15	9.892550468444824
482	VZ	1985-10-16	9.948758125305176
483	VZ	1985-10-17	9.948758125305176
484	VZ	1985-10-18	10.033069610595703
485	VZ	1985-10-21	10.019018173217773
486	VZ	1985-10-22	10.075224876403809
487	VZ	1985-10-23	10.103328704833984
488	VZ	1985-10-24	10.159537315368652
489	VZ	1985-10-25	10.145484924316406
490	VZ	1985-10-28	10.271951675415039
491	VZ	1985-10-29	10.342211723327637
492	VZ	1985-10-30	10.314107894897461
493	VZ	1985-10-31	10.215744018554688
494	VZ	1985-11-01	10.426523208618164
495	VZ	1985-11-04	10.468679428100586
496	VZ	1985-11-05	10.45462703704834
497	VZ	1985-11-06	10.45462703704834
498	VZ	1985-11-07	10.510834693908691
499	VZ	1985-11-08	10.707562446594238
500	VZ	1985-11-11	10.98859977722168
501	VZ	1985-11-12	11.016703605651855
502	VZ	1985-11-13	10.946443557739258
503	VZ	1985-11-14	10.97454833984375
504	VZ	1985-11-15	10.960495948791504
505	VZ	1985-11-18	10.960495948791504
506	VZ	1985-11-19	10.960495948791504
507	VZ	1985-11-20	10.946443557739258
508	VZ	1985-11-21	11.072911262512207
509	VZ	1985-11-22	11.044808387756348
510	VZ	1985-11-25	11.058859825134277
511	VZ	1985-11-26	11.115066528320312
512	VZ	1985-11-27	11.101015090942383
513	VZ	1985-11-29	11.18532657623291
514	VZ	1985-12-02	11.157222747802734
515	VZ	1985-12-03	11.143171310424805
516	VZ	1985-12-04	11.255585670471191
517	VZ	1985-12-05	11.227482795715332
518	VZ	1985-12-06	11.325845718383789
519	VZ	1985-12-09	11.5928316116333
520	VZ	1985-12-10	11.663091659545898
521	VZ	1985-12-11	11.90197467803955
522	VZ	1985-12-12	11.775506973266602
523	VZ	1985-12-13	11.578780174255371
524	VZ	1985-12-16	11.578780174255371
525	VZ	1985-12-17	11.747404098510742
526	VZ	1985-12-18	11.803610801696777
527	VZ	1985-12-19	11.69119644165039
528	VZ	1985-12-20	11.803610801696777
529	VZ	1985-12-23	11.747404098510742
530	VZ	1985-12-24	11.578780174255371
531	VZ	1985-12-26	11.494468688964844
532	VZ	1985-12-27	11.578780174255371
533	VZ	1985-12-30	11.69119644165039
534	VZ	1985-12-31	11.972233772277832
535	VZ	1986-01-02	11.887923240661621
536	VZ	1986-01-03	11.887923240661621
537	VZ	1986-01-06	11.719300270080566
538	VZ	1986-01-07	11.859819412231445
539	VZ	1986-01-08	11.578780174255371
540	VZ	1986-01-09	11.339898109436035
541	VZ	1986-01-10	11.269638061523438
542	VZ	1986-01-13	11.325845718383789
543	VZ	1986-01-14	11.410157203674316
544	VZ	1986-01-15	11.410157203674316
545	VZ	1986-01-16	11.69119644165039
546	VZ	1986-01-17	11.69119644165039
547	VZ	1986-01-20	11.649040222167969
548	VZ	1986-01-21	11.620936393737793
549	VZ	1986-01-22	11.522573471069336
550	VZ	1986-01-23	11.522573471069336
551	VZ	1986-01-24	11.536624908447266
552	VZ	1986-01-27	11.69119644165039
553	VZ	1986-01-28	11.944129943847656
554	VZ	1986-01-29	11.972233772277832
555	VZ	1986-01-30	12.084650039672852
556	VZ	1986-01-31	12.36568832397461
557	VZ	1986-02-03	12.548362731933594
558	VZ	1986-02-04	12.44999885559082
559	VZ	1986-02-05	12.44999885559082
560	VZ	1986-02-06	12.295428276062012
561	VZ	1986-02-07	12.22516918182373
562	VZ	1986-02-10	12.337583541870117
563	VZ	1986-02-11	12.309479713439941
564	VZ	1986-02-12	12.309479713439941
565	VZ	1986-02-13	12.393792152404785
566	VZ	1986-02-14	12.815348625183105
567	VZ	1986-02-18	12.815348625183105
568	VZ	1986-02-19	12.506207466125488
569	VZ	1986-02-20	12.590518951416016
570	VZ	1986-02-21	12.801297187805176
571	VZ	1986-02-24	12.745089530944824
572	VZ	1986-02-25	12.702934265136719
573	VZ	1986-02-26	12.702934265136719
574	VZ	1986-02-27	12.843453407287598
575	VZ	1986-02-28	12.89966106414795
576	VZ	1986-03-03	12.955867767333984
577	VZ	1986-03-04	12.927764892578125
578	VZ	1986-03-05	13.012076377868652
579	VZ	1986-03-06	13.08233642578125
580	VZ	1986-03-07	13.180699348449707
581	VZ	1986-03-10	13.30716609954834
582	VZ	1986-03-11	13.574152946472168
583	VZ	1986-03-12	13.742775917053223
584	VZ	1986-03-13	13.798983573913574
585	VZ	1986-03-14	14.220541000366211
586	VZ	1986-03-17	14.02381420135498
587	VZ	1986-03-18	14.220541000366211
588	VZ	1986-03-19	14.065970420837402
589	VZ	1986-03-20	13.995710372924805
590	VZ	1986-03-21	13.883295059204102
591	VZ	1986-03-24	13.742775917053223
592	VZ	1986-03-25	13.798983573913574
593	VZ	1986-03-26	13.82708740234375
594	VZ	1986-03-27	14.065970420837402
595	VZ	1986-03-31	13.967606544494629
596	VZ	1986-04-01	13.686568260192871
597	VZ	1986-04-02	13.911398887634277
598	VZ	1986-04-03	13.770879745483398
599	VZ	1986-04-04	13.50389289855957
600	VZ	1986-04-07	13.531996726989746
601	VZ	1986-04-08	13.658464431762695
602	VZ	1986-04-09	13.658464431762695
603	VZ	1986-04-10	13.714672088623047
604	VZ	1986-04-11	13.63036060333252
605	VZ	1986-04-14	13.672515869140625
606	VZ	1986-04-15	13.742775917053223
607	VZ	1986-04-16	14.051918029785156
608	VZ	1986-04-17	14.192437171936035
609	VZ	1986-04-18	14.501579284667969
610	VZ	1986-04-21	14.642099380493164
611	VZ	1986-04-22	14.642099380493164
612	VZ	1986-04-23	14.613994598388672
613	VZ	1986-04-24	14.332956314086914
614	VZ	1986-04-25	14.332956314086914
615	VZ	1986-04-28	14.613994598388672
616	VZ	1986-04-29	14.304853439331055
617	VZ	1986-04-30	14.332956314086914
618	VZ	1986-05-01	14.36106014251709
619	VZ	1986-05-02	14.13623046875
620	VZ	1986-05-05	14.192437171936035
621	VZ	1986-05-06	14.02381420135498
622	VZ	1986-05-07	13.855191230773926
623	VZ	1986-05-08	13.995710372924805
624	VZ	1986-05-09	13.995710372924805
625	VZ	1986-05-12	13.939502716064453
626	VZ	1986-05-13	13.883295059204102
627	VZ	1986-05-14	14.02381420135498
628	VZ	1986-05-15	13.939502716064453
629	VZ	1986-05-16	13.82708740234375
630	VZ	1986-05-19	13.82708740234375
631	VZ	1986-05-20	13.939502716064453
632	VZ	1986-05-21	13.82708740234375
633	VZ	1986-05-22	14.304853439331055
634	VZ	1986-05-23	14.47347640991211
635	VZ	1986-05-27	14.670202255249023
636	VZ	1986-05-28	14.642099380493164
637	VZ	1986-05-29	14.951240539550781
638	VZ	1986-05-30	15.288487434387207
639	VZ	1986-06-02	15.232278823852539
640	VZ	1986-06-03	15.176072120666504
641	VZ	1986-06-04	15.035552024841309
642	VZ	1986-06-05	15.119864463806152
643	VZ	1986-06-06	15.063655853271484
644	VZ	1986-06-09	14.951240539550781
645	VZ	1986-06-10	14.89503288269043
646	VZ	1986-06-11	14.89503288269043
647	VZ	1986-06-12	14.838825225830078
648	VZ	1986-06-13	15.372797966003418
649	VZ	1986-06-16	15.738147735595703
650	VZ	1986-06-17	15.625733375549316
651	VZ	1986-06-18	15.934874534606934
652	VZ	1986-06-19	15.738147735595703
653	VZ	1986-06-20	16.18781089782715
654	VZ	1986-06-23	15.906770706176758
655	VZ	1986-06-24	15.738147735595703
656	VZ	1986-06-25	15.850564002990723
657	VZ	1986-06-26	15.794356346130371
658	VZ	1986-06-27	15.653837203979492
659	VZ	1986-06-30	15.625733375549316
660	VZ	1986-07-01	15.822460174560547
661	VZ	1986-07-02	15.934874534606934
662	VZ	1986-07-03	15.962979316711426
663	VZ	1986-07-07	15.681941032409668
664	VZ	1986-07-08	15.597628593444824
665	VZ	1986-07-09	15.653837203979492
666	VZ	1986-07-10	15.681941032409668
667	VZ	1986-07-11	15.766251564025879
668	VZ	1986-07-14	15.653837203979492
669	VZ	1986-07-15	15.513318061828613
670	VZ	1986-07-16	15.653837203979492
671	VZ	1986-07-17	15.681941032409668
672	VZ	1986-07-18	15.794356346130371
673	VZ	1986-07-21	15.850564002990723
674	VZ	1986-07-22	15.962979316711426
675	VZ	1986-07-23	16.131601333618164
676	VZ	1986-07-24	16.103498458862305
677	VZ	1986-07-25	16.496952056884766
678	VZ	1986-07-28	16.27212142944336
679	VZ	1986-07-29	16.131601333618164
680	VZ	1986-07-30	16.244016647338867
681	VZ	1986-07-31	16.525056838989258
682	VZ	1986-08-01	16.60936737060547
683	VZ	1986-08-04	16.440744400024414
684	VZ	1986-08-05	16.30022430419922
685	VZ	1986-08-06	16.131601333618164
686	VZ	1986-08-07	16.047290802001953
687	VZ	1986-08-08	15.878666877746582
688	VZ	1986-08-11	15.962979316711426
689	VZ	1986-08-12	15.934874534606934
690	VZ	1986-08-13	16.384536743164062
691	VZ	1986-08-14	16.215913772583008
692	VZ	1986-08-15	16.32832908630371
693	VZ	1986-08-18	16.496952056884766
694	VZ	1986-08-19	16.468847274780273
695	VZ	1986-08-20	16.806093215942383
696	VZ	1986-08-21	16.862302780151367
697	VZ	1986-08-22	16.862302780151367
698	VZ	1986-08-25	16.553159713745117
699	VZ	1986-08-26	17.030925750732422
700	VZ	1986-08-27	17.08713150024414
701	VZ	1986-08-28	17.08713150024414
702	VZ	1986-08-29	16.974716186523438
703	VZ	1986-09-02	16.806093215942383
704	VZ	1986-09-03	16.637470245361328
705	VZ	1986-09-04	16.525056838989258
706	VZ	1986-09-05	15.878666877746582
707	VZ	1986-09-08	15.625733375549316
708	VZ	1986-09-09	15.794356346130371
709	VZ	1986-09-10	15.850564002990723
710	VZ	1986-09-11	14.951240539550781
711	VZ	1986-09-12	14.782617568969727
712	VZ	1986-09-15	15.035552024841309
713	VZ	1986-09-16	15.063655853271484
714	VZ	1986-09-17	14.89503288269043
715	VZ	1986-09-18	14.866929054260254
716	VZ	1986-09-19	14.951240539550781
717	VZ	1986-09-22	15.176072120666504
718	VZ	1986-09-23	15.485214233398438
719	VZ	1986-09-24	15.204174995422363
720	VZ	1986-09-25	14.726409912109375
721	VZ	1986-09-26	14.923136711120605
722	VZ	1986-09-29	14.75451374053955
723	VZ	1986-09-30	14.47347640991211
724	VZ	1986-10-01	14.6983060836792
725	VZ	1986-10-02	14.55778694152832
726	VZ	1986-10-03	14.585890769958496
727	VZ	1986-10-06	14.6983060836792
728	VZ	1986-10-07	14.55778694152832
729	VZ	1986-10-08	14.670202255249023
730	VZ	1986-10-09	14.866929054260254
731	VZ	1986-10-10	14.89503288269043
732	VZ	1986-10-13	14.838825225830078
733	VZ	1986-10-14	14.75451374053955
734	VZ	1986-10-15	14.75451374053955
735	VZ	1986-10-16	14.923136711120605
736	VZ	1986-10-17	14.782617568969727
737	VZ	1986-10-20	14.445371627807617
738	VZ	1986-10-21	14.445371627807617
739	VZ	1986-10-22	14.304853439331055
740	VZ	1986-10-23	14.417267799377441
741	VZ	1986-10-24	14.389163970947266
742	VZ	1986-10-27	14.389163970947266
743	VZ	1986-10-28	14.36106014251709
744	VZ	1986-10-29	14.529683113098145
745	VZ	1986-10-30	14.670202255249023
746	VZ	1986-10-31	15.035552024841309
747	VZ	1986-11-03	15.288487434387207
748	VZ	1986-11-04	15.232278823852539
749	VZ	1986-11-05	15.204174995422363
750	VZ	1986-11-06	15.260382652282715
751	VZ	1986-11-07	15.260382652282715
752	VZ	1986-11-10	15.316591262817383
753	VZ	1986-11-11	15.147968292236328
754	VZ	1986-11-12	15.063655853271484
755	VZ	1986-11-13	14.923136711120605
756	VZ	1986-11-14	14.979345321655273
757	VZ	1986-11-17	14.951240539550781
758	VZ	1986-11-18	14.782617568969727
759	VZ	1986-11-19	14.6983060836792
760	VZ	1986-11-20	15.007448196411133
761	VZ	1986-11-21	15.513318061828613
762	VZ	1986-11-24	15.597628593444824
763	VZ	1986-11-25	15.653837203979492
764	VZ	1986-11-26	15.457110404968262
765	VZ	1986-11-28	15.541420936584473
766	VZ	1986-12-01	15.513318061828613
767	VZ	1986-12-02	15.934874534606934
768	VZ	1986-12-03	15.906770706176758
769	VZ	1986-12-04	15.878666877746582
770	VZ	1986-12-05	15.850564002990723
771	VZ	1986-12-08	16.412639617919922
772	VZ	1986-12-09	16.215913772583008
773	VZ	1986-12-10	16.131601333618164
774	VZ	1986-12-11	15.822460174560547
775	VZ	1986-12-12	15.906770706176758
776	VZ	1986-12-15	16.075393676757812
777	VZ	1986-12-16	16.356433868408203
778	VZ	1986-12-17	16.215913772583008
779	VZ	1986-12-18	16.047290802001953
780	VZ	1986-12-19	16.30022430419922
781	VZ	1986-12-22	16.30022430419922
782	VZ	1986-12-23	16.103498458862305
783	VZ	1986-12-24	15.878666877746582
784	VZ	1986-12-26	15.822460174560547
785	VZ	1986-12-29	15.738147735595703
786	VZ	1986-12-30	15.457110404968262
787	VZ	1986-12-31	15.176072120666504
788	VZ	1987-01-02	15.681941032409668
789	VZ	1987-01-05	15.822460174560547
790	VZ	1987-01-06	15.738147735595703
791	VZ	1987-01-07	15.850564002990723
792	VZ	1987-01-08	15.934874534606934
793	VZ	1987-01-09	16.103498458862305
794	VZ	1987-01-12	16.159706115722656
795	VZ	1987-01-13	15.962979316711426
796	VZ	1987-01-14	15.962979316711426
797	VZ	1987-01-15	16.103498458862305
798	VZ	1987-01-16	16.131601333618164
799	VZ	1987-01-19	16.131601333618164
800	VZ	1987-01-20	16.18781089782715
801	VZ	1987-01-21	16.27212142944336
802	VZ	1987-01-22	16.440744400024414
803	VZ	1987-01-23	16.468847274780273
804	VZ	1987-01-26	16.525056838989258
805	VZ	1987-01-27	16.468847274780273
806	VZ	1987-01-28	16.581262588500977
807	VZ	1987-01-29	16.525056838989258
808	VZ	1987-01-30	16.777990341186523
809	VZ	1987-02-02	16.777990341186523
810	VZ	1987-02-03	16.74988555908203
811	VZ	1987-02-04	16.806093215942383
812	VZ	1987-02-05	16.806093215942383
813	VZ	1987-02-06	16.74988555908203
814	VZ	1987-02-09	16.496952056884766
815	VZ	1987-02-10	16.159706115722656
816	VZ	1987-02-11	16.131601333618164
817	VZ	1987-02-12	15.794356346130371
818	VZ	1987-02-13	15.738147735595703
819	VZ	1987-02-17	15.906770706176758
820	VZ	1987-02-18	16.047290802001953
821	VZ	1987-02-19	16.27212142944336
822	VZ	1987-02-20	16.60936737060547
823	VZ	1987-02-23	16.30022430419922
824	VZ	1987-02-24	16.215913772583008
825	VZ	1987-02-25	16.27212142944336
826	VZ	1987-02-26	16.103498458862305
827	VZ	1987-02-27	16.27212142944336
828	VZ	1987-03-02	16.103498458862305
829	VZ	1987-03-03	16.103498458862305
830	VZ	1987-03-04	16.103498458862305
831	VZ	1987-03-05	16.103498458862305
832	VZ	1987-03-06	16.075393676757812
833	VZ	1987-03-09	15.878666877746582
834	VZ	1987-03-10	15.906770706176758
835	VZ	1987-03-11	15.878666877746582
836	VZ	1987-03-12	15.906770706176758
837	VZ	1987-03-13	15.906770706176758
838	VZ	1987-03-16	15.850564002990723
839	VZ	1987-03-17	15.878666877746582
840	VZ	1987-03-18	15.653837203979492
841	VZ	1987-03-19	15.738147735595703
842	VZ	1987-03-20	15.850564002990723
843	VZ	1987-03-23	15.991083145141602
844	VZ	1987-03-24	16.075393676757812
845	VZ	1987-03-25	15.794356346130371
846	VZ	1987-03-26	15.738147735595703
847	VZ	1987-03-27	15.541420936584473
848	VZ	1987-03-30	15.147968292236328
849	VZ	1987-03-31	15.176072120666504
850	VZ	1987-04-01	14.923136711120605
851	VZ	1987-04-02	14.951240539550781
852	VZ	1987-04-03	15.457110404968262
853	VZ	1987-04-06	15.288487434387207
854	VZ	1987-04-07	14.838825225830078
855	VZ	1987-04-08	14.923136711120605
856	VZ	1987-04-09	14.55778694152832
857	VZ	1987-04-10	14.55778694152832
858	VZ	1987-04-13	14.248644828796387
859	VZ	1987-04-14	14.080021858215332
860	VZ	1987-04-15	14.192437171936035
861	VZ	1987-04-16	14.389163970947266
862	VZ	1987-04-20	14.642099380493164
863	VZ	1987-04-21	14.923136711120605
864	VZ	1987-04-22	14.304853439331055
865	VZ	1987-04-23	14.501579284667969
866	VZ	1987-04-24	14.276748657226562
867	VZ	1987-04-27	14.613994598388672
868	VZ	1987-04-28	14.47347640991211
869	VZ	1987-04-29	14.47347640991211
870	VZ	1987-04-30	14.838825225830078
871	VZ	1987-05-01	14.866929054260254
872	VZ	1987-05-04	14.979345321655273
873	VZ	1987-05-05	15.09175968170166
874	VZ	1987-05-06	14.866929054260254
875	VZ	1987-05-07	14.75451374053955
876	VZ	1987-05-08	14.585890769958496
877	VZ	1987-05-11	14.445371627807617
878	VZ	1987-05-12	14.613994598388672
879	VZ	1987-05-13	14.55778694152832
880	VZ	1987-05-14	14.642099380493164
881	VZ	1987-05-15	14.501579284667969
882	VZ	1987-05-18	14.529683113098145
883	VZ	1987-05-19	14.276748657226562
884	VZ	1987-05-20	13.967606544494629
885	VZ	1987-05-21	13.82708740234375
886	VZ	1987-05-22	14.16433334350586
887	VZ	1987-05-26	14.445371627807617
888	VZ	1987-05-27	14.726409912109375
889	VZ	1987-05-28	14.782617568969727
890	VZ	1987-05-29	15.007448196411133
891	VZ	1987-06-01	15.09175968170166
892	VZ	1987-06-02	15.007448196411133
893	VZ	1987-06-03	15.232278823852539
894	VZ	1987-06-04	15.232278823852539
895	VZ	1987-06-05	15.260382652282715
896	VZ	1987-06-08	15.316591262817383
897	VZ	1987-06-09	15.119864463806152
898	VZ	1987-06-10	15.204174995422363
899	VZ	1987-06-11	15.260382652282715
900	VZ	1987-06-12	15.513318061828613
901	VZ	1987-06-15	15.710043907165527
902	VZ	1987-06-16	15.934874534606934
903	VZ	1987-06-17	15.822460174560547
904	VZ	1987-06-18	15.794356346130371
905	VZ	1987-06-19	16.019187927246094
906	VZ	1987-06-22	16.18781089782715
907	VZ	1987-06-23	16.047290802001953
908	VZ	1987-06-24	15.653837203979492
909	VZ	1987-06-25	15.766251564025879
910	VZ	1987-06-26	15.653837203979492
911	VZ	1987-06-29	15.653837203979492
912	VZ	1987-06-30	15.316591262817383
913	VZ	1987-07-01	15.344695091247559
914	VZ	1987-07-02	15.372797966003418
915	VZ	1987-07-06	15.288487434387207
916	VZ	1987-07-07	15.400901794433594
917	VZ	1987-07-08	15.232278823852539
918	VZ	1987-07-09	15.063655853271484
919	VZ	1987-07-10	15.147968292236328
920	VZ	1987-07-13	14.866929054260254
921	VZ	1987-07-14	14.979345321655273
922	VZ	1987-07-15	14.726409912109375
923	VZ	1987-07-16	14.838825225830078
924	VZ	1987-07-17	14.979345321655273
925	VZ	1987-07-20	14.89503288269043
926	VZ	1987-07-21	14.726409912109375
927	VZ	1987-07-22	14.642099380493164
928	VZ	1987-07-23	14.585890769958496
929	VZ	1987-07-24	14.726409912109375
930	VZ	1987-07-27	14.923136711120605
931	VZ	1987-07-28	15.007448196411133
932	VZ	1987-07-29	15.176072120666504
933	VZ	1987-07-30	15.316591262817383
934	VZ	1987-07-31	15.344695091247559
935	VZ	1987-08-03	15.316591262817383
936	VZ	1987-08-04	15.147968292236328
937	VZ	1987-08-05	15.513318061828613
938	VZ	1987-08-06	15.541420936584473
939	VZ	1987-08-07	15.962979316711426
940	VZ	1987-08-10	16.384536743164062
941	VZ	1987-08-11	16.890405654907227
942	VZ	1987-08-12	16.66557502746582
943	VZ	1987-08-13	16.721782684326172
944	VZ	1987-08-14	16.721782684326172
945	VZ	1987-08-17	16.974716186523438
946	VZ	1987-08-18	16.862302780151367
947	VZ	1987-08-19	16.834197998046875
948	VZ	1987-08-20	17.05902862548828
949	VZ	1987-08-21	17.171443939208984
950	VZ	1987-08-24	17.08713150024414
951	VZ	1987-08-25	17.311962127685547
952	VZ	1987-08-26	17.255754470825195
953	VZ	1987-08-27	16.946613311767578
954	VZ	1987-08-28	16.581262588500977
955	VZ	1987-08-31	16.974716186523438
956	VZ	1987-09-01	16.637470245361328
957	VZ	1987-09-02	16.525056838989258
958	VZ	1987-09-03	16.384536743164062
959	VZ	1987-09-04	16.581262588500977
960	VZ	1987-09-08	16.412639617919922
961	VZ	1987-09-09	16.60936737060547
962	VZ	1987-09-10	16.525056838989258
963	VZ	1987-09-11	16.66557502746582
964	VZ	1987-09-14	16.834197998046875
965	VZ	1987-09-15	16.74988555908203
966	VZ	1987-09-16	16.777990341186523
967	VZ	1987-09-17	16.890405654907227
968	VZ	1987-09-18	16.777990341186523
969	VZ	1987-09-21	16.834197998046875
970	VZ	1987-09-22	17.4805850982666
971	VZ	1987-09-23	17.78972816467285
972	VZ	1987-09-24	17.311962127685547
973	VZ	1987-09-25	17.76162338256836
974	VZ	1987-09-28	17.564897537231445
975	VZ	1987-09-29	17.39627456665039
976	VZ	1987-09-30	17.227651596069336
977	VZ	1987-10-01	17.452482223510742
978	VZ	1987-10-02	17.36817169189453
979	VZ	1987-10-05	17.283859252929688
980	VZ	1987-10-06	17.255754470825195
981	VZ	1987-10-07	17.115236282348633
982	VZ	1987-10-08	17.08713150024414
983	VZ	1987-10-09	17.115236282348633
984	VZ	1987-10-12	17.115236282348633
985	VZ	1987-10-13	17.70541763305664
986	VZ	1987-10-14	17.4805850982666
987	VZ	1987-10-15	17.311962127685547
988	VZ	1987-10-16	16.496952056884766
989	VZ	1987-10-19	13.602256774902344
990	VZ	1987-10-20	15.513318061828613
991	VZ	1987-10-21	16.412639617919922
992	VZ	1987-10-22	16.384536743164062
993	VZ	1987-10-23	16.806093215942383
994	VZ	1987-10-26	16.244016647338867
995	VZ	1987-10-27	16.30022430419922
996	VZ	1987-10-28	15.962979316711426
997	VZ	1987-10-29	16.159706115722656
998	VZ	1987-10-30	16.215913772583008
999	VZ	1987-11-02	16.356433868408203
1000	VZ	1987-11-03	16.384536743164062
1001	VZ	1987-11-04	16.384536743164062
1002	VZ	1987-11-05	16.468847274780273
1003	VZ	1987-11-06	16.27212142944336
1004	VZ	1987-11-09	15.878666877746582
1005	VZ	1987-11-10	15.625733375549316
1006	VZ	1987-11-11	15.597628593444824
1007	VZ	1987-11-12	15.878666877746582
1008	VZ	1987-11-13	15.597628593444824
1009	VZ	1987-11-16	15.597628593444824
1010	VZ	1987-11-17	15.457110404968262
1011	VZ	1987-11-18	15.42900562286377
1012	VZ	1987-11-19	15.316591262817383
1013	VZ	1987-11-20	15.513318061828613
1014	VZ	1987-11-23	15.400901794433594
1015	VZ	1987-11-24	15.485214233398438
1016	VZ	1987-11-25	15.119864463806152
1017	VZ	1987-11-27	15.176072120666504
1018	VZ	1987-11-30	14.726409912109375
1019	VZ	1987-12-01	15.007448196411133
1020	VZ	1987-12-02	15.007448196411133
1021	VZ	1987-12-03	14.726409912109375
1022	VZ	1987-12-04	14.613994598388672
1023	VZ	1987-12-07	14.445371627807617
1024	VZ	1987-12-08	14.613994598388672
1025	VZ	1987-12-09	14.6983060836792
1026	VZ	1987-12-10	14.47347640991211
1027	VZ	1987-12-11	14.529683113098145
1028	VZ	1987-12-14	14.951240539550781
1029	VZ	1987-12-15	15.204174995422363
1030	VZ	1987-12-16	15.597628593444824
1031	VZ	1987-12-17	15.316591262817383
1032	VZ	1987-12-18	15.710043907165527
1033	VZ	1987-12-21	15.681941032409668
1034	VZ	1987-12-22	15.653837203979492
1035	VZ	1987-12-23	15.569524765014648
1036	VZ	1987-12-24	14.838825225830078
1037	VZ	1987-12-28	14.445371627807617
1038	VZ	1987-12-29	14.445371627807617
1039	VZ	1987-12-30	14.613994598388672
1040	VZ	1987-12-31	14.613994598388672
1041	VZ	1988-01-04	15.232278823852539
1042	VZ	1988-01-05	15.372797966003418
1043	VZ	1988-01-06	15.063655853271484
1044	VZ	1988-01-07	15.119864463806152
1045	VZ	1988-01-08	14.220541000366211
1046	VZ	1988-01-11	14.501579284667969
1047	VZ	1988-01-12	14.501579284667969
1048	VZ	1988-01-13	15.007448196411133
1049	VZ	1988-01-14	14.951240539550781
1050	VZ	1988-01-15	15.597628593444824
1051	VZ	1988-01-18	15.372797966003418
1052	VZ	1988-01-19	15.147968292236328
1053	VZ	1988-01-20	14.810722351074219
1054	VZ	1988-01-21	14.866929054260254
1055	VZ	1988-01-22	15.372797966003418
1056	VZ	1988-01-25	15.878666877746582
1057	VZ	1988-01-26	15.681941032409668
1058	VZ	1988-01-27	15.766251564025879
1059	VZ	1988-01-28	16.047290802001953
1060	VZ	1988-01-29	16.356433868408203
1061	VZ	1988-02-01	16.32832908630371
1062	VZ	1988-02-02	16.244016647338867
1063	VZ	1988-02-03	16.159706115722656
1064	VZ	1988-02-04	16.131601333618164
1065	VZ	1988-02-05	16.159706115722656
1066	VZ	1988-02-08	16.075393676757812
1067	VZ	1988-02-09	16.18781089782715
1068	VZ	1988-02-10	16.496952056884766
1069	VZ	1988-02-11	16.244016647338867
1070	VZ	1988-02-12	16.384536743164062
1071	VZ	1988-02-16	16.215913772583008
1072	VZ	1988-02-17	15.850564002990723
1073	VZ	1988-02-18	15.710043907165527
1074	VZ	1988-02-19	15.962979316711426
1075	VZ	1988-02-22	16.075393676757812
1076	VZ	1988-02-23	15.934874534606934
1077	VZ	1988-02-24	15.934874534606934
1078	VZ	1988-02-25	15.766251564025879
1079	VZ	1988-02-26	15.962979316711426
1080	VZ	1988-02-29	16.244016647338867
1081	VZ	1988-03-01	16.159706115722656
1082	VZ	1988-03-02	16.18781089782715
1083	VZ	1988-03-03	16.103498458862305
1084	VZ	1988-03-04	15.766251564025879
1085	VZ	1988-03-07	15.710043907165527
1086	VZ	1988-03-08	15.625733375549316
1087	VZ	1988-03-09	15.485214233398438
1088	VZ	1988-03-10	15.176072120666504
1089	VZ	1988-03-11	15.457110404968262
1090	VZ	1988-03-14	15.569524765014648
1091	VZ	1988-03-15	15.710043907165527
1092	VZ	1988-03-16	16.019187927246094
1093	VZ	1988-03-17	15.991083145141602
1094	VZ	1988-03-18	15.962979316711426
1095	VZ	1988-03-21	15.794356346130371
1096	VZ	1988-03-22	15.766251564025879
1097	VZ	1988-03-23	15.738147735595703
1098	VZ	1988-03-24	15.597628593444824
1099	VZ	1988-03-25	15.09175968170166
1100	VZ	1988-03-28	15.007448196411133
1101	VZ	1988-03-29	14.979345321655273
1102	VZ	1988-03-30	14.726409912109375
1103	VZ	1988-03-31	14.866929054260254
1104	VZ	1988-04-04	14.979345321655273
1105	VZ	1988-04-05	15.147968292236328
1106	VZ	1988-04-06	15.400901794433594
1107	VZ	1988-04-07	15.400901794433594
1108	VZ	1988-04-08	15.513318061828613
1109	VZ	1988-04-11	15.400901794433594
1110	VZ	1988-04-12	15.457110404968262
1111	VZ	1988-04-13	15.513318061828613
1112	VZ	1988-04-14	14.866929054260254
1113	VZ	1988-04-15	14.979345321655273
1114	VZ	1988-04-18	14.75451374053955
1115	VZ	1988-04-19	14.613994598388672
1116	VZ	1988-04-20	14.529683113098145
1117	VZ	1988-04-21	14.529683113098145
1118	VZ	1988-04-22	14.810722351074219
1119	VZ	1988-04-25	15.09175968170166
1120	VZ	1988-04-26	15.176072120666504
1121	VZ	1988-04-27	15.09175968170166
1122	VZ	1988-04-28	14.951240539550781
1123	VZ	1988-04-29	15.147968292236328
1124	VZ	1988-05-02	15.176072120666504
1125	VZ	1988-05-03	15.176072120666504
1126	VZ	1988-05-04	14.951240539550781
1127	VZ	1988-05-05	14.6983060836792
1128	VZ	1988-05-06	14.613994598388672
1129	VZ	1988-05-09	14.6983060836792
1130	VZ	1988-05-10	14.951240539550781
1131	VZ	1988-05-11	14.75451374053955
1132	VZ	1988-05-12	14.951240539550781
1133	VZ	1988-05-13	15.035552024841309
1134	VZ	1988-05-16	15.147968292236328
1135	VZ	1988-05-17	14.951240539550781
1136	VZ	1988-05-18	14.6983060836792
1137	VZ	1988-05-19	15.035552024841309
1138	VZ	1988-05-20	15.063655853271484
1139	VZ	1988-05-23	15.007448196411133
1140	VZ	1988-05-24	15.400901794433594
1141	VZ	1988-05-25	15.513318061828613
1142	VZ	1988-05-26	15.569524765014648
1143	VZ	1988-05-27	15.485214233398438
1144	VZ	1988-05-31	16.159706115722656
1145	VZ	1988-06-01	16.384536743164062
1146	VZ	1988-06-02	16.131601333618164
1147	VZ	1988-06-03	16.131601333618164
1148	VZ	1988-06-06	15.962979316711426
1149	VZ	1988-06-07	15.962979316711426
1150	VZ	1988-06-08	16.496952056884766
1151	VZ	1988-06-09	16.244016647338867
1152	VZ	1988-06-10	16.244016647338867
1153	VZ	1988-06-13	16.075393676757812
1154	VZ	1988-06-14	16.468847274780273
1155	VZ	1988-06-15	16.412639617919922
1156	VZ	1988-06-16	16.18781089782715
1157	VZ	1988-06-17	16.30022430419922
1158	VZ	1988-06-20	16.18781089782715
1159	VZ	1988-06-21	16.30022430419922
1160	VZ	1988-06-22	16.721782684326172
1161	VZ	1988-06-23	16.60936737060547
1162	VZ	1988-06-24	16.244016647338867
1163	VZ	1988-06-27	15.962979316711426
1164	VZ	1988-06-28	16.18781089782715
1165	VZ	1988-06-29	15.878666877746582
1166	VZ	1988-06-30	16.159706115722656
1167	VZ	1988-07-01	16.019187927246094
1168	VZ	1988-07-05	16.468847274780273
1169	VZ	1988-07-06	15.906770706176758
1170	VZ	1988-07-07	15.850564002990723
1171	VZ	1988-07-08	15.738147735595703
1172	VZ	1988-07-11	15.822460174560547
1173	VZ	1988-07-12	15.766251564025879
1174	VZ	1988-07-13	15.681941032409668
1175	VZ	1988-07-14	15.653837203979492
1176	VZ	1988-07-15	15.822460174560547
1177	VZ	1988-07-18	15.766251564025879
1178	VZ	1988-07-19	15.794356346130371
1179	VZ	1988-07-20	15.710043907165527
1180	VZ	1988-07-21	15.541420936584473
1181	VZ	1988-07-22	15.400901794433594
1182	VZ	1988-07-25	15.42900562286377
1183	VZ	1988-07-26	15.457110404968262
1184	VZ	1988-07-27	15.344695091247559
1185	VZ	1988-07-28	15.485214233398438
1186	VZ	1988-07-29	15.991083145141602
1187	VZ	1988-08-01	16.215913772583008
1188	VZ	1988-08-02	16.159706115722656
1189	VZ	1988-08-03	16.075393676757812
1190	VZ	1988-08-04	16.047290802001953
1191	VZ	1988-08-05	16.047290802001953
1192	VZ	1988-08-08	15.906770706176758
1193	VZ	1988-08-09	15.569524765014648
1194	VZ	1988-08-10	15.400901794433594
1195	VZ	1988-08-11	15.457110404968262
1196	VZ	1988-08-12	15.597628593444824
1197	VZ	1988-08-15	15.400901794433594
1198	VZ	1988-08-16	15.485214233398438
1199	VZ	1988-08-17	15.569524765014648
1200	VZ	1988-08-18	15.513318061828613
1201	VZ	1988-08-19	15.513318061828613
1202	VZ	1988-08-22	15.457110404968262
1203	VZ	1988-08-23	15.541420936584473
1204	VZ	1988-08-24	15.681941032409668
1205	VZ	1988-08-25	15.42900562286377
1206	VZ	1988-08-26	15.457110404968262
1207	VZ	1988-08-29	15.513318061828613
1208	VZ	1988-08-30	15.541420936584473
1209	VZ	1988-08-31	15.457110404968262
1210	VZ	1988-09-01	15.344695091247559
1211	VZ	1988-09-02	15.738147735595703
1212	VZ	1988-09-06	15.653837203979492
1213	VZ	1988-09-07	15.794356346130371
1214	VZ	1988-09-08	15.822460174560547
1215	VZ	1988-09-09	15.962979316711426
1216	VZ	1988-09-12	15.906770706176758
1217	VZ	1988-09-13	15.906770706176758
1218	VZ	1988-09-14	15.991083145141602
1219	VZ	1988-09-15	15.878666877746582
1220	VZ	1988-09-16	16.159706115722656
1221	VZ	1988-09-19	15.934874534606934
1222	VZ	1988-09-20	16.103498458862305
1223	VZ	1988-09-21	16.047290802001953
1224	VZ	1988-09-22	15.962979316711426
1225	VZ	1988-09-23	16.103498458862305
1226	VZ	1988-09-26	15.822460174560547
1227	VZ	1988-09-27	15.906770706176758
1228	VZ	1988-09-28	15.850564002990723
1229	VZ	1988-09-29	16.131601333618164
1230	VZ	1988-09-30	16.18781089782715
1231	VZ	1988-10-03	16.215913772583008
1232	VZ	1988-10-04	16.047290802001953
1233	VZ	1988-10-05	16.047290802001953
1234	VZ	1988-10-06	16.075393676757812
1235	VZ	1988-10-07	16.553159713745117
1236	VZ	1988-10-10	16.468847274780273
1237	VZ	1988-10-11	16.384536743164062
1238	VZ	1988-10-12	16.215913772583008
1239	VZ	1988-10-13	16.18781089782715
1240	VZ	1988-10-14	16.244016647338867
1241	VZ	1988-10-17	16.244016647338867
1242	VZ	1988-10-18	16.32832908630371
1243	VZ	1988-10-19	16.18781089782715
1244	VZ	1988-10-20	16.496952056884766
1245	VZ	1988-10-21	16.60936737060547
1246	VZ	1988-10-24	16.581262588500977
1247	VZ	1988-10-25	16.60936737060547
1248	VZ	1988-10-26	16.496952056884766
1249	VZ	1988-10-27	16.27212142944336
1250	VZ	1988-10-28	16.384536743164062
1251	VZ	1988-10-31	16.553159713745117
1252	VZ	1988-11-01	16.525056838989258
1253	VZ	1988-11-02	16.412639617919922
1254	VZ	1988-11-03	16.32832908630371
1255	VZ	1988-11-04	16.27212142944336
1256	VZ	1988-11-07	16.131601333618164
1257	VZ	1988-11-08	16.159706115722656
1258	VZ	1988-11-09	16.047290802001953
1259	VZ	1988-11-10	16.131601333618164
1260	VZ	1988-11-11	15.962979316711426
1261	VZ	1988-11-14	15.878666877746582
1262	VZ	1988-11-15	15.906770706176758
1263	VZ	1988-11-16	15.710043907165527
1264	VZ	1988-11-17	15.738147735595703
1265	VZ	1988-11-18	15.850564002990723
1266	VZ	1988-11-21	15.822460174560547
1267	VZ	1988-11-22	15.794356346130371
1268	VZ	1988-11-23	15.850564002990723
1269	VZ	1988-11-25	15.738147735595703
1270	VZ	1988-11-28	15.710043907165527
1271	VZ	1988-11-29	15.794356346130371
1272	VZ	1988-11-30	15.906770706176758
1273	VZ	1988-12-01	15.878666877746582
1274	VZ	1988-12-02	15.850564002990723
1275	VZ	1988-12-05	16.103498458862305
1276	VZ	1988-12-06	16.30022430419922
1277	VZ	1988-12-07	16.32832908630371
1278	VZ	1988-12-08	16.32832908630371
1279	VZ	1988-12-09	16.412639617919922
1280	VZ	1988-12-12	16.412639617919922
1281	VZ	1988-12-13	16.60936737060547
1282	VZ	1988-12-14	16.356433868408203
1283	VZ	1988-12-15	16.30022430419922
1284	VZ	1988-12-16	16.496952056884766
1285	VZ	1988-12-19	16.525056838989258
1286	VZ	1988-12-20	16.32832908630371
1287	VZ	1988-12-21	16.30022430419922
1288	VZ	1988-12-22	16.131601333618164
1289	VZ	1988-12-23	16.019187927246094
1290	VZ	1988-12-27	15.878666877746582
1291	VZ	1988-12-28	15.878666877746582
1292	VZ	1988-12-29	16.019187927246094
1293	VZ	1988-12-30	15.991083145141602
1294	VZ	1989-01-03	15.710043907165527
1295	VZ	1989-01-04	15.822460174560547
1296	VZ	1989-01-05	15.766251564025879
1297	VZ	1989-01-06	15.850564002990723
1298	VZ	1989-01-09	15.934874534606934
1299	VZ	1989-01-10	15.850564002990723
1300	VZ	1989-01-11	15.878666877746582
1301	VZ	1989-01-12	15.794356346130371
1302	VZ	1989-01-13	15.738147735595703
1303	VZ	1989-01-16	15.822460174560547
1304	VZ	1989-01-17	15.850564002990723
1305	VZ	1989-01-18	16.18781089782715
1306	VZ	1989-01-19	16.18781089782715
1307	VZ	1989-01-20	16.159706115722656
1308	VZ	1989-01-23	16.075393676757812
1309	VZ	1989-01-24	16.356433868408203
1310	VZ	1989-01-25	16.440744400024414
1311	VZ	1989-01-26	16.553159713745117
1312	VZ	1989-01-27	16.946613311767578
1313	VZ	1989-01-30	16.74988555908203
1314	VZ	1989-01-31	16.862302780151367
1315	VZ	1989-02-01	16.918508529663086
1316	VZ	1989-02-02	16.806093215942383
1317	VZ	1989-02-03	16.60936737060547
1318	VZ	1989-02-06	16.468847274780273
1319	VZ	1989-02-07	16.862302780151367
1320	VZ	1989-02-08	16.777990341186523
1321	VZ	1989-02-09	16.777990341186523
1322	VZ	1989-02-10	16.74988555908203
1323	VZ	1989-02-13	16.946613311767578
1324	VZ	1989-02-14	16.974716186523438
1325	VZ	1989-02-15	16.974716186523438
1326	VZ	1989-02-16	16.918508529663086
1327	VZ	1989-02-17	16.918508529663086
1328	VZ	1989-02-21	16.74988555908203
1329	VZ	1989-02-22	16.496952056884766
1330	VZ	1989-02-23	16.721782684326172
1331	VZ	1989-02-24	16.384536743164062
1332	VZ	1989-02-27	16.384536743164062
1333	VZ	1989-02-28	16.440744400024414
1334	VZ	1989-03-01	16.32832908630371
1335	VZ	1989-03-02	16.412639617919922
1336	VZ	1989-03-03	16.412639617919922
1337	VZ	1989-03-06	16.60936737060547
1338	VZ	1989-03-07	16.66557502746582
1339	VZ	1989-03-08	16.693679809570312
1340	VZ	1989-03-09	16.806093215942383
1341	VZ	1989-03-10	16.777990341186523
1342	VZ	1989-03-13	16.834197998046875
1343	VZ	1989-03-14	16.74988555908203
1344	VZ	1989-03-15	16.74988555908203
1345	VZ	1989-03-16	17.00282096862793
1346	VZ	1989-03-17	16.806093215942383
1347	VZ	1989-03-20	16.74988555908203
1348	VZ	1989-03-21	16.834197998046875
1349	VZ	1989-03-22	16.918508529663086
1350	VZ	1989-03-23	16.834197998046875
1351	VZ	1989-03-27	16.946613311767578
1352	VZ	1989-03-28	17.08713150024414
1353	VZ	1989-03-29	17.030925750732422
1354	VZ	1989-03-30	17.05902862548828
1355	VZ	1989-03-31	17.143339157104492
1356	VZ	1989-04-03	17.283859252929688
1357	VZ	1989-04-04	16.918508529663086
1358	VZ	1989-04-05	17.115236282348633
1359	VZ	1989-04-06	17.00282096862793
1360	VZ	1989-04-07	17.08713150024414
1361	VZ	1989-04-10	17.08713150024414
1362	VZ	1989-04-11	17.030925750732422
1363	VZ	1989-04-12	17.030925750732422
1364	VZ	1989-04-13	16.946613311767578
1365	VZ	1989-04-14	17.283859252929688
1366	VZ	1989-04-17	17.36817169189453
1367	VZ	1989-04-18	17.874040603637695
1368	VZ	1989-04-19	17.817832946777344
1369	VZ	1989-04-20	17.70541763305664
1370	VZ	1989-04-21	17.845935821533203
1371	VZ	1989-04-24	17.930246353149414
1372	VZ	1989-04-25	18.04266357421875
1373	VZ	1989-04-26	18.211286544799805
1374	VZ	1989-04-27	18.492324829101562
1375	VZ	1989-04-28	18.745258331298828
1376	VZ	1989-05-01	18.604740142822266
1377	VZ	1989-05-02	18.632843017578125
1378	VZ	1989-05-03	18.520427703857422
1379	VZ	1989-05-04	18.211286544799805
1380	VZ	1989-05-05	18.323701858520508
1381	VZ	1989-05-08	18.295597076416016
1382	VZ	1989-05-09	18.267492294311523
1383	VZ	1989-05-10	18.267492294311523
1384	VZ	1989-05-11	18.323701858520508
1385	VZ	1989-05-12	18.885778427124023
1386	VZ	1989-05-15	18.80146598815918
1387	VZ	1989-05-16	18.745258331298828
1388	VZ	1989-05-17	18.913881301879883
1389	VZ	1989-05-18	19.026296615600586
1390	VZ	1989-05-19	19.5883731842041
1391	VZ	1989-05-22	19.700788497924805
1392	VZ	1989-05-23	19.44785499572754
1393	VZ	1989-05-24	19.44785499572754
1394	VZ	1989-05-25	19.391647338867188
1395	VZ	1989-05-26	19.700788497924805
1396	VZ	1989-05-30	19.44785499572754
1397	VZ	1989-05-31	19.53216552734375
1398	VZ	1989-06-01	19.560270309448242
1399	VZ	1989-06-02	19.981826782226562
1400	VZ	1989-06-05	19.86941146850586
1401	VZ	1989-06-06	20.094242095947266
1402	VZ	1989-06-07	20.600112915039062
1403	VZ	1989-06-08	20.48769760131836
1404	VZ	1989-06-09	20.26286506652832
1405	VZ	1989-06-12	20.15045166015625
1406	VZ	1989-06-13	19.700788497924805
1407	VZ	1989-06-14	19.616477966308594
1408	VZ	1989-06-15	19.363542556762695
1409	VZ	1989-06-16	19.560270309448242
1410	VZ	1989-06-19	19.672685623168945
1411	VZ	1989-06-20	19.644580841064453
1412	VZ	1989-06-21	19.50406265258789
1413	VZ	1989-06-22	19.78510093688965
1414	VZ	1989-06-23	20.459592819213867
1415	VZ	1989-06-26	20.23476219177246
1416	VZ	1989-06-27	20.23476219177246
1417	VZ	1989-06-28	19.89751625061035
1418	VZ	1989-06-29	19.728893280029297
1419	VZ	1989-06-30	19.672685623168945
1420	VZ	1989-07-03	19.5883731842041
1421	VZ	1989-07-05	19.728893280029297
1422	VZ	1989-07-06	19.700788497924805
1423	VZ	1989-07-07	20.066139221191406
1424	VZ	1989-07-10	20.15045166015625
1425	VZ	1989-07-11	20.347177505493164
1426	VZ	1989-07-12	20.347177505493164
1427	VZ	1989-07-13	20.403385162353516
1428	VZ	1989-07-14	20.347177505493164
1429	VZ	1989-07-17	20.290969848632812
1430	VZ	1989-07-18	20.290969848632812
1431	VZ	1989-07-19	20.628215789794922
1432	VZ	1989-07-20	20.57200813293457
1433	VZ	1989-07-21	20.51580047607422
1434	VZ	1989-07-24	20.319074630737305
1435	VZ	1989-07-25	20.51580047607422
1436	VZ	1989-07-26	20.712526321411133
1437	VZ	1989-07-27	21.049772262573242
1438	VZ	1989-07-28	21.105981826782227
1439	VZ	1989-07-31	21.555641174316406
1440	VZ	1989-08-01	21.920991897583008
1441	VZ	1989-08-02	21.72426414489746
1442	VZ	1989-08-03	21.72426414489746
1443	VZ	1989-08-04	21.61185073852539
1444	VZ	1989-08-07	22.03340721130371
1445	VZ	1989-08-08	22.145822525024414
1446	VZ	1989-08-09	21.808576583862305
1447	VZ	1989-08-10	21.6961612701416
1448	VZ	1989-08-11	21.443227767944336
1449	VZ	1989-08-14	21.27460479736328
1450	VZ	1989-08-15	21.555641174316406
1451	VZ	1989-08-16	21.668058395385742
1452	VZ	1989-08-17	21.61185073852539
1453	VZ	1989-08-18	21.808576583862305
1454	VZ	1989-08-21	21.527538299560547
1455	VZ	1989-08-22	21.471330642700195
1456	VZ	1989-08-23	21.752368927001953
1457	VZ	1989-08-24	22.173927307128906
1458	VZ	1989-08-25	22.117719650268555
1459	VZ	1989-08-28	22.089614868164062
1460	VZ	1989-08-29	21.752368927001953
1461	VZ	1989-08-30	21.836681365966797
1462	VZ	1989-08-31	21.9490966796875
1463	VZ	1989-09-01	22.202030181884766
1464	VZ	1989-09-05	22.117719650268555
1465	VZ	1989-09-06	21.97719955444336
1466	VZ	1989-09-07	21.920991897583008
1467	VZ	1989-09-08	21.808576583862305
1468	VZ	1989-09-11	21.780473709106445
1469	VZ	1989-09-12	21.808576583862305
1470	VZ	1989-09-13	21.5837459564209
1471	VZ	1989-09-14	21.752368927001953
1472	VZ	1989-09-15	21.836681365966797
1473	VZ	1989-09-18	21.9490966796875
1474	VZ	1989-09-19	22.06151008605957
1475	VZ	1989-09-20	22.03340721130371
1476	VZ	1989-09-21	21.9490966796875
1477	VZ	1989-09-22	22.258237838745117
1478	VZ	1989-09-25	22.06151008605957
1479	VZ	1989-09-26	22.089614868164062
1480	VZ	1989-09-27	22.117719650268555
1481	VZ	1989-09-28	22.37065315246582
1482	VZ	1989-09-29	22.426860809326172
1483	VZ	1989-10-02	22.426860809326172
1484	VZ	1989-10-03	22.398757934570312
1485	VZ	1989-10-04	22.792211532592773
1486	VZ	1989-10-05	22.848419189453125
1487	VZ	1989-10-06	23.10135269165039
1488	VZ	1989-10-09	23.157560348510742
1489	VZ	1989-10-10	23.269975662231445
1490	VZ	1989-10-11	23.298080444335938
1491	VZ	1989-10-12	23.157560348510742
1492	VZ	1989-10-13	21.920991897583008
1493	VZ	1989-10-16	22.258237838745117
1494	VZ	1989-10-17	22.31444549560547
1495	VZ	1989-10-18	22.28634262084961
1496	VZ	1989-10-19	22.62358856201172
1497	VZ	1989-10-20	22.932729721069336
1498	VZ	1989-10-23	22.876522064208984
1499	VZ	1989-10-24	22.848419189453125
1500	VZ	1989-10-25	22.67979621887207
1501	VZ	1989-10-26	22.454965591430664
1502	VZ	1989-10-27	22.454965591430664
1503	VZ	1989-10-30	22.511173248291016
1504	VZ	1989-10-31	22.988937377929688
1505	VZ	1989-11-01	23.07324981689453
1506	VZ	1989-11-02	22.988937377929688
1507	VZ	1989-11-03	22.932729721069336
1508	VZ	1989-11-06	22.792211532592773
1509	VZ	1989-11-07	22.876522064208984
1510	VZ	1989-11-08	22.988937377929688
1511	VZ	1989-11-09	22.848419189453125
1512	VZ	1989-11-10	22.932729721069336
1513	VZ	1989-11-13	23.045146942138672
1514	VZ	1989-11-14	23.07324981689453
1515	VZ	1989-11-15	23.35428810119629
1516	VZ	1989-11-16	23.213769912719727
1517	VZ	1989-11-17	23.241872787475586
1518	VZ	1989-11-20	23.045146942138672
1519	VZ	1989-11-21	22.932729721069336
1520	VZ	1989-11-22	22.988937377929688
1521	VZ	1989-11-24	23.10135269165039
1522	VZ	1989-11-27	23.045146942138672
1523	VZ	1989-11-28	23.045146942138672
1524	VZ	1989-11-29	22.932729721069336
1525	VZ	1989-11-30	23.157560348510742
1526	VZ	1989-12-01	23.944467544555664
1527	VZ	1989-12-04	24.056884765625
1528	VZ	1989-12-05	23.860157012939453
1529	VZ	1989-12-06	23.77584457397461
1530	VZ	1989-12-07	23.83205223083496
1531	VZ	1989-12-08	23.972572326660156
1532	VZ	1989-12-11	24.056884765625
1533	VZ	1989-12-12	24.647064208984375
1534	VZ	1989-12-13	25.068622589111328
1535	VZ	1989-12-14	25.068622589111328
1536	VZ	1989-12-15	25.18103790283203
1537	VZ	1989-12-18	24.47844123840332
1538	VZ	1989-12-19	24.225507736206055
1539	VZ	1989-12-20	24.11309051513672
1540	VZ	1989-12-21	24.08498764038086
1541	VZ	1989-12-22	24.534648895263672
1542	VZ	1989-12-26	24.337921142578125
1543	VZ	1989-12-27	24.534648895263672
1544	VZ	1989-12-28	24.618959426879883
1545	VZ	1989-12-29	25.012414932250977
1546	VZ	1990-01-02	25.630699157714844
1547	VZ	1990-01-03	25.574491500854492
1548	VZ	1990-01-04	24.590856552124023
1549	VZ	1990-01-05	24.028779983520508
1550	VZ	1990-01-08	24.225507736206055
1551	VZ	1990-01-09	23.551015853881836
1552	VZ	1990-01-10	22.932729721069336
1553	VZ	1990-01-11	23.01704216003418
1554	VZ	1990-01-12	22.03340721130371
1555	VZ	1990-01-15	22.117719650268555
1556	VZ	1990-01-16	22.34255027770996
1557	VZ	1990-01-17	22.03340721130371
1558	VZ	1990-01-18	21.97719955444336
1559	VZ	1990-01-19	22.202030181884766
1560	VZ	1990-01-22	21.190292358398438
1561	VZ	1990-01-23	21.527538299560547
1562	VZ	1990-01-24	21.358915328979492
1563	VZ	1990-01-25	21.27460479736328
1564	VZ	1990-01-26	21.330812454223633
1565	VZ	1990-01-29	21.38701820373535
1566	VZ	1990-01-30	21.30270767211914
1567	VZ	1990-01-31	21.97719955444336
1568	VZ	1990-02-01	22.06151008605957
1569	VZ	1990-02-02	22.00530433654785
1570	VZ	1990-02-05	21.63995361328125
1571	VZ	1990-02-06	21.021669387817383
1572	VZ	1990-02-07	20.853046417236328
1573	VZ	1990-02-08	20.628215789794922
1574	VZ	1990-02-09	20.82494354248047
1575	VZ	1990-02-12	20.712526321411133
1576	VZ	1990-02-13	20.628215789794922
1577	VZ	1990-02-14	20.628215789794922
1578	VZ	1990-02-15	20.712526321411133
1579	VZ	1990-02-16	20.459592819213867
1580	VZ	1990-02-20	19.616477966308594
1581	VZ	1990-02-21	19.50406265258789
1582	VZ	1990-02-22	19.4759578704834
1583	VZ	1990-02-23	19.53216552734375
1584	VZ	1990-02-26	19.78510093688965
1585	VZ	1990-02-27	19.981826782226562
1586	VZ	1990-02-28	20.20665740966797
1587	VZ	1990-03-01	20.431489944458008
1588	VZ	1990-03-02	20.51580047607422
1589	VZ	1990-03-05	20.57200813293457
1590	VZ	1990-03-06	21.049772262573242
1591	VZ	1990-03-07	20.853046417236328
1592	VZ	1990-03-08	21.077877044677734
1593	VZ	1990-03-09	20.881149291992188
1594	VZ	1990-03-12	20.90925407409668
1595	VZ	1990-03-13	20.600112915039062
1596	VZ	1990-03-14	20.375280380249023
1597	VZ	1990-03-15	20.319074630737305
1598	VZ	1990-03-16	20.459592819213867
1599	VZ	1990-03-19	20.628215789794922
1600	VZ	1990-03-20	20.459592819213867
1601	VZ	1990-03-21	20.375280380249023
1602	VZ	1990-03-22	20.319074630737305
1603	VZ	1990-03-23	20.600112915039062
1604	VZ	1990-03-26	20.684423446655273
1605	VZ	1990-03-27	20.96546173095703
1606	VZ	1990-03-28	21.021669387817383
1607	VZ	1990-03-29	21.021669387817383
1608	VZ	1990-03-30	21.218395233154297
1609	VZ	1990-04-02	21.415122985839844
1610	VZ	1990-04-03	21.780473709106445
1611	VZ	1990-04-04	21.358915328979492
1612	VZ	1990-04-05	21.162189483642578
1613	VZ	1990-04-06	21.27460479736328
1614	VZ	1990-04-09	21.218395233154297
1615	VZ	1990-04-10	21.162189483642578
1616	VZ	1990-04-11	21.330812454223633
1617	VZ	1990-04-12	21.63995361328125
1618	VZ	1990-04-16	21.9490966796875
1619	VZ	1990-04-17	22.00530433654785
1620	VZ	1990-04-18	21.808576583862305
1621	VZ	1990-04-19	21.555641174316406
1622	VZ	1990-04-20	21.471330642700195
1623	VZ	1990-04-23	21.190292358398438
1624	VZ	1990-04-24	20.993566513061523
1625	VZ	1990-04-25	21.105981826782227
1626	VZ	1990-04-26	21.049772262573242
1627	VZ	1990-04-27	20.853046417236328
1628	VZ	1990-04-30	21.021669387817383
1629	VZ	1990-05-01	21.24650001525879
1630	VZ	1990-05-02	21.30270767211914
1631	VZ	1990-05-03	21.527538299560547
1632	VZ	1990-05-04	21.97719955444336
1633	VZ	1990-05-07	22.258237838745117
1634	VZ	1990-05-08	22.37065315246582
1635	VZ	1990-05-09	22.37065315246582
1636	VZ	1990-05-10	22.426860809326172
1637	VZ	1990-05-11	23.213769912719727
1638	VZ	1990-05-14	23.71963882446289
1639	VZ	1990-05-15	23.49480628967285
1640	VZ	1990-05-16	23.607221603393555
1641	VZ	1990-05-17	23.607221603393555
1642	VZ	1990-05-18	23.888261795043945
1643	VZ	1990-05-21	23.77584457397461
1644	VZ	1990-05-22	23.71963882446289
1645	VZ	1990-05-23	23.77584457397461
1646	VZ	1990-05-24	23.213769912719727
1647	VZ	1990-05-25	22.932729721069336
1648	VZ	1990-05-29	23.607221603393555
1649	VZ	1990-05-30	23.38239288330078
1650	VZ	1990-05-31	23.4385986328125
1651	VZ	1990-06-01	23.38239288330078
1652	VZ	1990-06-04	23.551015853881836
1653	VZ	1990-06-05	23.4385986328125
1654	VZ	1990-06-06	23.49480628967285
1655	VZ	1990-06-07	23.213769912719727
1656	VZ	1990-06-08	23.045146942138672
1657	VZ	1990-06-11	23.157560348510742
1658	VZ	1990-06-12	23.663429260253906
1659	VZ	1990-06-13	23.551015853881836
1660	VZ	1990-06-14	23.269975662231445
1661	VZ	1990-06-15	22.988937377929688
1662	VZ	1990-06-18	22.483068466186523
1663	VZ	1990-06-19	22.37065315246582
1664	VZ	1990-06-20	22.426860809326172
1665	VZ	1990-06-21	22.595483779907227
1666	VZ	1990-06-22	21.97719955444336
1667	VZ	1990-06-25	21.920991897583008
1668	VZ	1990-06-26	22.089614868164062
1669	VZ	1990-06-27	22.483068466186523
1670	VZ	1990-06-28	22.539276123046875
1671	VZ	1990-06-29	22.31444549560547
1672	VZ	1990-07-02	22.820314407348633
1673	VZ	1990-07-03	22.37065315246582
1674	VZ	1990-07-05	21.864784240722656
1675	VZ	1990-07-06	21.752368927001953
1676	VZ	1990-07-09	21.6961612701416
1677	VZ	1990-07-10	21.24650001525879
1678	VZ	1990-07-11	20.90925407409668
1679	VZ	1990-07-12	20.96546173095703
1680	VZ	1990-07-13	20.96546173095703
1681	VZ	1990-07-16	21.24650001525879
1682	VZ	1990-07-17	20.853046417236328
1683	VZ	1990-07-18	20.403385162353516
1684	VZ	1990-07-19	20.796838760375977
1685	VZ	1990-07-20	21.077877044677734
1686	VZ	1990-07-23	20.796838760375977
1687	VZ	1990-07-24	21.077877044677734
1688	VZ	1990-07-25	21.30270767211914
1689	VZ	1990-07-26	21.077877044677734
1690	VZ	1990-07-27	20.853046417236328
1691	VZ	1990-07-30	21.415122985839844
1692	VZ	1990-07-31	22.202030181884766
1693	VZ	1990-08-01	22.426860809326172
1694	VZ	1990-08-02	22.03340721130371
1695	VZ	1990-08-03	21.6961612701416
1696	VZ	1990-08-06	20.740631103515625
1697	VZ	1990-08-07	20.57200813293457
1698	VZ	1990-08-08	20.90925407409668
1699	VZ	1990-08-09	20.740631103515625
1700	VZ	1990-08-10	20.57200813293457
1701	VZ	1990-08-13	20.740631103515625
1702	VZ	1990-08-14	20.684423446655273
1703	VZ	1990-08-15	20.90925407409668
1704	VZ	1990-08-16	20.347177505493164
1705	VZ	1990-08-17	20.290969848632812
1706	VZ	1990-08-20	20.347177505493164
1707	VZ	1990-08-21	20.066139221191406
1708	VZ	1990-08-22	19.279232025146484
1709	VZ	1990-08-23	18.604740142822266
1710	VZ	1990-08-24	18.04266357421875
1711	VZ	1990-08-27	19.11060905456543
1712	VZ	1990-08-28	18.77336311340332
1713	VZ	1990-08-29	19.391647338867188
1714	VZ	1990-08-30	18.492324829101562
1715	VZ	1990-08-31	19.223024368286133
1716	VZ	1990-09-04	19.054401397705078
1717	VZ	1990-09-05	18.941986083984375
1718	VZ	1990-09-06	18.548532485961914
1719	VZ	1990-09-07	19.279232025146484
1720	VZ	1990-09-10	19.054401397705078
1721	VZ	1990-09-11	19.11060905456543
1722	VZ	1990-09-12	19.560270309448242
1723	VZ	1990-09-13	19.672685623168945
1724	VZ	1990-09-14	20.122346878051758
1725	VZ	1990-09-17	20.403385162353516
1726	VZ	1990-09-18	20.51580047607422
1727	VZ	1990-09-19	20.403385162353516
1728	VZ	1990-09-20	20.459592819213867
1729	VZ	1990-09-21	20.796838760375977
1730	VZ	1990-09-24	20.459592819213867
1731	VZ	1990-09-25	20.796838760375977
1732	VZ	1990-09-26	20.684423446655273
1733	VZ	1990-09-27	20.96546173095703
1734	VZ	1990-09-28	21.24650001525879
1735	VZ	1990-10-01	22.089614868164062
1736	VZ	1990-10-02	22.31444549560547
1737	VZ	1990-10-03	21.5837459564209
1738	VZ	1990-10-04	21.63995361328125
1739	VZ	1990-10-05	21.527538299560547
1740	VZ	1990-10-08	21.808576583862305
1741	VZ	1990-10-09	21.5837459564209
1742	VZ	1990-10-10	20.90925407409668
1743	VZ	1990-10-11	20.740631103515625
1744	VZ	1990-10-12	21.471330642700195
1745	VZ	1990-10-15	22.202030181884766
1746	VZ	1990-10-16	22.089614868164062
1747	VZ	1990-10-17	22.145822525024414
1748	VZ	1990-10-18	22.70789909362793
1749	VZ	1990-10-19	23.38239288330078
1750	VZ	1990-10-22	23.71963882446289
1751	VZ	1990-10-23	23.157560348510742
1752	VZ	1990-10-24	22.932729721069336
1753	VZ	1990-10-25	22.539276123046875
1754	VZ	1990-10-26	22.37065315246582
1755	VZ	1990-10-29	22.483068466186523
1756	VZ	1990-10-30	22.876522064208984
1757	VZ	1990-10-31	23.49480628967285
1758	VZ	1990-11-01	23.77584457397461
1759	VZ	1990-11-02	23.71963882446289
1760	VZ	1990-11-05	24.056884765625
1761	VZ	1990-11-06	23.4385986328125
1762	VZ	1990-11-07	22.651691436767578
1763	VZ	1990-11-08	23.157560348510742
1764	VZ	1990-11-09	23.83205223083496
1765	VZ	1990-11-12	24.50654411315918
1766	VZ	1990-11-13	23.77584457397461
1767	VZ	1990-11-14	23.944467544555664
1768	VZ	1990-11-15	23.607221603393555
1769	VZ	1990-11-16	23.83205223083496
1770	VZ	1990-11-19	24.000675201416016
1771	VZ	1990-11-20	23.888261795043945
1772	VZ	1990-11-21	23.888261795043945
1773	VZ	1990-11-23	23.888261795043945
1774	VZ	1990-11-26	23.71963882446289
1775	VZ	1990-11-27	23.888261795043945
1776	VZ	1990-11-28	23.944467544555664
1777	VZ	1990-11-29	23.888261795043945
1778	VZ	1990-11-30	24.450336456298828
1779	VZ	1990-12-03	24.50654411315918
1780	VZ	1990-12-04	24.787582397460938
1781	VZ	1990-12-05	24.84379005432129
1782	VZ	1990-12-06	25.012414932250977
1783	VZ	1990-12-07	25.012414932250977
1784	VZ	1990-12-10	25.237245559692383
1785	VZ	1990-12-11	24.787582397460938
1786	VZ	1990-12-12	25.068622589111328
1787	VZ	1990-12-13	24.84379005432129
1788	VZ	1990-12-14	24.73137664794922
1789	VZ	1990-12-17	24.73137664794922
1790	VZ	1990-12-18	25.18103790283203
1791	VZ	1990-12-19	25.18103790283203
1792	VZ	1990-12-20	24.787582397460938
1793	VZ	1990-12-21	25.068622589111328
1794	VZ	1990-12-24	24.899999618530273
1795	VZ	1990-12-26	24.84379005432129
1796	VZ	1990-12-27	24.450336456298828
1797	VZ	1990-12-28	24.225507736206055
1798	VZ	1990-12-31	24.11309051513672
1799	VZ	1991-01-02	23.663429260253906
1800	VZ	1991-01-03	23.4385986328125
1801	VZ	1991-01-04	22.820314407348633
1802	VZ	1991-01-07	21.920991897583008
1803	VZ	1991-01-08	21.920991897583008
1804	VZ	1991-01-09	21.808576583862305
1805	VZ	1991-01-10	22.145822525024414
1806	VZ	1991-01-11	22.426860809326172
1807	VZ	1991-01-14	22.03340721130371
1808	VZ	1991-01-15	22.202030181884766
1809	VZ	1991-01-16	21.864784240722656
1810	VZ	1991-01-17	23.49480628967285
1811	VZ	1991-01-18	23.944467544555664
1812	VZ	1991-01-21	24.281713485717773
1813	VZ	1991-01-22	22.483068466186523
1814	VZ	1991-01-23	21.415122985839844
1815	VZ	1991-01-24	21.63995361328125
1816	VZ	1991-01-25	21.920991897583008
1817	VZ	1991-01-28	22.089614868164062
1818	VZ	1991-01-29	21.63995361328125
1819	VZ	1991-01-30	21.415122985839844
1820	VZ	1991-01-31	21.808576583862305
1821	VZ	1991-02-01	21.5837459564209
1822	VZ	1991-02-04	21.752368927001953
1823	VZ	1991-02-05	21.808576583862305
1824	VZ	1991-02-06	22.258237838745117
1825	VZ	1991-02-07	22.426860809326172
1826	VZ	1991-02-08	22.651691436767578
1827	VZ	1991-02-11	23.326183319091797
1828	VZ	1991-02-12	22.988937377929688
1829	VZ	1991-02-13	23.326183319091797
1830	VZ	1991-02-14	22.820314407348633
1831	VZ	1991-02-15	22.876522064208984
1832	VZ	1991-02-19	22.651691436767578
1833	VZ	1991-02-20	22.145822525024414
1834	VZ	1991-02-21	22.202030181884766
1835	VZ	1991-02-22	21.864784240722656
1836	VZ	1991-02-25	21.808576583862305
1837	VZ	1991-02-26	21.97719955444336
1838	VZ	1991-02-27	22.089614868164062
1839	VZ	1991-02-28	22.03340721130371
1840	VZ	1991-03-01	21.97719955444336
1841	VZ	1991-03-04	21.5837459564209
1842	VZ	1991-03-05	21.5837459564209
1843	VZ	1991-03-06	21.30270767211914
1844	VZ	1991-03-07	21.415122985839844
1845	VZ	1991-03-08	21.752368927001953
1846	VZ	1991-03-11	21.63995361328125
1847	VZ	1991-03-12	21.190292358398438
1848	VZ	1991-03-13	21.358915328979492
1849	VZ	1991-03-14	21.190292358398438
1850	VZ	1991-03-15	21.527538299560547
1851	VZ	1991-03-18	22.145822525024414
1852	VZ	1991-03-19	21.920991897583008
1853	VZ	1991-03-20	22.145822525024414
1854	VZ	1991-03-21	22.483068466186523
1855	VZ	1991-03-22	22.483068466186523
1856	VZ	1991-03-25	22.70789909362793
1857	VZ	1991-03-26	22.932729721069336
1858	VZ	1991-03-27	22.651691436767578
1859	VZ	1991-03-28	23.10135269165039
1860	VZ	1991-04-01	22.988937377929688
1861	VZ	1991-04-02	23.49480628967285
1862	VZ	1991-04-03	23.213769912719727
1863	VZ	1991-04-04	22.820314407348633
1864	VZ	1991-04-05	22.37065315246582
1865	VZ	1991-04-08	22.426860809326172
1866	VZ	1991-04-09	22.202030181884766
1867	VZ	1991-04-10	22.145822525024414
1868	VZ	1991-04-11	22.483068466186523
1869	VZ	1991-04-12	22.876522064208984
1870	VZ	1991-04-15	22.651691436767578
1871	VZ	1991-04-16	22.426860809326172
1872	VZ	1991-04-17	22.089614868164062
1873	VZ	1991-04-18	22.03340721130371
1874	VZ	1991-04-19	21.864784240722656
1875	VZ	1991-04-22	21.97719955444336
1876	VZ	1991-04-23	22.03340721130371
1877	VZ	1991-04-24	21.920991897583008
1878	VZ	1991-04-25	21.527538299560547
1879	VZ	1991-04-26	21.63995361328125
1880	VZ	1991-04-29	21.6961612701416
1881	VZ	1991-04-30	22.483068466186523
1882	VZ	1991-05-01	22.539276123046875
1883	VZ	1991-05-02	22.089614868164062
1884	VZ	1991-05-03	21.864784240722656
1885	VZ	1991-05-06	21.864784240722656
1886	VZ	1991-05-07	21.63995361328125
1887	VZ	1991-05-08	21.5837459564209
1888	VZ	1991-05-09	21.021669387817383
1889	VZ	1991-05-10	20.459592819213867
1890	VZ	1991-05-13	20.796838760375977
1891	VZ	1991-05-14	20.740631103515625
1892	VZ	1991-05-15	20.96546173095703
1893	VZ	1991-05-16	21.24650001525879
1894	VZ	1991-05-17	21.190292358398438
1895	VZ	1991-05-20	20.853046417236328
1896	VZ	1991-05-21	21.021669387817383
1897	VZ	1991-05-22	20.90925407409668
1898	VZ	1991-05-23	20.684423446655273
1899	VZ	1991-05-24	20.57200813293457
1900	VZ	1991-05-28	20.796838760375977
1901	VZ	1991-05-29	20.853046417236328
1902	VZ	1991-05-30	21.358915328979492
1903	VZ	1991-05-31	21.190292358398438
1904	VZ	1991-06-03	20.796838760375977
1905	VZ	1991-06-04	20.347177505493164
1906	VZ	1991-06-05	20.066139221191406
1907	VZ	1991-06-06	20.009931564331055
1908	VZ	1991-06-07	20.066139221191406
1909	VZ	1991-06-10	19.953723907470703
1910	VZ	1991-06-11	20.009931564331055
1911	VZ	1991-06-12	20.122346878051758
1912	VZ	1991-06-13	20.57200813293457
1913	VZ	1991-06-14	21.021669387817383
1914	VZ	1991-06-17	20.96546173095703
1915	VZ	1991-06-18	20.796838760375977
1916	VZ	1991-06-19	20.459592819213867
1917	VZ	1991-06-20	20.347177505493164
1918	VZ	1991-06-21	20.684423446655273
1919	VZ	1991-06-24	20.403385162353516
1920	VZ	1991-06-25	20.90925407409668
1921	VZ	1991-06-26	20.90925407409668
1922	VZ	1991-06-27	21.190292358398438
1923	VZ	1991-06-28	21.24650001525879
1924	VZ	1991-07-01	22.03340721130371
1925	VZ	1991-07-02	21.527538299560547
1926	VZ	1991-07-03	21.077877044677734
1927	VZ	1991-07-05	21.021669387817383
1928	VZ	1991-07-08	21.134084701538086
1929	VZ	1991-07-09	20.90925407409668
1930	VZ	1991-07-10	21.077877044677734
1931	VZ	1991-07-11	21.077877044677734
1932	VZ	1991-07-12	20.90925407409668
1933	VZ	1991-07-15	20.796838760375977
1934	VZ	1991-07-16	20.90925407409668
1935	VZ	1991-07-17	20.796838760375977
1936	VZ	1991-07-18	21.30270767211914
1937	VZ	1991-07-19	21.6961612701416
1938	VZ	1991-07-22	21.808576583862305
1939	VZ	1991-07-23	21.5837459564209
1940	VZ	1991-07-24	21.415122985839844
1941	VZ	1991-07-25	21.5837459564209
1942	VZ	1991-07-26	21.808576583862305
1943	VZ	1991-07-29	21.97719955444336
1944	VZ	1991-07-30	21.752368927001953
1945	VZ	1991-07-31	21.527538299560547
1946	VZ	1991-08-01	21.24650001525879
1947	VZ	1991-08-02	21.24650001525879
1948	VZ	1991-08-05	20.96546173095703
1949	VZ	1991-08-06	21.752368927001953
1950	VZ	1991-08-07	21.63995361328125
1951	VZ	1991-08-08	21.5837459564209
1952	VZ	1991-08-09	21.415122985839844
1953	VZ	1991-08-12	21.471330642700195
1954	VZ	1991-08-13	21.358915328979492
1955	VZ	1991-08-14	21.190292358398438
1956	VZ	1991-08-15	21.358915328979492
1957	VZ	1991-08-16	20.853046417236328
1958	VZ	1991-08-19	20.459592819213867
1959	VZ	1991-08-20	20.740631103515625
1960	VZ	1991-08-21	21.358915328979492
1961	VZ	1991-08-22	21.5837459564209
1962	VZ	1991-08-23	22.145822525024414
1963	VZ	1991-08-26	22.202030181884766
1964	VZ	1991-08-27	22.258237838745117
1965	VZ	1991-08-28	22.595483779907227
1966	VZ	1991-08-29	22.258237838745117
1967	VZ	1991-08-30	22.426860809326172
1968	VZ	1991-09-03	22.483068466186523
1969	VZ	1991-09-04	22.145822525024414
1970	VZ	1991-09-05	22.145822525024414
1971	VZ	1991-09-06	21.97719955444336
1972	VZ	1991-09-09	22.03340721130371
1973	VZ	1991-09-10	21.97719955444336
1974	VZ	1991-09-11	21.864784240722656
1975	VZ	1991-09-12	21.97719955444336
1976	VZ	1991-09-13	21.808576583862305
1977	VZ	1991-09-16	21.6961612701416
1978	VZ	1991-09-17	21.63995361328125
1979	VZ	1991-09-18	21.6961612701416
1980	VZ	1991-09-19	21.808576583862305
1981	VZ	1991-09-20	21.471330642700195
1982	VZ	1991-09-23	21.415122985839844
1983	VZ	1991-09-24	20.684423446655273
1984	VZ	1991-09-25	20.290969848632812
1985	VZ	1991-09-26	20.23476219177246
1986	VZ	1991-09-27	20.347177505493164
1987	VZ	1991-09-30	20.459592819213867
1988	VZ	1991-10-01	20.290969848632812
1989	VZ	1991-10-02	20.403385162353516
1990	VZ	1991-10-03	20.17855453491211
1991	VZ	1991-10-04	19.44785499572754
1992	VZ	1991-10-07	19.672685623168945
1993	VZ	1991-10-08	19.78510093688965
1994	VZ	1991-10-09	19.672685623168945
1995	VZ	1991-10-10	19.89751625061035
1996	VZ	1991-10-11	19.953723907470703
1997	VZ	1991-10-14	20.290969848632812
1998	VZ	1991-10-15	20.403385162353516
1999	VZ	1991-10-16	20.347177505493164
2000	VZ	1991-10-17	19.953723907470703
2001	VZ	1991-10-18	20.290969848632812
2002	VZ	1991-10-21	20.17855453491211
2003	VZ	1991-10-22	20.122346878051758
2004	VZ	1991-10-23	20.122346878051758
2005	VZ	1991-10-24	20.122346878051758
2006	VZ	1991-10-25	20.066139221191406
2007	VZ	1991-10-28	20.459592819213867
2008	VZ	1991-10-29	20.796838760375977
2009	VZ	1991-10-30	20.96546173095703
2010	VZ	1991-10-31	21.134084701538086
2011	VZ	1991-11-01	20.90925407409668
2012	VZ	1991-11-04	20.57200813293457
2013	VZ	1991-11-05	20.740631103515625
2014	VZ	1991-11-06	20.740631103515625
2015	VZ	1991-11-07	20.90925407409668
2016	VZ	1991-11-08	20.796838760375977
2017	VZ	1991-11-11	20.853046417236328
2018	VZ	1991-11-12	20.90925407409668
2019	VZ	1991-11-13	20.853046417236328
2020	VZ	1991-11-14	20.96546173095703
2021	VZ	1991-11-15	20.290969848632812
2022	VZ	1991-11-18	20.459592819213867
2023	VZ	1991-11-19	20.459592819213867
2024	VZ	1991-11-20	20.23476219177246
2025	VZ	1991-11-21	20.459592819213867
2026	VZ	1991-11-22	20.290969848632812
2027	VZ	1991-11-25	20.403385162353516
2028	VZ	1991-11-26	20.347177505493164
2029	VZ	1991-11-27	20.347177505493164
2030	VZ	1991-11-29	20.403385162353516
2031	VZ	1991-12-02	20.403385162353516
2032	VZ	1991-12-03	20.290969848632812
2033	VZ	1991-12-04	20.290969848632812
2034	VZ	1991-12-05	20.122346878051758
2035	VZ	1991-12-06	20.290969848632812
2036	VZ	1991-12-09	20.57200813293457
2037	VZ	1991-12-10	20.96546173095703
2038	VZ	1991-12-11	21.24650001525879
2039	VZ	1991-12-12	21.415122985839844
2040	VZ	1991-12-13	21.415122985839844
2041	VZ	1991-12-16	21.415122985839844
2042	VZ	1991-12-17	21.527538299560547
2043	VZ	1991-12-18	21.527538299560547
2044	VZ	1991-12-19	21.527538299560547
2045	VZ	1991-12-20	21.5837459564209
2046	VZ	1991-12-23	21.63995361328125
2047	VZ	1991-12-24	21.24650001525879
2048	VZ	1991-12-26	21.471330642700195
2049	VZ	1991-12-27	21.190292358398438
2050	VZ	1991-12-30	21.415122985839844
2051	VZ	1991-12-31	21.6961612701416
2052	VZ	1992-01-02	21.808576583862305
2053	VZ	1992-01-03	21.808576583862305
2054	VZ	1992-01-06	21.24650001525879
2055	VZ	1992-01-07	21.24650001525879
2056	VZ	1992-01-08	21.415122985839844
2057	VZ	1992-01-09	21.190292358398438
2058	VZ	1992-01-10	21.021669387817383
2059	VZ	1992-01-13	20.853046417236328
2060	VZ	1992-01-14	20.96546173095703
2061	VZ	1992-01-15	20.740631103515625
2062	VZ	1992-01-16	20.51580047607422
2063	VZ	1992-01-17	20.57200813293457
2064	VZ	1992-01-20	20.628215789794922
2065	VZ	1992-01-21	20.796838760375977
2066	VZ	1992-01-22	21.134084701538086
2067	VZ	1992-01-23	21.190292358398438
2068	VZ	1992-01-24	21.471330642700195
2069	VZ	1992-01-27	20.90925407409668
2070	VZ	1992-01-28	20.684423446655273
2071	VZ	1992-01-29	20.740631103515625
2072	VZ	1992-01-30	20.90925407409668
2073	VZ	1992-01-31	20.740631103515625
2074	VZ	1992-02-03	20.403385162353516
2075	VZ	1992-02-04	20.403385162353516
2076	VZ	1992-02-05	20.403385162353516
2077	VZ	1992-02-06	20.347177505493164
2078	VZ	1992-02-07	20.009931564331055
2079	VZ	1992-02-10	20.347177505493164
2080	VZ	1992-02-11	20.57200813293457
2081	VZ	1992-02-12	20.290969848632812
2082	VZ	1992-02-13	20.066139221191406
2083	VZ	1992-02-14	20.066139221191406
2084	VZ	1992-02-18	20.009931564331055
2085	VZ	1992-02-19	19.89751625061035
2086	VZ	1992-02-20	19.78510093688965
2087	VZ	1992-02-21	19.50406265258789
2088	VZ	1992-02-24	19.953723907470703
2089	VZ	1992-02-25	19.78510093688965
2090	VZ	1992-02-26	19.89751625061035
2091	VZ	1992-02-27	19.616477966308594
2092	VZ	1992-02-28	19.560270309448242
2093	VZ	1992-03-02	19.44785499572754
2094	VZ	1992-03-03	19.335439682006836
2095	VZ	1992-03-04	19.16681671142578
2096	VZ	1992-03-05	18.998193740844727
2097	VZ	1992-03-06	18.998193740844727
2098	VZ	1992-03-09	19.223024368286133
2099	VZ	1992-03-10	19.11060905456543
2100	VZ	1992-03-11	19.11060905456543
2101	VZ	1992-03-12	18.941986083984375
2102	VZ	1992-03-13	19.054401397705078
2103	VZ	1992-03-16	19.054401397705078
2104	VZ	1992-03-17	18.885778427124023
2105	VZ	1992-03-18	18.660947799682617
2106	VZ	1992-03-19	18.829570770263672
2107	VZ	1992-03-20	18.998193740844727
2108	VZ	1992-03-23	18.998193740844727
2109	VZ	1992-03-24	18.941986083984375
2110	VZ	1992-03-25	18.941986083984375
2111	VZ	1992-03-26	18.829570770263672
2112	VZ	1992-03-27	18.604740142822266
2113	VZ	1992-03-30	18.660947799682617
2114	VZ	1992-03-31	18.660947799682617
2115	VZ	1992-04-01	18.71715545654297
2116	VZ	1992-04-02	18.492324829101562
2117	VZ	1992-04-03	18.548532485961914
2118	VZ	1992-04-06	18.267492294311523
2119	VZ	1992-04-07	18.323701858520508
2120	VZ	1992-04-08	18.211286544799805
2121	VZ	1992-04-09	18.37990951538086
2122	VZ	1992-04-10	18.548532485961914
2123	VZ	1992-04-13	18.660947799682617
2124	VZ	1992-04-14	18.829570770263672
2125	VZ	1992-04-15	19.054401397705078
2126	VZ	1992-04-16	19.223024368286133
2127	VZ	1992-04-20	19.054401397705078
2128	VZ	1992-04-21	19.335439682006836
2129	VZ	1992-04-22	19.44785499572754
2130	VZ	1992-04-23	19.672685623168945
2131	VZ	1992-04-24	19.728893280029297
2132	VZ	1992-04-27	19.672685623168945
2133	VZ	1992-04-28	19.78510093688965
2134	VZ	1992-04-29	19.728893280029297
2135	VZ	1992-04-30	19.953723907470703
2136	VZ	1992-05-01	19.953723907470703
2137	VZ	1992-05-04	20.122346878051758
2138	VZ	1992-05-05	20.122346878051758
2139	VZ	1992-05-06	19.89751625061035
2140	VZ	1992-05-07	19.616477966308594
2141	VZ	1992-05-08	19.560270309448242
2142	VZ	1992-05-11	19.50406265258789
2143	VZ	1992-05-12	19.50406265258789
2144	VZ	1992-05-13	19.560270309448242
2145	VZ	1992-05-14	19.560270309448242
2146	VZ	1992-05-15	19.560270309448242
2147	VZ	1992-05-18	19.672685623168945
2148	VZ	1992-05-19	19.84130859375
2149	VZ	1992-05-20	19.953723907470703
2150	VZ	1992-05-21	19.84130859375
2151	VZ	1992-05-22	19.560270309448242
2152	VZ	1992-05-26	19.44785499572754
2153	VZ	1992-05-27	19.672685623168945
2154	VZ	1992-05-28	19.560270309448242
2155	VZ	1992-05-29	19.391647338867188
2156	VZ	1992-06-01	19.50406265258789
2157	VZ	1992-06-02	19.391647338867188
2158	VZ	1992-06-03	19.335439682006836
2159	VZ	1992-06-04	19.391647338867188
2160	VZ	1992-06-05	19.44785499572754
2161	VZ	1992-06-08	19.728893280029297
2162	VZ	1992-06-09	19.616477966308594
2163	VZ	1992-06-10	19.616477966308594
2164	VZ	1992-06-11	19.728893280029297
2165	VZ	1992-06-12	19.84130859375
2166	VZ	1992-06-15	19.78510093688965
2167	VZ	1992-06-16	19.78510093688965
2168	VZ	1992-06-17	19.953723907470703
2169	VZ	1992-06-18	19.953723907470703
2170	VZ	1992-06-19	20.122346878051758
2171	VZ	1992-06-22	20.066139221191406
2172	VZ	1992-06-23	19.89751625061035
2173	VZ	1992-06-24	20.066139221191406
2174	VZ	1992-06-25	20.066139221191406
2175	VZ	1992-06-26	20.009931564331055
2176	VZ	1992-06-29	20.122346878051758
2177	VZ	1992-06-30	20.009931564331055
2178	VZ	1992-07-01	20.066139221191406
2179	VZ	1992-07-02	20.122346878051758
2180	VZ	1992-07-06	20.17855453491211
2181	VZ	1992-07-07	20.403385162353516
2182	VZ	1992-07-08	20.51580047607422
2183	VZ	1992-07-09	20.796838760375977
2184	VZ	1992-07-10	20.96546173095703
2185	VZ	1992-07-13	21.077877044677734
2186	VZ	1992-07-14	21.077877044677734
2187	VZ	1992-07-15	21.190292358398438
2188	VZ	1992-07-16	21.190292358398438
2189	VZ	1992-07-17	21.30270767211914
2190	VZ	1992-07-20	21.415122985839844
2191	VZ	1992-07-21	21.134084701538086
2192	VZ	1992-07-22	21.021669387817383
2193	VZ	1992-07-23	21.134084701538086
2194	VZ	1992-07-24	21.021669387817383
2195	VZ	1992-07-27	21.190292358398438
2196	VZ	1992-07-28	21.358915328979492
2197	VZ	1992-07-29	21.358915328979492
2198	VZ	1992-07-30	21.24650001525879
2199	VZ	1992-07-31	21.358915328979492
2200	VZ	1992-08-03	21.471330642700195
2201	VZ	1992-08-04	21.471330642700195
2202	VZ	1992-08-05	21.5837459564209
2203	VZ	1992-08-06	21.471330642700195
2204	VZ	1992-08-07	21.30270767211914
2205	VZ	1992-08-10	21.358915328979492
2206	VZ	1992-08-11	21.415122985839844
2207	VZ	1992-08-12	21.358915328979492
2208	VZ	1992-08-13	21.5837459564209
2209	VZ	1992-08-14	21.864784240722656
2210	VZ	1992-08-17	22.258237838745117
2211	VZ	1992-08-18	22.258237838745117
2212	VZ	1992-08-19	21.808576583862305
2213	VZ	1992-08-20	22.089614868164062
2214	VZ	1992-08-21	22.258237838745117
2215	VZ	1992-08-24	21.97719955444336
2216	VZ	1992-08-25	22.03340721130371
2217	VZ	1992-08-26	22.03340721130371
2218	VZ	1992-08-27	21.920991897583008
2219	VZ	1992-08-28	21.808576583862305
2220	VZ	1992-08-31	21.808576583862305
2221	VZ	1992-09-01	21.97719955444336
2222	VZ	1992-09-02	21.920991897583008
2223	VZ	1992-09-03	22.089614868164062
2224	VZ	1992-09-04	22.089614868164062
2225	VZ	1992-09-08	22.03340721130371
2226	VZ	1992-09-09	22.145822525024414
2227	VZ	1992-09-10	22.145822525024414
2228	VZ	1992-09-11	21.864784240722656
2229	VZ	1992-09-14	21.6961612701416
2230	VZ	1992-09-15	21.471330642700195
2231	VZ	1992-09-16	21.63995361328125
2232	VZ	1992-09-17	21.415122985839844
2233	VZ	1992-09-18	21.752368927001953
2234	VZ	1992-09-21	21.6961612701416
2235	VZ	1992-09-22	21.5837459564209
2236	VZ	1992-09-23	21.471330642700195
2237	VZ	1992-09-24	21.5837459564209
2238	VZ	1992-09-25	21.63995361328125
2239	VZ	1992-09-28	21.752368927001953
2240	VZ	1992-09-29	21.864784240722656
2241	VZ	1992-09-30	21.920991897583008
2242	VZ	1992-10-01	21.808576583862305
2243	VZ	1992-10-02	21.6961612701416
2244	VZ	1992-10-05	21.190292358398438
2245	VZ	1992-10-06	21.190292358398438
2246	VZ	1992-10-07	20.684423446655273
2247	VZ	1992-10-08	20.90925407409668
2248	VZ	1992-10-09	20.796838760375977
2249	VZ	1992-10-12	21.134084701538086
2250	VZ	1992-10-13	21.30270767211914
2251	VZ	1992-10-14	21.24650001525879
2252	VZ	1992-10-15	21.415122985839844
2253	VZ	1992-10-16	21.471330642700195
2254	VZ	1992-10-19	21.30270767211914
2255	VZ	1992-10-20	21.358915328979492
2256	VZ	1992-10-21	21.24650001525879
2257	VZ	1992-10-22	20.796838760375977
2258	VZ	1992-10-23	20.740631103515625
2259	VZ	1992-10-26	21.077877044677734
2260	VZ	1992-10-27	21.190292358398438
2261	VZ	1992-10-28	21.358915328979492
2262	VZ	1992-10-29	21.358915328979492
2263	VZ	1992-10-30	21.415122985839844
2264	VZ	1992-11-02	21.527538299560547
2265	VZ	1992-11-03	21.24650001525879
2266	VZ	1992-11-04	21.077877044677734
2267	VZ	1992-11-05	20.684423446655273
2268	VZ	1992-11-06	20.403385162353516
2269	VZ	1992-11-09	20.403385162353516
2270	VZ	1992-11-10	20.009931564331055
2271	VZ	1992-11-11	20.17855453491211
2272	VZ	1992-11-12	20.066139221191406
2273	VZ	1992-11-13	20.347177505493164
2274	VZ	1992-11-16	20.347177505493164
2275	VZ	1992-11-17	20.57200813293457
2276	VZ	1992-11-18	20.90925407409668
2277	VZ	1992-11-19	21.30270767211914
2278	VZ	1992-11-20	21.471330642700195
2279	VZ	1992-11-23	21.527538299560547
2280	VZ	1992-11-24	21.527538299560547
2281	VZ	1992-11-25	21.471330642700195
2282	VZ	1992-11-27	21.190292358398438
2283	VZ	1992-11-30	21.134084701538086
2284	VZ	1992-12-01	21.30270767211914
2285	VZ	1992-12-02	21.134084701538086
2286	VZ	1992-12-03	21.24650001525879
2287	VZ	1992-12-04	21.30270767211914
2288	VZ	1992-12-07	21.808576583862305
2289	VZ	1992-12-08	21.920991897583008
2290	VZ	1992-12-09	21.97719955444336
2291	VZ	1992-12-10	21.97719955444336
2292	VZ	1992-12-11	22.37065315246582
2293	VZ	1992-12-14	22.426860809326172
2294	VZ	1992-12-15	22.595483779907227
2295	VZ	1992-12-16	22.651691436767578
2296	VZ	1992-12-17	23.157560348510742
2297	VZ	1992-12-18	23.326183319091797
2298	VZ	1992-12-21	23.83205223083496
2299	VZ	1992-12-22	23.83205223083496
2300	VZ	1992-12-23	24.16929817199707
2301	VZ	1992-12-24	23.83205223083496
2302	VZ	1992-12-28	23.157560348510742
2303	VZ	1992-12-29	23.551015853881836
2304	VZ	1992-12-30	23.157560348510742
2305	VZ	1992-12-31	23.045146942138672
2306	VZ	1993-01-04	23.213769912719727
2307	VZ	1993-01-05	22.595483779907227
2308	VZ	1993-01-06	23.045146942138672
2309	VZ	1993-01-07	22.932729721069336
2310	VZ	1993-01-08	22.37065315246582
2311	VZ	1993-01-11	22.651691436767578
2312	VZ	1993-01-12	22.820314407348633
2313	VZ	1993-01-13	23.4385986328125
2314	VZ	1993-01-14	23.607221603393555
2315	VZ	1993-01-15	23.269975662231445
2316	VZ	1993-01-18	23.551015853881836
2317	VZ	1993-01-19	23.49480628967285
2318	VZ	1993-01-20	23.045146942138672
2319	VZ	1993-01-21	23.4385986328125
2320	VZ	1993-01-22	24.056884765625
2321	VZ	1993-01-25	23.77584457397461
2322	VZ	1993-01-26	23.607221603393555
2323	VZ	1993-01-27	23.49480628967285
2324	VZ	1993-01-28	23.4385986328125
2325	VZ	1993-01-29	23.213769912719727
2326	VZ	1993-02-01	23.607221603393555
2327	VZ	1993-02-02	23.83205223083496
2328	VZ	1993-02-03	24.225507736206055
2329	VZ	1993-02-04	24.000675201416016
2330	VZ	1993-02-05	23.77584457397461
2331	VZ	1993-02-08	23.71963882446289
2332	VZ	1993-02-09	23.888261795043945
2333	VZ	1993-02-10	24.11309051513672
2334	VZ	1993-02-11	24.16929817199707
2335	VZ	1993-02-12	24.337921142578125
2336	VZ	1993-02-16	23.77584457397461
2337	VZ	1993-02-17	24.39413070678711
2338	VZ	1993-02-18	24.16929817199707
2339	VZ	1993-02-19	24.787582397460938
2340	VZ	1993-02-22	25.349660873413086
2341	VZ	1993-02-23	25.068622589111328
2342	VZ	1993-02-24	25.237245559692383
2343	VZ	1993-02-25	25.12483024597168
2344	VZ	1993-02-26	25.012414932250977
2345	VZ	1993-03-01	24.899999618530273
2346	VZ	1993-03-02	25.012414932250977
2347	VZ	1993-03-03	25.012414932250977
2348	VZ	1993-03-04	24.899999618530273
2349	VZ	1993-03-05	24.618959426879883
2350	VZ	1993-03-08	24.899999618530273
2351	VZ	1993-03-09	24.50654411315918
2352	VZ	1993-03-10	24.50654411315918
2353	VZ	1993-03-11	23.71963882446289
2354	VZ	1993-03-12	23.607221603393555
2355	VZ	1993-03-15	23.71963882446289
2356	VZ	1993-03-16	24.056884765625
2357	VZ	1993-03-17	23.83205223083496
2358	VZ	1993-03-18	23.888261795043945
2359	VZ	1993-03-19	23.888261795043945
2360	VZ	1993-03-22	24.11309051513672
2361	VZ	1993-03-23	24.16929817199707
2362	VZ	1993-03-24	24.450336456298828
2363	VZ	1993-03-25	24.50654411315918
2364	VZ	1993-03-26	24.50654411315918
2365	VZ	1993-03-29	24.562753677368164
2366	VZ	1993-03-30	24.73137664794922
2367	VZ	1993-03-31	25.18103790283203
2368	VZ	1993-04-01	25.12483024597168
2369	VZ	1993-04-02	24.281713485717773
2370	VZ	1993-04-05	24.337921142578125
2371	VZ	1993-04-06	24.787582397460938
2372	VZ	1993-04-07	24.675167083740234
2373	VZ	1993-04-08	24.450336456298828
2374	VZ	1993-04-12	24.562753677368164
2375	VZ	1993-04-13	24.450336456298828
2376	VZ	1993-04-14	24.39413070678711
2377	VZ	1993-04-15	24.618959426879883
2378	VZ	1993-04-16	24.618959426879883
2379	VZ	1993-04-19	24.562753677368164
2380	VZ	1993-04-20	24.675167083740234
2381	VZ	1993-04-21	24.50654411315918
2382	VZ	1993-04-22	23.83205223083496
2383	VZ	1993-04-23	23.607221603393555
2384	VZ	1993-04-26	23.77584457397461
2385	VZ	1993-04-27	23.71963882446289
2386	VZ	1993-04-28	23.269975662231445
2387	VZ	1993-04-29	23.157560348510742
2388	VZ	1993-04-30	23.10135269165039
2389	VZ	1993-05-03	23.38239288330078
2390	VZ	1993-05-04	23.269975662231445
2391	VZ	1993-05-05	23.38239288330078
2392	VZ	1993-05-06	23.49480628967285
2393	VZ	1993-05-07	23.551015853881836
2394	VZ	1993-05-10	23.77584457397461
2395	VZ	1993-05-11	24.056884765625
2396	VZ	1993-05-12	23.77584457397461
2397	VZ	1993-05-13	23.49480628967285
2398	VZ	1993-05-14	23.551015853881836
2399	VZ	1993-05-17	23.326183319091797
2400	VZ	1993-05-18	23.269975662231445
2401	VZ	1993-05-19	23.83205223083496
2402	VZ	1993-05-20	24.450336456298828
2403	VZ	1993-05-21	23.944467544555664
2404	VZ	1993-05-24	24.225507736206055
2405	VZ	1993-05-25	24.225507736206055
2406	VZ	1993-05-26	24.618959426879883
2407	VZ	1993-05-27	24.618959426879883
2408	VZ	1993-05-28	24.39413070678711
2409	VZ	1993-06-01	24.562753677368164
2410	VZ	1993-06-02	24.562753677368164
2411	VZ	1993-06-03	24.73137664794922
2412	VZ	1993-06-04	24.787582397460938
2413	VZ	1993-06-07	25.068622589111328
2414	VZ	1993-06-08	24.956205368041992
2415	VZ	1993-06-09	25.12483024597168
2416	VZ	1993-06-10	25.349660873413086
2417	VZ	1993-06-11	25.51828384399414
2418	VZ	1993-06-14	25.237245559692383
2419	VZ	1993-06-15	25.293453216552734
2420	VZ	1993-06-16	25.46207618713379
2421	VZ	1993-06-17	25.51828384399414
2422	VZ	1993-06-18	25.237245559692383
2423	VZ	1993-06-21	25.686906814575195
2424	VZ	1993-06-22	25.686906814575195
2425	VZ	1993-06-23	25.967945098876953
2426	VZ	1993-06-24	26.024152755737305
2427	VZ	1993-06-25	25.9117374420166
2428	VZ	1993-06-28	26.417606353759766
2429	VZ	1993-06-29	26.473814010620117
2430	VZ	1993-06-30	26.698644638061523
2431	VZ	1993-07-01	26.417606353759766
2432	VZ	1993-07-02	25.967945098876953
2433	VZ	1993-07-06	25.7993221282959
2434	VZ	1993-07-07	25.630699157714844
2435	VZ	1993-07-08	26.24898338317871
2436	VZ	1993-07-09	26.19277572631836
2437	VZ	1993-07-12	26.136568069458008
2438	VZ	1993-07-13	25.686906814575195
2439	VZ	1993-07-14	25.630699157714844
2440	VZ	1993-07-15	25.630699157714844
2441	VZ	1993-07-16	25.51828384399414
2442	VZ	1993-07-19	25.9117374420166
2443	VZ	1993-07-20	25.7993221282959
2444	VZ	1993-07-21	25.967945098876953
2445	VZ	1993-07-22	26.19277572631836
2446	VZ	1993-07-23	26.24898338317871
2447	VZ	1993-07-26	26.698644638061523
2448	VZ	1993-07-27	26.58622932434082
2449	VZ	1993-07-28	26.58622932434082
2450	VZ	1993-07-29	26.92347526550293
2451	VZ	1993-07-30	26.754852294921875
2452	VZ	1993-08-02	26.417606353759766
2453	VZ	1993-08-03	26.024152755737305
2454	VZ	1993-08-04	25.630699157714844
2455	VZ	1993-08-05	25.85552978515625
2456	VZ	1993-08-06	26.080360412597656
2457	VZ	1993-08-09	26.417606353759766
2458	VZ	1993-08-10	26.53002166748047
2459	VZ	1993-08-11	26.417606353759766
2460	VZ	1993-08-12	26.19277572631836
2461	VZ	1993-08-13	26.473814010620117
2462	VZ	1993-08-16	25.967945098876953
2463	VZ	1993-08-17	25.51828384399414
2464	VZ	1993-08-18	25.405868530273438
2465	VZ	1993-08-19	25.237245559692383
2466	VZ	1993-08-20	25.51828384399414
2467	VZ	1993-08-23	25.51828384399414
2468	VZ	1993-08-24	26.698644638061523
2469	VZ	1993-08-25	27.429344177246094
2470	VZ	1993-08-26	27.541759490966797
2471	VZ	1993-08-27	27.485551834106445
2472	VZ	1993-08-30	28.441082000732422
2473	VZ	1993-08-31	28.834535598754883
2474	VZ	1993-09-01	28.72212028503418
2475	VZ	1993-09-02	28.665912628173828
2476	VZ	1993-09-03	28.665912628173828
2477	VZ	1993-09-07	28.609704971313477
2478	VZ	1993-09-08	28.553497314453125
2479	VZ	1993-09-09	28.497289657592773
2480	VZ	1993-09-10	28.946950912475586
2481	VZ	1993-09-13	29.003158569335938
2482	VZ	1993-09-14	28.946950912475586
2483	VZ	1993-09-15	29.05936622619629
2484	VZ	1993-09-16	28.834535598754883
2485	VZ	1993-09-17	28.946950912475586
2486	VZ	1993-09-20	28.665912628173828
2487	VZ	1993-09-21	28.272459030151367
2488	VZ	1993-09-22	28.497289657592773
2489	VZ	1993-09-23	28.160043716430664
2490	VZ	1993-09-24	27.485551834106445
2491	VZ	1993-09-27	28.160043716430664
2492	VZ	1993-09-28	28.441082000732422
2493	VZ	1993-09-29	28.553497314453125
2494	VZ	1993-09-30	28.665912628173828
2495	VZ	1993-10-01	28.497289657592773
2496	VZ	1993-10-04	27.935213088989258
2497	VZ	1993-10-05	27.71038246154785
2498	VZ	1993-10-06	27.485551834106445
2499	VZ	1993-10-07	27.148305892944336
2500	VZ	1993-10-08	27.59796714782715
2501	VZ	1993-10-11	26.698644638061523
2502	VZ	1993-10-12	26.97968292236328
2503	VZ	1993-10-13	28.946950912475586
2504	VZ	1993-10-14	30.40835189819336
2505	VZ	1993-10-15	30.12731170654297
2506	VZ	1993-10-18	29.227989196777344
2507	VZ	1993-10-19	29.05936622619629
2508	VZ	1993-10-20	29.11557388305664
2509	VZ	1993-10-21	28.497289657592773
2510	VZ	1993-10-22	28.216251373291016
2511	VZ	1993-10-25	27.71038246154785
2512	VZ	1993-10-26	27.822797775268555
2513	VZ	1993-10-27	28.272459030151367
2514	VZ	1993-10-28	28.441082000732422
2515	VZ	1993-10-29	28.609704971313477
2516	VZ	1993-11-01	28.609704971313477
2517	VZ	1993-11-02	28.77832794189453
2518	VZ	1993-11-03	28.72212028503418
2519	VZ	1993-11-04	28.834535598754883
2520	VZ	1993-11-05	28.72212028503418
2521	VZ	1993-11-08	28.77832794189453
2522	VZ	1993-11-09	28.32866668701172
2523	VZ	1993-11-10	27.935213088989258
2524	VZ	1993-11-11	28.04762840270996
2525	VZ	1993-11-12	27.766590118408203
2526	VZ	1993-11-15	27.373136520385742
2527	VZ	1993-11-16	27.71038246154785
2528	VZ	1993-11-17	27.204513549804688
2529	VZ	1993-11-18	26.811059951782227
2530	VZ	1993-11-19	26.698644638061523
2531	VZ	1993-11-22	26.080360412597656
2532	VZ	1993-11-23	26.136568069458008
2533	VZ	1993-11-24	26.417606353759766
2534	VZ	1993-11-26	26.58622932434082
2535	VZ	1993-11-29	26.867267608642578
2536	VZ	1993-11-30	26.97968292236328
2537	VZ	1993-12-01	26.97968292236328
2538	VZ	1993-12-02	27.6541748046875
2539	VZ	1993-12-03	27.59796714782715
2540	VZ	1993-12-06	27.71038246154785
2541	VZ	1993-12-07	27.541759490966797
2542	VZ	1993-12-08	27.26072120666504
2543	VZ	1993-12-09	26.811059951782227
2544	VZ	1993-12-10	26.867267608642578
2545	VZ	1993-12-13	27.429344177246094
2546	VZ	1993-12-14	27.373136520385742
2547	VZ	1993-12-15	27.26072120666504
2548	VZ	1993-12-16	27.092098236083984
2549	VZ	1993-12-17	27.31692886352539
2550	VZ	1993-12-20	27.59796714782715
2551	VZ	1993-12-21	27.373136520385742
2552	VZ	1993-12-22	27.26072120666504
2553	VZ	1993-12-23	27.204513549804688
2554	VZ	1993-12-27	27.541759490966797
2555	VZ	1993-12-28	27.204513549804688
2556	VZ	1993-12-29	27.31692886352539
2557	VZ	1993-12-30	27.204513549804688
2558	VZ	1993-12-31	26.642436981201172
2559	VZ	1994-01-03	26.361398696899414
2560	VZ	1994-01-04	25.405868530273438
2561	VZ	1994-01-05	25.12483024597168
2562	VZ	1994-01-06	25.349660873413086
2563	VZ	1994-01-07	25.012414932250977
2564	VZ	1994-01-10	25.237245559692383
2565	VZ	1994-01-11	25.12483024597168
2566	VZ	1994-01-12	25.405868530273438
2567	VZ	1994-01-13	25.293453216552734
2568	VZ	1994-01-14	25.012414932250977
2569	VZ	1994-01-17	24.16929817199707
2570	VZ	1994-01-18	24.562753677368164
2571	VZ	1994-01-19	25.12483024597168
2572	VZ	1994-01-20	25.349660873413086
2573	VZ	1994-01-21	25.18103790283203
2574	VZ	1994-01-24	24.956205368041992
2575	VZ	1994-01-25	25.12483024597168
2576	VZ	1994-01-26	25.46207618713379
2577	VZ	1994-01-27	25.574491500854492
2578	VZ	1994-01-28	25.686906814575195
2579	VZ	1994-01-31	25.51828384399414
2580	VZ	1994-02-01	24.73137664794922
2581	VZ	1994-02-02	24.899999618530273
2582	VZ	1994-02-03	24.73137664794922
2583	VZ	1994-02-04	24.337921142578125
2584	VZ	1994-02-07	24.337921142578125
2585	VZ	1994-02-08	24.281713485717773
2586	VZ	1994-02-09	24.39413070678711
2587	VZ	1994-02-10	24.450336456298828
2588	VZ	1994-02-11	24.956205368041992
2589	VZ	1994-02-14	24.562753677368164
2590	VZ	1994-02-15	24.675167083740234
2591	VZ	1994-02-16	24.450336456298828
2592	VZ	1994-02-17	23.888261795043945
2593	VZ	1994-02-18	23.83205223083496
2594	VZ	1994-02-22	23.944467544555664
2595	VZ	1994-02-23	23.71963882446289
2596	VZ	1994-02-24	24.50654411315918
2597	VZ	1994-02-25	24.337921142578125
2598	VZ	1994-02-28	24.618959426879883
2599	VZ	1994-03-01	24.056884765625
2600	VZ	1994-03-02	24.056884765625
2601	VZ	1994-03-03	23.77584457397461
2602	VZ	1994-03-04	23.83205223083496
2603	VZ	1994-03-07	24.000675201416016
2604	VZ	1994-03-08	24.225507736206055
2605	VZ	1994-03-09	24.11309051513672
2606	VZ	1994-03-10	23.888261795043945
2607	VZ	1994-03-11	23.607221603393555
2608	VZ	1994-03-14	23.83205223083496
2609	VZ	1994-03-15	23.71963882446289
2610	VZ	1994-03-16	23.607221603393555
2611	VZ	1994-03-17	23.83205223083496
2612	VZ	1994-03-18	23.49480628967285
2613	VZ	1994-03-21	23.4385986328125
2614	VZ	1994-03-22	23.49480628967285
2615	VZ	1994-03-23	23.663429260253906
2616	VZ	1994-03-24	24.11309051513672
2617	VZ	1994-03-25	24.39413070678711
2618	VZ	1994-03-28	24.16929817199707
2619	VZ	1994-03-29	23.77584457397461
2620	VZ	1994-03-30	23.10135269165039
2621	VZ	1994-03-31	23.269975662231445
2622	VZ	1994-04-04	22.988937377929688
2623	VZ	1994-04-05	22.595483779907227
2624	VZ	1994-04-06	22.31444549560547
2625	VZ	1994-04-07	22.31444549560547
2626	VZ	1994-04-08	22.37065315246582
2627	VZ	1994-04-11	22.70789909362793
2628	VZ	1994-04-12	22.876522064208984
2629	VZ	1994-04-13	23.157560348510742
2630	VZ	1994-04-14	23.10135269165039
2631	VZ	1994-04-15	23.326183319091797
2632	VZ	1994-04-18	22.932729721069336
2633	VZ	1994-04-19	23.045146942138672
2634	VZ	1994-04-20	24.11309051513672
2635	VZ	1994-04-21	24.618959426879883
2636	VZ	1994-04-22	24.16929817199707
2637	VZ	1994-04-25	24.11309051513672
2638	VZ	1994-04-26	23.888261795043945
2639	VZ	1994-04-28	23.4385986328125
2640	VZ	1994-04-29	23.269975662231445
2641	VZ	1994-05-02	23.38239288330078
2642	VZ	1994-05-03	23.38239288330078
2643	VZ	1994-05-04	23.38239288330078
2644	VZ	1994-05-05	23.326183319091797
2645	VZ	1994-05-06	22.876522064208984
2646	VZ	1994-05-09	22.651691436767578
2647	VZ	1994-05-10	22.932729721069336
2648	VZ	1994-05-11	22.651691436767578
2649	VZ	1994-05-12	22.76410675048828
2650	VZ	1994-05-13	22.820314407348633
2651	VZ	1994-05-16	23.045146942138672
2652	VZ	1994-05-17	23.77584457397461
2653	VZ	1994-05-18	24.16929817199707
2654	VZ	1994-05-19	24.225507736206055
2655	VZ	1994-05-20	24.16929817199707
2656	VZ	1994-05-23	23.77584457397461
2657	VZ	1994-05-24	23.49480628967285
2658	VZ	1994-05-25	23.49480628967285
2659	VZ	1994-05-26	23.663429260253906
2660	VZ	1994-05-27	24.056884765625
2661	VZ	1994-05-31	24.000675201416016
2662	VZ	1994-06-01	24.16929817199707
2663	VZ	1994-06-02	24.16929817199707
2664	VZ	1994-06-03	24.281713485717773
2665	VZ	1994-06-06	24.73137664794922
2666	VZ	1994-06-07	24.618959426879883
2667	VZ	1994-06-08	24.73137664794922
2668	VZ	1994-06-09	24.84379005432129
2669	VZ	1994-06-10	25.405868530273438
2670	VZ	1994-06-13	25.068622589111328
2671	VZ	1994-06-14	25.237245559692383
2672	VZ	1994-06-15	24.84379005432129
2673	VZ	1994-06-16	25.237245559692383
2674	VZ	1994-06-17	24.84379005432129
2675	VZ	1994-06-20	25.12483024597168
2676	VZ	1994-06-21	25.18103790283203
2677	VZ	1994-06-22	24.84379005432129
2678	VZ	1994-06-23	24.899999618530273
2679	VZ	1994-06-24	24.50654411315918
2680	VZ	1994-06-27	24.50654411315918
2681	VZ	1994-06-28	24.50654411315918
2682	VZ	1994-06-29	24.899999618530273
2683	VZ	1994-06-30	25.18103790283203
2684	VZ	1994-07-01	25.012414932250977
2685	VZ	1994-07-05	24.618959426879883
2686	VZ	1994-07-06	24.562753677368164
2687	VZ	1994-07-07	24.73137664794922
2688	VZ	1994-07-08	24.787582397460938
2689	VZ	1994-07-11	24.899999618530273
2690	VZ	1994-07-12	24.84379005432129
2691	VZ	1994-07-13	24.899999618530273
2692	VZ	1994-07-14	25.068622589111328
2693	VZ	1994-07-15	25.18103790283203
2694	VZ	1994-07-18	25.012414932250977
2695	VZ	1994-07-19	24.956205368041992
2696	VZ	1994-07-20	25.18103790283203
2697	VZ	1994-07-21	24.899999618530273
2698	VZ	1994-07-22	24.84379005432129
2699	VZ	1994-07-25	24.675167083740234
2700	VZ	1994-07-26	24.899999618530273
2701	VZ	1994-07-27	24.73137664794922
2702	VZ	1994-07-28	25.12483024597168
2703	VZ	1994-07-29	25.46207618713379
2704	VZ	1994-08-01	26.080360412597656
2705	VZ	1994-08-02	25.967945098876953
2706	VZ	1994-08-03	25.967945098876953
2707	VZ	1994-08-04	26.080360412597656
2708	VZ	1994-08-05	26.136568069458008
2709	VZ	1994-08-08	26.024152755737305
2710	VZ	1994-08-09	25.46207618713379
2711	VZ	1994-08-10	25.630699157714844
2712	VZ	1994-08-11	25.630699157714844
2713	VZ	1994-08-12	25.9117374420166
2714	VZ	1994-08-15	25.46207618713379
2715	VZ	1994-08-16	25.46207618713379
2716	VZ	1994-08-17	25.237245559692383
2717	VZ	1994-08-18	25.012414932250977
2718	VZ	1994-08-19	25.012414932250977
2719	VZ	1994-08-22	24.618959426879883
2720	VZ	1994-08-23	24.562753677368164
2721	VZ	1994-08-24	24.84379005432129
2722	VZ	1994-08-25	24.50654411315918
2723	VZ	1994-08-26	24.618959426879883
2724	VZ	1994-08-29	24.675167083740234
2725	VZ	1994-08-30	24.618959426879883
2726	VZ	1994-08-31	24.618959426879883
2727	VZ	1994-09-01	24.562753677368164
2728	VZ	1994-09-02	24.562753677368164
2729	VZ	1994-09-06	24.562753677368164
2730	VZ	1994-09-07	24.450336456298828
2731	VZ	1994-09-08	24.337921142578125
2732	VZ	1994-09-09	23.83205223083496
2733	VZ	1994-09-12	24.000675201416016
2734	VZ	1994-09-13	23.663429260253906
2735	VZ	1994-09-14	23.71963882446289
2736	VZ	1994-09-15	24.562753677368164
2737	VZ	1994-09-16	24.11309051513672
2738	VZ	1994-09-19	24.11309051513672
2739	VZ	1994-09-20	23.71963882446289
2740	VZ	1994-09-21	23.888261795043945
2741	VZ	1994-09-22	23.888261795043945
2742	VZ	1994-09-23	23.888261795043945
2743	VZ	1994-09-26	24.225507736206055
2744	VZ	1994-09-27	24.618959426879883
2745	VZ	1994-09-28	24.450336456298828
2746	VZ	1994-09-29	23.888261795043945
2747	VZ	1994-09-30	23.83205223083496
2748	VZ	1994-10-03	23.77584457397461
2749	VZ	1994-10-04	22.932729721069336
2750	VZ	1994-10-05	22.876522064208984
2751	VZ	1994-10-06	22.876522064208984
2752	VZ	1994-10-07	22.988937377929688
2753	VZ	1994-10-10	22.76410675048828
2754	VZ	1994-10-11	23.10135269165039
2755	VZ	1994-10-12	22.820314407348633
2756	VZ	1994-10-13	23.326183319091797
2757	VZ	1994-10-14	23.71963882446289
2758	VZ	1994-10-17	23.38239288330078
2759	VZ	1994-10-18	23.10135269165039
2760	VZ	1994-10-19	23.4385986328125
2761	VZ	1994-10-20	22.988937377929688
2762	VZ	1994-10-21	23.10135269165039
2763	VZ	1994-10-24	22.483068466186523
2764	VZ	1994-10-25	22.483068466186523
2765	VZ	1994-10-26	22.539276123046875
2766	VZ	1994-10-27	23.269975662231445
2767	VZ	1994-10-28	23.4385986328125
2768	VZ	1994-10-31	23.551015853881836
2769	VZ	1994-11-01	23.4385986328125
2770	VZ	1994-11-02	23.269975662231445
2771	VZ	1994-11-03	23.4385986328125
2772	VZ	1994-11-04	23.157560348510742
2773	VZ	1994-11-07	23.157560348510742
2774	VZ	1994-11-08	23.551015853881836
2775	VZ	1994-11-09	23.157560348510742
2776	VZ	1994-11-10	22.820314407348633
2777	VZ	1994-11-11	22.988937377929688
2778	VZ	1994-11-14	22.932729721069336
2779	VZ	1994-11-15	22.595483779907227
2780	VZ	1994-11-16	22.539276123046875
2781	VZ	1994-11-17	22.876522064208984
2782	VZ	1994-11-18	22.876522064208984
2783	VZ	1994-11-21	22.876522064208984
2784	VZ	1994-11-22	22.483068466186523
2785	VZ	1994-11-23	22.76410675048828
2786	VZ	1994-11-25	22.820314407348633
2787	VZ	1994-11-28	22.539276123046875
2788	VZ	1994-11-29	22.595483779907227
2789	VZ	1994-11-30	22.539276123046875
2790	VZ	1994-12-01	22.03340721130371
2791	VZ	1994-12-02	22.651691436767578
2792	VZ	1994-12-05	22.595483779907227
2793	VZ	1994-12-06	22.651691436767578
2794	VZ	1994-12-07	22.483068466186523
2795	VZ	1994-12-08	22.37065315246582
2796	VZ	1994-12-09	22.31444549560547
2797	VZ	1994-12-12	22.595483779907227
2798	VZ	1994-12-13	22.595483779907227
2799	VZ	1994-12-14	23.213769912719727
2800	VZ	1994-12-15	23.10135269165039
2801	VZ	1994-12-16	23.213769912719727
2802	VZ	1994-12-19	22.876522064208984
2803	VZ	1994-12-20	22.651691436767578
2804	VZ	1994-12-21	22.539276123046875
2805	VZ	1994-12-22	22.76410675048828
2806	VZ	1994-12-23	22.876522064208984
2807	VZ	1994-12-27	22.932729721069336
2808	VZ	1994-12-28	22.932729721069336
2809	VZ	1994-12-29	22.539276123046875
2810	VZ	1994-12-30	22.37065315246582
2811	VZ	1995-01-03	22.651691436767578
2812	VZ	1995-01-04	22.202030181884766
2813	VZ	1995-01-05	22.145822525024414
2814	VZ	1995-01-06	22.03340721130371
2815	VZ	1995-01-09	22.03340721130371
2816	VZ	1995-01-10	22.03340721130371
2817	VZ	1995-01-11	21.97719955444336
2818	VZ	1995-01-12	22.145822525024414
2819	VZ	1995-01-13	22.37065315246582
2820	VZ	1995-01-16	22.595483779907227
2821	VZ	1995-01-17	22.932729721069336
2822	VZ	1995-01-18	22.876522064208984
2823	VZ	1995-01-19	22.76410675048828
2824	VZ	1995-01-20	22.76410675048828
2825	VZ	1995-01-23	22.70789909362793
2826	VZ	1995-01-24	22.932729721069336
2827	VZ	1995-01-25	23.607221603393555
2828	VZ	1995-01-26	24.225507736206055
2829	VZ	1995-01-27	24.899999618530273
2830	VZ	1995-01-30	24.562753677368164
2831	VZ	1995-01-31	24.39413070678711
2832	VZ	1995-02-01	24.000675201416016
2833	VZ	1995-02-02	23.888261795043945
2834	VZ	1995-02-03	24.056884765625
2835	VZ	1995-02-06	24.281713485717773
2836	VZ	1995-02-07	24.39413070678711
2837	VZ	1995-02-08	24.50654411315918
2838	VZ	1995-02-09	24.16929817199707
2839	VZ	1995-02-10	24.16929817199707
2840	VZ	1995-02-13	23.944467544555664
2841	VZ	1995-02-14	23.944467544555664
2842	VZ	1995-02-15	24.000675201416016
2843	VZ	1995-02-16	24.056884765625
2844	VZ	1995-02-17	23.4385986328125
2845	VZ	1995-02-21	23.269975662231445
2846	VZ	1995-02-22	23.888261795043945
2847	VZ	1995-02-23	24.056884765625
2848	VZ	1995-02-24	24.281713485717773
2849	VZ	1995-02-27	23.944467544555664
2850	VZ	1995-02-28	24.11309051513672
2851	VZ	1995-03-01	23.71963882446289
2852	VZ	1995-03-02	23.71963882446289
2853	VZ	1995-03-03	23.4385986328125
2854	VZ	1995-03-06	23.157560348510742
2855	VZ	1995-03-07	23.157560348510742
2856	VZ	1995-03-08	23.045146942138672
2857	VZ	1995-03-09	23.213769912719727
2858	VZ	1995-03-10	23.71963882446289
2859	VZ	1995-03-13	23.83205223083496
2860	VZ	1995-03-14	24.225507736206055
2861	VZ	1995-03-15	24.056884765625
2862	VZ	1995-03-16	24.337921142578125
2863	VZ	1995-03-17	23.944467544555664
2864	VZ	1995-03-20	23.944467544555664
2865	VZ	1995-03-21	23.326183319091797
2866	VZ	1995-03-22	23.71963882446289
2867	VZ	1995-03-23	24.056884765625
2868	VZ	1995-03-24	24.337921142578125
2869	VZ	1995-03-27	24.73137664794922
2870	VZ	1995-03-28	24.73137664794922
2871	VZ	1995-03-29	24.50654411315918
2872	VZ	1995-03-30	24.11309051513672
2873	VZ	1995-03-31	23.77584457397461
2874	VZ	1995-04-03	24.225507736206055
2875	VZ	1995-04-04	24.281713485717773
2876	VZ	1995-04-05	24.281713485717773
2877	VZ	1995-04-06	24.337921142578125
2878	VZ	1995-04-07	24.450336456298828
2879	VZ	1995-04-10	24.16929817199707
2880	VZ	1995-04-11	24.16929817199707
2881	VZ	1995-04-12	24.562753677368164
2882	VZ	1995-04-13	24.562753677368164
2883	VZ	1995-04-17	24.056884765625
2884	VZ	1995-04-18	23.4385986328125
2885	VZ	1995-04-19	23.83205223083496
2886	VZ	1995-04-20	23.944467544555664
2887	VZ	1995-04-21	24.16929817199707
2888	VZ	1995-04-24	24.056884765625
2889	VZ	1995-04-25	24.225507736206055
2890	VZ	1995-04-26	24.337921142578125
2891	VZ	1995-04-27	24.39413070678711
2892	VZ	1995-04-28	24.562753677368164
2893	VZ	1995-05-01	24.562753677368164
2894	VZ	1995-05-02	24.50654411315918
2895	VZ	1995-05-03	24.787582397460938
2896	VZ	1995-05-04	24.73137664794922
2897	VZ	1995-05-05	24.899999618530273
2898	VZ	1995-05-08	25.237245559692383
2899	VZ	1995-05-09	25.405868530273438
2900	VZ	1995-05-10	25.405868530273438
2901	VZ	1995-05-11	25.18103790283203
2902	VZ	1995-05-12	25.574491500854492
2903	VZ	1995-05-15	25.630699157714844
2904	VZ	1995-05-16	24.675167083740234
2905	VZ	1995-05-17	24.16929817199707
2906	VZ	1995-05-18	24.16929817199707
2907	VZ	1995-05-19	24.281713485717773
2908	VZ	1995-05-22	24.50654411315918
2909	VZ	1995-05-23	24.39413070678711
2910	VZ	1995-05-24	24.11309051513672
2911	VZ	1995-05-25	24.225507736206055
2912	VZ	1995-05-26	23.944467544555664
2913	VZ	1995-05-30	24.39413070678711
2914	VZ	1995-05-31	24.956205368041992
2915	VZ	1995-06-01	24.956205368041992
2916	VZ	1995-06-02	24.73137664794922
2917	VZ	1995-06-05	25.012414932250977
2918	VZ	1995-06-06	25.012414932250977
2919	VZ	1995-06-07	24.50654411315918
2920	VZ	1995-06-08	24.225507736206055
2921	VZ	1995-06-09	24.056884765625
2922	VZ	1995-06-12	24.337921142578125
2923	VZ	1995-06-13	24.84379005432129
2924	VZ	1995-06-14	24.50654411315918
2925	VZ	1995-06-15	24.956205368041992
2926	VZ	1995-06-16	25.630699157714844
2927	VZ	1995-06-19	25.85552978515625
2928	VZ	1995-06-20	25.743114471435547
2929	VZ	1995-06-21	25.574491500854492
2930	VZ	1995-06-22	26.473814010620117
2931	VZ	1995-06-23	26.19277572631836
2932	VZ	1995-06-26	25.85552978515625
2933	VZ	1995-06-27	26.024152755737305
2934	VZ	1995-06-28	25.9117374420166
2935	VZ	1995-06-29	25.630699157714844
2936	VZ	1995-06-30	25.18103790283203
2937	VZ	1995-07-03	25.349660873413086
2938	VZ	1995-07-05	25.51828384399414
2939	VZ	1995-07-06	26.080360412597656
2940	VZ	1995-07-07	25.967945098876953
2941	VZ	1995-07-10	25.51828384399414
2942	VZ	1995-07-11	25.686906814575195
2943	VZ	1995-07-12	25.686906814575195
2944	VZ	1995-07-13	25.18103790283203
2945	VZ	1995-07-14	25.237245559692383
2946	VZ	1995-07-17	25.068622589111328
2947	VZ	1995-07-18	24.675167083740234
2948	VZ	1995-07-19	25.574491500854492
2949	VZ	1995-07-20	25.967945098876953
2950	VZ	1995-07-21	26.080360412597656
2951	VZ	1995-07-24	25.9117374420166
2952	VZ	1995-07-25	26.024152755737305
2953	VZ	1995-07-26	26.24898338317871
2954	VZ	1995-07-27	26.24898338317871
2955	VZ	1995-07-28	26.080360412597656
2956	VZ	1995-07-31	25.743114471435547
2957	VZ	1995-08-01	25.46207618713379
2958	VZ	1995-08-02	26.305191040039062
2959	VZ	1995-08-03	26.473814010620117
2960	VZ	1995-08-04	26.417606353759766
2961	VZ	1995-08-07	26.473814010620117
2962	VZ	1995-08-08	26.811059951782227
2963	VZ	1995-08-09	26.305191040039062
2964	VZ	1995-08-10	26.080360412597656
2965	VZ	1995-08-11	25.7993221282959
2966	VZ	1995-08-14	26.080360412597656
2967	VZ	1995-08-15	26.19277572631836
2968	VZ	1995-08-16	26.24898338317871
2969	VZ	1995-08-17	26.080360412597656
2970	VZ	1995-08-18	26.024152755737305
2971	VZ	1995-08-21	26.417606353759766
2972	VZ	1995-08-22	26.136568069458008
2973	VZ	1995-08-23	25.967945098876953
2974	VZ	1995-08-24	26.080360412597656
2975	VZ	1995-08-25	26.698644638061523
2976	VZ	1995-08-28	26.811059951782227
2977	VZ	1995-08-29	26.811059951782227
2978	VZ	1995-08-30	26.473814010620117
2979	VZ	1995-08-31	26.754852294921875
2980	VZ	1995-09-01	26.473814010620117
2981	VZ	1995-09-05	26.417606353759766
2982	VZ	1995-09-06	26.361398696899414
2983	VZ	1995-09-07	26.24898338317871
2984	VZ	1995-09-08	26.53002166748047
2985	VZ	1995-09-11	26.417606353759766
2986	VZ	1995-09-12	26.473814010620117
2987	VZ	1995-09-13	26.417606353759766
2988	VZ	1995-09-14	27.148305892944336
2989	VZ	1995-09-15	27.71038246154785
2990	VZ	1995-09-18	27.541759490966797
2991	VZ	1995-09-19	27.6541748046875
2992	VZ	1995-09-20	27.59796714782715
2993	VZ	1995-09-21	27.373136520385742
2994	VZ	1995-09-22	27.429344177246094
2995	VZ	1995-09-25	27.31692886352539
2996	VZ	1995-09-26	27.31692886352539
2997	VZ	1995-09-27	27.148305892944336
2998	VZ	1995-09-28	27.766590118408203
2999	VZ	1995-09-29	27.59796714782715
3000	VZ	1995-10-02	27.822797775268555
3001	VZ	1995-10-03	27.71038246154785
3002	VZ	1995-10-04	27.6541748046875
3003	VZ	1995-10-05	27.035890579223633
3004	VZ	1995-10-06	26.867267608642578
3005	VZ	1995-10-09	27.092098236083984
3006	VZ	1995-10-10	27.035890579223633
3007	VZ	1995-10-11	27.541759490966797
3008	VZ	1995-10-12	27.485551834106445
3009	VZ	1995-10-13	27.935213088989258
3010	VZ	1995-10-16	27.766590118408203
3011	VZ	1995-10-17	27.879005432128906
3012	VZ	1995-10-18	27.879005432128906
3013	VZ	1995-10-19	28.553497314453125
3014	VZ	1995-10-20	28.665912628173828
3015	VZ	1995-10-23	28.665912628173828
3016	VZ	1995-10-24	28.834535598754883
3017	VZ	1995-10-25	29.11557388305664
3018	VZ	1995-10-26	28.77832794189453
3019	VZ	1995-10-27	28.77832794189453
3020	VZ	1995-10-30	29.05936622619629
3021	VZ	1995-10-31	28.553497314453125
3022	VZ	1995-11-01	28.72212028503418
3023	VZ	1995-11-02	29.11557388305664
3024	VZ	1995-11-03	28.665912628173828
3025	VZ	1995-11-06	28.609704971313477
3026	VZ	1995-11-07	28.553497314453125
3027	VZ	1995-11-08	28.72212028503418
3028	VZ	1995-11-09	28.32164192199707
3029	VZ	1995-11-10	28.103836059570312
3030	VZ	1995-11-13	27.935213088989258
3031	VZ	1995-11-14	28.38487434387207
3032	VZ	1995-11-15	28.497289657592773
3033	VZ	1995-11-16	28.77832794189453
3034	VZ	1995-11-17	29.003158569335938
3035	VZ	1995-11-20	28.72212028503418
3036	VZ	1995-11-21	29.284196853637695
3037	VZ	1995-11-22	28.665912628173828
3038	VZ	1995-11-24	28.609704971313477
3039	VZ	1995-11-27	28.890743255615234
3040	VZ	1995-11-28	29.171781539916992
3041	VZ	1995-11-29	28.946950912475586
3042	VZ	1995-11-30	28.32866668701172
3043	VZ	1995-12-01	28.946950912475586
3044	VZ	1995-12-04	29.621442794799805
3045	VZ	1995-12-05	29.11557388305664
3046	VZ	1995-12-06	29.3966121673584
3047	VZ	1995-12-07	28.890743255615234
3048	VZ	1995-12-08	29.171781539916992
3049	VZ	1995-12-11	29.733858108520508
3050	VZ	1995-12-12	29.5090274810791
3051	VZ	1995-12-13	30.295934677124023
3052	VZ	1995-12-14	30.014896392822266
3053	VZ	1995-12-15	30.85801124572754
3054	VZ	1995-12-18	30.12731170654297
3055	VZ	1995-12-19	30.352142333984375
3056	VZ	1995-12-20	30.239728927612305
3057	VZ	1995-12-21	29.565235137939453
3058	VZ	1995-12-22	29.5090274810791
3059	VZ	1995-12-26	30.071104049682617
3060	VZ	1995-12-27	30.18351936340332
3061	VZ	1995-12-28	30.014896392822266
3062	VZ	1995-12-29	30.071104049682617
3063	VZ	1996-01-02	30.464557647705078
3064	VZ	1996-01-03	31.420089721679688
3065	VZ	1996-01-04	30.85801124572754
3066	VZ	1996-01-05	31.19525718688965
3067	VZ	1996-01-08	30.970426559448242
3068	VZ	1996-01-09	30.935298919677734
3069	VZ	1996-01-10	30.689388275146484
3070	VZ	1996-01-11	30.914220809936523
3071	VZ	1996-01-12	30.914220809936523
3072	VZ	1996-01-15	31.139049530029297
3073	VZ	1996-01-16	31.757335662841797
3074	VZ	1996-01-17	31.532503128051758
3075	VZ	1996-01-18	31.420089721679688
3076	VZ	1996-01-19	31.082843780517578
3077	VZ	1996-01-22	30.576974868774414
3078	VZ	1996-01-23	30.295934677124023
3079	VZ	1996-01-24	30.74559783935547
3080	VZ	1996-01-25	30.40835189819336
3081	VZ	1996-01-26	30.464557647705078
3082	VZ	1996-01-29	30.352142333984375
3083	VZ	1996-01-30	30.40835189819336
3084	VZ	1996-01-31	30.970426559448242
3085	VZ	1996-02-01	31.026634216308594
3086	VZ	1996-02-02	30.970426559448242
3087	VZ	1996-02-05	31.363880157470703
3088	VZ	1996-02-06	31.757335662841797
3089	VZ	1996-02-07	32.54424285888672
3090	VZ	1996-02-08	32.31941223144531
3091	VZ	1996-02-09	32.54424285888672
3092	VZ	1996-02-12	33.443565368652344
3093	VZ	1996-02-13	33.05010986328125
3094	VZ	1996-02-14	32.488033294677734
3095	VZ	1996-02-15	31.588712692260742
3096	VZ	1996-02-16	30.74559783935547
3097	VZ	1996-02-20	30.12731170654297
3098	VZ	1996-02-21	30.40835189819336
3099	VZ	1996-02-22	30.74559783935547
3100	VZ	1996-02-23	30.576974868774414
3101	VZ	1996-02-26	29.79006576538086
3102	VZ	1996-02-27	29.621442794799805
3103	VZ	1996-02-28	29.677650451660156
3104	VZ	1996-02-29	29.733858108520508
3105	VZ	1996-03-01	29.733858108520508
3106	VZ	1996-03-04	29.5090274810791
3107	VZ	1996-03-05	29.565235137939453
3108	VZ	1996-03-06	29.3966121673584
3109	VZ	1996-03-07	29.227989196777344
3110	VZ	1996-03-08	28.609704971313477
3111	VZ	1996-03-11	28.77832794189453
3112	VZ	1996-03-12	28.160043716430664
3113	VZ	1996-03-13	27.99142074584961
3114	VZ	1996-03-14	27.541759490966797
3115	VZ	1996-03-15	27.6541748046875
3116	VZ	1996-03-18	28.32866668701172
3117	VZ	1996-03-19	28.665912628173828
3118	VZ	1996-03-20	29.05936622619629
3119	VZ	1996-03-21	28.946950912475586
3120	VZ	1996-03-22	28.946950912475586
3121	VZ	1996-03-25	28.946950912475586
3122	VZ	1996-03-26	28.890743255615234
3123	VZ	1996-03-27	28.609704971313477
3124	VZ	1996-03-28	27.935213088989258
3125	VZ	1996-03-29	27.822797775268555
3126	VZ	1996-04-01	28.38487434387207
3127	VZ	1996-04-02	28.609704971313477
3128	VZ	1996-04-03	28.160043716430664
3129	VZ	1996-04-04	27.879005432128906
3130	VZ	1996-04-08	27.035890579223633
3131	VZ	1996-04-09	26.97968292236328
3132	VZ	1996-04-10	27.541759490966797
3133	VZ	1996-04-11	26.754852294921875
3134	VZ	1996-04-12	27.485551834106445
3135	VZ	1996-04-15	27.59796714782715
3136	VZ	1996-04-16	27.092098236083984
3137	VZ	1996-04-17	27.822797775268555
3138	VZ	1996-04-18	28.103836059570312
3139	VZ	1996-04-19	29.227989196777344
3140	VZ	1996-04-22	30.239728927612305
3141	VZ	1996-04-23	29.79006576538086
3142	VZ	1996-04-24	29.3966121673584
3143	VZ	1996-04-25	30.071104049682617
3144	VZ	1996-04-26	29.5090274810791
3145	VZ	1996-04-29	29.284196853637695
3146	VZ	1996-04-30	29.227989196777344
3147	VZ	1996-05-01	29.11557388305664
3148	VZ	1996-05-02	28.32866668701172
3149	VZ	1996-05-03	28.160043716430664
3150	VZ	1996-05-06	28.160043716430664
3151	VZ	1996-05-07	28.103836059570312
3152	VZ	1996-05-08	28.441082000732422
3153	VZ	1996-05-09	28.72212028503418
3154	VZ	1996-05-10	29.284196853637695
3155	VZ	1996-05-13	29.340404510498047
3156	VZ	1996-05-14	29.171781539916992
3157	VZ	1996-05-15	28.77832794189453
3158	VZ	1996-05-16	28.890743255615234
3159	VZ	1996-05-17	28.834535598754883
3160	VZ	1996-05-20	28.272459030151367
3161	VZ	1996-05-21	28.665912628173828
3162	VZ	1996-05-22	28.497289657592773
3163	VZ	1996-05-23	28.216251373291016
3164	VZ	1996-05-24	28.72212028503418
3165	VZ	1996-05-28	28.553497314453125
3166	VZ	1996-05-29	28.272459030151367
3167	VZ	1996-05-30	27.879005432128906
3168	VZ	1996-05-31	28.04762840270996
3169	VZ	1996-06-03	27.541759490966797
3170	VZ	1996-06-04	27.71038246154785
3171	VZ	1996-06-05	28.441082000732422
3172	VZ	1996-06-06	28.160043716430664
3173	VZ	1996-06-07	28.160043716430664
3174	VZ	1996-06-10	28.38487434387207
3175	VZ	1996-06-11	28.103836059570312
3176	VZ	1996-06-12	27.71038246154785
3177	VZ	1996-06-13	27.59796714782715
3178	VZ	1996-06-14	27.485551834106445
3179	VZ	1996-06-17	27.31692886352539
3180	VZ	1996-06-18	27.035890579223633
3181	VZ	1996-06-19	27.092098236083984
3182	VZ	1996-06-20	27.485551834106445
3183	VZ	1996-06-21	27.822797775268555
3184	VZ	1996-06-24	27.766590118408203
3185	VZ	1996-06-25	27.541759490966797
3186	VZ	1996-06-26	27.541759490966797
3187	VZ	1996-06-27	27.935213088989258
3188	VZ	1996-06-28	28.665912628173828
3189	VZ	1996-07-01	28.216251373291016
3190	VZ	1996-07-02	28.216251373291016
3191	VZ	1996-07-03	28.665912628173828
3192	VZ	1996-07-05	27.766590118408203
3193	VZ	1996-07-08	26.754852294921875
3194	VZ	1996-07-09	27.148305892944336
3195	VZ	1996-07-10	27.148305892944336
3196	VZ	1996-07-11	27.26072120666504
3197	VZ	1996-07-12	27.766590118408203
3198	VZ	1996-07-15	27.485551834106445
3199	VZ	1996-07-16	27.485551834106445
3200	VZ	1996-07-17	26.92347526550293
3201	VZ	1996-07-18	26.811059951782227
3202	VZ	1996-07-19	26.698644638061523
3203	VZ	1996-07-22	26.361398696899414
3204	VZ	1996-07-23	26.19277572631836
3205	VZ	1996-07-24	26.417606353759766
3206	VZ	1996-07-25	26.136568069458008
3207	VZ	1996-07-26	26.305191040039062
3208	VZ	1996-07-29	26.53002166748047
3209	VZ	1996-07-30	26.361398696899414
3210	VZ	1996-07-31	26.58622932434082
3211	VZ	1996-08-01	27.31692886352539
3212	VZ	1996-08-02	27.6541748046875
3213	VZ	1996-08-05	27.59796714782715
3214	VZ	1996-08-06	27.71038246154785
3215	VZ	1996-08-07	27.429344177246094
3216	VZ	1996-08-08	26.867267608642578
3217	VZ	1996-08-09	27.092098236083984
3218	VZ	1996-08-12	27.541759490966797
3219	VZ	1996-08-13	27.092098236083984
3220	VZ	1996-08-14	26.867267608642578
3221	VZ	1996-08-15	26.58622932434082
3222	VZ	1996-08-16	26.361398696899414
3223	VZ	1996-08-19	26.53002166748047
3224	VZ	1996-08-20	26.473814010620117
3225	VZ	1996-08-21	26.53002166748047
3226	VZ	1996-08-22	26.58622932434082
3227	VZ	1996-08-23	26.305191040039062
3228	VZ	1996-08-26	25.743114471435547
3229	VZ	1996-08-27	25.630699157714844
3230	VZ	1996-08-28	25.630699157714844
3231	VZ	1996-08-29	25.46207618713379
3232	VZ	1996-08-30	25.293453216552734
3233	VZ	1996-09-03	25.12483024597168
3234	VZ	1996-09-04	25.18103790283203
3235	VZ	1996-09-05	24.899999618530273
3236	VZ	1996-09-06	24.787582397460938
3237	VZ	1996-09-09	25.51828384399414
3238	VZ	1996-09-10	25.237245559692383
3239	VZ	1996-09-11	25.51828384399414
3240	VZ	1996-09-12	25.9117374420166
3241	VZ	1996-09-13	26.58622932434082
3242	VZ	1996-09-16	26.473814010620117
3243	VZ	1996-09-17	26.080360412597656
3244	VZ	1996-09-18	25.9117374420166
3245	VZ	1996-09-19	25.967945098876953
3246	VZ	1996-09-20	26.417606353759766
3247	VZ	1996-09-23	26.361398696899414
3248	VZ	1996-09-24	26.417606353759766
3249	VZ	1996-09-25	26.417606353759766
3250	VZ	1996-09-26	26.754852294921875
3251	VZ	1996-09-27	26.642436981201172
3252	VZ	1996-09-30	26.92347526550293
3253	VZ	1996-10-01	26.867267608642578
3254	VZ	1996-10-02	27.822797775268555
3255	VZ	1996-10-03	27.71038246154785
3256	VZ	1996-10-04	27.822797775268555
3257	VZ	1996-10-07	27.99142074584961
3258	VZ	1996-10-08	27.31692886352539
3259	VZ	1996-10-09	26.97968292236328
3260	VZ	1996-10-10	26.92347526550293
3261	VZ	1996-10-11	26.811059951782227
3262	VZ	1996-10-14	26.811059951782227
3263	VZ	1996-10-15	26.417606353759766
3264	VZ	1996-10-16	27.373136520385742
3265	VZ	1996-10-17	27.092098236083984
3266	VZ	1996-10-18	27.092098236083984
3267	VZ	1996-10-21	27.092098236083984
3268	VZ	1996-10-22	26.97968292236328
3269	VZ	1996-10-23	27.035890579223633
3270	VZ	1996-10-24	26.92347526550293
3271	VZ	1996-10-25	26.97968292236328
3272	VZ	1996-10-28	27.148305892944336
3273	VZ	1996-10-29	27.26072120666504
3274	VZ	1996-10-30	27.092098236083984
3275	VZ	1996-10-31	27.092098236083984
3276	VZ	1996-11-01	27.204513549804688
3277	VZ	1996-11-04	27.26072120666504
3278	VZ	1996-11-05	27.766590118408203
3279	VZ	1996-11-06	27.766590118408203
3280	VZ	1996-11-07	27.71038246154785
3281	VZ	1996-11-08	27.541759490966797
3282	VZ	1996-11-11	27.485551834106445
3283	VZ	1996-11-12	27.485551834106445
3284	VZ	1996-11-13	27.429344177246094
3285	VZ	1996-11-14	27.429344177246094
3286	VZ	1996-11-15	27.541759490966797
3287	VZ	1996-11-18	27.429344177246094
3288	VZ	1996-11-19	27.429344177246094
3289	VZ	1996-11-20	27.541759490966797
3290	VZ	1996-11-21	27.822797775268555
3291	VZ	1996-11-22	27.71038246154785
3292	VZ	1996-11-25	28.216251373291016
3293	VZ	1996-11-26	28.32866668701172
3294	VZ	1996-11-27	28.04762840270996
3295	VZ	1996-11-29	28.272459030151367
3296	VZ	1996-12-02	27.879005432128906
3297	VZ	1996-12-03	27.485551834106445
3298	VZ	1996-12-04	27.59796714782715
3299	VZ	1996-12-05	27.429344177246094
3300	VZ	1996-12-06	27.148305892944336
3301	VZ	1996-12-09	27.092098236083984
3302	VZ	1996-12-10	27.148305892944336
3303	VZ	1996-12-11	26.92347526550293
3304	VZ	1996-12-12	27.373136520385742
3305	VZ	1996-12-13	27.26072120666504
3306	VZ	1996-12-16	27.373136520385742
3307	VZ	1996-12-17	27.429344177246094
3308	VZ	1996-12-18	27.26072120666504
3309	VZ	1996-12-19	27.6541748046875
3310	VZ	1996-12-20	28.216251373291016
3311	VZ	1996-12-23	28.160043716430664
3312	VZ	1996-12-24	28.609704971313477
3313	VZ	1996-12-26	29.227989196777344
3314	VZ	1996-12-27	30.52076530456543
3315	VZ	1996-12-30	30.12731170654297
3316	VZ	1996-12-31	29.11557388305664
3317	VZ	1997-01-02	30.12731170654297
3318	VZ	1997-01-03	30.014896392822266
3319	VZ	1997-01-06	29.902481079101562
3320	VZ	1997-01-07	29.3966121673584
3321	VZ	1997-01-08	28.609704971313477
3322	VZ	1997-01-09	28.77832794189453
3323	VZ	1997-01-10	28.553497314453125
3324	VZ	1997-01-13	29.003158569335938
3325	VZ	1997-01-14	29.902481079101562
3326	VZ	1997-01-15	30.633180618286133
3327	VZ	1997-01-16	29.79006576538086
3328	VZ	1997-01-17	30.014896392822266
3329	VZ	1997-01-20	30.239728927612305
3330	VZ	1997-01-21	30.12731170654297
3331	VZ	1997-01-22	30.071104049682617
3332	VZ	1997-01-23	30.18351936340332
3333	VZ	1997-01-24	29.902481079101562
3334	VZ	1997-01-27	29.45281982421875
3335	VZ	1997-01-28	29.5090274810791
3336	VZ	1997-01-29	29.733858108520508
3337	VZ	1997-01-30	30.014896392822266
3338	VZ	1997-01-31	30.239728927612305
3339	VZ	1997-02-03	30.12731170654297
3340	VZ	1997-02-04	30.85801124572754
3341	VZ	1997-02-05	30.576974868774414
3342	VZ	1997-02-06	30.239728927612305
3343	VZ	1997-02-07	30.633180618286133
3344	VZ	1997-02-10	31.363880157470703
3345	VZ	1997-02-11	32.094581604003906
3346	VZ	1997-02-12	31.982166290283203
3347	VZ	1997-02-13	31.92595863342285
3348	VZ	1997-02-14	31.869749069213867
3349	VZ	1997-02-18	31.701126098632812
3350	VZ	1997-02-19	31.588712692260742
3351	VZ	1997-02-20	31.420089721679688
3352	VZ	1997-02-21	31.476295471191406
3353	VZ	1997-02-24	31.869749069213867
3354	VZ	1997-02-25	31.476295471191406
3355	VZ	1997-02-26	31.30767250061035
3356	VZ	1997-02-27	30.914220809936523
3357	VZ	1997-02-28	31.082843780517578
3358	VZ	1997-03-03	30.689388275146484
3359	VZ	1997-03-04	30.40835189819336
3360	VZ	1997-03-05	30.12731170654297
3361	VZ	1997-03-06	29.84627342224121
3362	VZ	1997-03-07	30.239728927612305
3363	VZ	1997-03-10	30.239728927612305
3364	VZ	1997-03-11	30.18351936340332
3365	VZ	1997-03-12	29.340404510498047
3366	VZ	1997-03-13	28.441082000732422
3367	VZ	1997-03-14	28.946950912475586
3368	VZ	1997-03-17	29.003158569335938
3369	VZ	1997-03-18	29.284196853637695
3370	VZ	1997-03-19	28.497289657592773
3371	VZ	1997-03-20	28.160043716430664
3372	VZ	1997-03-21	28.272459030151367
3373	VZ	1997-03-24	28.216251373291016
3374	VZ	1997-03-25	28.103836059570312
3375	VZ	1997-03-26	28.160043716430664
3376	VZ	1997-03-27	26.867267608642578
3377	VZ	1997-03-31	27.31692886352539
3378	VZ	1997-04-01	27.148305892944336
3379	VZ	1997-04-02	26.417606353759766
3380	VZ	1997-04-03	26.698644638061523
3381	VZ	1997-04-04	26.811059951782227
3382	VZ	1997-04-07	27.59796714782715
3383	VZ	1997-04-08	27.148305892944336
3384	VZ	1997-04-09	26.867267608642578
3385	VZ	1997-04-10	26.92347526550293
3386	VZ	1997-04-11	26.080360412597656
3387	VZ	1997-04-14	25.9117374420166
3388	VZ	1997-04-15	26.305191040039062
3389	VZ	1997-04-16	26.698644638061523
3390	VZ	1997-04-17	27.148305892944336
3391	VZ	1997-04-18	26.867267608642578
3392	VZ	1997-04-21	26.642436981201172
3393	VZ	1997-04-22	26.698644638061523
3394	VZ	1997-04-23	26.867267608642578
3395	VZ	1997-04-24	26.361398696899414
3396	VZ	1997-04-25	28.665912628173828
3397	VZ	1997-04-28	29.11557388305664
3398	VZ	1997-04-29	30.18351936340332
3399	VZ	1997-04-30	30.464557647705078
3400	VZ	1997-05-01	30.295934677124023
3401	VZ	1997-05-02	30.464557647705078
3402	VZ	1997-05-05	31.082843780517578
3403	VZ	1997-05-06	31.082843780517578
3404	VZ	1997-05-07	30.85801124572754
3405	VZ	1997-05-08	31.251466751098633
3406	VZ	1997-05-09	30.970426559448242
3407	VZ	1997-05-12	31.19525718688965
3408	VZ	1997-05-13	30.74559783935547
3409	VZ	1997-05-14	30.52076530456543
3410	VZ	1997-05-15	30.970426559448242
3411	VZ	1997-05-16	30.970426559448242
3412	VZ	1997-05-19	30.970426559448242
3413	VZ	1997-05-20	30.970426559448242
3414	VZ	1997-05-21	30.914220809936523
3415	VZ	1997-05-22	30.464557647705078
3416	VZ	1997-05-23	30.970426559448242
3417	VZ	1997-05-27	30.85801124572754
3418	VZ	1997-05-28	30.85801124572754
3419	VZ	1997-05-29	30.85801124572754
3420	VZ	1997-05-30	31.476295471191406
3421	VZ	1997-06-02	31.982166290283203
3422	VZ	1997-06-03	32.094581604003906
3423	VZ	1997-06-04	32.03837203979492
3424	VZ	1997-06-05	31.81354331970215
3425	VZ	1997-06-06	32.93769454956055
3426	VZ	1997-06-09	32.20699691772461
3427	VZ	1997-06-10	33.05010986328125
3428	VZ	1997-06-11	33.274940490722656
3429	VZ	1997-06-12	33.893226623535156
3430	VZ	1997-06-13	34.7363395690918
3431	VZ	1997-06-16	34.79254913330078
3432	VZ	1997-06-17	34.9611701965332
3433	VZ	1997-06-18	34.68013381958008
3434	VZ	1997-06-19	34.45530319213867
3435	VZ	1997-06-20	34.39909362792969
3436	VZ	1997-06-23	33.612186431884766
3437	VZ	1997-06-24	33.72460174560547
3438	VZ	1997-06-25	33.16252517700195
3439	VZ	1997-06-26	32.90959167480469
3440	VZ	1997-06-27	33.21873474121094
3441	VZ	1997-06-30	34.11805725097656
3442	VZ	1997-07-01	33.2468376159668
3443	VZ	1997-07-02	33.584083557128906
3444	VZ	1997-07-03	33.9775390625
3445	VZ	1997-07-07	34.00564193725586
3446	VZ	1997-07-08	33.19063186645508
3447	VZ	1997-07-09	32.20699691772461
3448	VZ	1997-07-10	32.93769454956055
3449	VZ	1997-07-11	32.122684478759766
3450	VZ	1997-07-14	31.363880157470703
3451	VZ	1997-07-15	32.431827545166016
3452	VZ	1997-07-16	32.178890228271484
3453	VZ	1997-07-17	31.054738998413086
3454	VZ	1997-07-18	31.532503128051758
3455	VZ	1997-07-21	32.150787353515625
3456	VZ	1997-07-22	33.3592529296875
3457	VZ	1997-07-23	32.516136169433594
3458	VZ	1997-07-24	31.92595863342285
3459	VZ	1997-07-25	31.588712692260742
3460	VZ	1997-07-28	32.178890228271484
3461	VZ	1997-07-29	32.31941223144531
3462	VZ	1997-07-30	32.516136169433594
3463	VZ	1997-07-31	32.62855529785156
3464	VZ	1997-08-01	32.26320266723633
3465	VZ	1997-08-04	33.33115005493164
3466	VZ	1997-08-05	32.797176361083984
3467	VZ	1997-08-06	33.8651237487793
3468	VZ	1997-08-07	33.19063186645508
3469	VZ	1997-08-08	32.90959167480469
3470	VZ	1997-08-11	34.06184768676758
3471	VZ	1997-08-12	34.00564193725586
3472	VZ	1997-08-13	33.584083557128906
3473	VZ	1997-08-14	34.14616012573242
3474	VZ	1997-08-15	33.921329498291016
3475	VZ	1997-08-18	33.584083557128906
3476	VZ	1997-08-19	33.274940490722656
3477	VZ	1997-08-20	33.612186431884766
3478	VZ	1997-08-21	33.8651237487793
3479	VZ	1997-08-22	32.71286392211914
3480	VZ	1997-08-25	33.16252517700195
3481	VZ	1997-08-26	33.134422302246094
3482	VZ	1997-08-27	33.78081130981445
3483	VZ	1997-08-28	33.106319427490234
3484	VZ	1997-08-29	32.54424285888672
3485	VZ	1997-09-02	33.05010986328125
3486	VZ	1997-09-03	33.584083557128906
3487	VZ	1997-09-04	34.17426681518555
3488	VZ	1997-09-05	34.17426681518555
3489	VZ	1997-09-08	34.48340606689453
3490	VZ	1997-09-09	35.10169219970703
3491	VZ	1997-09-10	34.82065200805664
3492	VZ	1997-09-11	34.848758697509766
3493	VZ	1997-09-12	35.60755920410156
3494	VZ	1997-09-15	34.567718505859375
3495	VZ	1997-09-16	35.860496520996094
3496	VZ	1997-09-17	35.551353454589844
3497	VZ	1997-09-18	35.91670227050781
3498	VZ	1997-09-19	35.41083526611328
3499	VZ	1997-09-22	35.41083526611328
3500	VZ	1997-09-23	35.691871643066406
3501	VZ	1997-09-24	35.63566589355469
3502	VZ	1997-09-25	34.876861572265625
3503	VZ	1997-09-26	35.719974517822266
3504	VZ	1997-09-29	35.691871643066406
3505	VZ	1997-09-30	36.16963577270508
3506	VZ	1997-10-01	36.59119415283203
3507	VZ	1997-10-02	36.61929702758789
3508	VZ	1997-10-03	36.675506591796875
3509	VZ	1997-10-06	37.26568603515625
3510	VZ	1997-10-07	38.05259323120117
3511	VZ	1997-10-08	37.54672622680664
3512	VZ	1997-10-09	36.338260650634766
3513	VZ	1997-10-10	36.029117584228516
3514	VZ	1997-10-13	36.47877883911133
3515	VZ	1997-10-14	36.0853271484375
3516	VZ	1997-10-15	36.647403717041016
3517	VZ	1997-10-16	36.16963577270508
3518	VZ	1997-10-17	36.42257308959961
3519	VZ	1997-10-20	36.8441276550293
3520	VZ	1997-10-21	37.040855407714844
3521	VZ	1997-10-22	37.827762603759766
3522	VZ	1997-10-23	37.09706497192383
3523	VZ	1997-10-24	36.87223434448242
3524	VZ	1997-10-27	35.5794563293457
3525	VZ	1997-10-28	36.42257308959961
3526	VZ	1997-10-29	35.860496520996094
3527	VZ	1997-10-30	35.523250579833984
3528	VZ	1997-10-31	35.9729118347168
3529	VZ	1997-11-03	36.56309127807617
3530	VZ	1997-11-04	36.47877883911133
3531	VZ	1997-11-05	36.8441276550293
3532	VZ	1997-11-06	36.029117584228516
3533	VZ	1997-11-07	36.87223434448242
3534	VZ	1997-11-10	36.47877883911133
3535	VZ	1997-11-11	37.518619537353516
3536	VZ	1997-11-12	37.181373596191406
3537	VZ	1997-11-13	36.92844009399414
3538	VZ	1997-11-14	37.490516662597656
3539	VZ	1997-11-17	37.968284606933594
3540	VZ	1997-11-18	38.811397552490234
3541	VZ	1997-11-19	38.9519157409668
3542	VZ	1997-11-20	38.530357360839844
3543	VZ	1997-11-21	38.98002243041992
3544	VZ	1997-11-24	38.02449035644531
3545	VZ	1997-11-25	38.98002243041992
3546	VZ	1997-11-26	39.71072006225586
3547	VZ	1997-11-28	40.13227844238281
3548	VZ	1997-12-01	40.07606887817383
3549	VZ	1997-12-02	39.87934112548828
3550	VZ	1997-12-03	40.244693756103516
3551	VZ	1997-12-04	40.41331481933594
3552	VZ	1997-12-05	40.32900619506836
3553	VZ	1997-12-08	40.44142150878906
3554	VZ	1997-12-09	40.300899505615234
3555	VZ	1997-12-10	40.75056076049805
3556	VZ	1997-12-11	40.10417556762695
3557	VZ	1997-12-12	40.244693756103516
3558	VZ	1997-12-15	40.66625213623047
3559	VZ	1997-12-16	40.35710906982422
3560	VZ	1997-12-17	40.44142150878906
3561	VZ	1997-12-18	40.35710906982422
3562	VZ	1997-12-19	40.66625213623047
3563	VZ	1997-12-22	40.49762725830078
3564	VZ	1997-12-23	40.10417556762695
3565	VZ	1997-12-24	39.963653564453125
3566	VZ	1997-12-26	39.85123825073242
3567	VZ	1997-12-29	40.52573013305664
3568	VZ	1997-12-30	40.919185638427734
3569	VZ	1997-12-31	40.919185638427734
3570	VZ	1998-01-02	40.891082763671875
3571	VZ	1998-01-05	39.65451431274414
3572	VZ	1998-01-06	40.610042572021484
3573	VZ	1998-01-07	39.7950325012207
3574	VZ	1998-01-08	39.23295593261719
3575	VZ	1998-01-09	38.92381286621094
3576	VZ	1998-01-12	39.626407623291016
3577	VZ	1998-01-13	40.16038131713867
3578	VZ	1998-01-14	40.16038131713867
3579	VZ	1998-01-15	40.01986312866211
3580	VZ	1998-01-16	40.07606887817383
3581	VZ	1998-01-20	40.75056076049805
3582	VZ	1998-01-21	40.553836822509766
3583	VZ	1998-01-22	40.919185638427734
3584	VZ	1998-01-23	40.919185638427734
3585	VZ	1998-01-26	40.80677032470703
3586	VZ	1998-01-27	41.200225830078125
3587	VZ	1998-01-28	41.256431579589844
3588	VZ	1998-01-29	41.425052642822266
3589	VZ	1998-01-30	41.62178039550781
3590	VZ	1998-02-02	41.76230239868164
3591	VZ	1998-02-03	42.043338775634766
3592	VZ	1998-02-04	41.48126220703125
3593	VZ	1998-02-05	40.919185638427734
3594	VZ	1998-02-06	40.919185638427734
3595	VZ	1998-02-09	40.77866744995117
3596	VZ	1998-02-10	40.41331481933594
3597	VZ	1998-02-11	40.553836822509766
3598	VZ	1998-02-12	40.216590881347656
3599	VZ	1998-02-13	39.963653564453125
3600	VZ	1998-02-17	40.32900619506836
3601	VZ	1998-02-18	40.49762725830078
3602	VZ	1998-02-19	39.82313537597656
3603	VZ	1998-02-20	40.01986312866211
3604	VZ	1998-02-23	40.10417556762695
3605	VZ	1998-02-24	39.82313537597656
3606	VZ	1998-02-25	39.963653564453125
3607	VZ	1998-02-26	40.10417556762695
3608	VZ	1998-02-27	40.35710906982422
3609	VZ	1998-03-02	41.50936508178711
3610	VZ	1998-03-03	41.874717712402344
3611	VZ	1998-03-04	41.34074401855469
3612	VZ	1998-03-05	41.48126220703125
3613	VZ	1998-03-06	42.85834884643555
3614	VZ	1998-03-09	42.26816940307617
3615	VZ	1998-03-10	42.15575408935547
3616	VZ	1998-03-11	42.998870849609375
3617	VZ	1998-03-12	42.717830657958984
3618	VZ	1998-03-13	43.30801010131836
3619	VZ	1998-03-16	44.40406036376953
3620	VZ	1998-03-17	44.460269927978516
3621	VZ	1998-03-18	44.96613693237305
3622	VZ	1998-03-19	46.315120697021484
3623	VZ	1998-03-20	46.9896125793457
3624	VZ	1998-03-23	46.70857620239258
3625	VZ	1998-03-24	47.13013458251953
3626	VZ	1998-03-25	46.51184844970703
3627	VZ	1998-03-26	45.89356231689453
3628	VZ	1998-03-27	45.41579818725586
3629	VZ	1998-03-30	45.612525939941406
3630	VZ	1998-03-31	45.977874755859375
3631	VZ	1998-04-01	45.58442306518555
3632	VZ	1998-04-02	45.80925369262695
3633	VZ	1998-04-03	46.0059814453125
3634	VZ	1998-04-06	45.3876953125
3635	VZ	1998-04-07	45.134761810302734
3636	VZ	1998-04-08	43.195594787597656
3637	VZ	1998-04-09	43.58905029296875
3638	VZ	1998-04-13	42.32437515258789
3639	VZ	1998-04-14	42.352481842041016
3640	VZ	1998-04-15	41.50936508178711
3641	VZ	1998-04-16	41.59367752075195
3642	VZ	1998-04-17	43.13938903808594
3643	VZ	1998-04-20	43.026973724365234
3644	VZ	1998-04-21	43.2799072265625
3645	VZ	1998-04-22	43.95439910888672
3646	VZ	1998-04-23	42.54920959472656
3647	VZ	1998-04-24	41.84661102294922
3648	VZ	1998-04-27	41.256431579589844
3649	VZ	1998-04-28	41.172119140625
3650	VZ	1998-04-29	41.45315933227539
3651	VZ	1998-04-30	42.071441650390625
3652	VZ	1998-05-01	43.72956848144531
3653	VZ	1998-05-04	44.57268524169922
3654	VZ	1998-05-05	44.544578552246094
3655	VZ	1998-05-06	43.3923225402832
3656	VZ	1998-05-07	42.77404022216797
3657	VZ	1998-05-08	42.49300003051758
3658	VZ	1998-05-11	41.9028205871582
3659	VZ	1998-05-12	42.21196365356445
3660	VZ	1998-05-13	41.45315933227539
3661	VZ	1998-05-14	40.97539138793945
3662	VZ	1998-05-15	41.00349807739258
3663	VZ	1998-05-18	40.69435501098633
3664	VZ	1998-05-19	40.38521194458008
3665	VZ	1998-05-20	41.48126220703125
3666	VZ	1998-05-21	41.6779899597168
3667	VZ	1998-05-22	41.81850814819336
3668	VZ	1998-05-26	41.14401626586914
3669	VZ	1998-05-27	40.80677032470703
3670	VZ	1998-05-28	40.97539138793945
3671	VZ	1998-05-29	41.200225830078125
3672	VZ	1998-06-01	42.54920959472656
3673	VZ	1998-06-02	42.54920959472656
3674	VZ	1998-06-03	42.745933532714844
3675	VZ	1998-06-04	42.745933532714844
3676	VZ	1998-06-05	43.532840728759766
3677	VZ	1998-06-08	42.60541534423828
3678	VZ	1998-06-09	43.3923225402832
3679	VZ	1998-06-10	43.22370147705078
3680	VZ	1998-06-11	42.77404022216797
3681	VZ	1998-06-12	42.85834884643555
3682	VZ	1998-06-15	42.717830657958984
3683	VZ	1998-06-16	42.52110290527344
3684	VZ	1998-06-17	42.80214309692383
3685	VZ	1998-06-18	42.97076416015625
3686	VZ	1998-06-19	43.645259857177734
3687	VZ	1998-06-22	43.1674919128418
3688	VZ	1998-06-23	44.23543930053711
3689	VZ	1998-06-24	41.59367752075195
3690	VZ	1998-06-25	41.256431579589844
3691	VZ	1998-06-26	40.97539138793945
3692	VZ	1998-06-29	41.0597038269043
3693	VZ	1998-06-30	41.03160095214844
3694	VZ	1998-07-01	41.76230239868164
3695	VZ	1998-07-02	41.81850814819336
3696	VZ	1998-07-06	42.32437515258789
3697	VZ	1998-07-07	42.15575408935547
3698	VZ	1998-07-08	42.15575408935547
3699	VZ	1998-07-09	41.874717712402344
3700	VZ	1998-07-10	41.76230239868164
3701	VZ	1998-07-13	42.26816940307617
3702	VZ	1998-07-14	41.31263732910156
3703	VZ	1998-07-15	40.300899505615234
3704	VZ	1998-07-16	40.69435501098633
3705	VZ	1998-07-17	40.52573013305664
3706	VZ	1998-07-20	40.862979888916016
3707	VZ	1998-07-21	39.85123825073242
3708	VZ	1998-07-22	41.200225830078125
3709	VZ	1998-07-23	39.5702018737793
3710	VZ	1998-07-24	40.638145446777344
3711	VZ	1998-07-27	40.46952438354492
3712	VZ	1998-07-28	39.85123825073242
3713	VZ	1998-07-29	41.200225830078125
3714	VZ	1998-07-30	41.31263732910156
3715	VZ	1998-07-31	40.77866744995117
3716	VZ	1998-08-03	41.93092346191406
3717	VZ	1998-08-04	39.5702018737793
3718	VZ	1998-08-05	38.55846405029297
3719	VZ	1998-08-06	38.9519157409668
3720	VZ	1998-08-07	37.88397216796875
3721	VZ	1998-08-10	37.040855407714844
3722	VZ	1998-08-11	37.54672622680664
3723	VZ	1998-08-12	37.321895599365234
3724	VZ	1998-08-13	38.61466979980469
3725	VZ	1998-08-14	36.984649658203125
3726	VZ	1998-08-17	38.33363342285156
3727	VZ	1998-08-18	38.89570999145508
3728	VZ	1998-08-19	38.89570999145508
3729	VZ	1998-08-20	39.289161682128906
3730	VZ	1998-08-21	38.89570999145508
3731	VZ	1998-08-24	39.34537124633789
3732	VZ	1998-08-25	38.72708511352539
3733	VZ	1998-08-26	38.67087936401367
3734	VZ	1998-08-27	38.839500427246094
3735	VZ	1998-08-28	40.638145446777344
3736	VZ	1998-08-31	39.6826171875
3737	VZ	1998-09-01	39.0643310546875
3738	VZ	1998-09-02	37.43431091308594
3739	VZ	1998-09-03	37.659141540527344
3740	VZ	1998-09-04	37.88397216796875
3741	VZ	1998-09-08	39.5702018737793
3742	VZ	1998-09-09	39.23295593261719
3743	VZ	1998-09-10	38.61466979980469
3744	VZ	1998-09-11	40.07606887817383
3745	VZ	1998-09-14	41.087806701660156
3746	VZ	1998-09-15	40.581939697265625
3747	VZ	1998-09-16	39.907447814941406
3748	VZ	1998-09-17	38.67087936401367
3749	VZ	1998-09-18	40.69435501098633
3750	VZ	1998-09-21	40.300899505615234
3751	VZ	1998-09-22	41.256431579589844
3752	VZ	1998-09-23	41.98712921142578
3753	VZ	1998-09-24	42.26816940307617
3754	VZ	1998-09-25	42.49300003051758
3755	VZ	1998-09-28	42.83024597167969
3756	VZ	1998-09-29	44.62889099121094
3757	VZ	1998-09-30	43.56094741821289
3758	VZ	1998-10-01	43.61715316772461
3759	VZ	1998-10-02	46.20270538330078
3760	VZ	1998-10-05	47.66410446166992
3761	VZ	1998-10-06	46.7647819519043
3762	VZ	1998-10-07	45.86545944213867
3763	VZ	1998-10-08	46.42753601074219
3764	VZ	1998-10-09	44.74130630493164
3765	VZ	1998-10-12	43.504737854003906
3766	VZ	1998-10-13	44.29164505004883
3767	VZ	1998-10-14	45.02234649658203
3768	VZ	1998-10-15	46.09029006958008
3769	VZ	1998-10-16	44.544578552246094
3770	VZ	1998-10-19	44.57268524169922
3771	VZ	1998-10-20	44.40406036376953
3772	VZ	1998-10-21	45.02234649658203
3773	VZ	1998-10-22	45.921669006347656
3774	VZ	1998-10-23	46.315120697021484
3775	VZ	1998-10-26	46.70857620239258
3776	VZ	1998-10-27	47.102027893066406
3777	VZ	1998-10-28	45.52821350097656
3778	VZ	1998-10-29	47.21444320678711
3779	VZ	1998-10-30	47.83272933959961
3780	VZ	1998-11-02	48.732051849365234
3781	VZ	1998-11-03	49.57516860961914
3782	VZ	1998-11-04	49.79999923706055
3783	VZ	1998-11-05	50.137245178222656
3784	VZ	1998-11-06	50.02482986450195
3785	VZ	1998-11-09	49.91241455078125
3786	VZ	1998-11-10	50.24966049194336
3787	VZ	1998-11-11	49.40654373168945
3788	VZ	1998-11-12	48.50722122192383
3789	VZ	1998-11-13	48.45101547241211
3790	VZ	1998-11-16	49.12550735473633
3791	VZ	1998-11-17	50.36207580566406
3792	VZ	1998-11-18	49.518959045410156
3793	VZ	1998-11-19	49.79999923706055
3794	VZ	1998-11-20	51.2051887512207
3795	VZ	1998-11-23	51.654850006103516
3796	VZ	1998-11-24	51.654850006103516
3797	VZ	1998-11-25	52.610382080078125
3798	VZ	1998-11-27	51.317604064941406
3799	VZ	1998-11-30	50.02482986450195
3800	VZ	1998-12-01	49.68758010864258
3801	VZ	1998-12-02	49.35033416748047
3802	VZ	1998-12-03	50.69932174682617
3803	VZ	1998-12-04	51.0927734375
3804	VZ	1998-12-07	51.486228942871094
3805	VZ	1998-12-08	52.16072082519531
3806	VZ	1998-12-09	50.474491119384766
3807	VZ	1998-12-10	50.474491119384766
3808	VZ	1998-12-11	49.18171310424805
3809	VZ	1998-12-14	48.113765716552734
3810	VZ	1998-12-15	48.67584228515625
3811	VZ	1998-12-16	48.61963653564453
3812	VZ	1998-12-17	50.193450927734375
3813	VZ	1998-12-18	51.03656768798828
3814	VZ	1998-12-21	52.72279739379883
3815	VZ	1998-12-22	51.486228942871094
3816	VZ	1998-12-23	51.76726531982422
3817	VZ	1998-12-24	51.992095947265625
3818	VZ	1998-12-28	52.44175720214844
3819	VZ	1998-12-29	53.734535217285156
3820	VZ	1998-12-30	51.7110595703125
3821	VZ	1998-12-31	48.56343078613281
3822	VZ	1999-01-04	46.70857620239258
3823	VZ	1999-01-05	49.46275329589844
3824	VZ	1999-01-06	50.24966049194336
3825	VZ	1999-01-07	50.36207580566406
3826	VZ	1999-01-08	50.92415237426758
3827	VZ	1999-01-11	49.40654373168945
3828	VZ	1999-01-12	48.33859634399414
3829	VZ	1999-01-13	49.40654373168945
3830	VZ	1999-01-14	48.394805908203125
3831	VZ	1999-01-15	47.776519775390625
3832	VZ	1999-01-19	52.04830551147461
3833	VZ	1999-01-20	51.7110595703125
3834	VZ	1999-01-21	52.44175720214844
3835	VZ	1999-01-22	52.77900314331055
3836	VZ	1999-01-25	48.95688247680664
3837	VZ	1999-01-26	49.96862030029297
3838	VZ	1999-01-27	50.137245178222656
3839	VZ	1999-01-28	52.89141845703125
3840	VZ	1999-01-29	53.95936584472656
3841	VZ	1999-02-01	53.50970458984375
3842	VZ	1999-02-02	53.95936584472656
3843	VZ	1999-02-03	53.90315628051758
3844	VZ	1999-02-04	53.67832565307617
3845	VZ	1999-02-05	52.329341888427734
3846	VZ	1999-02-08	52.89141845703125
3847	VZ	1999-02-09	52.38555145263672
3848	VZ	1999-02-10	52.10451126098633
3849	VZ	1999-02-11	52.10451126098633
3850	VZ	1999-02-12	51.992095947265625
3851	VZ	1999-02-16	52.04830551147461
3852	VZ	1999-02-17	51.54243469238281
3853	VZ	1999-02-18	52.55417251586914
3854	VZ	1999-02-19	51.654850006103516
3855	VZ	1999-02-22	54.01557159423828
3856	VZ	1999-02-23	51.43001937866211
3857	VZ	1999-02-24	52.666587829589844
3858	VZ	1999-02-25	51.87968063354492
3859	VZ	1999-02-26	51.8234748840332
3860	VZ	1999-03-01	50.193450927734375
3861	VZ	1999-03-02	49.01308822631836
3862	VZ	1999-03-03	49.12550735473633
3863	VZ	1999-03-04	49.12550735473633
3864	VZ	1999-03-05	49.74378967285156
3865	VZ	1999-03-08	49.12550735473633
3866	VZ	1999-03-09	49.069297790527344
3867	VZ	1999-03-10	48.67584228515625
3868	VZ	1999-03-11	49.518959045410156
3869	VZ	1999-03-12	49.63137435913086
3870	VZ	1999-03-15	49.29412841796875
3871	VZ	1999-03-16	49.518959045410156
3872	VZ	1999-03-17	48.67584228515625
3873	VZ	1999-03-18	48.732051849365234
3874	VZ	1999-03-19	47.720314025878906
3875	VZ	1999-03-22	47.66410446166992
3876	VZ	1999-03-23	45.86545944213867
3877	VZ	1999-03-24	47.15823745727539
3878	VZ	1999-03-25	46.9896125793457
3879	VZ	1999-03-26	46.258914947509766
3880	VZ	1999-03-29	47.102027893066406
3881	VZ	1999-03-30	47.32685852050781
3882	VZ	1999-03-31	46.48374557495117
3883	VZ	1999-04-01	46.53995132446289
3884	VZ	1999-04-05	46.652366638183594
3885	VZ	1999-04-06	47.32685852050781
3886	VZ	1999-04-07	48.33859634399414
3887	VZ	1999-04-08	49.63137435913086
3888	VZ	1999-04-09	50.24966049194336
3889	VZ	1999-04-12	50.474491119384766
3890	VZ	1999-04-13	49.68758010864258
3891	VZ	1999-04-14	49.74378967285156
3892	VZ	1999-04-15	51.317604064941406
3893	VZ	1999-04-16	52.273136138916016
3894	VZ	1999-04-19	52.329341888427734
3895	VZ	1999-04-20	51.148983001708984
3896	VZ	1999-04-21	52.610382080078125
3897	VZ	1999-04-22	52.04830551147461
3898	VZ	1999-04-23	53.39728927612305
3899	VZ	1999-04-26	51.654850006103516
3900	VZ	1999-04-27	53.17245864868164
3901	VZ	1999-04-28	52.329341888427734
3902	VZ	1999-04-29	52.89141845703125
3903	VZ	1999-04-30	51.8234748840332
3904	VZ	1999-05-03	54.071781158447266
3905	VZ	1999-05-04	51.5986442565918
3906	VZ	1999-05-05	52.49796676635742
3907	VZ	1999-05-06	50.24966049194336
3908	VZ	1999-05-07	52.329341888427734
3909	VZ	1999-05-10	50.08103561401367
3910	VZ	1999-05-11	52.21692657470703
3911	VZ	1999-05-12	51.0927734375
3912	VZ	1999-05-13	52.610382080078125
3913	VZ	1999-05-14	50.36207580566406
3914	VZ	1999-05-17	52.610382080078125
3915	VZ	1999-05-18	50.24966049194336
3916	VZ	1999-05-19	51.5986442565918
3917	VZ	1999-05-20	49.91241455078125
3918	VZ	1999-05-21	49.91241455078125
3919	VZ	1999-05-24	49.96862030029297
3920	VZ	1999-05-25	49.63137435913086
3921	VZ	1999-05-26	50.193450927734375
3922	VZ	1999-05-27	48.61963653564453
3923	VZ	1999-05-28	49.23792266845703
3924	VZ	1999-06-01	49.35033416748047
3925	VZ	1999-06-02	49.12550735473633
3926	VZ	1999-06-03	48.90067672729492
3927	VZ	1999-06-04	49.57516860961914
3928	VZ	1999-06-07	49.856204986572266
3929	VZ	1999-06-08	51.2051887512207
3930	VZ	1999-06-09	51.26139831542969
3931	VZ	1999-06-10	51.54243469238281
3932	VZ	1999-06-11	51.54243469238281
3933	VZ	1999-06-14	54.746273040771484
3934	VZ	1999-06-15	53.453495025634766
3935	VZ	1999-06-16	53.734535217285156
3936	VZ	1999-06-17	54.52144241333008
3937	VZ	1999-06-18	54.8024787902832
3938	VZ	1999-06-21	54.8024787902832
3939	VZ	1999-06-22	54.127986907958984
3940	VZ	1999-06-23	53.734535217285156
3941	VZ	1999-06-24	53.06004333496094
3942	VZ	1999-06-25	53.84695053100586
3943	VZ	1999-06-28	52.83521270751953
3944	VZ	1999-06-29	54.35281753540039
3945	VZ	1999-06-30	58.7932243347168
3946	VZ	1999-07-01	56.99457931518555
3947	VZ	1999-07-02	56.207672119140625
3948	VZ	1999-07-06	56.207672119140625
3949	VZ	1999-07-07	57.500450134277344
3950	VZ	1999-07-08	56.151466369628906
3951	VZ	1999-07-09	56.26388168334961
3952	VZ	1999-07-12	56.60112762451172
3953	VZ	1999-07-13	55.98284149169922
3954	VZ	1999-07-14	57.331825256347656
3955	VZ	1999-07-15	58.9056396484375
3956	VZ	1999-07-16	59.6363410949707
3957	VZ	1999-07-19	59.369354248046875
3958	VZ	1999-07-20	58.624603271484375
3959	VZ	1999-07-21	58.9056396484375
3960	VZ	1999-07-22	58.624603271484375
3961	VZ	1999-07-23	58.84943389892578
3962	VZ	1999-07-26	58.17494201660156
3963	VZ	1999-07-27	57.83769607543945
3964	VZ	1999-07-28	58.624603271484375
3965	VZ	1999-07-29	58.680809020996094
3966	VZ	1999-07-30	57.55665588378906
3967	VZ	1999-08-02	58.45597839355469
3968	VZ	1999-08-03	57.55665588378906
3969	VZ	1999-08-04	56.207672119140625
3970	VZ	1999-08-05	58.06252670288086
3971	VZ	1999-08-06	57.500450134277344
3972	VZ	1999-08-09	57.55665588378906
3973	VZ	1999-08-10	56.825958251953125
3974	VZ	1999-08-11	55.533180236816406
3975	VZ	1999-08-12	55.870426177978516
3976	VZ	1999-08-13	57.72528076171875
3977	VZ	1999-08-16	58.11873245239258
3978	VZ	1999-08-17	58.7932243347168
3979	VZ	1999-08-18	58.06252670288086
3980	VZ	1999-08-19	55.98284149169922
3981	VZ	1999-08-20	54.914894104003906
3982	VZ	1999-08-23	55.870426177978516
3983	VZ	1999-08-24	56.544918060302734
3984	VZ	1999-08-25	57.44424057006836
3985	VZ	1999-08-26	58.73701858520508
3986	VZ	1999-08-27	57.21940994262695
3987	VZ	1999-08-30	55.64559555053711
3988	VZ	1999-08-31	55.13972854614258
3989	VZ	1999-09-01	55.98284149169922
3990	VZ	1999-09-02	55.4207649230957
3991	VZ	1999-09-03	57.331825256347656
3992	VZ	1999-09-07	57.669071197509766
3993	VZ	1999-09-08	57.89390182495117
3994	VZ	1999-09-09	56.26388168334961
3995	VZ	1999-09-10	56.207672119140625
3996	VZ	1999-09-13	57.78148651123047
3997	VZ	1999-09-14	57.72528076171875
3998	VZ	1999-09-15	56.76974868774414
3999	VZ	1999-09-16	57.55665588378906
4000	VZ	1999-09-17	58.006317138671875
4001	VZ	1999-09-20	57.21940994262695
4002	VZ	1999-09-21	58.06252670288086
4003	VZ	1999-09-22	60.36703872680664
4004	VZ	1999-09-23	58.56839370727539
4005	VZ	1999-09-24	57.89390182495117
4006	VZ	1999-09-27	59.0180549621582
4007	VZ	1999-09-28	60.36703872680664
4008	VZ	1999-09-29	59.18667984008789
4009	VZ	1999-09-30	60.53566360473633
4010	VZ	1999-10-01	59.69254684448242
4011	VZ	1999-10-04	62.502933502197266
4012	VZ	1999-10-05	58.961849212646484
4013	VZ	1999-10-06	59.97358703613281
4014	VZ	1999-10-07	59.748756408691406
4015	VZ	1999-10-08	60.19841766357422
4016	VZ	1999-10-11	59.18667984008789
4017	VZ	1999-10-12	57.61286544799805
4018	VZ	1999-10-13	58.006317138671875
4019	VZ	1999-10-14	56.99457931518555
4020	VZ	1999-10-15	57.44424057006836
4021	VZ	1999-10-18	58.7932243347168
4022	VZ	1999-10-19	57.500450134277344
4023	VZ	1999-10-20	57.38803482055664
4024	VZ	1999-10-21	57.05078887939453
4025	VZ	1999-10-22	56.65733337402344
4026	VZ	1999-10-25	56.488712310791016
4027	VZ	1999-10-26	55.8142204284668
4028	VZ	1999-10-27	56.544918060302734
4029	VZ	1999-10-28	58.11873245239258
4030	VZ	1999-10-29	58.39977264404297
4031	VZ	1999-11-01	57.950111389160156
4032	VZ	1999-11-02	56.65733337402344
4033	VZ	1999-11-03	57.10699462890625
4034	VZ	1999-11-04	56.32008743286133
4035	VZ	1999-11-05	56.03904724121094
4036	VZ	1999-11-08	57.950111389160156
4037	VZ	1999-11-09	56.544918060302734
4038	VZ	1999-11-10	57.21940994262695
4039	VZ	1999-11-11	57.10699462890625
4040	VZ	1999-11-12	56.544918060302734
4041	VZ	1999-11-15	56.99457931518555
4042	VZ	1999-11-16	57.950111389160156
4043	VZ	1999-11-17	58.624603271484375
4044	VZ	1999-11-18	57.55665588378906
4045	VZ	1999-11-19	58.287357330322266
4046	VZ	1999-11-22	57.17725372314453
4047	VZ	1999-11-23	55.64559555053711
4048	VZ	1999-11-24	55.870426177978516
4049	VZ	1999-11-26	56.544918060302734
4050	VZ	1999-11-29	56.32008743286133
4051	VZ	1999-11-30	57.359928131103516
4052	VZ	1999-12-01	57.950111389160156
4053	VZ	1999-12-02	58.30140686035156
4054	VZ	1999-12-03	59.35530090332031
4055	VZ	1999-12-06	57.89390182495117
4056	VZ	1999-12-07	57.55665588378906
4057	VZ	1999-12-08	57.598812103271484
4058	VZ	1999-12-09	57.89390182495117
4059	VZ	1999-12-10	56.882164001464844
4060	VZ	1999-12-13	58.73701858520508
4061	VZ	1999-12-14	58.287357330322266
4062	VZ	1999-12-15	58.17494201660156
4063	VZ	1999-12-16	57.83769607543945
4064	VZ	1999-12-17	58.39977264404297
4065	VZ	1999-12-20	58.343563079833984
4066	VZ	1999-12-21	58.961849212646484
4067	VZ	1999-12-22	58.006317138671875
4068	VZ	1999-12-23	57.500450134277344
4069	VZ	1999-12-27	54.071781158447266
4070	VZ	1999-12-28	55.9266357421875
4071	VZ	1999-12-29	55.533180236816406
4072	VZ	1999-12-30	55.308349609375
4073	VZ	1999-12-31	55.36455535888672
4074	VZ	2000-01-03	53.90315628051758
4075	VZ	2000-01-04	52.16072082519531
4076	VZ	2000-01-05	53.90315628051758
4077	VZ	2000-01-06	53.284873962402344
4078	VZ	2000-01-07	52.89141845703125
4079	VZ	2000-01-10	52.610382080078125
4080	VZ	2000-01-11	52.11856460571289
4081	VZ	2000-01-12	50.36207580566406
4082	VZ	2000-01-13	49.96862030029297
4083	VZ	2000-01-14	50.64311218261719
4084	VZ	2000-01-18	52.83521270751953
4085	VZ	2000-01-19	51.8234748840332
4086	VZ	2000-01-20	51.992095947265625
4087	VZ	2000-01-21	54.01557159423828
4088	VZ	2000-01-24	54.071781158447266
4089	VZ	2000-01-25	52.610382080078125
4090	VZ	2000-01-26	51.935890197753906
4091	VZ	2000-01-27	52.38555145263672
4092	VZ	2000-01-28	51.8234748840332
4093	VZ	2000-01-31	55.70180130004883
4094	VZ	2000-02-01	53.56591033935547
4095	VZ	2000-02-02	53.34107971191406
4096	VZ	2000-02-03	52.55417251586914
4097	VZ	2000-02-04	52.666587829589844
4098	VZ	2000-02-07	53.734535217285156
4099	VZ	2000-02-08	53.06004333496094
4100	VZ	2000-02-09	51.992095947265625
4101	VZ	2000-02-10	51.317604064941406
4102	VZ	2000-02-11	50.36207580566406
4103	VZ	2000-02-14	49.74378967285156
4104	VZ	2000-02-15	48.78826141357422
4105	VZ	2000-02-16	49.518959045410156
4106	VZ	2000-02-17	48.33859634399414
4107	VZ	2000-02-18	46.652366638183594
4108	VZ	2000-02-22	46.9896125793457
4109	VZ	2000-02-23	45.19096755981445
4110	VZ	2000-02-24	43.1674919128418
4111	VZ	2000-02-25	42.77404022216797
4112	VZ	2000-02-28	44.853721618652344
4113	VZ	2000-02-29	44.0106086730957
4114	VZ	2000-03-01	49.40654373168945
4115	VZ	2000-03-02	49.68758010864258
4116	VZ	2000-03-03	49.74378967285156
4117	VZ	2000-03-06	51.26139831542969
4118	VZ	2000-03-07	50.02482986450195
4119	VZ	2000-03-08	50.811737060546875
4120	VZ	2000-03-09	52.72279739379883
4121	VZ	2000-03-10	51.54243469238281
4122	VZ	2000-03-13	51.43001937866211
4123	VZ	2000-03-14	50.41828155517578
4124	VZ	2000-03-15	50.41828155517578
4125	VZ	2000-03-16	52.04830551147461
4126	VZ	2000-03-17	53.22866439819336
4127	VZ	2000-03-20	53.17245864868164
4128	VZ	2000-03-21	52.947628021240234
4129	VZ	2000-03-22	52.04830551147461
4130	VZ	2000-03-23	53.62211990356445
4131	VZ	2000-03-24	53.50970458984375
4132	VZ	2000-03-27	54.52144241333008
4133	VZ	2000-03-28	54.409027099609375
4134	VZ	2000-03-29	55.75801086425781
4135	VZ	2000-03-30	55.083518981933594
4136	VZ	2000-03-31	54.97110366821289
4137	VZ	2000-04-03	56.713539123535156
4138	VZ	2000-04-04	57.331825256347656
4139	VZ	2000-04-05	56.825958251953125
4140	VZ	2000-04-06	58.624603271484375
4141	VZ	2000-04-07	58.11873245239258
4142	VZ	2000-04-10	56.825958251953125
4143	VZ	2000-04-11	57.61286544799805
4144	VZ	2000-04-12	57.89390182495117
4145	VZ	2000-04-13	56.713539123535156
4146	VZ	2000-04-14	54.97110366821289
4147	VZ	2000-04-17	54.52144241333008
4148	VZ	2000-04-18	54.5776481628418
4149	VZ	2000-04-19	55.533180236816406
4150	VZ	2000-04-20	54.18419647216797
4151	VZ	2000-04-24	55.70180130004883
4152	VZ	2000-04-25	56.60112762451172
4153	VZ	2000-04-26	55.308349609375
4154	VZ	2000-04-27	53.95936584472656
4155	VZ	2000-04-28	53.95936584472656
4156	VZ	2000-05-01	52.16072082519531
4157	VZ	2000-05-02	49.46275329589844
4158	VZ	2000-05-03	49.856204986572266
4159	VZ	2000-05-04	48.394805908203125
4160	VZ	2000-05-05	48.50722122192383
4161	VZ	2000-05-08	48.9849853515625
4162	VZ	2000-05-09	48.53532409667969
4163	VZ	2000-05-10	48.2261848449707
4164	VZ	2000-05-11	49.22386932373047
4165	VZ	2000-05-12	47.66410446166992
4166	VZ	2000-05-15	49.518959045410156
4167	VZ	2000-05-16	49.68758010864258
4168	VZ	2000-05-17	48.78826141357422
4169	VZ	2000-05-18	48.45101547241211
4170	VZ	2000-05-19	47.32685852050781
4171	VZ	2000-05-22	47.04582214355469
4172	VZ	2000-05-23	45.69683837890625
4173	VZ	2000-05-24	46.37133026123047
4174	VZ	2000-05-25	45.52821350097656
4175	VZ	2000-05-26	46.48374557495117
4176	VZ	2000-05-30	47.270652770996094
4177	VZ	2000-05-31	47.55168914794922
4178	VZ	2000-06-01	48.1278190612793
4179	VZ	2000-06-02	48.2261848449707
4180	VZ	2000-06-05	47.66410446166992
4181	VZ	2000-06-06	48.61963653564453
4182	VZ	2000-06-07	48.61963653564453
4183	VZ	2000-06-08	49.12550735473633
4184	VZ	2000-06-09	48.50722122192383
4185	VZ	2000-06-12	48.394805908203125
4186	VZ	2000-06-13	49.856204986572266
4187	VZ	2000-06-14	51.5986442565918
4188	VZ	2000-06-15	50.867942810058594
4189	VZ	2000-06-16	49.518959045410156
4190	VZ	2000-06-19	51.26139831542969
4191	VZ	2000-06-20	51.654850006103516
4192	VZ	2000-06-21	51.0927734375
4193	VZ	2000-06-22	52.329341888427734
4194	VZ	2000-06-23	51.5986442565918
4195	VZ	2000-06-26	49.91241455078125
4196	VZ	2000-06-27	48.2261848449707
4197	VZ	2000-06-28	47.312808990478516
4198	VZ	2000-06-29	46.315120697021484
4199	VZ	2000-06-30	45.69683837890625
4200	VZ	2000-07-03	49.46275329589844
4201	VZ	2000-07-05	48.95688247680664
4202	VZ	2000-07-06	48.394805908203125
4203	VZ	2000-07-07	49.79999923706055
4204	VZ	2000-07-10	49.18171310424805
4205	VZ	2000-07-11	47.270652770996094
4206	VZ	2000-07-12	46.877197265625
4207	VZ	2000-07-13	46.315120697021484
4208	VZ	2000-07-14	44.516475677490234
4209	VZ	2000-07-17	44.516475677490234
4210	VZ	2000-07-18	43.898193359375
4211	VZ	2000-07-19	42.26816940307617
4212	VZ	2000-07-20	39.7950325012207
4213	VZ	2000-07-21	43.1674919128418
4214	VZ	2000-07-24	43.841983795166016
4215	VZ	2000-07-25	43.673362731933594
4216	VZ	2000-07-26	42.26816940307617
4217	VZ	2000-07-27	42.26816940307617
4218	VZ	2000-07-28	42.26816940307617
4219	VZ	2000-07-31	42.043338775634766
4220	VZ	2000-08-01	43.11128616333008
4221	VZ	2000-08-02	43.055076599121094
4222	VZ	2000-08-03	43.1674919128418
4223	VZ	2000-08-04	42.21196365356445
4224	VZ	2000-08-07	43.055076599121094
4225	VZ	2000-08-08	38.22121810913086
4226	VZ	2000-08-09	36.310157775878906
4227	VZ	2000-08-10	37.88397216796875
4228	VZ	2000-08-11	37.321895599365234
4229	VZ	2000-08-14	38.22121810913086
4230	VZ	2000-08-15	37.77155685424805
4231	VZ	2000-08-16	37.54672622680664
4232	VZ	2000-08-17	36.647403717041016
4233	VZ	2000-08-18	38.165008544921875
4234	VZ	2000-08-21	38.502254486083984
4235	VZ	2000-08-22	37.54672622680664
4236	VZ	2000-08-23	36.42257308959961
4237	VZ	2000-08-24	37.43431091308594
4238	VZ	2000-08-25	38.783294677734375
4239	VZ	2000-08-28	39.40157699584961
4240	VZ	2000-08-29	38.55846405029297
4241	VZ	2000-08-30	39.7950325012207
4242	VZ	2000-08-31	39.13459014892578
4243	VZ	2000-09-01	39.626407623291016
4244	VZ	2000-09-05	39.120540618896484
4245	VZ	2000-09-06	38.33363342285156
4246	VZ	2000-09-07	39.23295593261719
4247	VZ	2000-09-08	39.85123825073242
4248	VZ	2000-09-11	40.52573013305664
4249	VZ	2000-09-12	40.35710906982422
4250	VZ	2000-09-13	39.00812530517578
4251	VZ	2000-09-14	39.120540618896484
4252	VZ	2000-09-15	40.01986312866211
4253	VZ	2000-09-18	39.00812530517578
4254	VZ	2000-09-19	39.289161682128906
4255	VZ	2000-09-20	37.77155685424805
4256	VZ	2000-09-21	37.09706497192383
4257	VZ	2000-09-22	39.0643310546875
4258	VZ	2000-09-25	38.783294677734375
4259	VZ	2000-09-26	39.00812530517578
4260	VZ	2000-09-27	39.0643310546875
4261	VZ	2000-09-28	42.49300003051758
4262	VZ	2000-09-29	43.56094741821289
4263	VZ	2000-10-02	42.60541534423828
4264	VZ	2000-10-03	42.83024597167969
4265	VZ	2000-10-04	44.460269927978516
4266	VZ	2000-10-05	46.652366638183594
4267	VZ	2000-10-06	45.303382873535156
4268	VZ	2000-10-09	44.62889099121094
4269	VZ	2000-10-10	43.673362731933594
4270	VZ	2000-10-11	41.76230239868164
4271	VZ	2000-10-12	41.31263732910156
4272	VZ	2000-10-13	41.81850814819336
4273	VZ	2000-10-16	41.76230239868164
4274	VZ	2000-10-17	43.504737854003906
4275	VZ	2000-10-18	42.998870849609375
4276	VZ	2000-10-19	43.22370147705078
4277	VZ	2000-10-20	43.56094741821289
4278	VZ	2000-10-23	44.68510055541992
4279	VZ	2000-10-24	45.134761810302734
4280	VZ	2000-10-25	44.853721618652344
4281	VZ	2000-10-26	45.86545944213867
4282	VZ	2000-10-27	47.720314025878906
4283	VZ	2000-10-30	49.79999923706055
4284	VZ	2000-10-31	51.992095947265625
4285	VZ	2000-11-01	50.137245178222656
4286	VZ	2000-11-02	51.935890197753906
4287	VZ	2000-11-03	51.26139831542969
4288	VZ	2000-11-06	49.96862030029297
4289	VZ	2000-11-07	49.40654373168945
4290	VZ	2000-11-08	49.518959045410156
4291	VZ	2000-11-09	50.36207580566406
4292	VZ	2000-11-10	50.75552749633789
4293	VZ	2000-11-13	51.2051887512207
4294	VZ	2000-11-14	50.137245178222656
4295	VZ	2000-11-15	48.732051849365234
4296	VZ	2000-11-16	48.394805908203125
4297	VZ	2000-11-17	46.652366638183594
4298	VZ	2000-11-20	46.9896125793457
4299	VZ	2000-11-21	47.15823745727539
4300	VZ	2000-11-22	47.66410446166992
4301	VZ	2000-11-24	47.439273834228516
4302	VZ	2000-11-27	48.28239059448242
4303	VZ	2000-11-28	49.46275329589844
4304	VZ	2000-11-29	50.193450927734375
4305	VZ	2000-11-30	50.530696868896484
4306	VZ	2000-12-01	50.41828155517578
4307	VZ	2000-12-04	51.26139831542969
4308	VZ	2000-12-05	51.935890197753906
4309	VZ	2000-12-06	52.83521270751953
4310	VZ	2000-12-07	52.04830551147461
4311	VZ	2000-12-08	50.530696868896484
4312	VZ	2000-12-11	49.57516860961914
4313	VZ	2000-12-12	49.79999923706055
4314	VZ	2000-12-13	51.76726531982422
4315	VZ	2000-12-14	51.03656768798828
4316	VZ	2000-12-15	49.74378967285156
4317	VZ	2000-12-18	50.193450927734375
4318	VZ	2000-12-19	46.652366638183594
4319	VZ	2000-12-20	45.07855224609375
4320	VZ	2000-12-21	43.898193359375
4321	VZ	2000-12-22	43.2799072265625
4322	VZ	2000-12-26	44.74130630493164
4323	VZ	2000-12-27	45.472007751464844
4324	VZ	2000-12-28	44.0106086730957
4325	VZ	2000-12-29	45.07855224609375
4326	VZ	2001-01-02	45.19096755981445
4327	VZ	2001-01-03	47.776519775390625
4328	VZ	2001-01-04	49.18171310424805
4329	VZ	2001-01-05	49.069297790527344
4330	VZ	2001-01-08	48.78826141357422
4331	VZ	2001-01-09	49.91241455078125
4332	VZ	2001-01-10	50.530696868896484
4333	VZ	2001-01-11	50.137245178222656
4334	VZ	2001-01-12	49.91241455078125
4335	VZ	2001-01-16	48.90067672729492
4336	VZ	2001-01-17	48.50722122192383
4337	VZ	2001-01-18	50.137245178222656
4338	VZ	2001-01-19	49.79999923706055
4339	VZ	2001-01-22	48.50722122192383
4340	VZ	2001-01-23	48.394805908203125
4341	VZ	2001-01-24	46.652366638183594
4342	VZ	2001-01-25	46.03408432006836
4343	VZ	2001-01-26	46.652366638183594
4344	VZ	2001-01-29	47.915916442871094
4345	VZ	2001-01-30	48.46450424194336
4346	VZ	2001-01-31	49.41778564453125
4347	VZ	2001-02-01	49.46275329589844
4348	VZ	2001-02-02	46.7647819519043
4349	VZ	2001-02-05	47.21444320678711
4350	VZ	2001-02-06	48.92315673828125
4351	VZ	2001-02-07	47.619140625
4352	VZ	2001-02-08	47.79900360107422
4353	VZ	2001-02-09	47.20545196533203
4354	VZ	2001-02-12	48.06880187988281
4355	VZ	2001-02-13	48.74329376220703
4356	VZ	2001-02-14	46.94464874267578
4357	VZ	2001-02-15	46.86370849609375
4358	VZ	2001-02-16	47.23242950439453
4359	VZ	2001-02-20	46.27015686035156
4360	VZ	2001-02-21	44.06681442260742
4361	VZ	2001-02-22	44.06681442260742
4362	VZ	2001-02-23	44.17473220825195
4363	VZ	2001-02-26	45.82049560546875
4364	VZ	2001-02-27	45.730560302734375
4365	VZ	2001-02-28	44.516475677490234
4366	VZ	2001-03-01	43.563194274902344
4367	VZ	2001-03-02	44.52547073364258
4368	VZ	2001-03-05	43.28440475463867
4369	VZ	2001-03-06	43.27540969848633
4370	VZ	2001-03-07	42.951656341552734
4371	VZ	2001-03-08	44.29164505004883
4372	VZ	2001-03-09	42.93366622924805
4373	VZ	2001-03-12	42.68185806274414
4374	VZ	2001-03-13	44.22869110107422
4375	VZ	2001-03-14	42.17823791503906
4376	VZ	2001-03-15	43.212459564208984
4377	VZ	2001-03-16	42.564945220947266
4378	VZ	2001-03-19	43.95889663696289
4379	VZ	2001-03-20	42.304141998291016
4380	VZ	2001-03-21	41.4677734375
4381	VZ	2001-03-22	41.36884689331055
4382	VZ	2001-03-23	42.223201751708984
4383	VZ	2001-03-26	43.1674919128418
4384	VZ	2001-03-27	45.0650634765625
4385	VZ	2001-03-28	42.43904113769531
4386	VZ	2001-03-29	43.34735870361328
4387	VZ	2001-03-30	44.336612701416016
4388	VZ	2001-04-02	43.752052307128906
4389	VZ	2001-04-03	42.807762145996094
4390	VZ	2001-04-04	43.97688293457031
4391	VZ	2001-04-05	44.516475677490234
4392	VZ	2001-04-06	44.47151184082031
4393	VZ	2001-04-09	45.19096755981445
4394	VZ	2001-04-10	45.901432037353516
4395	VZ	2001-04-11	45.37083435058594
4396	VZ	2001-04-12	46.836727142333984
4397	VZ	2001-04-16	46.7647819519043
4398	VZ	2001-04-17	47.57417297363281
4399	VZ	2001-04-18	47.89793014526367
4400	VZ	2001-04-19	48.113765716552734
4401	VZ	2001-04-20	47.71806335449219
4402	VZ	2001-04-23	47.583168029785156
4403	VZ	2001-04-24	47.49323654174805
4404	VZ	2001-04-25	49.624629974365234
4405	VZ	2001-04-26	49.903419494628906
4406	VZ	2001-04-27	50.09227752685547
4407	VZ	2001-04-30	49.52570343017578
4408	VZ	2001-05-01	50.982608795166016
4409	VZ	2001-05-02	51.17146682739258
4410	VZ	2001-05-03	50.18220901489258
4411	VZ	2001-05-04	50.18220901489258
4412	VZ	2001-05-07	51.10851287841797
4413	VZ	2001-05-08	50.00234603881836
4414	VZ	2001-05-09	48.40155029296875
4415	VZ	2001-05-10	48.03282928466797
4416	VZ	2001-05-11	47.92491149902344
4417	VZ	2001-05-14	48.437522888183594
4418	VZ	2001-05-15	48.56343078613281
4419	VZ	2001-05-16	49.37281799316406
4420	VZ	2001-05-17	48.320613861083984
4421	VZ	2001-05-18	48.70732116699219
4422	VZ	2001-05-21	49.16597366333008
4423	VZ	2001-05-22	48.950138092041016
4424	VZ	2001-05-23	48.29363250732422
4425	VZ	2001-05-24	48.49148178100586
4426	VZ	2001-05-25	48.53644943237305
4427	VZ	2001-05-29	49.040069580078125
4428	VZ	2001-05-30	48.56343078613281
4429	VZ	2001-05-31	49.32785415649414
4430	VZ	2001-06-01	49.22892761230469
4431	VZ	2001-06-04	49.822479248046875
4432	VZ	2001-06-05	49.91241455078125
4433	VZ	2001-06-06	48.950138092041016
4434	VZ	2001-06-07	47.933902740478516
4435	VZ	2001-06-08	48.113765716552734
4436	VZ	2001-06-11	48.39255905151367
4437	VZ	2001-06-12	48.87819290161133
4438	VZ	2001-06-13	48.20370101928711
4439	VZ	2001-06-14	47.9788703918457
4440	VZ	2001-06-15	47.16947937011719
4441	VZ	2001-06-18	46.93565368652344
4442	VZ	2001-06-19	46.85471725463867
4443	VZ	2001-06-20	47.43028259277344
4444	VZ	2001-06-21	47.843971252441406
4445	VZ	2001-06-22	47.2594108581543
4446	VZ	2001-06-25	46.58491897583008
4447	VZ	2001-06-26	47.66410446166992
4448	VZ	2001-06-27	47.03458023071289
4449	VZ	2001-06-28	48.21269226074219
4450	VZ	2001-06-29	48.113765716552734
4451	VZ	2001-07-02	48.89617919921875
4452	VZ	2001-07-03	49.44476318359375
4453	VZ	2001-07-05	48.56343078613281
4454	VZ	2001-07-06	47.90692138671875
4455	VZ	2001-07-09	48.56343078613281
4456	VZ	2001-07-10	49.642616271972656
4457	VZ	2001-07-11	50.21818161010742
4458	VZ	2001-07-12	49.86744689941406
4459	VZ	2001-07-13	49.68758010864258
4460	VZ	2001-07-16	50.27214050292969
4461	VZ	2001-07-17	50.78475570678711
4462	VZ	2001-07-18	50.550933837890625
4463	VZ	2001-07-19	51.40528869628906
4464	VZ	2001-07-20	50.47898483276367
4465	VZ	2001-07-23	49.46275329589844
4466	VZ	2001-07-24	48.61738967895508
4467	VZ	2001-07-25	50.209190368652344
4468	VZ	2001-07-26	50.550933837890625
4469	VZ	2001-07-27	50.47898483276367
4470	VZ	2001-07-30	50.380062103271484
4471	VZ	2001-07-31	48.698326110839844
4472	VZ	2001-08-01	50.12825012207031
4473	VZ	2001-08-02	49.01308822631836
4474	VZ	2001-08-03	48.2756462097168
4475	VZ	2001-08-06	47.90692138671875
4476	VZ	2001-08-07	48.176719665527344
4477	VZ	2001-08-08	47.70907211303711
4478	VZ	2001-08-09	47.439273834228516
4479	VZ	2001-08-10	48.5004768371582
4480	VZ	2001-08-13	48.23967361450195
4481	VZ	2001-08-14	48.2756462097168
4482	VZ	2001-08-15	47.57417297363281
4483	VZ	2001-08-16	47.933902740478516
4484	VZ	2001-08-17	47.21444320678711
4485	VZ	2001-08-20	47.933902740478516
4486	VZ	2001-08-21	47.933902740478516
4487	VZ	2001-08-22	47.25041961669922
4488	VZ	2001-08-23	46.7647819519043
4489	VZ	2001-08-24	46.86370849609375
4490	VZ	2001-08-27	46.18022537231445
4491	VZ	2001-08-28	45.47875213623047
4492	VZ	2001-08-29	44.96613693237305
4493	VZ	2001-08-30	45.17298126220703
4494	VZ	2001-08-31	44.96613693237305
4495	VZ	2001-09-04	44.921173095703125
4496	VZ	2001-09-05	44.83123779296875
4497	VZ	2001-09-06	44.102787017822266
4498	VZ	2001-09-07	44.11178207397461
4499	VZ	2001-09-10	45.595664978027344
4500	VZ	2001-09-17	44.78627395629883
4501	VZ	2001-09-18	46.49498748779297
4502	VZ	2001-09-19	48.47349548339844
4503	VZ	2001-09-20	47.888938903808594
4504	VZ	2001-09-21	45.550697326660156
4505	VZ	2001-09-24	46.7647819519043
4506	VZ	2001-09-25	48.518463134765625
4507	VZ	2001-09-26	48.32960510253906
4508	VZ	2001-09-27	48.20370101928711
4509	VZ	2001-09-28	48.662353515625
4510	VZ	2001-10-01	49.732547760009766
4511	VZ	2001-10-02	50.09227752685547
4512	VZ	2001-10-03	49.33684539794922
4513	VZ	2001-10-04	49.41778564453125
4514	VZ	2001-10-05	48.977115631103516
4515	VZ	2001-10-08	49.00409698486328
4516	VZ	2001-10-09	48.96812438964844
4517	VZ	2001-10-10	48.65336227416992
4518	VZ	2001-10-11	47.52920913696289
4519	VZ	2001-10-12	47.03458023071289
4520	VZ	2001-10-15	46.95363998413086
4521	VZ	2001-10-16	46.85471725463867
4522	VZ	2001-10-17	47.349342346191406
4523	VZ	2001-10-18	46.85471725463867
4524	VZ	2001-10-19	47.07954788208008
4525	VZ	2001-10-22	46.00935363769531
4526	VZ	2001-10-23	44.840232849121094
4527	VZ	2001-10-24	45.056068420410156
4528	VZ	2001-10-25	45.13700866699219
4529	VZ	2001-10-26	45.51472473144531
4530	VZ	2001-10-29	45.13700866699219
4531	VZ	2001-10-30	44.336612701416016
4532	VZ	2001-10-31	44.795265197753906
4533	VZ	2001-11-01	45.99136734008789
4534	VZ	2001-11-02	46.18022537231445
4535	VZ	2001-11-05	46.045326232910156
4536	VZ	2001-11-06	45.37083435058594
4537	VZ	2001-11-07	44.83123779296875
4538	VZ	2001-11-08	44.91217803955078
4539	VZ	2001-11-09	45.12801742553711
4540	VZ	2001-11-12	44.516475677490234
4541	VZ	2001-11-13	43.967891693115234
4542	VZ	2001-11-14	44.29164505004883
4543	VZ	2001-11-15	45.730560302734375
4544	VZ	2001-11-16	45.23593521118164
4545	VZ	2001-11-19	44.87620544433594
4546	VZ	2001-11-20	44.246681213378906
4547	VZ	2001-11-21	44.057823181152344
4548	VZ	2001-11-23	44.06681442260742
4549	VZ	2001-11-26	43.931915283203125
4550	VZ	2001-11-27	43.1674919128418
4551	VZ	2001-11-28	43.0325927734375
4552	VZ	2001-11-29	42.68185806274414
4553	VZ	2001-11-30	42.26816940307617
4554	VZ	2001-12-03	42.69084930419922
4555	VZ	2001-12-04	43.149505615234375
4556	VZ	2001-12-05	43.302391052246094
4557	VZ	2001-12-06	43.671112060546875
4558	VZ	2001-12-07	43.041587829589844
4559	VZ	2001-12-10	43.44628143310547
4560	VZ	2001-12-11	43.041587829589844
4561	VZ	2001-12-12	42.60091781616211
4562	VZ	2001-12-13	42.74481201171875
4563	VZ	2001-12-14	42.44803237915039
4564	VZ	2001-12-17	43.491249084472656
4565	VZ	2001-12-18	43.212459564208984
4566	VZ	2001-12-19	43.57218933105469
4567	VZ	2001-12-20	43.410308837890625
4568	VZ	2001-12-21	42.40306854248047
4569	VZ	2001-12-24	42.44803237915039
4570	VZ	2001-12-26	42.44803237915039
4571	VZ	2001-12-27	43.536216735839844
4572	VZ	2001-12-28	43.410308837890625
4573	VZ	2001-12-31	42.68185806274414
4574	VZ	2002-01-02	43.608158111572266
4575	VZ	2002-01-03	45.056068420410156
4576	VZ	2002-01-04	45.51472473144531
4577	VZ	2002-01-07	45.23593521118164
4578	VZ	2002-01-08	44.78627395629883
4579	VZ	2002-01-09	43.95889663696289
4580	VZ	2002-01-10	44.39956283569336
4581	VZ	2002-01-11	44.69634246826172
4582	VZ	2002-01-14	45.24492645263672
4583	VZ	2002-01-15	45.04707717895508
4584	VZ	2002-01-16	44.06681442260742
4585	VZ	2002-01-17	44.80426025390625
4586	VZ	2002-01-18	43.97688293457031
4587	VZ	2002-01-22	43.43729019165039
4588	VZ	2002-01-23	44.20171356201172
4589	VZ	2002-01-24	43.257423400878906
4590	VZ	2002-01-25	43.01460647583008
4591	VZ	2002-01-28	43.31138229370117
4592	VZ	2002-01-29	42.106292724609375
4593	VZ	2002-01-30	41.27891540527344
4594	VZ	2002-01-31	41.68360900878906
4595	VZ	2002-02-01	41.90843963623047
4596	VZ	2002-02-04	41.009117126464844
4597	VZ	2002-02-05	40.478515625
4598	VZ	2002-02-06	39.030609130859375
4599	VZ	2002-02-07	40.01986312866211
4600	VZ	2002-02-08	40.64938735961914
4601	VZ	2002-02-11	40.946163177490234
4602	VZ	2002-02-12	40.766300201416016
4603	VZ	2002-02-13	40.739322662353516
4604	VZ	2002-02-14	40.95515823364258
4605	VZ	2002-02-15	41.01811218261719
4606	VZ	2002-02-19	41.1080436706543
4607	VZ	2002-02-20	41.91743469238281
4608	VZ	2002-02-21	39.97489547729492
4609	VZ	2002-02-22	40.739322662353516
4610	VZ	2002-02-25	41.9893798828125
4611	VZ	2002-02-26	42.277164459228516
4612	VZ	2002-02-27	42.394073486328125
4613	VZ	2002-02-28	42.08830642700195
4614	VZ	2002-03-01	43.69809341430664
4615	VZ	2002-03-04	43.10454177856445
4616	VZ	2002-03-05	42.627899169921875
4617	VZ	2002-03-06	43.24843215942383
4618	VZ	2002-03-07	42.78977584838867
4619	VZ	2002-03-08	41.94441223144531
4620	VZ	2002-03-11	42.286155700683594
4621	VZ	2002-03-12	42.68185806274414
4622	VZ	2002-03-13	43.05057907104492
4623	VZ	2002-03-14	43.0325927734375
4624	VZ	2002-03-15	42.8976936340332
4625	VZ	2002-03-18	42.825748443603516
4626	VZ	2002-03-19	42.888702392578125
4627	VZ	2002-03-20	43.26641845703125
4628	VZ	2002-03-21	42.29515075683594
4629	VZ	2002-03-22	41.01811218261719
4630	VZ	2002-03-25	41.06307601928711
4631	VZ	2002-03-26	41.3328742980957
4632	VZ	2002-03-27	40.96415328979492
4633	VZ	2002-03-28	41.458778381347656
4634	VZ	2002-04-01	41.32387924194336
4635	VZ	2002-04-02	40.829254150390625
4636	VZ	2002-04-03	40.919185638427734
4637	VZ	2002-04-04	40.75730514526367
4638	VZ	2002-04-05	40.64938735961914
4639	VZ	2002-04-08	39.75905990600586
4640	VZ	2002-04-09	38.40108108520508
4641	VZ	2002-04-10	39.48027038574219
4642	VZ	2002-04-11	37.609676361083984
4643	VZ	2002-04-12	38.077327728271484
4644	VZ	2002-04-15	37.2139778137207
4645	VZ	2002-04-16	39.210472106933594
4646	VZ	2002-04-17	38.54497146606445
4647	VZ	2002-04-18	38.17625045776367
4648	VZ	2002-04-19	37.77155685424805
4649	VZ	2002-04-22	35.9729118347168
4650	VZ	2002-04-23	36.09881591796875
4651	VZ	2002-04-24	36.78230285644531
4652	VZ	2002-04-25	37.24995040893555
4653	VZ	2002-04-26	37.05209732055664
4654	VZ	2002-04-29	35.2084846496582
4655	VZ	2002-04-30	36.071834564208984
4656	VZ	2002-05-01	37.35786819458008
4657	VZ	2002-05-02	37.321895599365234
4658	VZ	2002-05-03	36.28767395019531
4659	VZ	2002-05-06	35.85599899291992
4660	VZ	2002-05-07	35.541236877441406
4661	VZ	2002-05-08	37.178001403808594
4662	VZ	2002-05-09	36.10780715942383
4663	VZ	2002-05-10	35.38835144042969
4664	VZ	2002-05-13	36.87223434448242
4665	VZ	2002-05-14	37.91544723510742
4666	VZ	2002-05-15	37.951419830322266
4667	VZ	2002-05-16	39.56120681762695
4668	VZ	2002-05-17	38.796783447265625
4669	VZ	2002-05-20	38.13128662109375
4670	VZ	2002-05-21	38.688865661621094
4671	VZ	2002-05-22	38.99463653564453
4672	VZ	2002-05-23	39.732078552246094
4673	VZ	2002-05-24	39.120540618896484
4674	VZ	2002-05-28	40.154762268066406
4675	VZ	2002-05-29	39.471275329589844
4676	VZ	2002-05-30	39.56120681762695
4677	VZ	2002-05-31	38.67087936401367
4678	VZ	2002-06-03	37.933433532714844
4679	VZ	2002-06-04	38.08631896972656
4680	VZ	2002-06-05	37.90645217895508
4681	VZ	2002-06-06	36.87223434448242
4682	VZ	2002-06-07	37.30390930175781
4683	VZ	2002-06-10	37.48377227783203
4684	VZ	2002-06-11	36.44955062866211
4685	VZ	2002-06-12	37.5107536315918
4686	VZ	2002-06-13	37.18699645996094
4687	VZ	2002-06-14	37.151023864746094
4688	VZ	2002-06-17	37.65464401245117
4689	VZ	2002-06-18	38.13128662109375
4690	VZ	2002-06-19	35.802040100097656
4691	VZ	2002-06-20	35.918949127197266
4692	VZ	2002-06-21	36.1977424621582
4693	VZ	2002-06-24	35.7031135559082
4694	VZ	2002-06-25	34.75882339477539
4695	VZ	2002-06-26	34.80379104614258
4696	VZ	2002-06-27	35.280433654785156
4697	VZ	2002-06-28	36.10780715942383
4698	VZ	2002-07-01	34.39010238647461
4699	VZ	2002-07-02	33.427825927734375
4700	VZ	2002-07-03	33.79655075073242
4701	VZ	2002-07-05	34.97466278076172
4702	VZ	2002-07-08	34.66889190673828
4703	VZ	2002-07-09	33.598697662353516
4704	VZ	2002-07-10	32.465553283691406
4705	VZ	2002-07-11	33.814537048339844
4706	VZ	2002-07-12	31.74609375
4707	VZ	2002-07-15	31.611194610595703
4708	VZ	2002-07-16	31.476295471191406
4709	VZ	2002-07-17	31.800052642822266
4710	VZ	2002-07-18	30.62194061279297
4711	VZ	2002-07-19	29.227989196777344
4712	VZ	2002-07-22	25.765596389770508
4713	VZ	2002-07-23	24.66842269897461
4714	VZ	2002-07-24	25.046138763427734
4715	VZ	2002-07-25	24.821308135986328
4716	VZ	2002-07-26	25.882509231567383
4717	VZ	2002-07-29	27.366390228271484
4718	VZ	2002-07-30	27.159547805786133
4719	VZ	2002-07-31	29.677650451660156
4720	VZ	2002-08-01	28.202762603759766
4721	VZ	2002-08-02	28.76034164428711
4722	VZ	2002-08-05	27.114580154418945
4723	VZ	2002-08-06	26.862770080566406
4724	VZ	2002-08-07	26.503042221069336
4725	VZ	2002-08-08	26.70988655090332
4726	VZ	2002-08-09	27.204513549804688
4727	VZ	2002-08-12	27.06961441040039
4728	VZ	2002-08-13	26.440088272094727
4729	VZ	2002-08-14	27.83403968811035
4730	VZ	2002-08-15	27.38437843322754
4731	VZ	2002-08-16	28.49953842163086
4732	VZ	2002-08-19	30.208251953125
4733	VZ	2002-08-20	28.59846305847168
4734	VZ	2002-08-21	29.093090057373047
4735	VZ	2002-08-22	29.488792419433594
4736	VZ	2002-08-23	28.454572677612305
4737	VZ	2002-08-26	29.138057708740234
4738	VZ	2002-08-27	28.661415100097656
4739	VZ	2002-08-28	27.843032836914062
4740	VZ	2002-08-29	27.789073944091797
4741	VZ	2002-08-30	27.879005432128906
4742	VZ	2002-09-03	26.404115676879883
4743	VZ	2002-09-04	26.97968292236328
4744	VZ	2002-09-05	26.45807456970215
4745	VZ	2002-09-06	26.826797485351562
4746	VZ	2002-09-09	26.844783782958984
4747	VZ	2002-09-10	27.465316772460938
4748	VZ	2002-09-11	28.571483612060547
4749	VZ	2002-09-12	27.91497802734375
4750	VZ	2002-09-13	27.29444694519043
4751	VZ	2002-09-16	27.887998580932617
4752	VZ	2002-09-17	27.465316772460938
4753	VZ	2002-09-18	27.14156150817871
4754	VZ	2002-09-19	26.467069625854492
4755	VZ	2002-09-20	26.673912048339844
4756	VZ	2002-09-23	26.71887969970703
4757	VZ	2002-09-24	25.85552978515625
4758	VZ	2002-09-25	26.38612937927246
4759	VZ	2002-09-26	26.673912048339844
4760	VZ	2002-09-27	25.26197624206543
4761	VZ	2002-09-30	24.67741584777832
4762	VZ	2002-10-01	26.601966857910156
4763	VZ	2002-10-02	27.29444694519043
4764	VZ	2002-10-03	29.587718963623047
4765	VZ	2002-10-04	30.21724510192871
4766	VZ	2002-10-07	29.138057708740234
4767	VZ	2002-10-08	29.120071411132812
4768	VZ	2002-10-09	28.913227081298828
4769	VZ	2002-10-10	29.6326847076416
4770	VZ	2002-10-11	31.647167205810547
4771	VZ	2002-10-14	31.215492248535156
4772	VZ	2002-10-15	31.56622886657715
4773	VZ	2002-10-16	31.251466751098633
4774	VZ	2002-10-17	32.15978240966797
4775	VZ	2002-10-18	31.449317932128906
4776	VZ	2002-10-21	32.08783721923828
4777	VZ	2002-10-22	33.949432373046875
4778	VZ	2002-10-23	33.03212356567383
4779	VZ	2002-10-24	33.17601776123047
4780	VZ	2002-10-25	32.88823318481445
4781	VZ	2002-10-28	33.82352828979492
4782	VZ	2002-10-29	32.91521453857422
4783	VZ	2002-10-30	34.39010238647461
4784	VZ	2002-10-31	33.95842742919922
4785	VZ	2002-11-01	34.704864501953125
4786	VZ	2002-11-04	35.27143859863281
4787	VZ	2002-11-05	35.7031135559082
4788	VZ	2002-11-06	35.07358932495117
4789	VZ	2002-11-07	34.273189544677734
4790	VZ	2002-11-08	34.785804748535156
4791	VZ	2002-11-11	33.73359680175781
4792	VZ	2002-11-12	34.51600646972656
4793	VZ	2002-11-13	33.90446853637695
4794	VZ	2002-11-14	34.444061279296875
4795	VZ	2002-11-15	35.352378845214844
4796	VZ	2002-11-18	34.73184585571289
4797	VZ	2002-11-19	34.1652717590332
4798	VZ	2002-11-20	35.118553161621094
4799	VZ	2002-11-21	36.54847717285156
4800	VZ	2002-11-22	35.9729118347168
4801	VZ	2002-11-25	36.87223434448242
4802	VZ	2002-11-26	35.829017639160156
4803	VZ	2002-11-27	37.38484573364258
4804	VZ	2002-11-29	37.66363525390625
4805	VZ	2002-12-02	37.18699645996094
4806	VZ	2002-12-03	36.26968765258789
4807	VZ	2002-12-04	35.900962829589844
4808	VZ	2002-12-05	35.136539459228516
4809	VZ	2002-12-06	36.14378356933594
4810	VZ	2002-12-09	34.444061279296875
4811	VZ	2002-12-10	34.48902893066406
4812	VZ	2002-12-11	34.75882339477539
4813	VZ	2002-12-12	34.533992767333984
4814	VZ	2002-12-13	34.80379104614258
4815	VZ	2002-12-16	35.918949127197266
4816	VZ	2002-12-17	35.21747970581055
4817	VZ	2002-12-18	35.29841613769531
4818	VZ	2002-12-19	34.88473129272461
4819	VZ	2002-12-20	35.9729118347168
4820	VZ	2002-12-23	35.88297653198242
4821	VZ	2002-12-24	35.523250579833984
4822	VZ	2002-12-26	35.69411849975586
4823	VZ	2002-12-27	34.9836540222168
4824	VZ	2002-12-30	35.055599212646484
4825	VZ	2002-12-31	34.848758697509766
4826	VZ	2003-01-02	36.12579345703125
4827	VZ	2003-01-03	36.37760543823242
4828	VZ	2003-01-06	39.633155822753906
4829	VZ	2003-01-07	39.228458404541016
4830	VZ	2003-01-08	36.79129409790039
4831	VZ	2003-01-09	36.386600494384766
4832	VZ	2003-01-10	36.09881591796875
4833	VZ	2003-01-13	36.55746841430664
4834	VZ	2003-01-14	37.03411102294922
4835	VZ	2003-01-15	36.14378356933594
4836	VZ	2003-01-16	35.541236877441406
4837	VZ	2003-01-17	34.623924255371094
4838	VZ	2003-01-21	33.60769271850586
4839	VZ	2003-01-22	33.26594924926758
4840	VZ	2003-01-23	32.28568649291992
4841	VZ	2003-01-24	31.476295471191406
4842	VZ	2003-01-27	31.880992889404297
4843	VZ	2003-01-28	32.42058563232422
4844	VZ	2003-01-29	33.859500885009766
4845	VZ	2003-01-30	33.427825927734375
4846	VZ	2003-01-31	34.42607498168945
4847	VZ	2003-02-03	34.83076858520508
4848	VZ	2003-02-04	34.75882339477539
4849	VZ	2003-02-05	34.623924255371094
4850	VZ	2003-02-06	34.1922492980957
4851	VZ	2003-02-07	33.43682098388672
4852	VZ	2003-02-10	33.580711364746094
4853	VZ	2003-02-11	33.21199035644531
4854	VZ	2003-02-12	32.39360427856445
4855	VZ	2003-02-13	32.6544075012207
4856	VZ	2003-02-14	33.580711364746094
4857	VZ	2003-02-18	34.08433151245117
4858	VZ	2003-02-19	32.91521453857422
4859	VZ	2003-02-20	31.260459899902344
4860	VZ	2003-02-21	32.05186462402344
4861	VZ	2003-02-24	31.880992889404297
4862	VZ	2003-02-25	32.00689697265625
4863	VZ	2003-02-26	31.458309173583984
4864	VZ	2003-02-27	31.341398239135742
4865	VZ	2003-02-28	31.098581314086914
4866	VZ	2003-03-03	31.3054256439209
4867	VZ	2003-03-04	30.945695877075195
4868	VZ	2003-03-05	31.14354705810547
4869	VZ	2003-03-06	30.03738021850586
4870	VZ	2003-03-07	30.63093376159668
4871	VZ	2003-03-10	29.45281982421875
4872	VZ	2003-03-11	29.147050857543945
4873	VZ	2003-03-12	30.100332260131836
4874	VZ	2003-03-13	31.251466751098633
4875	VZ	2003-03-14	31.521263122558594
4876	VZ	2003-03-17	32.37561798095703
4877	VZ	2003-03-18	32.28568649291992
4878	VZ	2003-03-19	32.798301696777344
4879	VZ	2003-03-20	32.60044860839844
4880	VZ	2003-03-21	33.751583099365234
4881	VZ	2003-03-24	32.24072265625
4882	VZ	2003-03-25	32.61843490600586
4883	VZ	2003-03-26	32.43857192993164
4884	VZ	2003-03-27	32.645416259765625
4885	VZ	2003-03-28	32.51051712036133
4886	VZ	2003-03-31	31.791059494018555
4887	VZ	2003-04-01	32.42058563232422
4888	VZ	2003-04-02	33.70661544799805
4889	VZ	2003-04-03	32.45655822753906
4890	VZ	2003-04-04	32.2677001953125
4891	VZ	2003-04-07	31.818038940429688
4892	VZ	2003-04-08	31.008649826049805
4893	VZ	2003-04-09	30.39710807800293
4894	VZ	2003-04-10	30.801803588867188
4895	VZ	2003-04-11	30.55898666381836
4896	VZ	2003-04-14	31.224485397338867
4897	VZ	2003-04-15	31.06260871887207
4898	VZ	2003-04-16	29.97442626953125
4899	VZ	2003-04-17	30.244224548339844
4900	VZ	2003-04-21	29.830535888671875
4901	VZ	2003-04-22	30.56797981262207
4902	VZ	2003-04-23	32.4025993347168
4903	VZ	2003-04-24	32.645416259765625
4904	VZ	2003-04-25	32.42958068847656
4905	VZ	2003-04-28	33.35588073730469
4906	VZ	2003-04-29	33.21199035644531
4907	VZ	2003-04-30	33.61668395996094
4908	VZ	2003-05-01	33.63467025756836
4909	VZ	2003-05-02	34.31815719604492
4910	VZ	2003-05-05	33.4458122253418
4911	VZ	2003-05-06	33.985408782958984
4912	VZ	2003-05-07	33.8055419921875
4913	VZ	2003-05-08	32.67239761352539
4914	VZ	2003-05-09	33.32889938354492
4915	VZ	2003-05-12	33.72460174560547
4916	VZ	2003-05-13	33.62567901611328
4917	VZ	2003-05-14	33.65265655517578
4918	VZ	2003-05-15	33.36487579345703
4919	VZ	2003-05-16	32.51051712036133
4920	VZ	2003-05-19	32.150787353515625
4921	VZ	2003-05-20	32.18675994873047
4922	VZ	2003-05-21	32.150787353515625
4923	VZ	2003-05-22	32.51051712036133
4924	VZ	2003-05-23	33.02313232421875
4925	VZ	2003-05-27	33.69762420654297
4926	VZ	2003-05-28	33.52675247192383
4927	VZ	2003-05-29	33.310916900634766
4928	VZ	2003-05-30	34.03936767578125
4929	VZ	2003-06-02	34.63291931152344
4930	VZ	2003-06-03	34.9836540222168
4931	VZ	2003-06-04	35.58620071411133
4932	VZ	2003-06-05	35.74808120727539
4933	VZ	2003-06-06	35.280433654785156
4934	VZ	2003-06-09	35.01063537597656
4935	VZ	2003-06-10	35.568214416503906
4936	VZ	2003-06-11	35.94593048095703
4937	VZ	2003-06-12	35.784053802490234
4938	VZ	2003-06-13	35.4782829284668
4939	VZ	2003-06-16	35.8380126953125
4940	VZ	2003-06-17	35.94593048095703
4941	VZ	2003-06-18	36.18874740600586
4942	VZ	2003-06-19	36.071834564208984
4943	VZ	2003-06-20	37.061092376708984
4944	VZ	2003-06-23	36.54847717285156
4945	VZ	2003-06-24	36.60243606567383
4946	VZ	2003-06-25	35.8380126953125
4947	VZ	2003-06-26	36.089820861816406
4948	VZ	2003-06-27	35.66714096069336
4949	VZ	2003-06-30	35.4782829284668
4950	VZ	2003-07-01	35.523250579833984
4951	VZ	2003-07-02	36.16176986694336
4952	VZ	2003-07-03	35.8380126953125
4953	VZ	2003-07-07	36.01787567138672
4954	VZ	2003-07-08	35.53224182128906
4955	VZ	2003-07-09	34.90271759033203
4956	VZ	2003-07-10	34.264198303222656
4957	VZ	2003-07-11	34.86674118041992
4958	VZ	2003-07-14	33.72460174560547
4959	VZ	2003-07-15	33.229976654052734
4960	VZ	2003-07-16	32.582462310791016
4961	VZ	2003-07-17	32.22273254394531
4962	VZ	2003-07-18	32.37561798095703
4963	VZ	2003-07-21	31.269451141357422
4964	VZ	2003-07-22	32.07884216308594
4965	VZ	2003-07-23	31.773073196411133
4966	VZ	2003-07-24	31.197505950927734
4967	VZ	2003-07-25	31.51226806640625
4968	VZ	2003-07-28	32.35763168334961
4969	VZ	2003-07-29	31.83602523803711
4970	VZ	2003-07-30	31.683141708374023
4971	VZ	2003-07-31	31.476295471191406
4972	VZ	2003-08-01	30.918716430664062
4973	VZ	2003-08-04	32.231727600097656
4974	VZ	2003-08-05	31.521263122558594
4975	VZ	2003-08-06	32.42058563232422
4976	VZ	2003-08-07	31.791059494018555
4977	VZ	2003-08-08	31.476295471191406
4978	VZ	2003-08-11	31.656160354614258
4979	VZ	2003-08-12	32.44756317138672
4980	VZ	2003-08-13	32.033878326416016
4981	VZ	2003-08-14	32.150787353515625
4982	VZ	2003-08-15	32.213741302490234
4983	VZ	2003-08-18	32.24072265625
4984	VZ	2003-08-19	32.17776870727539
4985	VZ	2003-08-20	32.19575500488281
4986	VZ	2003-08-21	32.42058563232422
4987	VZ	2003-08-22	31.67414665222168
4988	VZ	2003-08-25	31.296432495117188
4989	VZ	2003-08-26	31.48529052734375
4990	VZ	2003-08-27	31.539249420166016
4991	VZ	2003-08-28	32.01588821411133
4992	VZ	2003-08-29	31.764080047607422
4993	VZ	2003-09-02	31.970924377441406
4994	VZ	2003-09-03	32.60044860839844
4995	VZ	2003-09-04	32.96017837524414
4996	VZ	2003-09-05	32.645416259765625
4997	VZ	2003-09-08	32.18675994873047
4998	VZ	2003-09-09	31.611194610595703
4999	VZ	2003-09-10	32.15978240966797
5000	VZ	2003-09-11	31.73710060119629
5001	VZ	2003-09-12	32.042869567871094
5002	VZ	2003-09-15	31.503276824951172
5003	VZ	2003-09-16	31.934951782226562
5004	VZ	2003-09-17	31.970924377441406
5005	VZ	2003-09-18	32.276695251464844
5006	VZ	2003-09-19	31.701126098632812
5007	VZ	2003-09-22	31.215492248535156
5008	VZ	2003-09-23	29.79456329345703
5009	VZ	2003-09-24	29.317922592163086
5010	VZ	2003-09-25	29.36288833618164
5011	VZ	2003-09-26	29.308929443359375
5012	VZ	2003-09-29	29.389867782592773
5013	VZ	2003-09-30	29.174030303955078
5014	VZ	2003-10-01	29.659664154052734
5015	VZ	2003-10-02	29.929460525512695
5016	VZ	2003-10-03	30.343149185180664
5017	VZ	2003-10-06	30.39710807800293
5018	VZ	2003-10-07	30.12731170654297
5019	VZ	2003-10-08	29.389867782592773
5020	VZ	2003-10-09	29.102083206176758
5021	VZ	2003-10-10	29.093090057373047
5022	VZ	2003-10-13	28.670408248901367
5023	VZ	2003-10-14	28.32866668701172
5024	VZ	2003-10-15	28.93121337890625
5025	VZ	2003-10-16	28.976179122924805
5026	VZ	2003-10-17	28.886247634887695
5027	VZ	2003-10-20	29.416847229003906
5028	VZ	2003-10-21	28.92222023010254
5029	VZ	2003-10-22	29.20100975036621
5030	VZ	2003-10-23	29.89348793029785
5031	VZ	2003-10-24	29.89348793029785
5032	VZ	2003-10-27	29.88449478149414
5033	VZ	2003-10-28	29.749597549438477
5034	VZ	2003-10-29	29.50678062438965
5035	VZ	2003-10-30	29.497785568237305
5036	VZ	2003-10-31	30.21724510192871
5037	VZ	2003-11-03	29.87550163269043
5038	VZ	2003-11-04	29.578725814819336
5039	VZ	2003-11-05	29.578725814819336
5040	VZ	2003-11-06	29.18302345275879
5041	VZ	2003-11-07	28.93121337890625
5042	VZ	2003-11-10	29.20100975036621
5043	VZ	2003-11-11	29.174030303955078
5044	VZ	2003-11-12	29.174030303955078
5045	VZ	2003-11-13	28.715375900268555
5046	VZ	2003-11-14	29.326915740966797
5047	VZ	2003-11-17	29.44382667541504
5048	VZ	2003-11-18	29.1920166015625
5049	VZ	2003-11-19	28.967185974121094
5050	VZ	2003-11-20	28.625442504882812
5051	VZ	2003-11-21	28.958192825317383
5052	VZ	2003-11-24	29.227989196777344
5053	VZ	2003-11-25	29.704631805419922
5054	VZ	2003-11-26	29.461814880371094
5055	VZ	2003-11-28	29.53375816345215
5056	VZ	2003-12-01	29.470806121826172
5057	VZ	2003-12-02	29.29094123840332
5058	VZ	2003-12-03	28.994165420532227
5059	VZ	2003-12-04	29.902481079101562
5060	VZ	2003-12-05	30.03738021850586
5061	VZ	2003-12-08	29.686643600463867
5062	VZ	2003-12-09	29.308929443359375
5063	VZ	2003-12-10	30.010400772094727
5064	VZ	2003-12-11	29.983421325683594
5065	VZ	2003-12-12	30.064359664916992
5066	VZ	2003-12-15	30.145299911499023
5067	VZ	2003-12-16	30.496034622192383
5068	VZ	2003-12-17	30.756837844848633
5069	VZ	2003-12-18	30.936702728271484
5070	VZ	2003-12-19	30.711872100830078
5071	VZ	2003-12-22	30.693885803222656
5072	VZ	2003-12-23	30.7298583984375
5073	VZ	2003-12-24	30.541000366210938
5074	VZ	2003-12-26	30.496034622192383
5075	VZ	2003-12-29	30.864757537841797
5076	VZ	2003-12-30	31.476295471191406
5077	VZ	2003-12-31	31.548242568969727
5078	VZ	2004-01-02	31.701126098632812
5079	VZ	2004-01-05	32.61843490600586
5080	VZ	2004-01-06	33.15803146362305
5081	VZ	2004-01-07	32.87923812866211
5082	VZ	2004-01-08	33.38286209106445
5083	VZ	2004-01-09	32.411590576171875
5084	VZ	2004-01-12	33.03212356567383
5085	VZ	2004-01-13	32.89722442626953
5086	VZ	2004-01-14	33.1490364074707
5087	VZ	2004-01-15	33.167022705078125
5088	VZ	2004-01-16	33.229976654052734
5089	VZ	2004-01-20	33.4458122253418
5090	VZ	2004-01-21	33.29292678833008
5091	VZ	2004-01-22	33.71561050415039
5092	VZ	2004-01-23	33.814537048339844
5093	VZ	2004-01-26	33.96742248535156
5094	VZ	2004-01-27	33.34688949584961
5095	VZ	2004-01-28	33.059104919433594
5096	VZ	2004-01-29	33.35588073730469
5097	VZ	2004-01-30	33.1490364074707
5098	VZ	2004-02-02	33.72460174560547
5099	VZ	2004-02-03	33.48178482055664
5100	VZ	2004-02-04	32.996150970458984
5101	VZ	2004-02-05	33.17601776123047
5102	VZ	2004-02-06	33.40983963012695
5103	VZ	2004-02-09	33.229976654052734
5104	VZ	2004-02-10	33.814537048339844
5105	VZ	2004-02-11	34.354129791259766
5106	VZ	2004-02-12	33.82352828979492
5107	VZ	2004-02-13	33.859500885009766
5108	VZ	2004-02-17	35.25345230102539
5109	VZ	2004-02-18	34.273189544677734
5110	VZ	2004-02-19	33.58970642089844
5111	VZ	2004-02-20	33.43682098388672
5112	VZ	2004-02-23	33.283935546875
5113	VZ	2004-02-24	34.25520324707031
5114	VZ	2004-02-25	34.1922492980957
5115	VZ	2004-02-26	34.48003387451172
5116	VZ	2004-02-27	34.47104263305664
5117	VZ	2004-03-01	34.80379104614258
5118	VZ	2004-03-02	35.487274169921875
5119	VZ	2004-03-03	35.07358932495117
5120	VZ	2004-03-04	35.29841613769531
5121	VZ	2004-03-05	35.055599212646484
5122	VZ	2004-03-08	35.3433837890625
5123	VZ	2004-03-09	35.25345230102539
5124	VZ	2004-03-10	34.417083740234375
5125	VZ	2004-03-11	33.79655075073242
5126	VZ	2004-03-12	34.093326568603516
5127	VZ	2004-03-15	33.54473876953125
5128	VZ	2004-03-16	33.49977111816406
5129	VZ	2004-03-17	33.580711364746094
5130	VZ	2004-03-18	33.60769271850586
5131	VZ	2004-03-19	33.69762420654297
5132	VZ	2004-03-22	32.906219482421875
5133	VZ	2004-03-23	32.42958068847656
5134	VZ	2004-03-24	32.411590576171875
5135	VZ	2004-03-25	32.726356506347656
5136	VZ	2004-03-26	32.39360427856445
5137	VZ	2004-03-29	32.6274299621582
5138	VZ	2004-03-30	32.6544075012207
5139	VZ	2004-03-31	32.86125564575195
5140	VZ	2004-04-01	33.18500900268555
5141	VZ	2004-04-02	33.490779876708984
5142	VZ	2004-04-05	33.859500885009766
5143	VZ	2004-04-06	33.832523345947266
5144	VZ	2004-04-07	33.553733825683594
5145	VZ	2004-04-08	33.553733825683594
5146	VZ	2004-04-12	33.78755569458008
5147	VZ	2004-04-13	33.400848388671875
5148	VZ	2004-04-14	33.34688949584961
5149	VZ	2004-04-15	33.32889938354492
5150	VZ	2004-04-16	33.05010986328125
5151	VZ	2004-04-19	33.4188346862793
5152	VZ	2004-04-20	33.508766174316406
5153	VZ	2004-04-21	33.89547348022461
5154	VZ	2004-04-22	33.95842742919922
5155	VZ	2004-04-23	33.76057434082031
5156	VZ	2004-04-26	33.9404411315918
5157	VZ	2004-04-27	33.72460174560547
5158	VZ	2004-04-28	33.86849594116211
5159	VZ	2004-04-29	33.985408782958984
5160	VZ	2004-04-30	33.9404411315918
5161	VZ	2004-05-03	33.89547348022461
5162	VZ	2004-05-04	34.075340270996094
5163	VZ	2004-05-05	34.02138137817383
5164	VZ	2004-05-06	33.778564453125
5165	VZ	2004-05-07	33.077091217041016
5166	VZ	2004-05-10	32.69038009643555
5167	VZ	2004-05-11	32.51951217651367
5168	VZ	2004-05-12	32.6274299621582
5169	VZ	2004-05-13	32.60044860839844
5170	VZ	2004-05-14	32.69937515258789
5171	VZ	2004-05-17	32.17776870727539
5172	VZ	2004-05-18	32.474544525146484
5173	VZ	2004-05-19	32.45655822753906
5174	VZ	2004-05-20	32.19575500488281
5175	VZ	2004-05-21	32.16877365112305
5176	VZ	2004-05-24	31.800052642822266
5177	VZ	2004-05-25	31.880992889404297
5178	VZ	2004-05-26	30.936702728271484
5179	VZ	2004-05-27	31.548242568969727
5180	VZ	2004-05-28	31.098581314086914
5181	VZ	2004-06-01	31.359384536743164
5182	VZ	2004-06-02	31.638174057006836
5183	VZ	2004-06-03	31.41334342956543
5184	VZ	2004-06-04	31.440324783325195
5185	VZ	2004-06-07	31.871997833251953
5186	VZ	2004-06-08	31.970924377441406
5187	VZ	2004-06-09	32.24971389770508
5188	VZ	2004-06-10	32.60944366455078
5189	VZ	2004-06-14	32.384613037109375
5190	VZ	2004-06-15	32.321659088134766
5191	VZ	2004-06-16	32.14179611206055
5192	VZ	2004-06-17	32.2677001953125
5193	VZ	2004-06-18	32.52850341796875
5194	VZ	2004-06-21	32.1328010559082
5195	VZ	2004-06-22	31.809045791625977
5196	VZ	2004-06-23	31.880992889404297
5197	VZ	2004-06-24	31.943944931030273
5198	VZ	2004-06-25	32.16877365112305
5199	VZ	2004-06-28	32.33964538574219
5200	VZ	2004-06-29	32.411590576171875
5201	VZ	2004-06-30	32.54648971557617
5202	VZ	2004-07-01	32.42058563232422
5203	VZ	2004-07-02	32.43857192993164
5204	VZ	2004-07-06	32.42958068847656
5205	VZ	2004-07-07	32.43857192993164
5206	VZ	2004-07-08	31.907970428466797
5207	VZ	2004-07-09	31.871997833251953
5208	VZ	2004-07-12	32.150787353515625
5209	VZ	2004-07-13	31.83602523803711
5210	VZ	2004-07-14	31.620187759399414
5211	VZ	2004-07-15	31.3054256439209
5212	VZ	2004-07-16	31.116567611694336
5213	VZ	2004-07-19	31.008649826049805
5214	VZ	2004-07-20	31.233478546142578
5215	VZ	2004-07-21	30.693885803222656
5216	VZ	2004-07-22	31.125560760498047
5217	VZ	2004-07-23	31.764080047607422
5218	VZ	2004-07-26	32.825279235839844
5219	VZ	2004-07-27	34.04835891723633
5220	VZ	2004-07-28	34.80379104614258
5221	VZ	2004-07-29	34.9566764831543
5222	VZ	2004-07-30	34.6599006652832
5223	VZ	2004-08-02	34.80379104614258
5224	VZ	2004-08-03	35.10955810546875
5225	VZ	2004-08-04	35.226470947265625
5226	VZ	2004-08-05	34.74983215332031
5227	VZ	2004-08-06	34.48902893066406
5228	VZ	2004-08-09	34.48003387451172
5229	VZ	2004-08-10	35.15452575683594
5230	VZ	2004-08-11	35.43331527709961
5231	VZ	2004-08-12	35.07358932495117
5232	VZ	2004-08-13	35.136539459228516
5233	VZ	2004-08-16	35.21747970581055
5234	VZ	2004-08-17	35.00164031982422
5235	VZ	2004-08-18	35.19049835205078
5236	VZ	2004-08-19	35.29841613769531
5237	VZ	2004-08-20	35.613182067871094
5238	VZ	2004-08-23	35.487274169921875
5239	VZ	2004-08-24	35.33439254760742
5240	VZ	2004-08-25	35.226470947265625
5241	VZ	2004-08-26	35.08258056640625
5242	VZ	2004-08-27	35.03761672973633
5243	VZ	2004-08-30	35.10056686401367
5244	VZ	2004-08-31	35.29841613769531
5245	VZ	2004-09-01	35.523250579833984
5246	VZ	2004-09-02	35.92794418334961
5247	VZ	2004-09-03	36.02687072753906
5248	VZ	2004-09-07	36.332637786865234
5249	VZ	2004-09-08	36.35062789916992
5250	VZ	2004-09-09	36.23371505737305
5251	VZ	2004-09-10	36.27867889404297
5252	VZ	2004-09-13	36.46753692626953
5253	VZ	2004-09-14	36.70136260986328
5254	VZ	2004-09-15	35.92794418334961
5255	VZ	2004-09-16	36.134788513183594
5256	VZ	2004-09-17	36.48552322387695
5257	VZ	2004-09-20	36.14378356933594
5258	VZ	2004-09-21	36.46753692626953
5259	VZ	2004-09-22	36.37760543823242
5260	VZ	2004-09-23	36.09881591796875
5261	VZ	2004-09-24	36.25170135498047
5262	VZ	2004-09-27	35.79304504394531
5263	VZ	2004-09-28	35.84700393676758
5264	VZ	2004-09-29	35.77505874633789
5265	VZ	2004-09-30	35.41532897949219
5266	VZ	2004-10-01	36.00888442993164
5267	VZ	2004-10-04	36.80028533935547
5268	VZ	2004-10-05	37.03411102294922
5269	VZ	2004-10-06	37.30390930175781
5270	VZ	2004-10-07	36.971160888671875
5271	VZ	2004-10-08	36.629417419433594
5272	VZ	2004-10-11	36.737335205078125
5273	VZ	2004-10-12	37.178001403808594
5274	VZ	2004-10-13	36.935184478759766
5275	VZ	2004-10-14	36.66539001464844
5276	VZ	2004-10-15	36.75532150268555
5277	VZ	2004-10-18	36.7193489074707
5278	VZ	2004-10-19	36.25170135498047
5279	VZ	2004-10-20	36.00888442993164
5280	VZ	2004-10-21	35.784053802490234
5281	VZ	2004-10-22	35.046607971191406
5282	VZ	2004-10-25	34.965667724609375
5283	VZ	2004-10-26	35.07358932495117
5284	VZ	2004-10-27	35.43331527709961
5285	VZ	2004-10-28	35.41532897949219
5286	VZ	2004-10-29	35.16352081298828
5287	VZ	2004-11-01	35.954925537109375
5288	VZ	2004-11-02	35.9729118347168
5289	VZ	2004-11-03	36.476531982421875
5290	VZ	2004-11-04	36.94417953491211
5291	VZ	2004-11-05	36.8812255859375
5292	VZ	2004-11-08	36.96216583251953
5293	VZ	2004-11-09	37.11505126953125
5294	VZ	2004-11-10	37.02511978149414
5295	VZ	2004-11-11	37.44779968261719
5296	VZ	2004-11-12	37.96940612792969
5297	VZ	2004-11-15	37.645652770996094
5298	VZ	2004-11-16	37.42081832885742
5299	VZ	2004-11-17	37.2139778137207
5300	VZ	2004-11-18	37.348873138427734
5301	VZ	2004-11-19	36.96216583251953
5302	VZ	2004-11-22	36.86323928833008
5303	VZ	2004-11-23	36.845252990722656
5304	VZ	2004-11-24	36.77330780029297
5305	VZ	2004-11-26	36.89921188354492
5306	VZ	2004-11-29	37.0431022644043
5307	VZ	2004-11-30	37.079078674316406
5308	VZ	2004-12-01	37.411827087402344
5309	VZ	2004-12-02	37.69961166381836
5310	VZ	2004-12-03	37.78954315185547
5311	VZ	2004-12-06	37.717594146728516
5312	VZ	2004-12-07	37.22296905517578
5313	VZ	2004-12-08	37.18699645996094
5314	VZ	2004-12-09	37.05209732055664
5315	VZ	2004-12-10	36.69236755371094
5316	VZ	2004-12-13	37.12404251098633
5317	VZ	2004-12-14	36.908206939697266
5318	VZ	2004-12-15	36.60243606567383
5319	VZ	2004-12-16	36.332637786865234
5320	VZ	2004-12-17	36.78230285644531
5321	VZ	2004-12-20	36.63840866088867
5322	VZ	2004-12-21	37.0161247253418
5323	VZ	2004-12-22	36.79129409790039
5324	VZ	2004-12-23	36.647403717041016
5325	VZ	2004-12-27	36.5214958190918
5326	VZ	2004-12-28	36.80928039550781
5327	VZ	2004-12-29	36.72834014892578
5328	VZ	2004-12-30	36.674381256103516
5329	VZ	2004-12-31	36.43156433105469
5330	VZ	2005-01-03	36.413578033447266
5331	VZ	2005-01-04	36.044857025146484
5332	VZ	2005-01-05	35.99089813232422
5333	VZ	2005-01-06	35.568214416503906
5334	VZ	2005-01-07	35.44231033325195
5335	VZ	2005-01-10	35.10056686401367
5336	VZ	2005-01-11	34.71385955810547
5337	VZ	2005-01-12	34.381107330322266
5338	VZ	2005-01-13	33.36487579345703
5339	VZ	2005-01-14	33.13105010986328
5340	VZ	2005-01-18	33.88648223876953
5341	VZ	2005-01-19	32.96017837524414
5342	VZ	2005-01-20	32.61843490600586
5343	VZ	2005-01-21	32.825279235839844
5344	VZ	2005-01-24	33.140045166015625
5345	VZ	2005-01-25	32.37561798095703
5346	VZ	2005-01-26	32.843265533447266
5347	VZ	2005-01-27	32.258705139160156
5348	VZ	2005-01-28	32.08783721923828
5349	VZ	2005-01-31	32.00689697265625
5350	VZ	2005-02-01	32.2677001953125
5351	VZ	2005-02-02	32.2677001953125
5352	VZ	2005-02-03	32.28568649291992
5353	VZ	2005-02-04	33.140045166015625
5354	VZ	2005-02-07	32.97816467285156
5355	VZ	2005-02-08	32.78031539916992
5356	VZ	2005-02-09	32.42958068847656
5357	VZ	2005-02-10	32.411590576171875
5358	VZ	2005-02-11	32.6544075012207
5359	VZ	2005-02-14	32.54648971557617
5360	VZ	2005-02-15	32.60944366455078
5361	VZ	2005-02-16	32.48353958129883
5362	VZ	2005-02-17	32.08783721923828
5363	VZ	2005-02-18	31.75508689880371
5364	VZ	2005-02-22	31.818038940429688
5365	VZ	2005-02-23	31.970924377441406
5366	VZ	2005-02-24	31.92595863342285
5367	VZ	2005-02-25	32.555484771728516
5368	VZ	2005-02-28	32.34864044189453
5369	VZ	2005-03-01	32.60044860839844
5370	VZ	2005-03-02	32.798301696777344
5371	VZ	2005-03-03	32.708370208740234
5372	VZ	2005-03-04	32.753334045410156
5373	VZ	2005-03-07	32.83427429199219
5374	VZ	2005-03-08	32.465553283691406
5375	VZ	2005-03-09	32.50152587890625
5376	VZ	2005-03-10	32.52850341796875
5377	VZ	2005-03-11	32.43857192993164
5378	VZ	2005-03-14	32.44756317138672
5379	VZ	2005-03-15	32.08783721923828
5380	VZ	2005-03-16	31.782066345214844
5381	VZ	2005-03-17	31.66515350341797
5382	VZ	2005-03-18	31.611194610595703
5383	VZ	2005-03-21	31.43132972717285
5384	VZ	2005-03-22	30.99066162109375
5385	VZ	2005-03-23	31.395357131958008
5386	VZ	2005-03-24	31.260459899902344
5387	VZ	2005-03-28	31.224485397338867
5388	VZ	2005-03-29	31.350391387939453
5389	VZ	2005-03-30	31.863004684448242
5390	VZ	2005-03-31	31.92595863342285
5391	VZ	2005-04-01	31.647167205810547
5392	VZ	2005-04-04	32.060855865478516
5393	VZ	2005-04-05	32.16877365112305
5394	VZ	2005-04-06	31.934951782226562
5395	VZ	2005-04-07	31.84501838684082
5396	VZ	2005-04-08	31.539249420166016
5397	VZ	2005-04-11	31.386363983154297
5398	VZ	2005-04-12	31.647167205810547
5399	VZ	2005-04-13	31.386363983154297
5400	VZ	2005-04-14	31.377370834350586
5401	VZ	2005-04-15	30.711872100830078
5402	VZ	2005-04-18	30.576974868774414
5403	VZ	2005-04-19	30.72086524963379
5404	VZ	2005-04-20	30.37912368774414
5405	VZ	2005-04-21	30.81079864501953
5406	VZ	2005-04-22	30.63093376159668
5407	VZ	2005-04-25	30.63093376159668
5408	VZ	2005-04-26	30.576974868774414
5409	VZ	2005-04-27	31.67414665222168
5410	VZ	2005-04-28	31.521263122558594
5411	VZ	2005-04-29	32.19575500488281
5412	VZ	2005-05-02	31.449317932128906
5413	VZ	2005-05-03	31.179519653320312
5414	VZ	2005-05-04	31.206499099731445
5415	VZ	2005-05-05	30.846771240234375
5416	VZ	2005-05-06	31.08059310913086
5417	VZ	2005-05-09	31.06260871887207
5418	VZ	2005-05-10	30.873750686645508
5419	VZ	2005-05-11	30.918716430664062
5420	VZ	2005-05-12	30.83777618408203
5421	VZ	2005-05-13	30.657913208007812
5422	VZ	2005-05-16	31.026634216308594
5423	VZ	2005-05-17	31.08059310913086
5424	VZ	2005-05-18	31.278444290161133
5425	VZ	2005-05-19	31.530256271362305
5426	VZ	2005-05-20	31.656160354614258
5427	VZ	2005-05-23	31.791059494018555
5428	VZ	2005-05-24	31.656160354614258
5429	VZ	2005-05-25	31.83602523803711
5430	VZ	2005-05-26	31.791059494018555
5431	VZ	2005-05-27	31.889984130859375
5432	VZ	2005-05-31	31.818038940429688
5433	VZ	2005-06-01	31.800052642822266
5434	VZ	2005-06-02	31.629180908203125
5435	VZ	2005-06-03	31.629180908203125
5436	VZ	2005-06-06	31.49428367614746
5437	VZ	2005-06-07	31.51226806640625
5438	VZ	2005-06-08	31.539249420166016
5439	VZ	2005-06-09	31.3054256439209
5440	VZ	2005-06-10	31.341398239135742
5441	VZ	2005-06-13	31.395357131958008
5442	VZ	2005-06-14	31.48529052734375
5443	VZ	2005-06-15	31.620187759399414
5444	VZ	2005-06-16	31.42233657836914
5445	VZ	2005-06-17	31.503276824951172
5446	VZ	2005-06-20	31.602201461791992
5447	VZ	2005-06-21	31.476295471191406
5448	VZ	2005-06-22	31.503276824951172
5449	VZ	2005-06-23	31.224485397338867
5450	VZ	2005-06-24	30.99965476989746
5451	VZ	2005-06-27	30.918716430664062
5452	VZ	2005-06-28	31.16153335571289
5453	VZ	2005-06-29	31.233478546142578
5454	VZ	2005-06-30	31.07160186767578
5455	VZ	2005-07-01	31.089588165283203
5456	VZ	2005-07-05	31.40435028076172
5457	VZ	2005-07-06	30.954689025878906
5458	VZ	2005-07-07	30.855764389038086
5459	VZ	2005-07-08	30.936702728271484
5460	VZ	2005-07-11	30.846771240234375
5461	VZ	2005-07-12	30.801803588867188
5462	VZ	2005-07-13	31.098581314086914
5463	VZ	2005-07-14	31.296432495117188
5464	VZ	2005-07-15	31.197505950927734
5465	VZ	2005-07-18	30.90073013305664
5466	VZ	2005-07-19	31.026634216308594
5467	VZ	2005-07-20	30.98166847229004
5468	VZ	2005-07-21	30.73885154724121
5469	VZ	2005-07-22	30.7298583984375
5470	VZ	2005-07-25	30.594959259033203
5471	VZ	2005-07-26	30.693885803222656
5472	VZ	2005-07-27	30.846771240234375
5473	VZ	2005-07-28	31.1705265045166
5474	VZ	2005-07-29	30.783817291259766
5475	VZ	2005-08-01	30.55898666381836
5476	VZ	2005-08-02	30.46905517578125
5477	VZ	2005-08-03	30.774824142456055
5478	VZ	2005-08-04	30.30717658996582
5479	VZ	2005-08-05	29.96543312072754
5480	VZ	2005-08-08	29.79456329345703
5481	VZ	2005-08-09	29.94744873046875
5482	VZ	2005-08-10	29.812549591064453
5483	VZ	2005-08-11	29.7675838470459
5484	VZ	2005-08-12	29.72261619567871
5485	VZ	2005-08-15	29.668657302856445
5486	VZ	2005-08-16	29.758590698242188
5487	VZ	2005-08-17	29.72261619567871
5488	VZ	2005-08-18	29.578725814819336
5489	VZ	2005-08-19	29.740604400634766
5490	VZ	2005-08-22	29.79456329345703
5491	VZ	2005-08-23	29.89348793029785
5492	VZ	2005-08-24	29.488792419433594
5493	VZ	2005-08-25	29.398860931396484
5494	VZ	2005-08-26	29.317922592163086
5495	VZ	2005-08-29	29.156044006347656
5496	VZ	2005-08-30	29.093090057373047
5497	VZ	2005-08-31	29.416847229003906
5498	VZ	2005-09-01	29.335908889770508
5499	VZ	2005-09-02	29.210002899169922
5500	VZ	2005-09-06	29.587718963623047
5501	VZ	2005-09-07	29.434833526611328
5502	VZ	2005-09-08	29.210002899169922
5503	VZ	2005-09-09	29.434833526611328
5504	VZ	2005-09-12	29.308929443359375
5505	VZ	2005-09-13	29.227989196777344
5506	VZ	2005-09-14	29.254968643188477
5507	VZ	2005-09-15	29.129064559936523
5508	VZ	2005-09-16	29.50678062438965
5509	VZ	2005-09-19	29.29993438720703
5510	VZ	2005-09-20	29.01215171813965
5511	VZ	2005-09-21	28.733362197875977
5512	VZ	2005-09-22	28.724369049072266
5513	VZ	2005-09-23	28.92222023010254
5514	VZ	2005-09-26	28.77832794189453
5515	VZ	2005-09-27	28.643430709838867
5516	VZ	2005-09-28	29.147050857543945
5517	VZ	2005-09-29	29.254968643188477
5518	VZ	2005-09-30	29.398860931396484
5519	VZ	2005-10-03	29.138057708740234
5520	VZ	2005-10-04	28.976179122924805
5521	VZ	2005-10-05	28.24772834777832
5522	VZ	2005-10-06	27.977930068969727
5523	VZ	2005-10-07	27.510282516479492
5524	VZ	2005-10-10	27.24048614501953
5525	VZ	2005-10-11	26.925722122192383
5526	VZ	2005-10-12	26.826797485351562
5527	VZ	2005-10-13	26.79981803894043
5528	VZ	2005-10-14	26.88974952697754
5529	VZ	2005-10-17	26.440088272094727
5530	VZ	2005-10-18	26.395122528076172
5531	VZ	2005-10-19	26.440088272094727
5532	VZ	2005-10-20	26.260223388671875
5533	VZ	2005-10-21	26.54800796508789
5534	VZ	2005-10-24	27.06062126159668
5535	VZ	2005-10-25	27.330419540405273
5536	VZ	2005-10-26	27.510282516479492
5537	VZ	2005-10-27	27.66316795349121
5538	VZ	2005-10-28	28.50853157043457
5539	VZ	2005-10-31	28.33765983581543
5540	VZ	2005-11-01	28.18477439880371
5541	VZ	2005-11-02	28.301687240600586
5542	VZ	2005-11-03	27.72612190246582
5543	VZ	2005-11-04	27.789073944091797
5544	VZ	2005-11-07	27.47430992126465
5545	VZ	2005-11-08	27.5732364654541
5546	VZ	2005-11-09	27.74410629272461
5547	VZ	2005-11-10	28.004911422729492
5548	VZ	2005-11-11	28.23873519897461
5549	VZ	2005-11-14	28.211755752563477
5550	VZ	2005-11-15	27.717126846313477
5551	VZ	2005-11-16	27.96893882751465
5552	VZ	2005-11-17	28.50853157043457
5553	VZ	2005-11-18	28.50853157043457
5554	VZ	2005-11-21	28.571483612060547
5555	VZ	2005-11-22	28.661415100097656
5556	VZ	2005-11-23	28.643430709838867
5557	VZ	2005-11-25	28.76034164428711
5558	VZ	2005-11-28	28.94020652770996
5559	VZ	2005-11-29	28.913227081298828
5560	VZ	2005-11-30	28.76034164428711
5561	VZ	2005-12-01	28.904233932495117
5562	VZ	2005-12-02	28.661415100097656
5563	VZ	2005-12-05	28.51752471923828
5564	VZ	2005-12-06	28.544504165649414
5565	VZ	2005-12-07	28.283700942993164
5566	VZ	2005-12-08	28.08584976196289
5567	VZ	2005-12-09	27.950950622558594
5568	VZ	2005-12-12	27.627195358276367
5569	VZ	2005-12-13	27.627195358276367
5570	VZ	2005-12-14	27.465316772460938
5571	VZ	2005-12-15	27.528270721435547
5572	VZ	2005-12-16	27.420351028442383
5573	VZ	2005-12-19	27.447330474853516
5574	VZ	2005-12-20	27.465316772460938
5575	VZ	2005-12-21	27.537263870239258
5576	VZ	2005-12-22	27.600215911865234
5577	VZ	2005-12-23	27.411357879638672
5578	VZ	2005-12-27	27.375385284423828
5579	VZ	2005-12-28	27.204513549804688
5580	VZ	2005-12-29	27.22249984741211
5581	VZ	2005-12-30	27.087600708007812
5582	VZ	2006-01-03	27.32142448425293
5583	VZ	2006-01-04	28.121822357177734
5584	VZ	2006-01-05	28.445579528808594
5585	VZ	2006-01-06	28.193767547607422
5586	VZ	2006-01-09	28.310680389404297
5587	VZ	2006-01-10	28.42759132385254
5588	VZ	2006-01-11	28.76933479309082
5589	VZ	2006-01-12	28.877254486083984
5590	VZ	2006-01-13	28.94020652770996
5591	VZ	2006-01-17	28.310680389404297
5592	VZ	2006-01-18	28.013904571533203
5593	VZ	2006-01-19	28.25672149658203
5594	VZ	2006-01-20	27.82504653930664
5595	VZ	2006-01-23	27.879005432128906
5596	VZ	2006-01-24	27.780080795288086
5597	VZ	2006-01-25	28.220748901367188
5598	VZ	2006-01-26	28.49054527282715
5599	VZ	2006-01-27	28.904233932495117
5600	VZ	2006-01-30	28.688396453857422
5601	VZ	2006-01-31	28.472557067871094
5602	VZ	2006-02-01	28.59846305847168
5603	VZ	2006-02-02	28.364639282226562
5604	VZ	2006-02-03	28.42759132385254
5605	VZ	2006-02-06	28.373632431030273
5606	VZ	2006-02-07	28.32866668701172
5607	VZ	2006-02-08	29.308929443359375
5608	VZ	2006-02-09	29.37188148498535
5609	VZ	2006-02-10	29.839529037475586
5610	VZ	2006-02-13	29.62369155883789
5611	VZ	2006-02-14	30.145299911499023
5612	VZ	2006-02-15	30.711872100830078
5613	VZ	2006-02-16	31.07160186767578
5614	VZ	2006-02-17	31.278444290161133
5615	VZ	2006-02-21	30.89173698425293
5616	VZ	2006-02-22	30.56797981262207
5617	VZ	2006-02-23	30.505027770996094
5618	VZ	2006-02-24	30.40610122680664
5619	VZ	2006-02-27	30.63093376159668
5620	VZ	2006-02-28	30.30717658996582
5621	VZ	2006-03-01	30.756837844848633
5622	VZ	2006-03-02	30.576974868774414
5623	VZ	2006-03-03	30.19925880432129
5624	VZ	2006-03-06	30.334157943725586
5625	VZ	2006-03-07	30.136306762695312
5626	VZ	2006-03-08	30.073352813720703
5627	VZ	2006-03-09	30.19925880432129
5628	VZ	2006-03-10	30.747844696044922
5629	VZ	2006-03-13	30.864757537841797
5630	VZ	2006-03-14	30.927709579467773
5631	VZ	2006-03-15	30.927709579467773
5632	VZ	2006-03-16	31.04462242126465
5633	VZ	2006-03-17	30.945695877075195
5634	VZ	2006-03-20	30.774824142456055
5635	VZ	2006-03-21	30.89173698425293
5636	VZ	2006-03-22	31.3054256439209
5637	VZ	2006-03-23	31.224485397338867
5638	VZ	2006-03-24	31.449317932128906
5639	VZ	2006-03-27	31.41334342956543
5640	VZ	2006-03-28	31.07160186767578
5641	VZ	2006-03-29	31.49428367614746
5642	VZ	2006-03-30	31.017641067504883
5643	VZ	2006-03-31	30.63093376159668
5644	VZ	2006-04-03	30.954689025878906
5645	VZ	2006-04-04	31.116567611694336
5646	VZ	2006-04-05	30.972675323486328
5647	VZ	2006-04-06	30.2891902923584
5648	VZ	2006-04-07	30.38811683654785
5649	VZ	2006-04-10	30.109325408935547
5650	VZ	2006-04-11	29.44382667541504
5651	VZ	2006-04-12	29.695636749267578
5652	VZ	2006-04-13	29.50678062438965
5653	VZ	2006-04-17	29.20100975036621
5654	VZ	2006-04-18	29.857515335083008
5655	VZ	2006-04-19	29.461814880371094
5656	VZ	2006-04-20	29.28194808959961
5657	VZ	2006-04-21	29.245975494384766
5658	VZ	2006-04-24	29.048124313354492
5659	VZ	2006-04-25	29.227989196777344
5660	VZ	2006-04-26	29.749597549438477
5661	VZ	2006-04-27	29.96543312072754
5662	VZ	2006-04-28	29.704631805419922
5663	VZ	2006-05-01	29.488792419433594
5664	VZ	2006-05-02	29.35389518737793
5665	VZ	2006-05-03	29.35389518737793
5666	VZ	2006-05-04	29.497785568237305
5667	VZ	2006-05-05	29.695636749267578
5668	VZ	2006-05-08	29.60570526123047
5669	VZ	2006-05-09	29.542753219604492
5670	VZ	2006-05-10	29.08409881591797
5671	VZ	2006-05-11	28.688396453857422
5672	VZ	2006-05-12	28.58946990966797
5673	VZ	2006-05-15	28.34665298461914
5674	VZ	2006-05-16	28.50853157043457
5675	VZ	2006-05-17	27.708133697509766
5676	VZ	2006-05-18	27.348405838012695
5677	VZ	2006-05-19	27.789073944091797
5678	VZ	2006-05-22	27.690147399902344
5679	VZ	2006-05-23	27.76209259033203
5680	VZ	2006-05-24	27.6541748046875
5681	VZ	2006-05-25	28.013904571533203
5682	VZ	2006-05-26	28.319673538208008
5683	VZ	2006-05-30	27.798065185546875
5684	VZ	2006-05-31	28.06786346435547
5685	VZ	2006-06-01	28.742355346679688
5686	VZ	2006-06-02	28.724369049072266
5687	VZ	2006-06-05	28.373632431030273
5688	VZ	2006-06-06	28.50853157043457
5689	VZ	2006-06-07	28.634437561035156
5690	VZ	2006-06-08	28.472557067871094
5691	VZ	2006-06-09	28.32866668701172
5692	VZ	2006-06-12	28.17578125
5693	VZ	2006-06-13	28.373632431030273
5694	VZ	2006-06-14	28.436586380004883
5695	VZ	2006-06-15	28.949199676513672
5696	VZ	2006-06-16	29.263961791992188
5697	VZ	2006-06-19	28.93121337890625
5698	VZ	2006-06-20	29.44382667541504
5699	VZ	2006-06-21	29.560739517211914
5700	VZ	2006-06-22	29.44382667541504
5701	VZ	2006-06-23	29.52476692199707
5702	VZ	2006-06-26	29.479799270629883
5703	VZ	2006-06-27	29.174030303955078
5704	VZ	2006-06-28	29.326915740966797
5705	VZ	2006-06-29	29.94744873046875
5706	VZ	2006-06-30	30.118318557739258
5707	VZ	2006-07-03	30.172277450561523
5708	VZ	2006-07-05	29.93845558166504
5709	VZ	2006-07-06	29.695636749267578
5710	VZ	2006-07-07	29.416847229003906
5711	VZ	2006-07-10	29.659664154052734
5712	VZ	2006-07-11	29.398860931396484
5713	VZ	2006-07-12	29.048124313354492
5714	VZ	2006-07-13	28.544504165649414
5715	VZ	2006-07-14	28.436586380004883
5716	VZ	2006-07-17	28.40061378479004
5717	VZ	2006-07-18	28.40061378479004
5718	VZ	2006-07-19	29.066110610961914
5719	VZ	2006-07-20	29.003158569335938
5720	VZ	2006-07-21	28.661415100097656
5721	VZ	2006-07-24	29.308929443359375
5722	VZ	2006-07-25	29.61469841003418
5723	VZ	2006-07-26	30.064359664916992
5724	VZ	2006-07-27	29.96543312072754
5725	VZ	2006-07-28	30.334157943725586
5726	VZ	2006-07-31	30.415096282958984
5727	VZ	2006-08-01	29.920467376708984
5728	VZ	2006-08-02	30.1542911529541
5729	VZ	2006-08-03	30.118318557739258
5730	VZ	2006-08-04	30.370128631591797
5731	VZ	2006-08-07	29.94744873046875
5732	VZ	2006-08-08	30.163284301757812
5733	VZ	2006-08-09	30.424089431762695
5734	VZ	2006-08-10	30.523014068603516
5735	VZ	2006-08-11	30.63992691040039
5736	VZ	2006-08-14	30.505027770996094
5737	VZ	2006-08-15	30.927709579467773
5738	VZ	2006-08-16	30.783817291259766
5739	VZ	2006-08-17	30.783817291259766
5740	VZ	2006-08-18	30.954689025878906
5741	VZ	2006-08-21	31.04462242126465
5742	VZ	2006-08-22	31.116567611694336
5743	VZ	2006-08-23	30.927709579467773
5744	VZ	2006-08-24	31.16153335571289
5745	VZ	2006-08-25	31.206499099731445
5746	VZ	2006-08-28	31.43132972717285
5747	VZ	2006-08-29	31.638174057006836
5748	VZ	2006-08-30	31.8270320892334
5749	VZ	2006-08-31	31.638174057006836
5750	VZ	2006-09-01	31.988910675048828
5751	VZ	2006-09-05	31.92595863342285
5752	VZ	2006-09-06	31.880992889404297
5753	VZ	2006-09-07	31.75508689880371
5754	VZ	2006-09-08	31.83602523803711
5755	VZ	2006-09-11	31.961931228637695
5756	VZ	2006-09-12	32.231727600097656
5757	VZ	2006-09-13	32.150787353515625
5758	VZ	2006-09-14	32.35763168334961
5759	VZ	2006-09-15	32.20474624633789
5760	VZ	2006-09-18	32.15978240966797
5761	VZ	2006-09-19	32.37561798095703
5762	VZ	2006-09-20	32.97816467285156
5763	VZ	2006-09-21	33.18500900268555
5764	VZ	2006-09-22	33.36487579345703
5765	VZ	2006-09-25	33.72460174560547
5766	VZ	2006-09-26	34.13829040527344
5767	VZ	2006-09-27	33.077091217041016
5768	VZ	2006-09-28	33.22098159790039
5769	VZ	2006-09-29	33.39185333251953
5770	VZ	2006-10-02	33.400848388671875
5771	VZ	2006-10-03	33.69762420654297
5772	VZ	2006-10-04	34.012386322021484
5773	VZ	2006-10-05	33.19400405883789
5774	VZ	2006-10-06	33.09507751464844
5775	VZ	2006-10-09	32.996150970458984
5776	VZ	2006-10-10	32.86125564575195
5777	VZ	2006-10-11	32.91521453857422
5778	VZ	2006-10-12	33.26594924926758
5779	VZ	2006-10-13	33.319908142089844
5780	VZ	2006-10-16	33.310916900634766
5781	VZ	2006-10-17	32.906219482421875
5782	VZ	2006-10-18	32.906219482421875
5783	VZ	2006-10-19	33.46379852294922
5784	VZ	2006-10-20	33.99440002441406
5785	VZ	2006-10-23	34.1922492980957
5786	VZ	2006-10-24	34.17426681518555
5787	VZ	2006-10-25	34.444061279296875
5788	VZ	2006-10-26	34.83976364135742
5789	VZ	2006-10-27	34.92969512939453
5790	VZ	2006-10-30	33.859500885009766
5791	VZ	2006-10-31	33.274940490722656
5792	VZ	2006-11-01	33.247962951660156
5793	VZ	2006-11-02	33.26594924926758
5794	VZ	2006-11-03	33.00514602661133
5795	VZ	2006-11-06	33.256954193115234
5796	VZ	2006-11-07	33.15803146362305
5797	VZ	2006-11-08	33.1490364074707
5798	VZ	2006-11-09	32.474544525146484
5799	VZ	2006-11-10	32.00689697265625
5800	VZ	2006-11-13	32.33065414428711
5801	VZ	2006-11-14	32.726356506347656
5802	VZ	2006-11-15	32.45655822753906
5803	VZ	2006-11-16	32.321659088134766
5804	VZ	2006-11-17	32.411590576171875
5805	VZ	2006-11-20	32.366058349609375
5806	VZ	2006-11-21	32.79549026489258
5807	VZ	2006-11-22	32.44074249267578
5808	VZ	2006-11-24	32.44074249267578
5809	VZ	2006-11-27	31.964635848999023
5810	VZ	2006-11-28	32.1140022277832
5811	VZ	2006-11-29	32.571441650390625
5812	VZ	2006-11-30	32.61811828613281
5813	VZ	2006-12-01	32.33805465698242
5814	VZ	2006-12-04	32.53409957885742
5815	VZ	2006-12-05	32.282039642333984
5816	VZ	2006-12-06	32.6274528503418
5817	VZ	2006-12-07	32.58077621459961
5818	VZ	2006-12-08	32.963531494140625
5819	VZ	2006-12-11	33.318275451660156
5820	VZ	2006-12-12	33.38362503051758
5821	VZ	2006-12-13	33.4863166809082
5822	VZ	2006-12-14	33.69169616699219
5823	VZ	2006-12-15	34.05577850341797
5824	VZ	2006-12-18	34.111793518066406
5825	VZ	2006-12-19	34.22381591796875
5826	VZ	2006-12-20	34.027774810791016
5827	VZ	2006-12-21	34.242488861083984
5828	VZ	2006-12-22	34.12112808227539
5829	VZ	2006-12-26	34.307838439941406
5830	VZ	2006-12-27	34.67192077636719
5831	VZ	2006-12-28	34.83995819091797
5832	VZ	2006-12-29	34.76527404785156
5833	VZ	2007-01-03	35.306732177734375
5834	VZ	2007-01-04	35.502777099609375
5835	VZ	2007-01-05	34.89596939086914
5836	VZ	2007-01-08	34.36384963989258
5837	VZ	2007-01-09	34.50387954711914
5838	VZ	2007-01-10	34.307838439941406
5839	VZ	2007-01-11	34.64391326904297
5840	VZ	2007-01-12	34.84929275512695
5841	VZ	2007-01-16	34.690589904785156
5842	VZ	2007-01-17	34.42919921875
5843	VZ	2007-01-18	35.07334518432617
5844	VZ	2007-01-19	34.77460861206055
5845	VZ	2007-01-22	34.77460861206055
5846	VZ	2007-01-23	34.998661041259766
5847	VZ	2007-01-24	35.54011917114258
5848	VZ	2007-01-25	35.00799560546875
5849	VZ	2007-01-26	35.31606674194336
5850	VZ	2007-01-29	35.502777099609375
5851	VZ	2007-01-30	36.01622772216797
5852	VZ	2007-01-31	35.96021270751953
5853	VZ	2007-02-01	35.474769592285156
5854	VZ	2007-02-02	35.63347244262695
5855	VZ	2007-02-05	35.55878829956055
5856	VZ	2007-02-06	35.54945373535156
5857	VZ	2007-02-07	35.55878829956055
5858	VZ	2007-02-08	35.42809295654297
5859	VZ	2007-02-09	35.194705963134766
5860	VZ	2007-02-12	35.07334518432617
5861	VZ	2007-02-13	35.51211166381836
5862	VZ	2007-02-14	36.062904357910156
5863	VZ	2007-02-15	35.84818649291992
5864	VZ	2007-02-16	35.94154357910156
5865	VZ	2007-02-20	35.717491149902344
5866	VZ	2007-02-21	35.74549865722656
5867	VZ	2007-02-22	35.885528564453125
5868	VZ	2007-02-23	35.85752487182617
5869	VZ	2007-02-26	35.83885192871094
5870	VZ	2007-02-27	34.1958122253418
5871	VZ	2007-02-28	34.914642333984375
5872	VZ	2007-03-01	34.634578704833984
5873	VZ	2007-03-02	34.05577850341797
5874	VZ	2007-03-05	33.72903823852539
5875	VZ	2007-03-06	34.05577850341797
5876	VZ	2007-03-07	33.30894088745117
5877	VZ	2007-03-08	34.05577850341797
5878	VZ	2007-03-09	34.027774810791016
5879	VZ	2007-03-12	34.14913558959961
5880	VZ	2007-03-13	33.72903823852539
5881	VZ	2007-03-14	33.86906814575195
5882	VZ	2007-03-15	33.94375228881836
5883	VZ	2007-03-16	33.906410217285156
5884	VZ	2007-03-19	34.307838439941406
5885	VZ	2007-03-20	34.522552490234375
5886	VZ	2007-03-21	35.1760368347168
5887	VZ	2007-03-22	35.48410415649414
5888	VZ	2007-03-23	35.586795806884766
5889	VZ	2007-03-26	35.16669845581055
5890	VZ	2007-03-27	35.18537139892578
5891	VZ	2007-03-28	34.75593948364258
5892	VZ	2007-03-29	35.07334518432617
5893	VZ	2007-03-30	35.40008544921875
5894	VZ	2007-04-02	35.31606674194336
5895	VZ	2007-04-03	35.586795806884766
5896	VZ	2007-04-04	35.49344253540039
5897	VZ	2007-04-05	35.474769592285156
5898	VZ	2007-04-09	35.474769592285156
5899	VZ	2007-04-10	35.28805923461914
5900	VZ	2007-04-11	34.89596939086914
5901	VZ	2007-04-12	34.886634826660156
5902	VZ	2007-04-13	34.90530776977539
5903	VZ	2007-04-16	35.35340881347656
5904	VZ	2007-04-17	34.97065353393555
5905	VZ	2007-04-18	34.933311462402344
5906	VZ	2007-04-19	35.017330169677734
5907	VZ	2007-04-20	35.390750885009766
5908	VZ	2007-04-23	35.05467224121094
5909	VZ	2007-04-24	35.10135269165039
5910	VZ	2007-04-25	35.14802932739258
5911	VZ	2007-04-26	35.44676208496094
5912	VZ	2007-04-27	35.3720817565918
5913	VZ	2007-04-30	35.64280700683594
5914	VZ	2007-05-01	35.95087814331055
5915	VZ	2007-05-02	36.96844482421875
5916	VZ	2007-05-03	38.34075927734375
5917	VZ	2007-05-04	37.958003997802734
5918	VZ	2007-05-07	38.11670684814453
5919	VZ	2007-05-08	37.92066192626953
5920	VZ	2007-05-09	38.42477798461914
5921	VZ	2007-05-10	38.070030212402344
5922	VZ	2007-05-11	38.602149963378906
5923	VZ	2007-05-14	38.83553695678711
5924	VZ	2007-05-15	39.713069915771484
5925	VZ	2007-05-16	39.8997802734375
5926	VZ	2007-05-17	39.33965301513672
5927	VZ	2007-05-18	39.75975036621094
5928	VZ	2007-05-21	39.713069915771484
5929	VZ	2007-05-22	39.778419494628906
5930	VZ	2007-05-23	39.83443069458008
5931	VZ	2007-05-24	39.713069915771484
5932	VZ	2007-05-25	39.67572784423828
5933	VZ	2007-05-29	40.3292121887207
5934	VZ	2007-05-30	40.90801239013672
5935	VZ	2007-05-31	40.63728332519531
5936	VZ	2007-06-01	40.15183639526367
5937	VZ	2007-06-04	40.0958251953125
5938	VZ	2007-06-05	39.918453216552734
5939	VZ	2007-06-06	40.06781768798828
5940	VZ	2007-06-07	39.75975036621094
5941	VZ	2007-06-08	40.20785140991211
5942	VZ	2007-06-11	40.61861038208008
5943	VZ	2007-06-12	40.217185974121094
5944	VZ	2007-06-13	40.04914855957031
5945	VZ	2007-06-14	40.34788131713867
5946	VZ	2007-06-15	40.1331672668457
5947	VZ	2007-06-18	39.722408294677734
5948	VZ	2007-06-19	40.20785140991211
5949	VZ	2007-06-20	39.713069915771484
5950	VZ	2007-06-21	39.61971664428711
5951	VZ	2007-06-22	38.86354446411133
5952	VZ	2007-06-25	38.742183685302734
5953	VZ	2007-06-26	38.34075927734375
5954	VZ	2007-06-27	38.20072555541992
5955	VZ	2007-06-28	38.34075927734375
5956	VZ	2007-06-29	38.434112548828125
5957	VZ	2007-07-02	38.81686782836914
5958	VZ	2007-07-03	39.32098388671875
5959	VZ	2007-07-05	39.190284729003906
5960	VZ	2007-07-06	38.78886032104492
5961	VZ	2007-07-09	39.22762680053711
5962	VZ	2007-07-10	37.827308654785156
5963	VZ	2007-07-11	38.08869934082031
5964	VZ	2007-07-12	38.67683410644531
5965	VZ	2007-07-13	38.98490524291992
5966	VZ	2007-07-16	39.918453216552734
5967	VZ	2007-07-17	39.45167922973633
5968	VZ	2007-07-18	39.18095016479492
5969	VZ	2007-07-19	39.45167922973633
5970	VZ	2007-07-20	39.4703483581543
5971	VZ	2007-07-23	39.94645690917969
5972	VZ	2007-07-24	40.24519348144531
5973	VZ	2007-07-25	40.34788131713867
5974	VZ	2007-07-26	39.582374572753906
5975	VZ	2007-07-27	39.20895767211914
5976	VZ	2007-07-30	38.75151824951172
5977	VZ	2007-07-31	39.78775405883789
5978	VZ	2007-08-01	40.366554260253906
5979	VZ	2007-08-02	40.26386260986328
5980	VZ	2007-08-03	39.909114837646484
5981	VZ	2007-08-06	40.53459167480469
5982	VZ	2007-08-07	40.24519348144531
5983	VZ	2007-08-08	40.31987762451172
5984	VZ	2007-08-09	39.134273529052734
5985	VZ	2007-08-10	38.58348083496094
5986	VZ	2007-08-13	38.8822135925293
5987	VZ	2007-08-14	38.238067626953125
5988	VZ	2007-08-15	37.80863571166992
5989	VZ	2007-08-16	37.55657958984375
5990	VZ	2007-08-17	38.08869934082031
5991	VZ	2007-08-20	38.37810134887695
5992	VZ	2007-08-21	38.938228607177734
5993	VZ	2007-08-22	39.040916442871094
5994	VZ	2007-08-23	39.3489875793457
5995	VZ	2007-08-24	39.806427001953125
5996	VZ	2007-08-27	39.75975036621094
5997	VZ	2007-08-28	38.7608528137207
5998	VZ	2007-08-29	39.42367172241211
5999	VZ	2007-08-30	39.14360809326172
6000	VZ	2007-08-31	39.09693145751953
6001	VZ	2007-09-04	39.83443069458008
6002	VZ	2007-09-05	39.16227722167969
6003	VZ	2007-09-06	39.45167922973633
6004	VZ	2007-09-07	38.59281539916992
6005	VZ	2007-09-10	38.50879669189453
6006	VZ	2007-09-11	39.08759689331055
6007	VZ	2007-09-12	39.08759689331055
6008	VZ	2007-09-13	39.778419494628906
6009	VZ	2007-09-14	39.694400787353516
6010	VZ	2007-09-17	39.75975036621094
6011	VZ	2007-09-18	40.43190383911133
6012	VZ	2007-09-19	40.870670318603516
6013	VZ	2007-09-20	40.889339447021484
6014	VZ	2007-09-21	41.4307975769043
6015	VZ	2007-09-24	41.18807601928711
6016	VZ	2007-09-25	41.14139938354492
6017	VZ	2007-09-26	41.52415084838867
6018	VZ	2007-09-27	41.71086120605469
6019	VZ	2007-09-28	41.337440490722656
6020	VZ	2007-10-01	42.38301467895508
6021	VZ	2007-10-02	42.327003479003906
6022	VZ	2007-10-03	42.233646392822266
6023	VZ	2007-10-04	42.40168380737305
6024	VZ	2007-10-05	42.2149772644043
6025	VZ	2007-10-08	41.97225570678711
6026	VZ	2007-10-09	42.58839416503906
6027	VZ	2007-10-10	42.59772872924805
6028	VZ	2007-10-11	42.644405364990234
6029	VZ	2007-10-12	42.50437545776367
6030	VZ	2007-10-15	41.6641845703125
6031	VZ	2007-10-16	41.94424819946289
6032	VZ	2007-10-17	42.2523193359375
6033	VZ	2007-10-18	41.981590270996094
6034	VZ	2007-10-19	41.32810592651367
6035	VZ	2007-10-22	41.38412094116211
6036	VZ	2007-10-23	41.83222198486328
6037	VZ	2007-10-24	41.4681396484375
6038	VZ	2007-10-25	41.925575256347656
6039	VZ	2007-10-26	42.569725036621094
6040	VZ	2007-10-29	42.933807373046875
6041	VZ	2007-10-30	42.345672607421875
6042	VZ	2007-10-31	43.00849151611328
6043	VZ	2007-11-01	41.76687240600586
6044	VZ	2007-11-02	41.4307975769043
6045	VZ	2007-11-05	40.90801239013672
6046	VZ	2007-11-06	40.83332824707031
6047	VZ	2007-11-07	40.23585510253906
6048	VZ	2007-11-08	39.890445709228516
6049	VZ	2007-11-09	39.92778778076172
6050	VZ	2007-11-12	39.95579147338867
6051	VZ	2007-11-13	40.6839599609375
6052	VZ	2007-11-14	40.62794876098633
6053	VZ	2007-11-15	40.17984390258789
6054	VZ	2007-11-16	40.786651611328125
6055	VZ	2007-11-19	40.189178466796875
6056	VZ	2007-11-20	40.2918701171875
6057	VZ	2007-11-21	39.16227722167969
6058	VZ	2007-11-23	39.806427001953125
6059	VZ	2007-11-26	38.4901237487793
6060	VZ	2007-11-27	38.70484161376953
6061	VZ	2007-11-28	39.59170913696289
6062	VZ	2007-11-29	39.65705871582031
6063	VZ	2007-11-30	40.33854675292969
6064	VZ	2007-12-03	40.22652053833008
6065	VZ	2007-12-04	40.889339447021484
6066	VZ	2007-12-05	41.561492919921875
6067	VZ	2007-12-06	41.4681396484375
6068	VZ	2007-12-07	42.2896614074707
6069	VZ	2007-12-10	42.33633804321289
6070	VZ	2007-12-11	41.51481628417969
6071	VZ	2007-12-12	41.953582763671875
6072	VZ	2007-12-13	42.02826690673828
6073	VZ	2007-12-14	41.42145919799805
6074	VZ	2007-12-17	40.23585510253906
6075	VZ	2007-12-18	40.89867401123047
6076	VZ	2007-12-19	40.74930953979492
6077	VZ	2007-12-20	40.90801239013672
6078	VZ	2007-12-21	41.37478256225586
6079	VZ	2007-12-24	41.81355285644531
6080	VZ	2007-12-26	42.10295104980469
6081	VZ	2007-12-27	41.4307975769043
6082	VZ	2007-12-28	41.65484619140625
6083	VZ	2007-12-31	40.786651611328125
6084	VZ	2008-01-02	40.33854675292969
6085	VZ	2008-01-03	40.5252571105957
6086	VZ	2008-01-04	39.76908493041992
6087	VZ	2008-01-07	40.469242095947266
6088	VZ	2008-01-08	39.19961929321289
6089	VZ	2008-01-09	39.64772415161133
6090	VZ	2008-01-10	40.562599182128906
6091	VZ	2008-01-11	39.67572784423828
6092	VZ	2008-01-14	40.1331672668457
6093	VZ	2008-01-15	39.36766052246094
6094	VZ	2008-01-16	39.5076904296875
6095	VZ	2008-01-17	38.19139099121094
6096	VZ	2008-01-18	36.49233627319336
6097	VZ	2008-01-22	35.31606674194336
6098	VZ	2008-01-23	35.54011917114258
6099	VZ	2008-01-24	35.68948745727539
6100	VZ	2008-01-25	35.25071716308594
6101	VZ	2008-01-28	35.57746124267578
6102	VZ	2008-01-29	36.13758850097656
6103	VZ	2008-01-30	35.698822021484375
6104	VZ	2008-01-31	36.24961471557617
6105	VZ	2008-02-01	36.174930572509766
6106	VZ	2008-02-04	36.04423141479492
6107	VZ	2008-02-05	34.38251876831055
6108	VZ	2008-02-06	34.26115798950195
6109	VZ	2008-02-07	34.494544982910156
6110	VZ	2008-02-08	33.9997673034668
6111	VZ	2008-02-11	34.345176696777344
6112	VZ	2008-02-12	35.06401062011719
6113	VZ	2008-02-13	36.090911865234375
6114	VZ	2008-02-14	35.49344253540039
6115	VZ	2008-02-15	35.31606674194336
6116	VZ	2008-02-19	32.99153518676758
6117	VZ	2008-02-20	32.8981819152832
6118	VZ	2008-02-21	33.01020812988281
6119	VZ	2008-02-22	33.79438781738281
6120	VZ	2008-02-25	34.09312057495117
6121	VZ	2008-02-26	34.36384963989258
6122	VZ	2008-02-27	33.97175979614258
6123	VZ	2008-02-28	34.70926284790039
6124	VZ	2008-02-29	33.906410217285156
6125	VZ	2008-03-03	33.8784065246582
6126	VZ	2008-03-04	33.318275451660156
6127	VZ	2008-03-05	33.56100082397461
6128	VZ	2008-03-06	32.935523986816406
6129	VZ	2008-03-07	32.74881362915039
6130	VZ	2008-03-10	32.085994720458984
6131	VZ	2008-03-11	32.870174407958984
6132	VZ	2008-03-12	32.282039642333984
6133	VZ	2008-03-13	32.366058349609375
6134	VZ	2008-03-14	31.57254409790039
6135	VZ	2008-03-17	32.3100471496582
6136	VZ	2008-03-18	32.94485855102539
6137	VZ	2008-03-19	32.79549026489258
6138	VZ	2008-03-20	33.719703674316406
6139	VZ	2008-03-24	34.51321792602539
6140	VZ	2008-03-25	34.44786834716797
6141	VZ	2008-03-26	33.738372802734375
6142	VZ	2008-03-27	33.570335388183594
6143	VZ	2008-03-28	33.46764373779297
6144	VZ	2008-03-31	34.027774810791016
6145	VZ	2008-04-01	35.44282531738281
6146	VZ	2008-04-02	35.602264404296875
6147	VZ	2008-04-03	35.7054328918457
6148	VZ	2008-04-04	35.020774841308594
6149	VZ	2008-04-07	35.077049255371094
6150	VZ	2008-04-08	34.46742248535156
6151	VZ	2008-04-09	33.78276062011719
6152	VZ	2008-04-10	33.60456466674805
6153	VZ	2008-04-11	33.37947082519531
6154	VZ	2008-04-14	33.144996643066406
6155	VZ	2008-04-15	32.929283142089844
6156	VZ	2008-04-16	33.623321533203125
6157	VZ	2008-04-17	33.623321533203125
6158	VZ	2008-04-18	33.79214096069336
6159	VZ	2008-04-21	33.72648620605469
6160	VZ	2008-04-22	33.510772705078125
6161	VZ	2008-04-23	34.07350540161133
6162	VZ	2008-04-24	34.10164260864258
6163	VZ	2008-04-25	34.739410400390625
6164	VZ	2008-04-28	35.59288787841797
6165	VZ	2008-04-29	35.83673858642578
6166	VZ	2008-04-30	36.089969635009766
6167	VZ	2008-05-01	36.8777961730957
6168	VZ	2008-05-02	37.13102722167969
6169	VZ	2008-05-05	36.483882904052734
6170	VZ	2008-05-06	36.47450256347656
6171	VZ	2008-05-07	35.90238952636719
6172	VZ	2008-05-08	35.87425231933594
6173	VZ	2008-05-09	35.55537033081055
6174	VZ	2008-05-12	35.6960563659668
6175	VZ	2008-05-13	35.742950439453125
6176	VZ	2008-05-14	36.53077697753906
6177	VZ	2008-05-15	36.483882904052734
6178	VZ	2008-05-16	36.36195755004883
6179	VZ	2008-05-19	36.67145919799805
6180	VZ	2008-05-20	35.480342864990234
6181	VZ	2008-05-21	34.90822982788086
6182	VZ	2008-05-22	35.1427001953125
6183	VZ	2008-05-23	34.77692413330078
6184	VZ	2008-05-27	35.058292388916016
6185	VZ	2008-05-28	35.424068450927734
6186	VZ	2008-05-29	35.98680114746094
6187	VZ	2008-05-30	36.080589294433594
6188	VZ	2008-06-02	35.50847625732422
6189	VZ	2008-06-03	35.03953170776367
6190	VZ	2008-06-04	34.683135986328125
6191	VZ	2008-06-05	36.54015350341797
6192	VZ	2008-06-06	35.85549545288086
6193	VZ	2008-06-09	35.5835075378418
6194	VZ	2008-06-10	35.18959426879883
6195	VZ	2008-06-11	34.392391204833984
6196	VZ	2008-06-12	34.35487365722656
6197	VZ	2008-06-13	35.01139450073242
6198	VZ	2008-06-16	33.989097595214844
6199	VZ	2008-06-17	33.66083526611328
6200	VZ	2008-06-18	33.74524688720703
6201	VZ	2008-06-19	34.232948303222656
6202	VZ	2008-06-20	33.18251419067383
6203	VZ	2008-06-23	33.67959213256836
6204	VZ	2008-06-24	33.21064758300781
6205	VZ	2008-06-25	33.37947082519531
6206	VZ	2008-06-26	32.17897033691406
6207	VZ	2008-06-27	32.15083312988281
6208	VZ	2008-06-30	33.201271057128906
6209	VZ	2008-07-01	33.32319641113281
6210	VZ	2008-07-02	33.41698455810547
6211	VZ	2008-07-03	33.52953338623047
6212	VZ	2008-07-07	33.229408264160156
6213	VZ	2008-07-08	33.163753509521484
6214	VZ	2008-07-09	32.507232666015625
6215	VZ	2008-07-10	32.73232650756836
6216	VZ	2008-07-11	32.75108337402344
6217	VZ	2008-07-14	32.71356964111328
6218	VZ	2008-07-15	32.86363220214844
6219	VZ	2008-07-16	33.18251419067383
6220	VZ	2008-07-17	33.229408264160156
6221	VZ	2008-07-18	33.248165130615234
6222	VZ	2008-07-21	32.966796875
6223	VZ	2008-07-22	32.5259895324707
6224	VZ	2008-07-23	33.61394119262695
6225	VZ	2008-07-24	32.910526275634766
6226	VZ	2008-07-25	32.31027603149414
6227	VZ	2008-07-28	31.51306915283203
6228	VZ	2008-07-29	32.01015090942383
6229	VZ	2008-07-30	32.20710754394531
6230	VZ	2008-07-31	31.92574119567871
6231	VZ	2008-08-01	31.888225555419922
6232	VZ	2008-08-04	31.728784561157227
6233	VZ	2008-08-05	32.4040641784668
6234	VZ	2008-08-06	32.113319396972656
6235	VZ	2008-08-07	31.60685920715332
6236	VZ	2008-08-08	32.44158172607422
6237	VZ	2008-08-11	33.10748291015625
6238	VZ	2008-08-12	32.65729522705078
6239	VZ	2008-08-13	32.216487884521484
6240	VZ	2008-08-14	32.535369873046875
6241	VZ	2008-08-15	32.788597106933594
6242	VZ	2008-08-18	32.5822639465332
6243	VZ	2008-08-19	32.0758056640625
6244	VZ	2008-08-20	32.31027603149414
6245	VZ	2008-08-21	32.42282485961914
6246	VZ	2008-08-22	33.09810256958008
6247	VZ	2008-08-25	32.31965637207031
6248	VZ	2008-08-26	32.113319396972656
6249	VZ	2008-08-27	32.55412673950195
6250	VZ	2008-08-28	33.26692199707031
6251	VZ	2008-08-29	32.938663482666016
6252	VZ	2008-09-02	33.60456466674805
6253	VZ	2008-09-03	33.482635498046875
6254	VZ	2008-09-04	32.085182189941406
6255	VZ	2008-09-05	31.9632568359375
6256	VZ	2008-09-08	32.938663482666016
6257	VZ	2008-09-09	33.04182815551758
6258	VZ	2008-09-10	32.563507080078125
6259	VZ	2008-09-11	32.57288360595703
6260	VZ	2008-09-12	32.34779357910156
6261	VZ	2008-09-15	31.175430297851562
6262	VZ	2008-09-16	30.800275802612305
6263	VZ	2008-09-17	29.318410873413086
6264	VZ	2008-09-18	30.56580352783203
6265	VZ	2008-09-19	31.231704711914062
6266	VZ	2008-09-22	30.040584564208984
6267	VZ	2008-09-23	29.12145233154297
6268	VZ	2008-09-24	29.337167739868164
6269	VZ	2008-09-25	30.059341430664062
6270	VZ	2008-09-26	30.1812686920166
6271	VZ	2008-09-29	28.71816062927246
6272	VZ	2008-09-30	30.09685707092285
6273	VZ	2008-10-01	29.45909309387207
6274	VZ	2008-10-02	29.327789306640625
6275	VZ	2008-10-03	29.299652099609375
6276	VZ	2008-10-06	28.099153518676758
6277	VZ	2008-10-07	27.095613479614258
6278	VZ	2008-10-08	26.007661819458008
6279	VZ	2008-10-09	24.319461822509766
6280	VZ	2008-10-10	25.107288360595703
6281	VZ	2008-10-13	27.133129119873047
6282	VZ	2008-10-14	27.151887893676758
6283	VZ	2008-10-15	24.985363006591797
6284	VZ	2008-10-16	25.707536697387695
6285	VZ	2008-10-17	25.501201629638672
6286	VZ	2008-10-20	27.189401626586914
6287	VZ	2008-10-21	26.27027130126953
6288	VZ	2008-10-22	24.15064239501953
6289	VZ	2008-10-23	24.610206604003906
6290	VZ	2008-10-24	23.52225685119629
6291	VZ	2008-10-27	25.89511489868164
6292	VZ	2008-10-28	29.684186935424805
6293	VZ	2008-10-29	28.605615615844727
6294	VZ	2008-10-30	28.605615615844727
6295	VZ	2008-10-31	27.827167510986328
6296	VZ	2008-11-03	28.840087890625
6297	VZ	2008-11-04	30.58456039428711
6298	VZ	2008-11-05	28.924497604370117
6299	VZ	2008-11-06	27.433252334594727
6300	VZ	2008-11-07	28.183563232421875
6301	VZ	2008-11-10	28.596235275268555
6302	VZ	2008-11-11	27.874061584472656
6303	VZ	2008-11-12	27.161264419555664
6304	VZ	2008-11-13	29.20586395263672
6305	VZ	2008-11-14	28.136669158935547
6306	VZ	2008-11-17	27.423873901367188
6307	VZ	2008-11-18	26.72983741760254
6308	VZ	2008-11-19	25.2667293548584
6309	VZ	2008-11-20	24.85405921936035
6310	VZ	2008-11-21	26.70170021057129
6311	VZ	2008-11-24	27.883440017700195
6312	VZ	2008-11-25	28.680646896362305
6313	VZ	2008-11-26	30.51890754699707
6314	VZ	2008-11-28	30.6220760345459
6315	VZ	2008-12-01	28.765056610107422
6316	VZ	2008-12-02	30.134374618530273
6317	VZ	2008-12-03	31.128536224365234
6318	VZ	2008-12-04	30.15313148498535
6319	VZ	2008-12-05	31.128536224365234
6320	VZ	2008-12-08	32.103939056396484
6321	VZ	2008-12-09	31.27859878540039
6322	VZ	2008-12-10	30.706485748291016
6323	VZ	2008-12-11	30.453256607055664
6324	VZ	2008-12-12	30.762758255004883
6325	VZ	2008-12-15	30.29381561279297
6326	VZ	2008-12-16	31.419282913208008
6327	VZ	2008-12-17	31.93511962890625
6328	VZ	2008-12-18	31.231704711914062
6329	VZ	2008-12-19	31.128536224365234
6330	VZ	2008-12-22	31.344249725341797
6331	VZ	2008-12-23	30.753379821777344
6332	VZ	2008-12-24	30.809654235839844
6333	VZ	2008-12-26	31.128536224365234
6334	VZ	2008-12-29	31.081640243530273
6335	VZ	2008-12-30	31.166051864624023
6336	VZ	2008-12-31	31.794437408447266
6337	VZ	2009-01-02	32.48847579956055
6338	VZ	2009-01-05	30.462635040283203
6339	VZ	2009-01-06	29.974931716918945
6340	VZ	2009-01-07	29.918659210205078
6341	VZ	2009-01-08	30.378225326538086
6342	VZ	2009-01-09	30.16250991821289
6343	VZ	2009-01-12	29.81549072265625
6344	VZ	2009-01-13	29.54350471496582
6345	VZ	2009-01-14	28.661888122558594
6346	VZ	2009-01-15	28.04288101196289
6347	VZ	2009-01-16	28.099153518676758
6348	VZ	2009-01-20	28.01474380493164
6349	VZ	2009-01-21	28.980770111083984
6350	VZ	2009-01-22	28.286731719970703
6351	VZ	2009-01-23	28.549341201782227
6352	VZ	2009-01-26	29.0651798248291
6353	VZ	2009-01-27	28.099153518676758
6354	VZ	2009-01-28	28.999528884887695
6355	VZ	2009-01-29	28.352384567260742
6356	VZ	2009-01-30	28.01474380493164
6357	VZ	2009-02-02	28.690025329589844
6358	VZ	2009-02-03	29.599777221679688
6359	VZ	2009-02-04	28.708782196044922
6360	VZ	2009-02-05	29.252758026123047
6361	VZ	2009-02-06	29.749839782714844
6362	VZ	2009-02-09	29.440336227416992
6363	VZ	2009-02-10	28.136669158935547
6364	VZ	2009-02-11	28.11791229248047
6365	VZ	2009-02-12	28.0053653717041
6366	VZ	2009-02-13	27.7239990234375
6367	VZ	2009-02-17	26.504743576049805
6368	VZ	2009-02-18	26.3265438079834
6369	VZ	2009-02-19	26.25151252746582
6370	VZ	2009-02-20	27.02058219909668
6371	VZ	2009-02-23	26.120208740234375
6372	VZ	2009-02-24	26.795488357543945
6373	VZ	2009-02-25	26.776731491088867
6374	VZ	2009-02-26	26.711078643798828
6375	VZ	2009-02-27	26.757972717285156
6376	VZ	2009-03-02	25.810705184936523
6377	VZ	2009-03-03	25.61374855041504
6378	VZ	2009-03-04	26.401575088500977
6379	VZ	2009-03-05	26.176481246948242
6380	VZ	2009-03-06	25.58561134338379
6381	VZ	2009-03-09	24.55393409729004
6382	VZ	2009-03-10	25.89511489868164
6383	VZ	2009-03-11	25.735673904418945
6384	VZ	2009-03-12	26.392196655273438
6385	VZ	2009-03-13	26.63604736328125
6386	VZ	2009-03-16	26.776731491088867
6387	VZ	2009-03-17	27.97722816467285
6388	VZ	2009-03-18	28.858844757080078
6389	VZ	2009-03-19	28.37114143371582
6390	VZ	2009-03-20	27.770893096923828
6391	VZ	2009-03-23	29.14021110534668
6392	VZ	2009-03-24	28.614992141723633
6393	VZ	2009-03-25	28.277353286743164
6394	VZ	2009-03-26	28.643129348754883
6395	VZ	2009-03-27	28.71816062927246
6396	VZ	2009-03-30	28.343006134033203
6397	VZ	2009-03-31	28.324247360229492
6398	VZ	2009-04-01	29.280895233154297
6399	VZ	2009-04-02	30.443876266479492
6400	VZ	2009-04-03	30.753379821777344
6401	VZ	2009-04-06	30.978473663330078
6402	VZ	2009-04-07	29.749839782714844
6403	VZ	2009-04-08	29.712324142456055
6404	VZ	2009-04-09	30.106237411499023
6405	VZ	2009-04-13	29.768596649169922
6406	VZ	2009-04-14	29.355926513671875
6407	VZ	2009-04-15	29.721702575683594
6408	VZ	2009-04-16	29.759218215942383
6409	VZ	2009-04-17	29.80611228942871
6410	VZ	2009-04-20	29.008907318115234
6411	VZ	2009-04-21	29.112075805664062
6412	VZ	2009-04-22	28.990148544311523
6413	VZ	2009-04-23	29.07455825805664
6414	VZ	2009-04-24	29.07455825805664
6415	VZ	2009-04-27	28.643129348754883
6416	VZ	2009-04-28	29.03704261779785
6417	VZ	2009-04-29	28.521203994750977
6418	VZ	2009-04-30	28.455551147460938
6419	VZ	2009-05-01	28.652509689331055
6420	VZ	2009-05-04	29.112075805664062
6421	VZ	2009-05-05	28.7275390625
6422	VZ	2009-05-06	28.84946632385254
6423	VZ	2009-05-07	28.0053653717041
6424	VZ	2009-05-08	27.995986938476562
6425	VZ	2009-05-11	27.967849731445312
6426	VZ	2009-05-12	28.511825561523438
6427	VZ	2009-05-13	27.902198791503906
6428	VZ	2009-05-14	28.11791229248047
6429	VZ	2009-05-15	27.770893096923828
6430	VZ	2009-05-18	27.855302810668945
6431	VZ	2009-05-19	27.808408737182617
6432	VZ	2009-05-20	27.97722816467285
6433	VZ	2009-05-21	27.34884262084961
6434	VZ	2009-05-22	27.02058219909668
6435	VZ	2009-05-26	27.78965187072754
6436	VZ	2009-05-27	27.151887893676758
6437	VZ	2009-05-28	27.452011108398438
6438	VZ	2009-05-29	27.4426326751709
6439	VZ	2009-06-01	27.433252334594727
6440	VZ	2009-06-02	27.73337745666504
6441	VZ	2009-06-03	27.75213623046875
6442	VZ	2009-06-04	27.73337745666504
6443	VZ	2009-06-05	27.433252334594727
6444	VZ	2009-06-08	27.461389541625977
6445	VZ	2009-06-09	27.592693328857422
6446	VZ	2009-06-10	27.69586181640625
6447	VZ	2009-06-11	27.902198791503906
6448	VZ	2009-06-12	28.0616397857666
6449	VZ	2009-06-15	27.883440017700195
6450	VZ	2009-06-16	27.70524024963379
6451	VZ	2009-06-17	27.930334091186523
6452	VZ	2009-06-18	28.221080780029297
6453	VZ	2009-06-19	27.817787170410156
6454	VZ	2009-06-22	28.155427932739258
6455	VZ	2009-06-23	28.624372482299805
6456	VZ	2009-06-24	28.886980056762695
6457	VZ	2009-06-25	29.15896987915039
6458	VZ	2009-06-26	29.0651798248291
6459	VZ	2009-06-29	29.412199020385742
6460	VZ	2009-06-30	28.82132911682129
6461	VZ	2009-07-01	28.905738830566406
6462	VZ	2009-07-02	28.305490493774414
6463	VZ	2009-07-06	28.47430992126465
6464	VZ	2009-07-07	27.799030303955078
6465	VZ	2009-07-08	26.870519638061523
6466	VZ	2009-07-09	26.861141204833984
6467	VZ	2009-07-10	26.842382431030273
6468	VZ	2009-07-13	27.24567413330078
6469	VZ	2009-07-14	27.151887893676758
6470	VZ	2009-07-15	27.517662048339844
6471	VZ	2009-07-16	27.667726516723633
6472	VZ	2009-07-17	27.75213623046875
6473	VZ	2009-07-20	27.920955657958984
6474	VZ	2009-07-21	28.43679428100586
6475	VZ	2009-07-22	28.258596420288086
6476	VZ	2009-07-23	29.327789306640625
6477	VZ	2009-07-24	29.54350471496582
6478	VZ	2009-07-27	29.07455825805664
6479	VZ	2009-07-28	29.44971466064453
6480	VZ	2009-07-29	29.993690490722656
6481	VZ	2009-07-30	30.303194046020508
6482	VZ	2009-07-31	30.078100204467773
6483	VZ	2009-08-03	30.040584564208984
6484	VZ	2009-08-04	29.88114356994629
6485	VZ	2009-08-05	29.327789306640625
6486	VZ	2009-08-06	29.03704261779785
6487	VZ	2009-08-07	29.14958953857422
6488	VZ	2009-08-10	28.999528884887695
6489	VZ	2009-08-11	28.699403762817383
6490	VZ	2009-08-12	29.271516799926758
6491	VZ	2009-08-13	29.112075805664062
6492	VZ	2009-08-14	29.14958953857422
6493	VZ	2009-08-17	28.343006134033203
6494	VZ	2009-08-18	28.39927864074707
6495	VZ	2009-08-19	28.539962768554688
6496	VZ	2009-08-20	28.802570343017578
6497	VZ	2009-08-21	29.42157745361328
6498	VZ	2009-08-24	29.45909309387207
6499	VZ	2009-08-25	29.365304946899414
6500	VZ	2009-08-26	29.52474594116211
6501	VZ	2009-08-27	29.12145233154297
6502	VZ	2009-08-28	29.09331703186035
6503	VZ	2009-08-31	29.112075805664062
6504	VZ	2009-09-01	28.483688354492188
6505	VZ	2009-09-02	28.267974853515625
6506	VZ	2009-09-03	28.36176300048828
6507	VZ	2009-09-04	28.699403762817383
6508	VZ	2009-09-08	29.027664184570312
6509	VZ	2009-09-09	28.971391677856445
6510	VZ	2009-09-10	29.402820587158203
6511	VZ	2009-09-11	29.318410873413086
6512	VZ	2009-09-14	29.14021110534668
6513	VZ	2009-09-15	29.07455825805664
6514	VZ	2009-09-16	28.521203994750977
6515	VZ	2009-09-17	27.677104949951172
6516	VZ	2009-09-18	27.75213623046875
6517	VZ	2009-09-21	27.65834617614746
6518	VZ	2009-09-22	27.677104949951172
6519	VZ	2009-09-23	28.02412223815918
6520	VZ	2009-09-24	28.277353286743164
6521	VZ	2009-09-25	28.08039665222168
6522	VZ	2009-09-28	28.46493148803711
6523	VZ	2009-09-29	28.286731719970703
6524	VZ	2009-09-30	28.38990020751953
6525	VZ	2009-10-01	28.14604949951172
6526	VZ	2009-10-02	28.03350257873535
6527	VZ	2009-10-05	28.099153518676758
6528	VZ	2009-10-06	28.296110153198242
6529	VZ	2009-10-07	27.555179595947266
6530	VZ	2009-10-08	27.34884262084961
6531	VZ	2009-10-09	27.34884262084961
6532	VZ	2009-10-12	27.198780059814453
6533	VZ	2009-10-13	27.217538833618164
6534	VZ	2009-10-14	27.142507553100586
6535	VZ	2009-10-15	27.30194854736328
6536	VZ	2009-10-16	27.104991912841797
6537	VZ	2009-10-19	27.161264419555664
6538	VZ	2009-10-20	27.01120376586914
6539	VZ	2009-10-21	27.226917266845703
6540	VZ	2009-10-22	27.217538833618164
6541	VZ	2009-10-23	27.05809783935547
6542	VZ	2009-10-26	26.861141204833984
6543	VZ	2009-10-27	27.3863582611084
6544	VZ	2009-10-28	28.08977508544922
6545	VZ	2009-10-29	28.17418670654297
6546	VZ	2009-10-30	27.75213623046875
6547	VZ	2009-11-02	27.583314895629883
6548	VZ	2009-11-03	27.264432907104492
6549	VZ	2009-11-04	27.292570114135742
6550	VZ	2009-11-05	27.489526748657227
6551	VZ	2009-11-06	27.7239990234375
6552	VZ	2009-11-09	28.296110153198242
6553	VZ	2009-11-10	28.42741584777832
6554	VZ	2009-11-11	28.47430992126465
6555	VZ	2009-11-12	28.286731719970703
6556	VZ	2009-11-13	28.258596420288086
6557	VZ	2009-11-16	28.4461727142334
6558	VZ	2009-11-17	28.74629783630371
6559	VZ	2009-11-18	28.75567626953125
6560	VZ	2009-11-19	28.624372482299805
6561	VZ	2009-11-20	28.539962768554688
6562	VZ	2009-11-23	29.384061813354492
6563	VZ	2009-11-24	29.890522003173828
6564	VZ	2009-11-25	30.040584564208984
6565	VZ	2009-11-27	29.665428161621094
6566	VZ	2009-11-30	29.5059871673584
6567	VZ	2009-12-01	30.331329345703125
6568	VZ	2009-12-02	30.6220760345459
6569	VZ	2009-12-03	30.659591674804688
6570	VZ	2009-12-04	30.668970108032227
6571	VZ	2009-12-07	31.1848087310791
6572	VZ	2009-12-08	31.31611442565918
6573	VZ	2009-12-09	31.231704711914062
6574	VZ	2009-12-10	31.56934356689453
6575	VZ	2009-12-11	31.63499641418457
6576	VZ	2009-12-14	31.466175079345703
6577	VZ	2009-12-15	30.959716796875
6578	VZ	2009-12-16	30.678348541259766
6579	VZ	2009-12-17	30.772138595581055
6580	VZ	2009-12-18	30.762758255004883
6581	VZ	2009-12-21	30.96909523010254
6582	VZ	2009-12-22	31.137914657592773
6583	VZ	2009-12-23	31.166051864624023
6584	VZ	2009-12-24	31.28797721862793
6585	VZ	2009-12-28	31.409902572631836
6586	VZ	2009-12-29	31.353628158569336
6587	VZ	2009-12-30	31.344249725341797
6588	VZ	2009-12-31	31.072263717651367
6589	VZ	2010-01-04	31.21294593811035
6590	VZ	2010-01-05	31.26921844482422
6591	VZ	2010-01-06	29.937416076660156
6592	VZ	2010-01-07	29.759218215942383
6593	VZ	2010-01-08	29.77797508239746
6594	VZ	2010-01-11	29.899900436401367
6595	VZ	2010-01-12	29.928037643432617
6596	VZ	2010-01-13	29.890522003173828
6597	VZ	2010-01-14	29.280895233154297
6598	VZ	2010-01-15	28.680646896362305
6599	VZ	2010-01-19	29.290273666381836
6600	VZ	2010-01-20	28.802570343017578
6601	VZ	2010-01-21	28.7275390625
6602	VZ	2010-01-22	28.455551147460938
6603	VZ	2010-01-25	28.77443504333496
6604	VZ	2010-01-26	28.296110153198242
6605	VZ	2010-01-27	28.01474380493164
6606	VZ	2010-01-28	27.508283615112305
6607	VZ	2010-01-29	27.592693328857422
6608	VZ	2010-02-01	27.770893096923828
6609	VZ	2010-02-02	27.883440017700195
6610	VZ	2010-02-03	27.37697982788086
6611	VZ	2010-02-04	26.851762771606445
6612	VZ	2010-02-05	26.95492935180664
6613	VZ	2010-02-08	26.60791015625
6614	VZ	2010-02-09	26.964309692382812
6615	VZ	2010-02-10	27.076854705810547
6616	VZ	2010-02-11	27.236297607421875
6617	VZ	2010-02-12	27.133129119873047
6618	VZ	2010-02-16	27.36760139465332
6619	VZ	2010-02-17	27.33008575439453
6620	VZ	2010-02-18	27.33946418762207
6621	VZ	2010-02-19	27.217538833618164
6622	VZ	2010-02-22	27.198780059814453
6623	VZ	2010-02-23	26.95492935180664
6624	VZ	2010-02-24	27.161264419555664
6625	VZ	2010-02-25	27.086233139038086
6626	VZ	2010-02-26	27.133129119873047
6627	VZ	2010-03-01	27.189401626586914
6628	VZ	2010-03-02	27.4426326751709
6629	VZ	2010-03-03	27.320707321166992
6630	VZ	2010-03-04	27.452011108398438
6631	VZ	2010-03-05	27.41449546813965
6632	VZ	2010-03-08	27.78965187072754
6633	VZ	2010-03-09	28.05225944519043
6634	VZ	2010-03-10	27.902198791503906
6635	VZ	2010-03-11	27.986608505249023
6636	VZ	2010-03-12	27.883440017700195
6637	VZ	2010-03-15	28.0053653717041
6638	VZ	2010-03-16	28.07101821899414
6639	VZ	2010-03-17	28.277353286743164
6640	VZ	2010-03-18	28.41803741455078
6641	VZ	2010-03-19	28.521203994750977
6642	VZ	2010-03-22	28.74629783630371
6643	VZ	2010-03-23	29.055801391601562
6644	VZ	2010-03-24	28.568098068237305
6645	VZ	2010-03-25	28.42741584777832
6646	VZ	2010-03-26	28.483688354492188
6647	VZ	2010-03-29	28.558719635009766
6648	VZ	2010-03-30	29.290273666381836
6649	VZ	2010-03-31	29.09331703186035
6650	VZ	2010-04-01	29.337167739868164
6651	VZ	2010-04-05	29.5059871673584
6652	VZ	2010-04-06	29.262136459350586
6653	VZ	2010-04-07	28.36176300048828
6654	VZ	2010-04-08	28.286731719970703
6655	VZ	2010-04-09	28.211700439453125
6656	VZ	2010-04-12	28.08039665222168
6657	VZ	2010-04-13	28.202322006225586
6658	VZ	2010-04-14	27.995986938476562
6659	VZ	2010-04-15	27.70524024963379
6660	VZ	2010-04-16	27.74275779724121
6661	VZ	2010-04-19	27.883440017700195
6662	VZ	2010-04-20	27.911577224731445
6663	VZ	2010-04-21	27.7239990234375
6664	VZ	2010-04-22	27.461389541625977
6665	VZ	2010-04-23	27.24567413330078
6666	VZ	2010-04-26	27.142507553100586
6667	VZ	2010-04-27	26.964309692382812
6668	VZ	2010-04-28	27.311328887939453
6669	VZ	2010-04-29	27.40511703491211
6670	VZ	2010-04-30	27.104991912841797
6671	VZ	2010-05-03	27.47076988220215
6672	VZ	2010-05-04	26.964309692382812
6673	VZ	2010-05-05	26.898656845092773
6674	VZ	2010-05-06	26.27027130126953
6675	VZ	2010-05-07	26.439090728759766
6676	VZ	2010-05-10	26.833003997802734
6677	VZ	2010-05-11	26.63604736328125
6678	VZ	2010-05-12	26.91741371154785
6679	VZ	2010-05-13	26.908035278320312
6680	VZ	2010-05-14	26.739215850830078
6681	VZ	2010-05-17	26.879898071289062
6682	VZ	2010-05-18	26.654804229736328
6683	VZ	2010-05-19	26.739215850830078
6684	VZ	2010-05-20	26.035799026489258
6685	VZ	2010-05-21	26.22337532043457
6686	VZ	2010-05-24	25.782569885253906
6687	VZ	2010-05-25	25.698158264160156
6688	VZ	2010-05-26	25.25735092163086
6689	VZ	2010-05-27	25.866979598999023
6690	VZ	2010-05-28	25.810705184936523
6691	VZ	2010-06-01	25.519960403442383
6692	VZ	2010-06-02	25.876358032226562
6693	VZ	2010-06-03	25.92325210571289
6694	VZ	2010-06-04	25.519960403442383
6695	VZ	2010-06-07	25.398033142089844
6696	VZ	2010-06-08	25.96076774597168
6697	VZ	2010-06-09	26.054555892944336
6698	VZ	2010-06-10	26.579774856567383
6699	VZ	2010-06-11	26.786109924316406
6700	VZ	2010-06-14	26.851762771606445
6701	VZ	2010-06-15	27.30194854736328
6702	VZ	2010-06-16	27.36760139465332
6703	VZ	2010-06-17	27.283191680908203
6704	VZ	2010-06-18	27.320707321166992
6705	VZ	2010-06-21	27.255054473876953
6706	VZ	2010-06-22	27.255054473876953
6707	VZ	2010-06-23	27.508283615112305
6708	VZ	2010-06-24	27.161264419555664
6709	VZ	2010-06-25	26.776731491088867
6710	VZ	2010-06-28	26.92679214477539
6711	VZ	2010-06-29	26.842382431030273
6712	VZ	2010-06-30	26.27964973449707
6713	VZ	2010-07-01	26.3828182220459
6714	VZ	2010-07-02	26.809999465942383
6715	VZ	2010-07-06	26.610000610351562
6716	VZ	2010-07-07	26.520000457763672
6717	VZ	2010-07-08	26.780000686645508
6718	VZ	2010-07-09	26.649999618530273
6719	VZ	2010-07-12	26.489999771118164
6720	VZ	2010-07-13	26.889999389648438
6721	VZ	2010-07-14	26.84000015258789
6722	VZ	2010-07-15	26.799999237060547
6723	VZ	2010-07-16	26.690000534057617
6724	VZ	2010-07-19	26.719999313354492
6725	VZ	2010-07-20	26.670000076293945
6726	VZ	2010-07-21	26.520000457763672
6727	VZ	2010-07-22	27.0
6728	VZ	2010-07-23	28.020000457763672
6729	VZ	2010-07-26	28.280000686645508
6730	VZ	2010-07-27	28.59000015258789
6731	VZ	2010-07-28	28.90999984741211
6732	VZ	2010-07-29	28.8799991607666
6733	VZ	2010-07-30	29.059999465942383
6734	VZ	2010-08-02	29.559999465942383
6735	VZ	2010-08-03	29.540000915527344
6736	VZ	2010-08-04	29.399999618530273
6737	VZ	2010-08-05	29.549999237060547
6738	VZ	2010-08-06	29.549999237060547
6739	VZ	2010-08-09	29.860000610351562
6740	VZ	2010-08-10	30.020000457763672
6741	VZ	2010-08-11	29.559999465942383
6742	VZ	2010-08-12	30.31999969482422
6743	VZ	2010-08-13	30.030000686645508
6744	VZ	2010-08-16	29.959999084472656
6745	VZ	2010-08-17	30.170000076293945
6746	VZ	2010-08-18	30.149999618530273
6747	VZ	2010-08-19	29.6200008392334
6748	VZ	2010-08-20	29.3700008392334
6749	VZ	2010-08-23	29.40999984741211
6750	VZ	2010-08-24	29.469999313354492
6751	VZ	2010-08-25	29.65999984741211
6752	VZ	2010-08-26	29.5
6753	VZ	2010-08-27	29.84000015258789
6754	VZ	2010-08-30	29.440000534057617
6755	VZ	2010-08-31	29.530000686645508
6756	VZ	2010-09-01	30.260000228881836
6757	VZ	2010-09-02	30.110000610351562
6758	VZ	2010-09-03	30.200000762939453
6759	VZ	2010-09-07	30.219999313354492
6760	VZ	2010-09-08	30.459999084472656
6761	VZ	2010-09-09	30.84000015258789
6762	VZ	2010-09-10	30.81999969482422
6763	VZ	2010-09-13	30.899999618530273
6764	VZ	2010-09-14	30.90999984741211
6765	VZ	2010-09-15	31.190000534057617
6766	VZ	2010-09-16	31.420000076293945
6767	VZ	2010-09-17	31.68000030517578
6768	VZ	2010-09-20	32.09000015258789
6769	VZ	2010-09-21	32.31999969482422
6770	VZ	2010-09-22	32.38999938964844
6771	VZ	2010-09-23	32.16999816894531
6772	VZ	2010-09-24	32.63999938964844
6773	VZ	2010-09-27	32.86000061035156
6774	VZ	2010-09-28	32.720001220703125
6775	VZ	2010-09-29	32.65999984741211
6776	VZ	2010-09-30	32.59000015258789
6777	VZ	2010-10-01	32.88999938964844
6778	VZ	2010-10-04	33.029998779296875
6779	VZ	2010-10-05	33.56999969482422
6780	VZ	2010-10-06	33.36000061035156
6781	VZ	2010-10-07	32.93000030517578
6782	VZ	2010-10-08	32.83000183105469
6783	VZ	2010-10-11	33.029998779296875
6784	VZ	2010-10-12	32.540000915527344
6785	VZ	2010-10-13	32.209999084472656
6786	VZ	2010-10-14	32.439998626708984
6787	VZ	2010-10-15	32.43000030517578
6788	VZ	2010-10-18	32.59000015258789
6789	VZ	2010-10-19	32.15999984741211
6790	VZ	2010-10-20	32.63999938964844
6791	VZ	2010-10-21	32.52000045776367
6792	VZ	2010-10-22	32.09000015258789
6793	VZ	2010-10-25	32.349998474121094
6794	VZ	2010-10-26	32.5
6795	VZ	2010-10-27	32.5099983215332
6796	VZ	2010-10-28	32.40999984741211
6797	VZ	2010-10-29	32.47999954223633
6798	VZ	2010-11-01	32.400001525878906
6799	VZ	2010-11-02	32.79999923706055
6800	VZ	2010-11-03	32.9900016784668
6801	VZ	2010-11-04	33.52000045776367
6802	VZ	2010-11-05	33.43000030517578
6803	VZ	2010-11-08	33.16999816894531
6804	VZ	2010-11-09	33.0099983215332
6805	VZ	2010-11-10	32.849998474121094
6806	VZ	2010-11-11	32.630001068115234
6807	VZ	2010-11-12	32.560001373291016
6808	VZ	2010-11-15	32.77000045776367
6809	VZ	2010-11-16	32.189998626708984
6810	VZ	2010-11-17	32.34000015258789
6811	VZ	2010-11-18	32.650001525878906
6812	VZ	2010-11-19	32.59000015258789
6813	VZ	2010-11-22	32.5
6814	VZ	2010-11-23	32.38999938964844
6815	VZ	2010-11-24	32.349998474121094
6816	VZ	2010-11-26	32.209999084472656
6817	VZ	2010-11-29	31.899999618530273
6818	VZ	2010-11-30	32.0099983215332
6819	VZ	2010-12-01	32.349998474121094
6820	VZ	2010-12-02	32.7400016784668
6821	VZ	2010-12-03	32.900001525878906
6822	VZ	2010-12-06	32.88999938964844
6823	VZ	2010-12-07	32.95000076293945
6824	VZ	2010-12-08	32.97999954223633
6825	VZ	2010-12-09	33.560001373291016
6826	VZ	2010-12-10	34.040000915527344
6827	VZ	2010-12-13	34.11000061035156
6828	VZ	2010-12-14	34.66999816894531
6829	VZ	2010-12-15	34.630001068115234
6830	VZ	2010-12-16	34.7599983215332
6831	VZ	2010-12-17	34.63999938964844
6832	VZ	2010-12-20	34.7400016784668
6833	VZ	2010-12-21	34.939998626708984
6834	VZ	2010-12-22	35.18000030517578
6835	VZ	2010-12-23	35.439998626708984
6836	VZ	2010-12-27	35.5
6837	VZ	2010-12-28	35.619998931884766
6838	VZ	2010-12-29	35.58000183105469
6839	VZ	2010-12-30	35.560001373291016
6840	VZ	2010-12-31	35.779998779296875
6841	VZ	2011-01-03	36.43000030517578
6842	VZ	2011-01-04	37.15999984741211
6843	VZ	2011-01-05	37.66999816894531
6844	VZ	2011-01-06	36.22999954223633
6845	VZ	2011-01-07	35.93000030517578
6846	VZ	2011-01-10	35.91999816894531
6847	VZ	2011-01-11	35.36000061035156
6848	VZ	2011-01-12	35.470001220703125
6849	VZ	2011-01-13	35.79999923706055
6850	VZ	2011-01-14	35.459999084472656
6851	VZ	2011-01-18	34.36000061035156
6852	VZ	2011-01-19	34.599998474121094
6853	VZ	2011-01-20	34.61000061035156
6854	VZ	2011-01-21	34.95000076293945
6855	VZ	2011-01-24	35.2400016784668
6856	VZ	2011-01-25	35.790000915527344
6857	VZ	2011-01-26	36.400001525878906
6858	VZ	2011-01-27	36.4900016784668
6859	VZ	2011-01-28	35.630001068115234
6860	VZ	2011-01-31	35.619998931884766
6861	VZ	2011-02-01	36.27000045776367
6862	VZ	2011-02-02	36.15999984741211
6863	VZ	2011-02-03	36.380001068115234
6864	VZ	2011-02-04	36.310001373291016
6865	VZ	2011-02-07	36.02000045776367
6866	VZ	2011-02-08	36.34000015258789
6867	VZ	2011-02-09	36.68000030517578
6868	VZ	2011-02-10	36.41999816894531
6869	VZ	2011-02-11	36.38999938964844
6870	VZ	2011-02-14	35.900001525878906
6871	VZ	2011-02-15	36.459999084472656
6872	VZ	2011-02-16	36.16999816894531
6873	VZ	2011-02-17	36.369998931884766
6874	VZ	2011-02-18	36.619998931884766
6875	VZ	2011-02-22	36.0
6876	VZ	2011-02-23	35.810001373291016
6877	VZ	2011-02-24	35.58000183105469
6878	VZ	2011-02-25	35.970001220703125
6879	VZ	2011-02-28	36.91999816894531
6880	VZ	2011-03-01	36.02000045776367
6881	VZ	2011-03-02	36.34000015258789
6882	VZ	2011-03-03	36.36000061035156
6883	VZ	2011-03-04	36.08000183105469
6884	VZ	2011-03-07	36.0099983215332
6885	VZ	2011-03-08	36.47999954223633
6886	VZ	2011-03-09	36.650001525878906
6887	VZ	2011-03-10	36.400001525878906
6888	VZ	2011-03-11	35.849998474121094
6889	VZ	2011-03-14	35.18000030517578
6890	VZ	2011-03-15	34.869998931884766
6891	VZ	2011-03-16	34.29999923706055
6892	VZ	2011-03-17	35.33000183105469
6893	VZ	2011-03-18	35.84000015258789
6894	VZ	2011-03-21	36.459999084472656
6895	VZ	2011-03-22	36.95000076293945
6896	VZ	2011-03-23	36.97999954223633
6897	VZ	2011-03-24	37.18000030517578
6898	VZ	2011-03-25	37.290000915527344
6899	VZ	2011-03-28	37.75
6900	VZ	2011-03-29	38.290000915527344
6901	VZ	2011-03-30	38.459999084472656
6902	VZ	2011-03-31	38.540000915527344
6903	VZ	2011-04-01	38.470001220703125
6904	VZ	2011-04-04	38.61000061035156
6905	VZ	2011-04-05	38.380001068115234
6906	VZ	2011-04-06	37.849998474121094
6907	VZ	2011-04-07	37.7599983215332
6908	VZ	2011-04-08	37.720001220703125
6909	VZ	2011-04-11	37.849998474121094
6910	VZ	2011-04-12	37.63999938964844
6911	VZ	2011-04-13	37.689998626708984
6912	VZ	2011-04-14	37.709999084472656
6913	VZ	2011-04-15	37.849998474121094
6914	VZ	2011-04-18	37.310001373291016
6915	VZ	2011-04-19	37.2400016784668
6916	VZ	2011-04-20	37.790000915527344
6917	VZ	2011-04-21	36.90999984741211
6918	VZ	2011-04-25	36.9900016784668
6919	VZ	2011-04-26	37.630001068115234
6920	VZ	2011-04-27	38.25
6921	VZ	2011-04-28	38.27000045776367
6922	VZ	2011-04-29	37.779998779296875
6923	VZ	2011-05-02	37.560001373291016
6924	VZ	2011-05-03	37.79999923706055
6925	VZ	2011-05-04	37.66999816894531
6926	VZ	2011-05-05	37.119998931884766
6927	VZ	2011-05-06	37.279998779296875
6928	VZ	2011-05-09	37.2400016784668
6929	VZ	2011-05-10	37.56999969482422
6930	VZ	2011-05-11	37.2599983215332
6931	VZ	2011-05-12	37.43000030517578
6932	VZ	2011-05-13	37.2599983215332
6933	VZ	2011-05-16	36.970001220703125
6934	VZ	2011-05-17	37.11000061035156
6935	VZ	2011-05-18	37.09000015258789
6936	VZ	2011-05-19	37.31999969482422
6937	VZ	2011-05-20	37.150001525878906
6938	VZ	2011-05-23	36.849998474121094
6939	VZ	2011-05-24	36.900001525878906
6940	VZ	2011-05-25	36.400001525878906
6941	VZ	2011-05-26	36.61000061035156
6942	VZ	2011-05-27	36.66999816894531
6943	VZ	2011-05-31	36.93000030517578
6944	VZ	2011-06-01	36.27000045776367
6945	VZ	2011-06-02	36.16999816894531
6946	VZ	2011-06-03	35.630001068115234
6947	VZ	2011-06-06	35.209999084472656
6948	VZ	2011-06-07	35.380001068115234
6949	VZ	2011-06-08	35.900001525878906
6950	VZ	2011-06-09	35.66999816894531
6951	VZ	2011-06-10	35.189998626708984
6952	VZ	2011-06-13	35.630001068115234
6953	VZ	2011-06-14	35.58000183105469
6954	VZ	2011-06-15	35.119998931884766
6955	VZ	2011-06-16	35.2400016784668
6956	VZ	2011-06-17	35.5099983215332
6957	VZ	2011-06-20	35.650001525878906
6958	VZ	2011-06-21	35.9900016784668
6959	VZ	2011-06-22	35.939998626708984
6960	VZ	2011-06-23	36.04999923706055
6961	VZ	2011-06-24	36.0
6962	VZ	2011-06-27	36.400001525878906
6963	VZ	2011-06-28	36.56999969482422
6964	VZ	2011-06-29	36.720001220703125
6965	VZ	2011-06-30	37.22999954223633
6966	VZ	2011-07-01	37.79999923706055
6967	VZ	2011-07-05	37.81999969482422
6968	VZ	2011-07-06	37.540000915527344
6969	VZ	2011-07-07	37.41999816894531
6970	VZ	2011-07-08	37.47999954223633
6971	VZ	2011-07-11	37.119998931884766
6972	VZ	2011-07-12	37.09000015258789
6973	VZ	2011-07-13	36.939998626708984
6974	VZ	2011-07-14	36.880001068115234
6975	VZ	2011-07-15	36.81999969482422
6976	VZ	2011-07-18	36.709999084472656
6977	VZ	2011-07-19	36.970001220703125
6978	VZ	2011-07-20	37.33000183105469
6979	VZ	2011-07-21	37.56999969482422
6980	VZ	2011-07-22	36.7400016784668
6981	VZ	2011-07-25	36.220001220703125
6982	VZ	2011-07-26	36.279998779296875
6983	VZ	2011-07-27	36.209999084472656
6984	VZ	2011-07-28	35.65999984741211
6985	VZ	2011-07-29	35.290000915527344
6986	VZ	2011-08-01	35.869998931884766
6987	VZ	2011-08-02	35.4900016784668
6988	VZ	2011-08-03	35.970001220703125
6989	VZ	2011-08-04	34.91999816894531
6990	VZ	2011-08-05	35.04999923706055
6991	VZ	2011-08-08	33.119998931884766
6992	VZ	2011-08-09	34.290000915527344
6993	VZ	2011-08-10	33.65999984741211
6994	VZ	2011-08-11	34.619998931884766
6995	VZ	2011-08-12	34.29999923706055
6996	VZ	2011-08-15	35.04999923706055
6997	VZ	2011-08-16	34.880001068115234
6998	VZ	2011-08-17	35.61000061035156
6999	VZ	2011-08-18	35.06999969482422
7000	VZ	2011-08-19	34.709999084472656
7001	VZ	2011-08-22	34.81999969482422
7002	VZ	2011-08-23	35.959999084472656
7003	VZ	2011-08-24	36.470001220703125
7004	VZ	2011-08-25	35.77000045776367
7005	VZ	2011-08-26	35.7599983215332
7006	VZ	2011-08-29	36.13999938964844
7007	VZ	2011-08-30	36.310001373291016
7008	VZ	2011-08-31	36.16999816894531
7009	VZ	2011-09-01	35.880001068115234
7010	VZ	2011-09-02	35.560001373291016
7011	VZ	2011-09-06	35.220001220703125
7012	VZ	2011-09-07	35.619998931884766
7013	VZ	2011-09-08	35.380001068115234
7014	VZ	2011-09-09	35.2400016784668
7015	VZ	2011-09-12	35.25
7016	VZ	2011-09-13	35.5
7017	VZ	2011-09-14	35.599998474121094
7018	VZ	2011-09-15	36.189998626708984
7019	VZ	2011-09-16	36.720001220703125
7020	VZ	2011-09-19	36.279998779296875
7021	VZ	2011-09-20	36.40999984741211
7022	VZ	2011-09-21	35.84000015258789
7023	VZ	2011-09-22	35.59000015258789
7024	VZ	2011-09-23	35.880001068115234
7025	VZ	2011-09-26	36.36000061035156
7026	VZ	2011-09-27	36.88999938964844
7027	VZ	2011-09-28	36.84000015258789
7028	VZ	2011-09-29	37.150001525878906
7029	VZ	2011-09-30	36.79999923706055
7030	VZ	2011-10-03	36.34000015258789
7031	VZ	2011-10-04	36.400001525878906
7032	VZ	2011-10-05	35.77000045776367
7033	VZ	2011-10-06	35.90999984741211
7034	VZ	2011-10-07	36.15999984741211
7035	VZ	2011-10-10	36.900001525878906
7036	VZ	2011-10-11	36.5
7037	VZ	2011-10-12	36.66999816894531
7038	VZ	2011-10-13	37.02000045776367
7039	VZ	2011-10-14	37.33000183105469
7040	VZ	2011-10-17	36.939998626708984
7041	VZ	2011-10-18	37.2400016784668
7042	VZ	2011-10-19	37.04999923706055
7043	VZ	2011-10-20	37.099998474121094
7044	VZ	2011-10-21	37.41999816894531
7045	VZ	2011-10-24	36.93000030517578
7046	VZ	2011-10-25	36.189998626708984
7047	VZ	2011-10-26	36.810001373291016
7048	VZ	2011-10-27	37.65999984741211
7049	VZ	2011-10-28	37.630001068115234
7050	VZ	2011-10-31	36.97999954223633
7051	VZ	2011-11-01	36.470001220703125
7052	VZ	2011-11-02	36.79999923706055
7053	VZ	2011-11-03	37.45000076293945
7054	VZ	2011-11-04	37.16999816894531
7055	VZ	2011-11-07	37.34000015258789
7056	VZ	2011-11-08	37.52000045776367
7057	VZ	2011-11-09	36.88999938964844
7058	VZ	2011-11-10	37.33000183105469
7059	VZ	2011-11-11	37.52000045776367
7060	VZ	2011-11-14	37.0
7061	VZ	2011-11-15	37.2400016784668
7062	VZ	2011-11-16	36.650001525878906
7063	VZ	2011-11-17	36.70000076293945
7064	VZ	2011-11-18	36.459999084472656
7065	VZ	2011-11-21	36.06999969482422
7066	VZ	2011-11-22	36.189998626708984
7067	VZ	2011-11-23	35.349998474121094
7068	VZ	2011-11-25	35.349998474121094
7069	VZ	2011-11-28	36.25
7070	VZ	2011-11-29	36.630001068115234
7071	VZ	2011-11-30	37.72999954223633
7072	VZ	2011-12-01	37.77000045776367
7073	VZ	2011-12-02	37.849998474121094
7074	VZ	2011-12-05	38.04999923706055
7075	VZ	2011-12-06	38.31999969482422
7076	VZ	2011-12-07	38.310001373291016
7077	VZ	2011-12-08	37.810001373291016
7078	VZ	2011-12-09	38.43000030517578
7079	VZ	2011-12-12	38.349998474121094
7080	VZ	2011-12-13	38.2599983215332
7081	VZ	2011-12-14	38.2599983215332
7082	VZ	2011-12-15	38.41999816894531
7083	VZ	2011-12-16	38.779998779296875
7084	VZ	2011-12-19	38.630001068115234
7085	VZ	2011-12-20	39.209999084472656
7086	VZ	2011-12-21	39.22999954223633
7087	VZ	2011-12-22	39.290000915527344
7088	VZ	2011-12-23	39.97999954223633
7089	VZ	2011-12-27	39.9900016784668
7090	VZ	2011-12-28	39.7599983215332
7091	VZ	2011-12-29	40.04999923706055
7092	VZ	2011-12-30	40.119998931884766
7093	VZ	2012-01-03	39.72999954223633
7094	VZ	2012-01-04	39.209999084472656
7095	VZ	2012-01-05	38.939998626708984
7096	VZ	2012-01-06	38.33000183105469
7097	VZ	2012-01-09	38.369998931884766
7098	VZ	2012-01-10	38.56999969482422
7099	VZ	2012-01-11	38.900001525878906
7100	VZ	2012-01-12	38.91999816894531
7101	VZ	2012-01-13	38.91999816894531
7102	VZ	2012-01-17	39.02000045776367
7103	VZ	2012-01-18	39.0099983215332
7104	VZ	2012-01-19	39.0
7105	VZ	2012-01-20	38.970001220703125
7106	VZ	2012-01-23	38.400001525878906
7107	VZ	2012-01-24	37.790000915527344
7108	VZ	2012-01-25	37.689998626708984
7109	VZ	2012-01-26	37.34000015258789
7110	VZ	2012-01-27	37.209999084472656
7111	VZ	2012-01-30	37.61000061035156
7112	VZ	2012-01-31	37.65999984741211
7113	VZ	2012-02-01	37.79999923706055
7114	VZ	2012-02-02	37.560001373291016
7115	VZ	2012-02-03	37.84000015258789
7116	VZ	2012-02-06	38.13999938964844
7117	VZ	2012-02-07	37.91999816894531
7118	VZ	2012-02-08	37.91999816894531
7119	VZ	2012-02-09	37.91999816894531
7120	VZ	2012-02-10	37.689998626708984
7121	VZ	2012-02-13	38.130001068115234
7122	VZ	2012-02-14	38.040000915527344
7123	VZ	2012-02-15	37.83000183105469
7124	VZ	2012-02-16	38.04999923706055
7125	VZ	2012-02-17	38.459999084472656
7126	VZ	2012-02-21	38.4900016784668
7127	VZ	2012-02-22	38.209999084472656
7128	VZ	2012-02-23	38.130001068115234
7129	VZ	2012-02-24	38.13999938964844
7130	VZ	2012-02-27	38.130001068115234
7131	VZ	2012-02-28	38.150001525878906
7132	VZ	2012-02-29	38.11000061035156
7133	VZ	2012-03-01	38.43000030517578
7134	VZ	2012-03-02	38.66999816894531
7135	VZ	2012-03-05	39.0
7136	VZ	2012-03-06	38.689998626708984
7137	VZ	2012-03-07	38.869998931884766
7138	VZ	2012-03-08	39.220001220703125
7139	VZ	2012-03-09	39.099998474121094
7140	VZ	2012-03-12	39.31999969482422
7141	VZ	2012-03-13	39.47999954223633
7142	VZ	2012-03-14	39.470001220703125
7143	VZ	2012-03-15	39.540000915527344
7144	VZ	2012-03-16	39.56999969482422
7145	VZ	2012-03-19	39.650001525878906
7146	VZ	2012-03-20	39.630001068115234
7147	VZ	2012-03-21	39.779998779296875
7148	VZ	2012-03-22	39.65999984741211
7149	VZ	2012-03-23	39.41999816894531
7150	VZ	2012-03-26	39.33000183105469
7151	VZ	2012-03-27	38.65999984741211
7152	VZ	2012-03-28	38.2599983215332
7153	VZ	2012-03-29	38.06999969482422
7154	VZ	2012-03-30	38.22999954223633
7155	VZ	2012-04-02	38.52000045776367
7156	VZ	2012-04-03	38.459999084472656
7157	VZ	2012-04-04	38.38999938964844
7158	VZ	2012-04-05	37.65999984741211
7159	VZ	2012-04-09	37.459999084472656
7160	VZ	2012-04-10	36.79999923706055
7161	VZ	2012-04-11	37.380001068115234
7162	VZ	2012-04-12	37.54999923706055
7163	VZ	2012-04-13	37.2599983215332
7164	VZ	2012-04-16	37.43000030517578
7165	VZ	2012-04-17	37.7400016784668
7166	VZ	2012-04-18	37.65999984741211
7167	VZ	2012-04-19	38.150001525878906
7168	VZ	2012-04-20	38.72999954223633
7169	VZ	2012-04-23	38.56999969482422
7170	VZ	2012-04-24	39.5
7171	VZ	2012-04-25	39.47999954223633
7172	VZ	2012-04-26	40.13999938964844
7173	VZ	2012-04-27	40.22999954223633
7174	VZ	2012-04-30	40.380001068115234
7175	VZ	2012-05-01	40.560001373291016
7176	VZ	2012-05-02	40.599998474121094
7177	VZ	2012-05-03	40.63999938964844
7178	VZ	2012-05-04	40.2599983215332
7179	VZ	2012-05-07	40.529998779296875
7180	VZ	2012-05-08	40.54999923706055
7181	VZ	2012-05-09	40.25
7182	VZ	2012-05-10	40.54999923706055
7183	VZ	2012-05-11	41.15999984741211
7184	VZ	2012-05-14	40.88999938964844
7185	VZ	2012-05-15	41.04999923706055
7186	VZ	2012-05-16	40.880001068115234
7187	VZ	2012-05-17	41.369998931884766
7188	VZ	2012-05-18	41.529998779296875
7189	VZ	2012-05-21	41.34000015258789
7190	VZ	2012-05-22	41.38999938964844
7191	VZ	2012-05-23	41.279998779296875
7192	VZ	2012-05-24	41.38999938964844
7193	VZ	2012-05-25	41.45000076293945
7194	VZ	2012-05-29	41.75
7195	VZ	2012-05-30	41.41999816894531
7196	VZ	2012-05-31	41.63999938964844
7197	VZ	2012-06-01	41.029998779296875
7198	VZ	2012-06-04	41.34000015258789
7199	VZ	2012-06-05	41.20000076293945
7200	VZ	2012-06-06	41.77000045776367
7201	VZ	2012-06-07	41.63999938964844
7202	VZ	2012-06-08	42.439998626708984
7203	VZ	2012-06-11	42.560001373291016
7204	VZ	2012-06-12	42.939998626708984
7205	VZ	2012-06-13	42.9900016784668
7206	VZ	2012-06-14	43.75
7207	VZ	2012-06-15	43.54999923706055
7208	VZ	2012-06-18	43.81999969482422
7209	VZ	2012-06-19	43.72999954223633
7210	VZ	2012-06-20	43.29999923706055
7211	VZ	2012-06-21	43.33000183105469
7212	VZ	2012-06-22	43.95000076293945
7213	VZ	2012-06-25	43.650001525878906
7214	VZ	2012-06-26	43.84000015258789
7215	VZ	2012-06-27	43.779998779296875
7216	VZ	2012-06-28	43.970001220703125
7217	VZ	2012-06-29	44.439998626708984
7218	VZ	2012-07-02	44.93000030517578
7219	VZ	2012-07-03	44.95000076293945
7220	VZ	2012-07-05	44.88999938964844
7221	VZ	2012-07-06	44.41999816894531
7222	VZ	2012-07-09	44.7400016784668
7223	VZ	2012-07-10	44.70000076293945
7224	VZ	2012-07-11	44.900001525878906
7225	VZ	2012-07-12	44.66999816894531
7226	VZ	2012-07-13	45.209999084472656
7227	VZ	2012-07-16	45.27000045776367
7228	VZ	2012-07-17	45.65999984741211
7229	VZ	2012-07-18	45.88999938964844
7230	VZ	2012-07-19	44.540000915527344
7231	VZ	2012-07-20	44.4900016784668
7232	VZ	2012-07-23	44.349998474121094
7233	VZ	2012-07-24	43.77000045776367
7234	VZ	2012-07-25	43.720001220703125
7235	VZ	2012-07-26	44.459999084472656
7236	VZ	2012-07-27	44.900001525878906
7237	VZ	2012-07-30	44.95000076293945
7238	VZ	2012-07-31	45.13999938964844
7239	VZ	2012-08-01	45.209999084472656
7240	VZ	2012-08-02	44.619998931884766
7241	VZ	2012-08-03	44.459999084472656
7242	VZ	2012-08-06	44.689998626708984
7243	VZ	2012-08-07	44.470001220703125
7244	VZ	2012-08-08	44.18000030517578
7245	VZ	2012-08-09	44.34000015258789
7246	VZ	2012-08-10	44.599998474121094
7247	VZ	2012-08-13	44.27000045776367
7248	VZ	2012-08-14	44.33000183105469
7249	VZ	2012-08-15	44.189998626708984
7250	VZ	2012-08-16	44.119998931884766
7251	VZ	2012-08-17	44.060001373291016
7252	VZ	2012-08-20	43.70000076293945
7253	VZ	2012-08-21	42.88999938964844
7254	VZ	2012-08-22	42.619998931884766
7255	VZ	2012-08-23	42.25
7256	VZ	2012-08-24	43.16999816894531
7257	VZ	2012-08-27	42.7599983215332
7258	VZ	2012-08-28	42.66999816894531
7259	VZ	2012-08-29	43.09000015258789
7260	VZ	2012-08-30	42.77000045776367
7261	VZ	2012-08-31	42.939998626708984
7262	VZ	2012-09-04	43.70000076293945
7263	VZ	2012-09-05	43.79999923706055
7264	VZ	2012-09-06	44.150001525878906
7265	VZ	2012-09-07	43.720001220703125
7266	VZ	2012-09-10	44.060001373291016
7267	VZ	2012-09-11	44.2400016784668
7268	VZ	2012-09-12	44.88999938964844
7269	VZ	2012-09-13	45.58000183105469
7270	VZ	2012-09-14	44.529998779296875
7271	VZ	2012-09-17	44.58000183105469
7272	VZ	2012-09-18	44.90999984741211
7273	VZ	2012-09-19	45.27000045776367
7274	VZ	2012-09-20	45.4900016784668
7275	VZ	2012-09-21	45.63999938964844
7276	VZ	2012-09-24	45.68000030517578
7277	VZ	2012-09-25	45.619998931884766
7278	VZ	2012-09-26	45.59000015258789
7279	VZ	2012-09-27	45.7599983215332
7280	VZ	2012-09-28	45.56999969482422
7281	VZ	2012-10-01	45.810001373291016
7282	VZ	2012-10-02	45.86000061035156
7283	VZ	2012-10-03	46.279998779296875
7284	VZ	2012-10-04	47.2599983215332
7285	VZ	2012-10-05	47.04999923706055
7286	VZ	2012-10-08	46.56999969482422
7287	VZ	2012-10-09	46.11000061035156
7288	VZ	2012-10-10	45.779998779296875
7289	VZ	2012-10-11	45.20000076293945
7290	VZ	2012-10-12	44.619998931884766
7291	VZ	2012-10-15	44.5
7292	VZ	2012-10-16	44.08000183105469
7293	VZ	2012-10-17	44.720001220703125
7294	VZ	2012-10-18	45.779998779296875
7295	VZ	2012-10-19	45.15999984741211
7296	VZ	2012-10-22	44.77000045776367
7297	VZ	2012-10-23	44.06999969482422
7298	VZ	2012-10-24	44.22999954223633
7299	VZ	2012-10-25	44.25
7300	VZ	2012-10-26	44.72999954223633
7301	VZ	2012-10-31	44.63999938964844
7302	VZ	2012-11-01	45.13999938964844
7303	VZ	2012-11-02	44.52000045776367
7304	VZ	2012-11-05	44.20000076293945
7305	VZ	2012-11-06	44.29999923706055
7306	VZ	2012-11-07	43.189998626708984
7307	VZ	2012-11-08	42.61000061035156
7308	VZ	2012-11-09	42.63999938964844
7309	VZ	2012-11-12	42.560001373291016
7310	VZ	2012-11-13	42.540000915527344
7311	VZ	2012-11-14	42.2400016784668
7312	VZ	2012-11-15	41.70000076293945
7313	VZ	2012-11-16	41.400001525878906
7314	VZ	2012-11-19	42.810001373291016
7315	VZ	2012-11-20	42.81999969482422
7316	VZ	2012-11-21	43.15999984741211
7317	VZ	2012-11-23	43.7599983215332
7318	VZ	2012-11-26	43.29999923706055
7319	VZ	2012-11-27	42.97999954223633
7320	VZ	2012-11-28	43.560001373291016
7321	VZ	2012-11-29	44.0099983215332
7322	VZ	2012-11-30	44.119998931884766
7323	VZ	2012-12-03	44.099998474121094
7324	VZ	2012-12-04	43.66999816894531
7325	VZ	2012-12-05	44.099998474121094
7326	VZ	2012-12-06	44.45000076293945
7327	VZ	2012-12-07	44.40999984741211
7328	VZ	2012-12-10	44.029998779296875
7329	VZ	2012-12-11	44.439998626708984
7330	VZ	2012-12-12	44.790000915527344
7331	VZ	2012-12-13	44.52000045776367
7332	VZ	2012-12-14	44.209999084472656
7333	VZ	2012-12-17	44.119998931884766
7334	VZ	2012-12-18	43.869998931884766
7335	VZ	2012-12-19	43.380001068115234
7336	VZ	2012-12-20	43.810001373291016
7337	VZ	2012-12-21	43.56999969482422
7338	VZ	2012-12-24	43.540000915527344
7339	VZ	2012-12-26	43.45000076293945
7340	VZ	2012-12-27	43.47999954223633
7341	VZ	2012-12-28	42.900001525878906
7342	VZ	2012-12-31	43.27000045776367
7343	VZ	2013-01-02	44.27000045776367
7344	VZ	2013-01-03	44.060001373291016
7345	VZ	2013-01-04	44.29999923706055
7346	VZ	2013-01-07	44.689998626708984
7347	VZ	2013-01-08	43.099998474121094
7348	VZ	2013-01-09	43.0
7349	VZ	2013-01-10	43.59000015258789
7350	VZ	2013-01-11	43.29999923706055
7351	VZ	2013-01-14	42.59000015258789
7352	VZ	2013-01-15	41.970001220703125
7353	VZ	2013-01-16	41.5099983215332
7354	VZ	2013-01-17	42.130001068115234
7355	VZ	2013-01-18	42.540000915527344
7356	VZ	2013-01-22	42.939998626708984
7357	VZ	2013-01-23	42.790000915527344
7358	VZ	2013-01-24	42.59000015258789
7359	VZ	2013-01-25	42.66999816894531
7360	VZ	2013-01-28	42.77000045776367
7361	VZ	2013-01-29	43.5
7362	VZ	2013-01-30	43.61000061035156
7363	VZ	2013-01-31	43.61000061035156
7364	VZ	2013-02-01	44.560001373291016
7365	VZ	2013-02-04	44.52000045776367
7366	VZ	2013-02-05	44.560001373291016
7367	VZ	2013-02-06	44.75
7368	VZ	2013-02-07	44.459999084472656
7369	VZ	2013-02-08	44.349998474121094
7370	VZ	2013-02-11	44.31999969482422
7371	VZ	2013-02-12	44.439998626708984
7372	VZ	2013-02-13	44.52000045776367
7373	VZ	2013-02-14	44.33000183105469
7374	VZ	2013-02-15	44.400001525878906
7375	VZ	2013-02-19	44.5
7376	VZ	2013-02-20	44.91999816894531
7377	VZ	2013-02-21	45.119998931884766
7378	VZ	2013-02-22	45.400001525878906
7379	VZ	2013-02-25	45.720001220703125
7380	VZ	2013-02-26	46.119998931884766
7381	VZ	2013-02-27	46.349998474121094
7382	VZ	2013-02-28	46.529998779296875
7383	VZ	2013-03-01	46.720001220703125
7384	VZ	2013-03-04	47.11000061035156
7385	VZ	2013-03-05	47.689998626708984
7386	VZ	2013-03-06	47.279998779296875
7387	VZ	2013-03-07	47.47999954223633
7388	VZ	2013-03-08	47.959999084472656
7389	VZ	2013-03-11	47.810001373291016
7390	VZ	2013-03-12	48.36000061035156
7391	VZ	2013-03-13	47.939998626708984
7392	VZ	2013-03-14	48.47999954223633
7393	VZ	2013-03-15	48.02000045776367
7394	VZ	2013-03-18	48.75
7395	VZ	2013-03-19	48.95000076293945
7396	VZ	2013-03-20	48.599998474121094
7397	VZ	2013-03-21	48.79999923706055
7398	VZ	2013-03-22	49.02000045776367
7399	VZ	2013-03-25	49.15999984741211
7400	VZ	2013-03-26	49.47999954223633
7401	VZ	2013-03-27	48.939998626708984
7402	VZ	2013-03-28	49.150001525878906
7403	VZ	2013-04-01	49.220001220703125
7404	VZ	2013-04-02	49.5
7405	VZ	2013-04-03	48.9900016784668
7406	VZ	2013-04-04	49.29999923706055
7407	VZ	2013-04-05	49.560001373291016
7408	VZ	2013-04-08	49.43000030517578
7409	VZ	2013-04-09	49.36000061035156
7410	VZ	2013-04-10	49.86000061035156
7411	VZ	2013-04-11	50.5099983215332
7412	VZ	2013-04-12	50.86000061035156
7413	VZ	2013-04-15	50.63999938964844
7414	VZ	2013-04-16	50.459999084472656
7415	VZ	2013-04-17	49.540000915527344
7416	VZ	2013-04-18	50.90999984741211
7417	VZ	2013-04-19	52.25
7418	VZ	2013-04-22	52.189998626708984
7419	VZ	2013-04-23	52.31999969482422
7420	VZ	2013-04-24	51.79999923706055
7421	VZ	2013-04-25	53.220001220703125
7422	VZ	2013-04-26	53.630001068115234
7423	VZ	2013-04-29	53.459999084472656
7424	VZ	2013-04-30	53.90999984741211
7425	VZ	2013-05-01	52.400001525878906
7426	VZ	2013-05-02	52.529998779296875
7427	VZ	2013-05-03	52.68000030517578
7428	VZ	2013-05-06	52.04999923706055
7429	VZ	2013-05-07	52.91999816894531
7430	VZ	2013-05-08	53.11000061035156
7431	VZ	2013-05-09	52.709999084472656
7432	VZ	2013-05-10	52.88999938964844
7433	VZ	2013-05-13	52.54999923706055
7434	VZ	2013-05-14	53.16999816894531
7435	VZ	2013-05-15	53.599998474121094
7436	VZ	2013-05-16	53.20000076293945
7437	VZ	2013-05-17	53.349998474121094
7438	VZ	2013-05-20	52.7400016784668
7439	VZ	2013-05-21	52.06999969482422
7440	VZ	2013-05-22	51.470001220703125
7441	VZ	2013-05-23	51.88999938964844
7442	VZ	2013-05-24	51.38999938964844
7443	VZ	2013-05-28	50.81999969482422
7444	VZ	2013-05-29	49.56999969482422
7445	VZ	2013-05-30	49.08000183105469
7446	VZ	2013-05-31	48.47999954223633
7447	VZ	2013-06-03	48.65999984741211
7448	VZ	2013-06-04	48.84000015258789
7449	VZ	2013-06-05	48.29999923706055
7450	VZ	2013-06-06	49.970001220703125
7451	VZ	2013-06-07	50.2400016784668
7452	VZ	2013-06-10	50.529998779296875
7453	VZ	2013-06-11	50.18000030517578
7454	VZ	2013-06-12	49.900001525878906
7455	VZ	2013-06-13	50.63999938964844
7456	VZ	2013-06-14	51.06999969482422
7457	VZ	2013-06-17	50.709999084472656
7458	VZ	2013-06-18	51.54999923706055
7459	VZ	2013-06-19	50.04999923706055
7460	VZ	2013-06-20	48.959999084472656
7461	VZ	2013-06-21	49.52000045776367
7462	VZ	2013-06-24	49.119998931884766
7463	VZ	2013-06-25	50.439998626708984
7464	VZ	2013-06-26	50.65999984741211
7465	VZ	2013-06-27	51.0
7466	VZ	2013-06-28	50.34000015258789
7467	VZ	2013-07-01	50.36000061035156
7468	VZ	2013-07-02	50.630001068115234
7469	VZ	2013-07-03	51.0099983215332
7470	VZ	2013-07-05	51.29999923706055
7471	VZ	2013-07-08	51.16999816894531
7472	VZ	2013-07-09	50.959999084472656
7473	VZ	2013-07-10	50.540000915527344
7474	VZ	2013-07-11	51.209999084472656
7475	VZ	2013-07-12	50.40999984741211
7476	VZ	2013-07-15	49.959999084472656
7477	VZ	2013-07-16	50.279998779296875
7478	VZ	2013-07-17	50.7400016784668
7479	VZ	2013-07-18	49.970001220703125
7480	VZ	2013-07-19	49.95000076293945
7481	VZ	2013-07-22	50.27000045776367
7482	VZ	2013-07-23	50.36000061035156
7483	VZ	2013-07-24	50.380001068115234
7484	VZ	2013-07-25	50.709999084472656
7485	VZ	2013-07-26	51.02000045776367
7486	VZ	2013-07-29	51.4900016784668
7487	VZ	2013-07-30	50.41999816894531
7488	VZ	2013-07-31	49.47999954223633
7489	VZ	2013-08-01	50.0099983215332
7490	VZ	2013-08-02	50.25
7491	VZ	2013-08-05	50.209999084472656
7492	VZ	2013-08-06	50.09000015258789
7493	VZ	2013-08-07	49.93000030517578
7494	VZ	2013-08-08	49.619998931884766
7495	VZ	2013-08-09	49.31999969482422
7496	VZ	2013-08-12	49.650001525878906
7497	VZ	2013-08-13	49.150001525878906
7498	VZ	2013-08-14	48.88999938964844
7499	VZ	2013-08-15	48.540000915527344
7500	VZ	2013-08-16	47.709999084472656
7501	VZ	2013-08-19	47.5
7502	VZ	2013-08-20	47.90999984741211
7503	VZ	2013-08-21	47.27000045776367
7504	VZ	2013-08-22	47.02000045776367
7505	VZ	2013-08-23	47.61000061035156
7506	VZ	2013-08-26	46.939998626708984
7507	VZ	2013-08-27	46.95000076293945
7508	VZ	2013-08-28	46.560001373291016
7509	VZ	2013-08-29	47.81999969482422
7510	VZ	2013-08-30	47.380001068115234
7511	VZ	2013-09-03	46.0099983215332
7512	VZ	2013-09-04	46.779998779296875
7513	VZ	2013-09-05	46.63999938964844
7514	VZ	2013-09-06	46.34000015258789
7515	VZ	2013-09-09	45.90999984741211
7516	VZ	2013-09-10	46.470001220703125
7517	VZ	2013-09-11	46.52000045776367
7518	VZ	2013-09-12	47.349998474121094
7519	VZ	2013-09-13	47.7599983215332
7520	VZ	2013-09-16	48.29999923706055
7521	VZ	2013-09-17	48.56999969482422
7522	VZ	2013-09-18	48.720001220703125
7523	VZ	2013-09-19	48.5099983215332
7524	VZ	2013-09-20	47.779998779296875
7525	VZ	2013-09-23	47.97999954223633
7526	VZ	2013-09-24	47.27000045776367
7527	VZ	2013-09-25	46.95000076293945
7528	VZ	2013-09-26	47.66999816894531
7529	VZ	2013-09-27	47.0
7530	VZ	2013-09-30	46.66999816894531
7531	VZ	2013-10-01	46.9900016784668
7532	VZ	2013-10-02	46.790000915527344
7533	VZ	2013-10-03	47.0099983215332
7534	VZ	2013-10-04	47.099998474121094
7535	VZ	2013-10-07	47.290000915527344
7536	VZ	2013-10-08	46.04999923706055
7537	VZ	2013-10-09	46.20000076293945
7538	VZ	2013-10-10	46.86000061035156
7539	VZ	2013-10-11	47.09000015258789
7540	VZ	2013-10-14	46.810001373291016
7541	VZ	2013-10-15	46.31999969482422
7542	VZ	2013-10-16	47.25
7543	VZ	2013-10-17	48.900001525878906
7544	VZ	2013-10-18	50.0099983215332
7545	VZ	2013-10-21	50.58000183105469
7546	VZ	2013-10-22	51.13999938964844
7547	VZ	2013-10-23	50.81999969482422
7548	VZ	2013-10-24	50.41999816894531
7549	VZ	2013-10-25	50.709999084472656
7550	VZ	2013-10-28	50.56999969482422
7551	VZ	2013-10-29	51.09000015258789
7552	VZ	2013-10-30	50.529998779296875
7553	VZ	2013-10-31	50.5099983215332
7554	VZ	2013-11-01	50.4900016784668
7555	VZ	2013-11-04	51.08000183105469
7556	VZ	2013-11-05	50.099998474121094
7557	VZ	2013-11-06	50.61000061035156
7558	VZ	2013-11-07	50.16999816894531
7559	VZ	2013-11-08	50.20000076293945
7560	VZ	2013-11-11	49.959999084472656
7561	VZ	2013-11-12	50.15999984741211
7562	VZ	2013-11-13	49.9900016784668
7563	VZ	2013-11-14	50.27000045776367
7564	VZ	2013-11-15	50.310001373291016
7565	VZ	2013-11-18	50.7599983215332
7566	VZ	2013-11-19	50.779998779296875
7567	VZ	2013-11-20	50.400001525878906
7568	VZ	2013-11-21	50.380001068115234
7569	VZ	2013-11-22	50.220001220703125
7570	VZ	2013-11-25	50.0099983215332
7571	VZ	2013-11-26	50.04999923706055
7572	VZ	2013-11-27	49.93000030517578
7573	VZ	2013-11-29	49.619998931884766
7574	VZ	2013-12-02	49.2599983215332
7575	VZ	2013-12-03	49.599998474121094
7576	VZ	2013-12-04	49.369998931884766
7577	VZ	2013-12-05	48.90999984741211
7578	VZ	2013-12-06	49.47999954223633
7579	VZ	2013-12-09	49.56999969482422
7580	VZ	2013-12-10	49.04999923706055
7581	VZ	2013-12-11	48.4900016784668
7582	VZ	2013-12-12	48.130001068115234
7583	VZ	2013-12-13	47.84000015258789
7584	VZ	2013-12-16	48.2599983215332
7585	VZ	2013-12-17	47.560001373291016
7586	VZ	2013-12-18	48.470001220703125
7587	VZ	2013-12-19	48.43000030517578
7588	VZ	2013-12-20	48.08000183105469
7589	VZ	2013-12-23	48.58000183105469
7590	VZ	2013-12-24	48.97999954223633
7591	VZ	2013-12-26	49.18000030517578
7592	VZ	2013-12-27	49.16999816894531
7593	VZ	2013-12-30	49.150001525878906
7594	VZ	2013-12-31	49.13999938964844
7595	VZ	2014-01-02	49.0
7596	VZ	2014-01-03	48.41999816894531
7597	VZ	2014-01-06	48.689998626708984
7598	VZ	2014-01-07	49.29999923706055
7599	VZ	2014-01-08	48.5
7600	VZ	2014-01-09	47.5
7601	VZ	2014-01-10	47.75
7602	VZ	2014-01-13	47.029998779296875
7603	VZ	2014-01-14	47.08000183105469
7604	VZ	2014-01-15	48.27000045776367
7605	VZ	2014-01-16	48.529998779296875
7606	VZ	2014-01-17	48.349998474121094
7607	VZ	2014-01-21	47.70000076293945
7608	VZ	2014-01-22	47.33000183105469
7609	VZ	2014-01-23	47.86000061035156
7610	VZ	2014-01-24	47.630001068115234
7611	VZ	2014-01-27	47.689998626708984
7612	VZ	2014-01-28	47.36000061035156
7613	VZ	2014-01-29	47.689998626708984
7614	VZ	2014-01-30	47.630001068115234
7615	VZ	2014-01-31	48.02000045776367
7616	VZ	2014-02-03	46.40999984741211
7617	VZ	2014-02-04	46.81999969482422
7618	VZ	2014-02-05	46.689998626708984
7619	VZ	2014-02-06	46.68000030517578
7620	VZ	2014-02-07	46.810001373291016
7621	VZ	2014-02-10	46.90999984741211
7622	VZ	2014-02-11	47.209999084472656
7623	VZ	2014-02-12	47.369998931884766
7624	VZ	2014-02-13	47.310001373291016
7625	VZ	2014-02-14	46.5099983215332
7626	VZ	2014-02-18	45.97999954223633
7627	VZ	2014-02-19	46.529998779296875
7628	VZ	2014-02-20	48.119998931884766
7629	VZ	2014-02-21	47.27000045776367
7630	VZ	2014-02-24	46.22999954223633
7631	VZ	2014-02-25	46.290000915527344
7632	VZ	2014-02-26	46.349998474121094
7633	VZ	2014-02-27	47.5
7634	VZ	2014-02-28	47.58000183105469
7635	VZ	2014-03-03	47.310001373291016
7636	VZ	2014-03-04	47.900001525878906
7637	VZ	2014-03-05	47.380001068115234
7638	VZ	2014-03-06	47.459999084472656
7639	VZ	2014-03-07	47.150001525878906
7640	VZ	2014-03-10	47.029998779296875
7641	VZ	2014-03-11	46.70000076293945
7642	VZ	2014-03-12	46.36000061035156
7643	VZ	2014-03-13	46.029998779296875
7644	VZ	2014-03-14	46.08000183105469
7645	VZ	2014-03-17	46.310001373291016
7646	VZ	2014-03-18	46.70000076293945
7647	VZ	2014-03-19	46.36000061035156
7648	VZ	2014-03-20	47.209999084472656
7649	VZ	2014-03-21	46.90999984741211
7650	VZ	2014-03-24	47.0099983215332
7651	VZ	2014-03-25	47.220001220703125
7652	VZ	2014-03-26	47.0099983215332
7653	VZ	2014-03-27	47.689998626708984
7654	VZ	2014-03-28	47.41999816894531
7655	VZ	2014-03-31	47.56999969482422
7656	VZ	2014-04-01	47.75
7657	VZ	2014-04-02	47.81999969482422
7658	VZ	2014-04-03	48.119998931884766
7659	VZ	2014-04-04	48.040000915527344
7660	VZ	2014-04-07	48.119998931884766
7661	VZ	2014-04-08	48.209999084472656
7662	VZ	2014-04-09	47.97999954223633
7663	VZ	2014-04-10	47.470001220703125
7664	VZ	2014-04-11	47.06999969482422
7665	VZ	2014-04-14	47.27000045776367
7666	VZ	2014-04-15	46.91999816894531
7667	VZ	2014-04-16	47.099998474121094
7668	VZ	2014-04-17	47.599998474121094
7669	VZ	2014-04-21	47.97999954223633
7670	VZ	2014-04-22	47.91999816894531
7671	VZ	2014-04-23	47.43000030517578
7672	VZ	2014-04-24	46.279998779296875
7673	VZ	2014-04-25	45.939998626708984
7674	VZ	2014-04-28	46.599998474121094
7675	VZ	2014-04-29	46.77000045776367
7676	VZ	2014-04-30	46.72999954223633
7677	VZ	2014-05-01	47.220001220703125
7678	VZ	2014-05-02	47.119998931884766
7679	VZ	2014-05-05	47.38999938964844
7680	VZ	2014-05-06	47.470001220703125
7681	VZ	2014-05-07	48.099998474121094
7682	VZ	2014-05-08	48.4900016784668
7683	VZ	2014-05-09	48.47999954223633
7684	VZ	2014-05-12	48.15999984741211
7685	VZ	2014-05-13	47.849998474121094
7686	VZ	2014-05-14	48.0099983215332
7687	VZ	2014-05-15	47.959999084472656
7688	VZ	2014-05-16	49.06999969482422
7689	VZ	2014-05-19	49.150001525878906
7690	VZ	2014-05-20	48.650001525878906
7691	VZ	2014-05-21	49.16999816894531
7692	VZ	2014-05-22	49.45000076293945
7693	VZ	2014-05-23	49.7400016784668
7694	VZ	2014-05-27	49.619998931884766
7695	VZ	2014-05-28	49.7400016784668
7696	VZ	2014-05-29	49.720001220703125
7697	VZ	2014-05-30	49.959999084472656
7698	VZ	2014-06-02	50.04999923706055
7699	VZ	2014-06-03	49.290000915527344
7700	VZ	2014-06-04	49.150001525878906
7701	VZ	2014-06-05	49.279998779296875
7702	VZ	2014-06-06	49.41999816894531
7703	VZ	2014-06-09	49.56999969482422
7704	VZ	2014-06-10	49.52000045776367
7705	VZ	2014-06-11	49.369998931884766
7706	VZ	2014-06-12	49.040000915527344
7707	VZ	2014-06-13	49.18000030517578
7708	VZ	2014-06-16	49.310001373291016
7709	VZ	2014-06-17	49.209999084472656
7710	VZ	2014-06-18	49.41999816894531
7711	VZ	2014-06-19	49.470001220703125
7712	VZ	2014-06-20	49.38999938964844
7713	VZ	2014-06-23	49.72999954223633
7714	VZ	2014-06-24	49.279998779296875
7715	VZ	2014-06-25	49.40999984741211
7716	VZ	2014-06-26	49.209999084472656
7717	VZ	2014-06-27	49.31999969482422
7718	VZ	2014-06-30	48.93000030517578
7719	VZ	2014-07-01	49.369998931884766
7720	VZ	2014-07-02	49.65999984741211
7721	VZ	2014-07-03	49.709999084472656
7722	VZ	2014-07-07	49.75
7723	VZ	2014-07-08	48.7599983215332
7724	VZ	2014-07-09	48.900001525878906
7725	VZ	2014-07-10	49.63999938964844
7726	VZ	2014-07-11	50.31999969482422
7727	VZ	2014-07-14	50.529998779296875
7728	VZ	2014-07-15	50.709999084472656
7729	VZ	2014-07-16	50.959999084472656
7730	VZ	2014-07-17	50.31999969482422
7731	VZ	2014-07-18	50.75
7732	VZ	2014-07-21	50.70000076293945
7733	VZ	2014-07-22	50.97999954223633
7734	VZ	2014-07-23	50.90999984741211
7735	VZ	2014-07-24	51.04999923706055
7736	VZ	2014-07-25	51.279998779296875
7737	VZ	2014-07-28	51.58000183105469
7738	VZ	2014-07-29	51.970001220703125
7739	VZ	2014-07-30	51.7599983215332
7740	VZ	2014-07-31	50.41999816894531
7741	VZ	2014-08-01	49.83000183105469
7742	VZ	2014-08-04	50.209999084472656
7743	VZ	2014-08-05	49.65999984741211
7744	VZ	2014-08-06	49.130001068115234
7745	VZ	2014-08-07	48.650001525878906
7746	VZ	2014-08-08	48.70000076293945
7747	VZ	2014-08-11	48.66999816894531
7748	VZ	2014-08-12	48.84000015258789
7749	VZ	2014-08-13	48.91999816894531
7750	VZ	2014-08-14	49.0
7751	VZ	2014-08-15	48.79999923706055
7752	VZ	2014-08-18	48.779998779296875
7753	VZ	2014-08-19	48.70000076293945
7754	VZ	2014-08-20	48.81999969482422
7755	VZ	2014-08-21	48.869998931884766
7756	VZ	2014-08-22	48.63999938964844
7757	VZ	2014-08-25	49.150001525878906
7758	VZ	2014-08-26	49.25
7759	VZ	2014-08-27	49.43000030517578
7760	VZ	2014-08-28	49.40999984741211
7761	VZ	2014-08-29	49.81999969482422
7762	VZ	2014-09-02	49.77000045776367
7763	VZ	2014-09-03	49.880001068115234
7764	VZ	2014-09-04	49.720001220703125
7765	VZ	2014-09-05	49.939998626708984
7766	VZ	2014-09-08	49.529998779296875
7767	VZ	2014-09-09	48.900001525878906
7768	VZ	2014-09-10	48.75
7769	VZ	2014-09-11	49.0099983215332
7770	VZ	2014-09-12	48.400001525878906
7771	VZ	2014-09-15	48.560001373291016
7772	VZ	2014-09-16	48.959999084472656
7773	VZ	2014-09-17	49.209999084472656
7774	VZ	2014-09-18	49.689998626708984
7775	VZ	2014-09-19	50.349998474121094
7776	VZ	2014-09-22	50.18000030517578
7777	VZ	2014-09-23	49.90999984741211
7778	VZ	2014-09-24	50.06999969482422
7779	VZ	2014-09-25	49.61000061035156
7780	VZ	2014-09-26	49.77000045776367
7781	VZ	2014-09-29	49.75
7782	VZ	2014-09-30	49.9900016784668
7783	VZ	2014-10-01	49.43000030517578
7784	VZ	2014-10-02	49.290000915527344
7785	VZ	2014-10-03	49.709999084472656
7786	VZ	2014-10-06	50.08000183105469
7787	VZ	2014-10-07	49.68000030517578
7788	VZ	2014-10-08	49.869998931884766
7789	VZ	2014-10-09	48.93000030517578
7790	VZ	2014-10-10	48.939998626708984
7791	VZ	2014-10-13	48.369998931884766
7792	VZ	2014-10-14	48.220001220703125
7793	VZ	2014-10-15	47.91999816894531
7794	VZ	2014-10-16	47.66999816894531
7795	VZ	2014-10-17	48.06999969482422
7796	VZ	2014-10-20	48.47999954223633
7797	VZ	2014-10-21	48.689998626708984
7798	VZ	2014-10-22	48.310001373291016
7799	VZ	2014-10-23	48.220001220703125
7800	VZ	2014-10-24	48.77000045776367
7801	VZ	2014-10-27	49.41999816894531
7802	VZ	2014-10-28	49.959999084472656
7803	VZ	2014-10-29	49.83000183105469
7804	VZ	2014-10-30	49.900001525878906
7805	VZ	2014-10-31	50.25
7806	VZ	2014-11-03	50.38999938964844
7807	VZ	2014-11-04	50.33000183105469
7808	VZ	2014-11-05	50.34000015258789
7809	VZ	2014-11-06	50.279998779296875
7810	VZ	2014-11-07	50.86000061035156
7811	VZ	2014-11-10	50.720001220703125
7812	VZ	2014-11-11	50.61000061035156
7813	VZ	2014-11-12	50.81999969482422
7814	VZ	2014-11-13	51.20000076293945
7815	VZ	2014-11-14	51.5
7816	VZ	2014-11-17	51.400001525878906
7817	VZ	2014-11-18	51.220001220703125
7818	VZ	2014-11-19	50.4900016784668
7819	VZ	2014-11-20	50.189998626708984
7820	VZ	2014-11-21	50.209999084472656
7821	VZ	2014-11-24	49.5
7822	VZ	2014-11-25	49.34000015258789
7823	VZ	2014-11-26	50.040000915527344
7824	VZ	2014-11-28	50.59000015258789
7825	VZ	2014-12-01	50.029998779296875
7826	VZ	2014-12-02	49.11000061035156
7827	VZ	2014-12-03	48.790000915527344
7828	VZ	2014-12-04	48.779998779296875
7829	VZ	2014-12-05	48.61000061035156
7830	VZ	2014-12-08	48.900001525878906
7831	VZ	2014-12-09	46.91999816894531
7832	VZ	2014-12-10	46.18000030517578
7833	VZ	2014-12-11	46.36000061035156
7834	VZ	2014-12-12	45.58000183105469
7835	VZ	2014-12-15	45.41999816894531
7836	VZ	2014-12-16	45.529998779296875
7837	VZ	2014-12-17	46.439998626708984
7838	VZ	2014-12-18	47.04999923706055
7839	VZ	2014-12-19	47.02000045776367
7840	VZ	2014-12-22	47.5099983215332
7841	VZ	2014-12-23	47.66999816894531
7842	VZ	2014-12-24	47.66999816894531
7843	VZ	2014-12-26	47.86000061035156
7844	VZ	2014-12-29	47.54999923706055
7845	VZ	2014-12-30	47.33000183105469
7846	VZ	2014-12-31	46.779998779296875
7847	VZ	2015-01-02	46.959999084472656
7848	VZ	2015-01-05	46.56999969482422
7849	VZ	2015-01-06	47.040000915527344
7850	VZ	2015-01-07	46.189998626708984
7851	VZ	2015-01-08	47.18000030517578
7852	VZ	2015-01-09	46.7599983215332
7853	VZ	2015-01-12	47.08000183105469
7854	VZ	2015-01-13	47.18000030517578
7855	VZ	2015-01-14	46.970001220703125
7856	VZ	2015-01-15	47.099998474121094
7857	VZ	2015-01-16	47.9900016784668
7858	VZ	2015-01-20	48.18000030517578
7859	VZ	2015-01-21	48.25
7860	VZ	2015-01-22	47.79999923706055
7861	VZ	2015-01-23	47.150001525878906
7862	VZ	2015-01-26	46.959999084472656
7863	VZ	2015-01-27	46.349998474121094
7864	VZ	2015-01-28	46.04999923706055
7865	VZ	2015-01-29	46.11000061035156
7866	VZ	2015-01-30	45.709999084472656
7867	VZ	2015-02-02	46.97999954223633
7868	VZ	2015-02-03	47.83000183105469
7869	VZ	2015-02-04	47.79999923706055
7870	VZ	2015-02-05	47.86000061035156
7871	VZ	2015-02-06	49.33000183105469
7872	VZ	2015-02-09	49.09000015258789
7873	VZ	2015-02-10	49.5099983215332
7874	VZ	2015-02-11	49.810001373291016
7875	VZ	2015-02-12	49.52000045776367
7876	VZ	2015-02-13	49.310001373291016
7877	VZ	2015-02-17	49.18000030517578
7878	VZ	2015-02-18	48.939998626708984
7879	VZ	2015-02-19	48.90999984741211
7880	VZ	2015-02-20	48.970001220703125
7881	VZ	2015-02-23	48.77000045776367
7882	VZ	2015-02-24	49.220001220703125
7883	VZ	2015-02-25	49.20000076293945
7884	VZ	2015-02-26	49.369998931884766
7885	VZ	2015-02-27	49.45000076293945
7886	VZ	2015-03-02	49.470001220703125
7887	VZ	2015-03-03	49.54999923706055
7888	VZ	2015-03-04	49.06999969482422
7889	VZ	2015-03-05	48.91999816894531
7890	VZ	2015-03-06	48.290000915527344
7891	VZ	2015-03-09	48.22999954223633
7892	VZ	2015-03-10	47.5099983215332
7893	VZ	2015-03-11	47.68000030517578
7894	VZ	2015-03-12	48.72999954223633
7895	VZ	2015-03-13	48.84000015258789
7896	VZ	2015-03-16	49.27000045776367
7897	VZ	2015-03-17	48.95000076293945
7898	VZ	2015-03-18	49.540000915527344
7899	VZ	2015-03-19	49.29999923706055
7900	VZ	2015-03-20	49.560001373291016
7901	VZ	2015-03-23	49.63999938964844
7902	VZ	2015-03-24	49.40999984741211
7903	VZ	2015-03-25	48.72999954223633
7904	VZ	2015-03-26	48.41999816894531
7905	VZ	2015-03-27	48.560001373291016
7906	VZ	2015-03-30	49.119998931884766
7907	VZ	2015-03-31	48.630001068115234
7908	VZ	2015-04-01	48.91999816894531
7909	VZ	2015-04-02	49.470001220703125
7910	VZ	2015-04-06	49.630001068115234
7911	VZ	2015-04-07	49.27000045776367
7912	VZ	2015-04-08	49.130001068115234
7913	VZ	2015-04-09	49.0099983215332
7914	VZ	2015-04-10	49.220001220703125
7915	VZ	2015-04-13	49.040000915527344
7916	VZ	2015-04-14	49.18000030517578
7917	VZ	2015-04-15	49.38999938964844
7918	VZ	2015-04-16	49.27000045776367
7919	VZ	2015-04-17	48.900001525878906
7920	VZ	2015-04-20	49.380001068115234
7921	VZ	2015-04-21	49.16999816894531
7922	VZ	2015-04-22	49.56999969482422
7923	VZ	2015-04-23	50.04999923706055
7924	VZ	2015-04-24	50.029998779296875
7925	VZ	2015-04-27	50.08000183105469
7926	VZ	2015-04-28	50.54999923706055
7927	VZ	2015-04-29	50.470001220703125
7928	VZ	2015-04-30	50.439998626708984
7929	VZ	2015-05-01	50.40999984741211
7930	VZ	2015-05-04	50.52000045776367
7931	VZ	2015-05-05	50.09000015258789
7932	VZ	2015-05-06	49.63999938964844
7933	VZ	2015-05-07	49.72999954223633
7934	VZ	2015-05-08	50.13999938964844
7935	VZ	2015-05-11	49.79999923706055
7936	VZ	2015-05-12	49.619998931884766
7937	VZ	2015-05-13	49.72999954223633
7938	VZ	2015-05-14	49.970001220703125
7939	VZ	2015-05-15	49.790000915527344
7940	VZ	2015-05-18	49.599998474121094
7941	VZ	2015-05-19	49.54999923706055
7942	VZ	2015-05-20	49.689998626708984
7943	VZ	2015-05-21	49.900001525878906
7944	VZ	2015-05-22	49.61000061035156
7945	VZ	2015-05-26	49.41999816894531
7946	VZ	2015-05-27	49.56999969482422
7947	VZ	2015-05-28	49.540000915527344
7948	VZ	2015-05-29	49.439998626708984
7949	VZ	2015-06-01	49.220001220703125
7950	VZ	2015-06-02	49.13999938964844
7951	VZ	2015-06-03	49.08000183105469
7952	VZ	2015-06-04	48.099998474121094
7953	VZ	2015-06-05	47.22999954223633
7954	VZ	2015-06-08	47.439998626708984
7955	VZ	2015-06-09	47.34000015258789
7956	VZ	2015-06-10	47.470001220703125
7957	VZ	2015-06-11	47.7599983215332
7958	VZ	2015-06-12	47.25
7959	VZ	2015-06-15	47.0
7960	VZ	2015-06-16	47.41999816894531
7961	VZ	2015-06-17	47.27000045776367
7962	VZ	2015-06-18	47.77000045776367
7963	VZ	2015-06-19	47.459999084472656
7964	VZ	2015-06-22	47.529998779296875
7965	VZ	2015-06-23	47.77000045776367
7966	VZ	2015-06-24	47.290000915527344
7967	VZ	2015-06-25	47.439998626708984
7968	VZ	2015-06-26	47.619998931884766
7969	VZ	2015-06-29	46.77000045776367
7970	VZ	2015-06-30	46.61000061035156
7971	VZ	2015-07-01	47.0
7972	VZ	2015-07-02	47.20000076293945
7973	VZ	2015-07-06	47.040000915527344
7974	VZ	2015-07-07	47.25
7975	VZ	2015-07-08	46.58000183105469
7976	VZ	2015-07-09	46.2599983215332
7977	VZ	2015-07-10	47.0
7978	VZ	2015-07-13	47.20000076293945
7979	VZ	2015-07-14	47.40999984741211
7980	VZ	2015-07-15	47.33000183105469
7981	VZ	2015-07-16	47.83000183105469
7982	VZ	2015-07-17	47.59000015258789
7983	VZ	2015-07-20	48.099998474121094
7984	VZ	2015-07-21	46.970001220703125
7985	VZ	2015-07-22	46.45000076293945
7986	VZ	2015-07-23	46.349998474121094
7987	VZ	2015-07-24	46.040000915527344
7988	VZ	2015-07-27	45.83000183105469
7989	VZ	2015-07-28	45.88999938964844
7990	VZ	2015-07-29	46.560001373291016
7991	VZ	2015-07-30	46.66999816894531
7992	VZ	2015-07-31	46.790000915527344
7993	VZ	2015-08-03	46.970001220703125
7994	VZ	2015-08-04	46.66999816894531
7995	VZ	2015-08-05	46.63999938964844
7996	VZ	2015-08-06	46.630001068115234
7997	VZ	2015-08-07	46.36000061035156
7998	VZ	2015-08-10	47.22999954223633
7999	VZ	2015-08-11	47.599998474121094
8000	VZ	2015-08-12	47.849998474121094
8001	VZ	2015-08-13	47.65999984741211
8002	VZ	2015-08-14	47.4900016784668
8003	VZ	2015-08-17	47.52000045776367
8004	VZ	2015-08-18	47.459999084472656
8005	VZ	2015-08-19	47.439998626708984
8006	VZ	2015-08-20	46.880001068115234
8007	VZ	2015-08-21	46.099998474121094
8008	VZ	2015-08-24	44.7400016784668
8009	VZ	2015-08-25	43.5
8010	VZ	2015-08-26	45.15999984741211
8011	VZ	2015-08-27	46.189998626708984
8012	VZ	2015-08-28	46.06999969482422
8013	VZ	2015-08-31	46.0099983215332
8014	VZ	2015-09-01	44.900001525878906
8015	VZ	2015-09-02	45.349998474121094
8016	VZ	2015-09-03	45.720001220703125
8017	VZ	2015-09-04	44.81999969482422
8018	VZ	2015-09-08	45.880001068115234
8019	VZ	2015-09-09	45.38999938964844
8020	VZ	2015-09-10	45.459999084472656
8021	VZ	2015-09-11	45.72999954223633
8022	VZ	2015-09-14	45.650001525878906
8023	VZ	2015-09-15	46.369998931884766
8024	VZ	2015-09-16	46.189998626708984
8025	VZ	2015-09-17	45.22999954223633
8026	VZ	2015-09-18	44.56999969482422
8027	VZ	2015-09-21	44.79999923706055
8028	VZ	2015-09-22	44.43000030517578
8029	VZ	2015-09-23	43.97999954223633
8030	VZ	2015-09-24	44.09000015258789
8031	VZ	2015-09-25	44.220001220703125
8032	VZ	2015-09-28	43.7400016784668
8033	VZ	2015-09-29	43.529998779296875
8034	VZ	2015-09-30	43.5099983215332
8035	VZ	2015-10-01	42.959999084472656
8036	VZ	2015-10-02	42.84000015258789
8037	VZ	2015-10-05	44.0
8038	VZ	2015-10-06	44.060001373291016
8039	VZ	2015-10-07	43.849998474121094
8040	VZ	2015-10-08	44.22999954223633
8041	VZ	2015-10-09	44.15999984741211
8042	VZ	2015-10-12	44.29999923706055
8043	VZ	2015-10-13	44.36000061035156
8044	VZ	2015-10-14	43.9900016784668
8045	VZ	2015-10-15	44.66999816894531
8046	VZ	2015-10-16	44.70000076293945
8047	VZ	2015-10-19	44.70000076293945
8048	VZ	2015-10-20	45.2400016784668
8049	VZ	2015-10-21	44.86000061035156
8050	VZ	2015-10-22	45.88999938964844
8051	VZ	2015-10-23	46.15999984741211
8052	VZ	2015-10-26	46.36000061035156
8053	VZ	2015-10-27	46.16999816894531
8054	VZ	2015-10-28	46.47999954223633
8055	VZ	2015-10-29	46.400001525878906
8056	VZ	2015-10-30	46.880001068115234
8057	VZ	2015-11-02	46.779998779296875
8058	VZ	2015-11-03	46.45000076293945
8059	VZ	2015-11-04	46.13999938964844
8060	VZ	2015-11-05	46.20000076293945
8061	VZ	2015-11-06	45.779998779296875
8062	VZ	2015-11-09	45.29999923706055
8063	VZ	2015-11-10	45.099998474121094
8064	VZ	2015-11-11	45.31999969482422
8065	VZ	2015-11-12	44.83000183105469
8066	VZ	2015-11-13	44.22999954223633
8067	VZ	2015-11-16	45.040000915527344
8068	VZ	2015-11-17	45.08000183105469
8069	VZ	2015-11-18	45.380001068115234
8070	VZ	2015-11-19	45.7599983215332
8071	VZ	2015-11-20	45.38999938964844
8072	VZ	2015-11-23	44.9900016784668
8073	VZ	2015-11-24	45.189998626708984
8074	VZ	2015-11-25	44.91999816894531
8075	VZ	2015-11-27	45.22999954223633
8076	VZ	2015-11-30	45.45000076293945
8077	VZ	2015-12-01	45.58000183105469
8078	VZ	2015-12-02	44.91999816894531
8079	VZ	2015-12-03	44.560001373291016
8080	VZ	2015-12-04	45.709999084472656
8081	VZ	2015-12-07	46.060001373291016
8082	VZ	2015-12-08	45.70000076293945
8083	VZ	2015-12-09	45.36000061035156
8084	VZ	2015-12-10	45.31999969482422
8085	VZ	2015-12-11	44.81999969482422
8086	VZ	2015-12-14	45.45000076293945
8087	VZ	2015-12-15	45.54999923706055
8088	VZ	2015-12-16	46.5099983215332
8089	VZ	2015-12-17	46.099998474121094
8090	VZ	2015-12-18	45.560001373291016
8091	VZ	2015-12-21	45.900001525878906
8092	VZ	2015-12-22	46.34000015258789
8093	VZ	2015-12-23	46.95000076293945
8094	VZ	2015-12-24	46.709999084472656
8095	VZ	2015-12-28	46.75
8096	VZ	2015-12-29	47.209999084472656
8097	VZ	2015-12-30	46.77000045776367
8098	VZ	2015-12-31	46.220001220703125
8099	VZ	2016-01-04	45.869998931884766
8100	VZ	2016-01-05	46.5
8101	VZ	2016-01-06	45.52000045776367
8102	VZ	2016-01-07	45.27000045776367
8103	VZ	2016-01-08	44.83000183105469
8104	VZ	2016-01-11	45.09000015258789
8105	VZ	2016-01-12	44.93000030517578
8106	VZ	2016-01-13	44.150001525878906
8107	VZ	2016-01-14	44.869998931884766
8108	VZ	2016-01-15	44.43000030517578
8109	VZ	2016-01-19	44.869998931884766
8110	VZ	2016-01-20	44.41999816894531
8111	VZ	2016-01-21	45.869998931884766
8112	VZ	2016-01-22	47.040000915527344
8113	VZ	2016-01-25	47.029998779296875
8114	VZ	2016-01-26	48.25
8115	VZ	2016-01-27	49.029998779296875
8116	VZ	2016-01-28	49.0099983215332
8117	VZ	2016-01-29	49.970001220703125
8118	VZ	2016-02-01	50.7599983215332
8119	VZ	2016-02-02	49.90999984741211
8120	VZ	2016-02-03	50.619998931884766
8121	VZ	2016-02-04	50.43000030517578
8122	VZ	2016-02-05	50.970001220703125
8123	VZ	2016-02-08	50.7400016784668
8124	VZ	2016-02-09	50.150001525878906
8125	VZ	2016-02-10	49.97999954223633
8126	VZ	2016-02-11	49.38999938964844
8127	VZ	2016-02-12	50.11000061035156
8128	VZ	2016-02-16	50.2400016784668
8129	VZ	2016-02-17	50.31999969482422
8130	VZ	2016-02-18	50.939998626708984
8131	VZ	2016-02-19	50.86000061035156
8132	VZ	2016-02-22	51.06999969482422
8133	VZ	2016-02-23	50.630001068115234
8134	VZ	2016-02-24	50.81999969482422
8135	VZ	2016-02-25	51.11000061035156
8136	VZ	2016-02-26	51.02000045776367
8137	VZ	2016-02-29	50.72999954223633
8138	VZ	2016-03-01	51.459999084472656
8139	VZ	2016-03-02	52.119998931884766
8140	VZ	2016-03-03	51.88999938964844
8141	VZ	2016-03-04	51.810001373291016
8142	VZ	2016-03-07	52.209999084472656
8143	VZ	2016-03-08	52.459999084472656
8144	VZ	2016-03-09	52.34000015258789
8145	VZ	2016-03-10	52.31999969482422
8146	VZ	2016-03-11	52.529998779296875
8147	VZ	2016-03-14	52.540000915527344
8148	VZ	2016-03-15	52.66999816894531
8149	VZ	2016-03-16	53.209999084472656
8150	VZ	2016-03-17	53.630001068115234
8151	VZ	2016-03-18	53.2400016784668
8152	VZ	2016-03-21	53.439998626708984
8153	VZ	2016-03-22	53.209999084472656
8154	VZ	2016-03-23	52.90999984741211
8155	VZ	2016-03-24	53.560001373291016
8156	VZ	2016-03-28	53.400001525878906
8157	VZ	2016-03-29	54.04999923706055
8158	VZ	2016-03-30	54.040000915527344
8159	VZ	2016-03-31	54.08000183105469
8160	VZ	2016-04-01	54.0099983215332
8161	VZ	2016-04-04	54.41999816894531
8162	VZ	2016-04-05	54.09000015258789
8163	VZ	2016-04-06	53.52000045776367
8164	VZ	2016-04-07	52.0
8165	VZ	2016-04-08	52.18000030517578
8166	VZ	2016-04-11	51.61000061035156
8167	VZ	2016-04-12	51.95000076293945
8168	VZ	2016-04-13	51.290000915527344
8169	VZ	2016-04-14	51.36000061035156
8170	VZ	2016-04-15	51.349998474121094
8171	VZ	2016-04-18	51.72999954223633
8172	VZ	2016-04-19	52.08000183105469
8173	VZ	2016-04-20	51.75
8174	VZ	2016-04-21	50.029998779296875
8175	VZ	2016-04-22	50.54999923706055
8176	VZ	2016-04-25	50.7599983215332
8177	VZ	2016-04-26	50.439998626708984
8178	VZ	2016-04-27	51.689998626708984
8179	VZ	2016-04-28	51.02000045776367
8180	VZ	2016-04-29	50.939998626708984
8181	VZ	2016-05-02	51.31999969482422
8182	VZ	2016-05-03	50.68000030517578
8183	VZ	2016-05-04	50.84000015258789
8184	VZ	2016-05-05	50.84000015258789
8185	VZ	2016-05-06	51.119998931884766
8186	VZ	2016-05-09	51.08000183105469
8187	VZ	2016-05-10	51.540000915527344
8188	VZ	2016-05-11	51.150001525878906
8189	VZ	2016-05-12	51.470001220703125
8190	VZ	2016-05-13	50.939998626708984
8191	VZ	2016-05-16	51.22999954223633
8192	VZ	2016-05-17	50.900001525878906
8193	VZ	2016-05-18	50.38999938964844
8194	VZ	2016-05-19	49.630001068115234
8195	VZ	2016-05-20	49.65999984741211
8196	VZ	2016-05-23	49.13999938964844
8197	VZ	2016-05-24	49.58000183105469
8198	VZ	2016-05-25	49.849998474121094
8199	VZ	2016-05-26	50.15999984741211
8200	VZ	2016-05-27	50.619998931884766
8201	VZ	2016-05-31	50.900001525878906
8202	VZ	2016-06-01	50.43000030517578
8203	VZ	2016-06-02	50.77000045776367
8204	VZ	2016-06-03	50.91999816894531
8205	VZ	2016-06-06	50.709999084472656
8206	VZ	2016-06-07	51.75
8207	VZ	2016-06-08	51.52000045776367
8208	VZ	2016-06-09	51.95000076293945
8209	VZ	2016-06-10	52.66999816894531
8210	VZ	2016-06-13	52.56999969482422
8211	VZ	2016-06-14	52.9900016784668
8212	VZ	2016-06-15	52.84000015258789
8213	VZ	2016-06-16	53.459999084472656
8214	VZ	2016-06-17	53.779998779296875
8215	VZ	2016-06-20	53.7599983215332
8216	VZ	2016-06-21	54.099998474121094
8217	VZ	2016-06-22	54.029998779296875
8218	VZ	2016-06-23	54.66999816894531
8219	VZ	2016-06-24	54.43000030517578
8220	VZ	2016-06-27	54.7400016784668
8221	VZ	2016-06-28	54.81999969482422
8222	VZ	2016-06-29	55.060001373291016
8223	VZ	2016-06-30	55.84000015258789
8224	VZ	2016-07-01	56.22999954223633
8225	VZ	2016-07-05	56.529998779296875
8226	VZ	2016-07-06	56.2599983215332
8227	VZ	2016-07-07	55.380001068115234
8228	VZ	2016-07-08	55.900001525878906
8229	VZ	2016-07-11	55.93000030517578
8230	VZ	2016-07-12	55.470001220703125
8231	VZ	2016-07-13	56.0
8232	VZ	2016-07-14	55.84000015258789
8233	VZ	2016-07-15	55.84000015258789
8234	VZ	2016-07-18	55.93000030517578
8235	VZ	2016-07-19	55.70000076293945
8236	VZ	2016-07-20	55.619998931884766
8237	VZ	2016-07-21	55.369998931884766
8238	VZ	2016-07-22	56.099998474121094
8239	VZ	2016-07-25	55.869998931884766
8240	VZ	2016-07-26	54.810001373291016
8241	VZ	2016-07-27	55.31999969482422
8242	VZ	2016-07-28	54.86000061035156
8243	VZ	2016-07-29	55.40999984741211
8244	VZ	2016-08-01	54.5
8245	VZ	2016-08-02	54.0
8246	VZ	2016-08-03	53.900001525878906
8247	VZ	2016-08-04	53.93000030517578
8248	VZ	2016-08-05	53.63999938964844
8249	VZ	2016-08-08	53.59000015258789
8250	VZ	2016-08-09	53.65999984741211
8251	VZ	2016-08-10	53.810001373291016
8252	VZ	2016-08-11	53.86000061035156
8253	VZ	2016-08-12	53.650001525878906
8254	VZ	2016-08-15	53.61000061035156
8255	VZ	2016-08-16	52.7599983215332
8256	VZ	2016-08-17	53.16999816894531
8257	VZ	2016-08-18	52.869998931884766
8258	VZ	2016-08-19	52.45000076293945
8259	VZ	2016-08-22	52.54999923706055
8260	VZ	2016-08-23	52.630001068115234
8261	VZ	2016-08-24	52.529998779296875
8262	VZ	2016-08-25	52.75
8263	VZ	2016-08-26	52.06999969482422
8264	VZ	2016-08-29	52.5
8265	VZ	2016-08-30	52.27000045776367
8266	VZ	2016-08-31	52.33000183105469
8267	VZ	2016-09-01	52.560001373291016
8268	VZ	2016-09-02	52.880001068115234
8269	VZ	2016-09-06	53.5099983215332
8270	VZ	2016-09-07	53.709999084472656
8271	VZ	2016-09-08	53.599998474121094
8272	VZ	2016-09-09	51.81999969482422
8273	VZ	2016-09-12	52.56999969482422
8274	VZ	2016-09-13	51.45000076293945
8275	VZ	2016-09-14	51.4900016784668
8276	VZ	2016-09-15	51.97999954223633
8277	VZ	2016-09-16	51.880001068115234
8278	VZ	2016-09-19	51.20000076293945
8279	VZ	2016-09-20	51.27000045776367
8280	VZ	2016-09-21	51.869998931884766
8281	VZ	2016-09-22	52.349998474121094
8282	VZ	2016-09-23	52.560001373291016
8283	VZ	2016-09-26	52.150001525878906
8284	VZ	2016-09-27	52.4900016784668
8285	VZ	2016-09-28	52.060001373291016
8286	VZ	2016-09-29	52.119998931884766
8287	VZ	2016-09-30	51.97999954223633
8288	VZ	2016-10-03	51.880001068115234
8289	VZ	2016-10-04	51.2599983215332
8290	VZ	2016-10-05	50.27000045776367
8291	VZ	2016-10-06	50.2599983215332
8292	VZ	2016-10-07	49.91999816894531
8293	VZ	2016-10-10	50.189998626708984
8294	VZ	2016-10-11	49.900001525878906
8295	VZ	2016-10-12	50.29999923706055
8296	VZ	2016-10-13	50.290000915527344
8297	VZ	2016-10-14	50.279998779296875
8298	VZ	2016-10-17	50.43000030517578
8299	VZ	2016-10-18	50.27000045776367
8300	VZ	2016-10-19	50.380001068115234
8301	VZ	2016-10-20	49.13999938964844
8302	VZ	2016-10-21	48.20000076293945
8303	VZ	2016-10-24	48.209999084472656
8304	VZ	2016-10-25	47.84000015258789
8305	VZ	2016-10-26	47.630001068115234
8306	VZ	2016-10-27	48.540000915527344
8307	VZ	2016-10-28	48.209999084472656
8308	VZ	2016-10-31	48.099998474121094
8309	VZ	2016-11-01	47.65999984741211
8310	VZ	2016-11-02	46.939998626708984
8311	VZ	2016-11-03	46.869998931884766
8312	VZ	2016-11-04	47.08000183105469
8313	VZ	2016-11-07	47.459999084472656
8314	VZ	2016-11-08	47.650001525878906
8315	VZ	2016-11-09	47.86000061035156
8316	VZ	2016-11-10	46.689998626708984
8317	VZ	2016-11-11	46.689998626708984
8318	VZ	2016-11-14	46.18000030517578
8319	VZ	2016-11-15	47.369998931884766
8320	VZ	2016-11-16	47.93000030517578
8321	VZ	2016-11-17	47.84000015258789
8322	VZ	2016-11-18	48.06999969482422
8323	VZ	2016-11-21	48.310001373291016
8324	VZ	2016-11-22	49.4900016784668
8325	VZ	2016-11-23	50.22999954223633
8326	VZ	2016-11-25	50.66999816894531
8327	VZ	2016-11-28	51.119998931884766
8328	VZ	2016-11-29	50.959999084472656
8329	VZ	2016-11-30	49.900001525878906
8330	VZ	2016-12-01	49.869998931884766
8331	VZ	2016-12-02	49.810001373291016
8332	VZ	2016-12-05	49.75
8333	VZ	2016-12-06	50.36000061035156
8334	VZ	2016-12-07	51.380001068115234
8335	VZ	2016-12-08	51.130001068115234
8336	VZ	2016-12-09	51.4900016784668
8337	VZ	2016-12-12	51.7599983215332
8338	VZ	2016-12-13	52.36000061035156
8339	VZ	2016-12-14	51.630001068115234
8340	VZ	2016-12-15	51.810001373291016
8341	VZ	2016-12-16	52.27000045776367
8342	VZ	2016-12-19	52.90999984741211
8343	VZ	2016-12-20	53.119998931884766
8344	VZ	2016-12-21	52.970001220703125
8345	VZ	2016-12-22	53.650001525878906
8346	VZ	2016-12-23	53.68000030517578
8347	VZ	2016-12-27	53.63999938964844
8348	VZ	2016-12-28	53.439998626708984
8349	VZ	2016-12-29	53.7400016784668
8350	VZ	2016-12-30	53.380001068115234
8351	VZ	2017-01-03	54.58000183105469
8352	VZ	2017-01-04	54.52000045776367
8353	VZ	2017-01-05	54.63999938964844
8354	VZ	2017-01-06	53.2599983215332
8355	VZ	2017-01-09	52.68000030517578
8356	VZ	2017-01-10	52.7599983215332
8357	VZ	2017-01-11	52.459999084472656
8358	VZ	2017-01-12	52.68000030517578
8359	VZ	2017-01-13	52.54999923706055
8360	VZ	2017-01-17	52.7400016784668
8361	VZ	2017-01-18	52.25
8362	VZ	2017-01-19	52.36000061035156
8363	VZ	2017-01-20	52.720001220703125
8364	VZ	2017-01-23	52.40999984741211
8365	VZ	2017-01-24	50.119998931884766
8366	VZ	2017-01-25	49.77000045776367
8367	VZ	2017-01-26	49.119998931884766
8368	VZ	2017-01-27	49.599998474121094
8369	VZ	2017-01-30	49.369998931884766
8370	VZ	2017-01-31	49.0099983215332
8371	VZ	2017-02-01	48.38999938964844
8372	VZ	2017-02-02	48.279998779296875
8373	VZ	2017-02-03	48.58000183105469
8374	VZ	2017-02-06	48.029998779296875
8375	VZ	2017-02-07	48.040000915527344
8376	VZ	2017-02-08	48.369998931884766
8377	VZ	2017-02-09	48.810001373291016
8378	VZ	2017-02-10	48.97999954223633
8379	VZ	2017-02-13	48.54999923706055
8380	VZ	2017-02-14	48.27000045776367
8381	VZ	2017-02-15	48.08000183105469
8382	VZ	2017-02-16	48.459999084472656
8383	VZ	2017-02-17	49.189998626708984
8384	VZ	2017-02-21	49.43000030517578
8385	VZ	2017-02-22	49.66999816894531
8386	VZ	2017-02-23	50.310001373291016
8387	VZ	2017-02-24	50.599998474121094
8388	VZ	2017-02-27	49.939998626708984
8389	VZ	2017-02-28	49.630001068115234
8390	VZ	2017-03-01	49.810001373291016
8391	VZ	2017-03-02	49.97999954223633
8392	VZ	2017-03-03	50.09000015258789
8393	VZ	2017-03-06	50.029998779296875
8394	VZ	2017-03-07	49.439998626708984
8395	VZ	2017-03-08	49.15999984741211
8396	VZ	2017-03-09	49.279998779296875
8397	VZ	2017-03-10	49.349998474121094
8398	VZ	2017-03-13	49.470001220703125
8399	VZ	2017-03-14	49.36000061035156
8400	VZ	2017-03-15	50.13999938964844
8401	VZ	2017-03-16	50.040000915527344
8402	VZ	2017-03-17	50.38999938964844
8403	VZ	2017-03-20	50.2400016784668
8404	VZ	2017-03-21	50.15999984741211
8405	VZ	2017-03-22	49.709999084472656
8406	VZ	2017-03-23	49.63999938964844
8407	VZ	2017-03-24	49.68000030517578
8408	VZ	2017-03-27	49.13999938964844
8409	VZ	2017-03-28	49.29999923706055
8410	VZ	2017-03-29	49.130001068115234
8411	VZ	2017-03-30	49.060001373291016
8412	VZ	2017-03-31	48.75
8413	VZ	2017-04-03	49.18000030517578
8414	VZ	2017-04-04	49.310001373291016
8415	VZ	2017-04-05	49.02000045776367
8416	VZ	2017-04-06	48.43000030517578
8417	VZ	2017-04-07	48.65999984741211
8418	VZ	2017-04-10	48.540000915527344
8419	VZ	2017-04-11	48.70000076293945
8420	VZ	2017-04-12	48.91999816894531
8421	VZ	2017-04-13	48.619998931884766
8422	VZ	2017-04-17	48.810001373291016
8423	VZ	2017-04-18	49.220001220703125
8424	VZ	2017-04-19	48.939998626708984
8425	VZ	2017-04-20	48.40999984741211
8426	VZ	2017-04-21	47.25
8427	VZ	2017-04-24	47.04999923706055
8428	VZ	2017-04-25	46.70000076293945
8429	VZ	2017-04-26	47.36000061035156
8430	VZ	2017-04-27	46.66999816894531
8431	VZ	2017-04-28	45.90999984741211
8432	VZ	2017-05-01	45.880001068115234
8433	VZ	2017-05-02	45.90999984741211
8434	VZ	2017-05-03	46.150001525878906
8435	VZ	2017-05-04	45.880001068115234
8436	VZ	2017-05-05	46.689998626708984
8437	VZ	2017-05-08	46.630001068115234
8438	VZ	2017-05-09	46.41999816894531
8439	VZ	2017-05-10	46.380001068115234
8440	VZ	2017-05-11	46.02000045776367
8441	VZ	2017-05-12	45.84000015258789
8442	VZ	2017-05-15	45.380001068115234
8443	VZ	2017-05-16	45.310001373291016
8444	VZ	2017-05-17	44.47999954223633
8445	VZ	2017-05-18	45.040000915527344
8446	VZ	2017-05-19	45.41999816894531
8447	VZ	2017-05-22	45.47999954223633
8448	VZ	2017-05-23	45.47999954223633
8449	VZ	2017-05-24	45.040000915527344
8450	VZ	2017-05-25	45.310001373291016
8451	VZ	2017-05-26	45.31999969482422
8452	VZ	2017-05-30	46.20000076293945
8453	VZ	2017-05-31	46.63999938964844
8454	VZ	2017-06-01	46.5099983215332
8455	VZ	2017-06-02	46.439998626708984
8456	VZ	2017-06-05	46.369998931884766
8457	VZ	2017-06-06	46.439998626708984
8458	VZ	2017-06-07	46.5
8459	VZ	2017-06-08	46.189998626708984
8460	VZ	2017-06-09	46.720001220703125
8461	VZ	2017-06-12	47.189998626708984
8462	VZ	2017-06-13	46.459999084472656
8463	VZ	2017-06-14	46.689998626708984
8464	VZ	2017-06-15	46.63999938964844
8465	VZ	2017-06-16	46.630001068115234
8466	VZ	2017-06-19	46.56999969482422
8467	VZ	2017-06-20	45.939998626708984
8468	VZ	2017-06-21	45.40999984741211
8469	VZ	2017-06-22	45.41999816894531
8470	VZ	2017-06-23	45.38999938964844
8471	VZ	2017-06-26	45.75
8472	VZ	2017-06-27	44.84000015258789
8473	VZ	2017-06-28	44.84000015258789
8474	VZ	2017-06-29	44.40999984741211
8475	VZ	2017-06-30	44.65999984741211
8476	VZ	2017-07-03	45.0
8477	VZ	2017-07-05	44.650001525878906
8478	VZ	2017-07-06	43.52000045776367
8479	VZ	2017-07-07	43.47999954223633
8480	VZ	2017-07-10	43.20000076293945
8481	VZ	2017-07-11	42.88999938964844
8482	VZ	2017-07-12	43.220001220703125
8483	VZ	2017-07-13	43.4900016784668
8484	VZ	2017-07-14	43.560001373291016
8485	VZ	2017-07-17	43.65999984741211
8486	VZ	2017-07-18	43.36000061035156
8487	VZ	2017-07-19	43.45000076293945
8488	VZ	2017-07-20	44.220001220703125
8489	VZ	2017-07-21	44.22999954223633
8490	VZ	2017-07-24	43.709999084472656
8491	VZ	2017-07-25	43.97999954223633
8492	VZ	2017-07-26	44.400001525878906
8493	VZ	2017-07-27	47.810001373291016
8494	VZ	2017-07-28	47.939998626708984
8495	VZ	2017-07-31	48.400001525878906
8496	VZ	2017-08-01	48.88999938964844
8497	VZ	2017-08-02	48.209999084472656
8498	VZ	2017-08-03	48.61000061035156
8499	VZ	2017-08-04	48.90999984741211
8500	VZ	2017-08-07	48.86000061035156
8501	VZ	2017-08-08	48.599998474121094
8502	VZ	2017-08-09	48.220001220703125
8503	VZ	2017-08-10	48.02000045776367
8504	VZ	2017-08-11	48.060001373291016
8505	VZ	2017-08-14	48.779998779296875
8506	VZ	2017-08-15	48.47999954223633
8507	VZ	2017-08-16	48.40999984741211
8508	VZ	2017-08-17	47.88999938964844
8509	VZ	2017-08-18	47.689998626708984
8510	VZ	2017-08-21	48.13999938964844
8511	VZ	2017-08-22	48.349998474121094
8512	VZ	2017-08-23	48.279998779296875
8513	VZ	2017-08-24	48.310001373291016
8514	VZ	2017-08-25	48.68000030517578
8515	VZ	2017-08-28	48.61000061035156
8516	VZ	2017-08-29	48.5099983215332
8517	VZ	2017-08-30	48.119998931884766
8518	VZ	2017-08-31	47.970001220703125
8519	VZ	2017-09-01	47.91999816894531
8520	VZ	2017-09-05	47.36000061035156
8521	VZ	2017-09-06	46.90999984741211
8522	VZ	2017-09-07	46.20000076293945
8523	VZ	2017-09-08	46.11000061035156
8524	VZ	2017-09-11	46.29999923706055
8525	VZ	2017-09-12	46.790000915527344
8526	VZ	2017-09-13	47.25
8527	VZ	2017-09-14	47.18000030517578
8528	VZ	2017-09-15	47.86000061035156
8529	VZ	2017-09-18	48.09000015258789
8530	VZ	2017-09-19	49.34000015258789
8531	VZ	2017-09-20	49.47999954223633
8532	VZ	2017-09-21	48.939998626708984
8533	VZ	2017-09-22	49.900001525878906
8534	VZ	2017-09-25	49.900001525878906
8535	VZ	2017-09-26	49.5099983215332
8536	VZ	2017-09-27	49.5099983215332
8537	VZ	2017-09-28	49.40999984741211
8538	VZ	2017-09-29	49.4900016784668
8539	VZ	2017-10-02	49.36000061035156
8540	VZ	2017-10-03	49.849998474121094
8541	VZ	2017-10-04	49.900001525878906
8542	VZ	2017-10-05	49.77000045776367
8543	VZ	2017-10-06	48.810001373291016
8544	VZ	2017-10-09	49.04999923706055
8545	VZ	2017-10-10	49.13999938964844
8546	VZ	2017-10-11	48.86000061035156
8547	VZ	2017-10-12	48.349998474121094
8548	VZ	2017-10-13	47.86000061035156
8549	VZ	2017-10-16	48.09000015258789
8550	VZ	2017-10-17	48.400001525878906
8551	VZ	2017-10-18	48.650001525878906
8552	VZ	2017-10-19	49.209999084472656
8553	VZ	2017-10-20	49.529998779296875
8554	VZ	2017-10-23	48.9900016784668
8555	VZ	2017-10-24	48.939998626708984
8556	VZ	2017-10-25	48.63999938964844
8557	VZ	2017-10-26	48.88999938964844
8558	VZ	2017-10-27	48.869998931884766
8559	VZ	2017-10-30	47.83000183105469
8560	VZ	2017-10-31	47.869998931884766
8561	VZ	2017-11-01	47.83000183105469
8562	VZ	2017-11-02	47.459999084472656
8563	VZ	2017-11-03	47.41999816894531
8564	VZ	2017-11-06	45.529998779296875
8565	VZ	2017-11-07	45.56999969482422
8566	VZ	2017-11-08	45.459999084472656
8567	VZ	2017-11-09	45.06999969482422
8568	VZ	2017-11-10	44.880001068115234
8569	VZ	2017-11-13	44.75
8570	VZ	2017-11-14	44.220001220703125
8571	VZ	2017-11-15	44.11000061035156
8572	VZ	2017-11-16	44.77000045776367
8573	VZ	2017-11-17	45.41999816894531
8574	VZ	2017-11-20	46.20000076293945
8575	VZ	2017-11-21	46.18000030517578
8576	VZ	2017-11-22	47.099998474121094
8577	VZ	2017-11-24	47.0099983215332
8578	VZ	2017-11-27	47.65999984741211
8579	VZ	2017-11-28	48.81999969482422
8580	VZ	2017-11-29	49.900001525878906
8581	VZ	2017-11-30	50.88999938964844
8582	VZ	2017-12-01	51.25
8583	VZ	2017-12-04	51.720001220703125
8584	VZ	2017-12-05	50.91999816894531
8585	VZ	2017-12-06	50.68000030517578
8586	VZ	2017-12-07	50.41999816894531
8587	VZ	2017-12-08	51.09000015258789
8588	VZ	2017-12-11	51.84000015258789
8589	VZ	2017-12-12	53.189998626708984
8590	VZ	2017-12-13	52.88999938964844
8591	VZ	2017-12-14	52.34000015258789
8592	VZ	2017-12-15	52.66999816894531
8593	VZ	2017-12-18	53.25
8594	VZ	2017-12-19	52.83000183105469
8595	VZ	2017-12-20	52.77000045776367
8596	VZ	2017-12-21	53.0099983215332
8597	VZ	2017-12-22	53.189998626708984
8598	VZ	2017-12-26	53.220001220703125
8599	VZ	2017-12-27	53.279998779296875
8600	VZ	2017-12-28	53.43000030517578
8601	VZ	2017-12-29	52.93000030517578
8602	VZ	2018-01-02	53.529998779296875
8603	VZ	2018-01-03	52.43000030517578
8604	VZ	2018-01-04	52.599998474121094
8605	VZ	2018-01-05	52.47999954223633
8606	VZ	2018-01-08	52.38999938964844
8607	VZ	2018-01-09	51.61000061035156
8608	VZ	2018-01-10	51.689998626708984
8609	VZ	2018-01-11	52.11000061035156
8610	VZ	2018-01-12	51.86000061035156
8611	VZ	2018-01-16	51.65999984741211
8612	VZ	2018-01-17	51.720001220703125
8613	VZ	2018-01-18	51.54999923706055
8614	VZ	2018-01-19	51.90999984741211
8615	VZ	2018-01-22	53.459999084472656
8616	VZ	2018-01-23	53.22999954223633
8617	VZ	2018-01-24	54.220001220703125
8618	VZ	2018-01-25	54.290000915527344
8619	VZ	2018-01-26	54.720001220703125
8620	VZ	2018-01-29	54.130001068115234
8621	VZ	2018-01-30	53.900001525878906
8622	VZ	2018-01-31	54.06999969482422
8623	VZ	2018-02-01	54.29999923706055
8624	VZ	2018-02-02	52.97999954223633
8625	VZ	2018-02-05	50.5
8626	VZ	2018-02-06	50.83000183105469
8627	VZ	2018-02-07	51.0099983215332
8628	VZ	2018-02-08	49.040000915527344
8629	VZ	2018-02-09	49.880001068115234
8630	VZ	2018-02-12	50.11000061035156
8631	VZ	2018-02-13	50.08000183105469
8632	VZ	2018-02-14	49.5099983215332
8633	VZ	2018-02-15	49.7400016784668
8634	VZ	2018-02-16	50.150001525878906
8635	VZ	2018-02-20	48.91999816894531
8636	VZ	2018-02-21	47.959999084472656
8637	VZ	2018-02-22	47.869998931884766
8638	VZ	2018-02-23	48.290000915527344
8639	VZ	2018-02-26	49.09000015258789
8640	VZ	2018-02-27	48.040000915527344
8641	VZ	2018-02-28	47.7400016784668
8642	VZ	2018-03-01	47.959999084472656
8643	VZ	2018-03-02	48.2599983215332
8644	VZ	2018-03-05	48.709999084472656
8645	VZ	2018-03-06	48.88999938964844
8646	VZ	2018-03-07	48.84000015258789
8647	VZ	2018-03-08	49.0099983215332
8648	VZ	2018-03-09	49.0099983215332
8649	VZ	2018-03-12	48.79999923706055
8650	VZ	2018-03-13	48.650001525878906
8651	VZ	2018-03-14	48.45000076293945
8652	VZ	2018-03-15	48.290000915527344
8653	VZ	2018-03-16	48.560001373291016
8654	VZ	2018-03-19	48.310001373291016
8655	VZ	2018-03-20	47.689998626708984
8656	VZ	2018-03-21	47.279998779296875
8657	VZ	2018-03-22	46.880001068115234
8658	VZ	2018-03-23	46.290000915527344
8659	VZ	2018-03-26	47.06999969482422
8660	VZ	2018-03-27	47.310001373291016
8661	VZ	2018-03-28	48.0
8662	VZ	2018-03-29	47.81999969482422
8663	VZ	2018-04-02	47.15999984741211
8664	VZ	2018-04-03	47.5
8665	VZ	2018-04-04	47.93000030517578
8666	VZ	2018-04-05	48.2400016784668
8667	VZ	2018-04-06	47.47999954223633
8668	VZ	2018-04-09	46.91999816894531
8669	VZ	2018-04-10	48.27000045776367
8670	VZ	2018-04-11	47.58000183105469
8671	VZ	2018-04-12	47.7400016784668
8672	VZ	2018-04-13	47.65999984741211
8673	VZ	2018-04-16	48.38999938964844
8674	VZ	2018-04-17	48.849998474121094
8675	VZ	2018-04-18	48.619998931884766
8676	VZ	2018-04-19	48.43000030517578
8677	VZ	2018-04-20	47.900001525878906
8678	VZ	2018-04-23	48.65999984741211
8679	VZ	2018-04-24	49.66999816894531
8680	VZ	2018-04-25	50.099998474121094
8681	VZ	2018-04-26	49.7599983215332
8682	VZ	2018-04-27	51.56999969482422
8683	VZ	2018-04-30	49.349998474121094
8684	VZ	2018-05-01	48.81999969482422
8685	VZ	2018-05-02	47.75
8686	VZ	2018-05-03	47.84000015258789
8687	VZ	2018-05-04	48.189998626708984
8688	VZ	2018-05-07	47.72999954223633
8689	VZ	2018-05-08	47.02000045776367
8690	VZ	2018-05-09	46.380001068115234
8691	VZ	2018-05-10	47.20000076293945
8692	VZ	2018-05-11	48.619998931884766
8693	VZ	2018-05-14	48.4900016784668
8694	VZ	2018-05-15	47.790000915527344
8695	VZ	2018-05-16	47.86000061035156
8696	VZ	2018-05-17	47.849998474121094
8697	VZ	2018-05-18	47.7400016784668
8698	VZ	2018-05-21	48.43000030517578
8699	VZ	2018-05-22	48.810001373291016
8700	VZ	2018-05-23	48.59000015258789
8701	VZ	2018-05-24	48.63999938964844
8702	VZ	2018-05-25	48.52000045776367
8703	VZ	2018-05-29	48.20000076293945
8704	VZ	2018-05-30	48.599998474121094
8705	VZ	2018-05-31	47.66999816894531
8706	VZ	2018-06-01	47.810001373291016
8707	VZ	2018-06-04	47.81999969482422
8708	VZ	2018-06-05	47.970001220703125
8709	VZ	2018-06-06	48.40999984741211
8710	VZ	2018-06-07	49.0099983215332
8711	VZ	2018-06-08	49.18000030517578
8712	VZ	2018-06-11	49.29999923706055
8713	VZ	2018-06-12	48.810001373291016
8714	VZ	2018-06-13	47.400001525878906
8715	VZ	2018-06-14	47.81999969482422
8716	VZ	2018-06-15	48.060001373291016
8717	VZ	2018-06-18	47.459999084472656
8718	VZ	2018-06-19	48.5
8719	VZ	2018-06-20	48.09000015258789
8720	VZ	2018-06-21	48.630001068115234
8721	VZ	2018-06-22	49.7599983215332
8722	VZ	2018-06-25	49.599998474121094
8723	VZ	2018-06-26	49.29999923706055
8724	VZ	2018-06-27	49.310001373291016
8725	VZ	2018-06-28	50.86000061035156
8726	VZ	2018-06-29	50.310001373291016
8727	VZ	2018-07-02	50.41999816894531
8728	VZ	2018-07-03	50.70000076293945
8729	VZ	2018-07-05	51.279998779296875
8730	VZ	2018-07-06	51.47999954223633
8731	VZ	2018-07-09	50.7400016784668
8732	VZ	2018-07-10	51.34000015258789
8733	VZ	2018-07-11	51.34000015258789
8734	VZ	2018-07-12	51.2400016784668
8735	VZ	2018-07-13	51.40999984741211
8736	VZ	2018-07-16	51.59000015258789
8737	VZ	2018-07-17	51.43000030517578
8738	VZ	2018-07-18	51.13999938964844
8739	VZ	2018-07-19	50.75
8740	VZ	2018-07-20	50.619998931884766
8741	VZ	2018-07-23	50.75
8742	VZ	2018-07-24	51.5099983215332
8743	VZ	2018-07-25	50.90999984741211
8744	VZ	2018-07-26	51.18000030517578
8745	VZ	2018-07-27	52.0099983215332
8746	VZ	2018-07-30	52.4900016784668
8747	VZ	2018-07-31	51.63999938964844
8748	VZ	2018-08-01	51.72999954223633
8749	VZ	2018-08-02	51.97999954223633
8750	VZ	2018-08-03	52.27000045776367
8751	VZ	2018-08-06	52.47999954223633
8752	VZ	2018-08-07	52.459999084472656
8753	VZ	2018-08-08	52.70000076293945
8754	VZ	2018-08-09	53.0099983215332
8755	VZ	2018-08-10	52.470001220703125
8756	VZ	2018-08-13	52.220001220703125
8757	VZ	2018-08-14	52.869998931884766
8758	VZ	2018-08-15	53.2400016784668
8759	VZ	2018-08-16	54.27000045776367
8760	VZ	2018-08-17	54.790000915527344
8761	VZ	2018-08-20	54.650001525878906
8762	VZ	2018-08-21	54.90999984741211
8763	VZ	2018-08-22	54.13999938964844
8764	VZ	2018-08-23	54.279998779296875
8765	VZ	2018-08-24	54.779998779296875
8766	VZ	2018-08-27	54.849998474121094
8767	VZ	2018-08-28	54.650001525878906
8768	VZ	2018-08-29	54.56999969482422
8769	VZ	2018-08-30	54.75
8770	VZ	2018-08-31	54.369998931884766
8771	VZ	2018-09-04	53.189998626708984
8772	VZ	2018-09-05	53.81999969482422
8773	VZ	2018-09-06	54.290000915527344
8774	VZ	2018-09-07	54.0
8775	VZ	2018-09-10	54.119998931884766
8776	VZ	2018-09-11	54.720001220703125
8777	VZ	2018-09-12	54.970001220703125
8778	VZ	2018-09-13	54.939998626708984
8779	VZ	2018-09-14	54.54999923706055
8780	VZ	2018-09-17	54.70000076293945
8781	VZ	2018-09-18	54.38999938964844
8782	VZ	2018-09-19	53.5
8783	VZ	2018-09-20	53.95000076293945
8784	VZ	2018-09-21	54.41999816894531
8785	VZ	2018-09-24	53.540000915527344
8786	VZ	2018-09-25	53.04999923706055
8787	VZ	2018-09-26	53.13999938964844
8788	VZ	2018-09-27	53.59000015258789
8789	VZ	2018-09-28	53.38999938964844
8790	VZ	2018-10-01	53.84000015258789
8791	VZ	2018-10-02	54.41999816894531
8792	VZ	2018-10-03	54.290000915527344
8793	VZ	2018-10-04	55.02000045776367
8794	VZ	2018-10-05	54.939998626708984
8795	VZ	2018-10-08	55.02000045776367
8796	VZ	2018-10-09	54.9900016784668
8797	VZ	2018-10-10	54.33000183105469
8798	VZ	2018-10-11	53.33000183105469
8799	VZ	2018-10-12	53.72999954223633
8800	VZ	2018-10-15	53.599998474121094
8801	VZ	2018-10-16	53.70000076293945
8802	VZ	2018-10-17	53.959999084472656
8803	VZ	2018-10-18	54.650001525878906
8804	VZ	2018-10-19	54.900001525878906
8805	VZ	2018-10-22	54.97999954223633
8806	VZ	2018-10-23	57.209999084472656
8807	VZ	2018-10-24	57.41999816894531
8808	VZ	2018-10-25	56.43000030517578
8809	VZ	2018-10-26	55.5099983215332
8810	VZ	2018-10-29	56.47999954223633
8811	VZ	2018-10-30	58.18000030517578
8812	VZ	2018-10-31	57.09000015258789
8813	VZ	2018-11-01	56.04999923706055
8814	VZ	2018-11-02	56.630001068115234
8815	VZ	2018-11-05	57.209999084472656
8816	VZ	2018-11-06	57.209999084472656
8817	VZ	2018-11-07	57.650001525878906
8818	VZ	2018-11-08	58.27000045776367
8819	VZ	2018-11-09	58.459999084472656
8820	VZ	2018-11-12	58.720001220703125
8821	VZ	2018-11-13	58.65999984741211
8822	VZ	2018-11-14	58.939998626708984
8823	VZ	2018-11-15	59.08000183105469
8824	VZ	2018-11-16	60.209999084472656
8825	VZ	2018-11-19	60.619998931884766
8826	VZ	2018-11-20	59.459999084472656
8827	VZ	2018-11-21	59.15999984741211
8828	VZ	2018-11-23	58.63999938964844
8829	VZ	2018-11-26	59.16999816894531
8830	VZ	2018-11-27	60.650001525878906
8831	VZ	2018-11-28	60.060001373291016
8832	VZ	2018-11-29	59.45000076293945
8833	VZ	2018-11-30	60.29999923706055
8834	VZ	2018-12-03	58.15999984741211
8835	VZ	2018-12-04	58.09000015258789
8836	VZ	2018-12-06	58.08000183105469
8837	VZ	2018-12-07	57.68000030517578
8838	VZ	2018-12-10	58.27000045776367
8839	VZ	2018-12-11	58.849998474121094
8840	VZ	2018-12-12	57.25
8841	VZ	2018-12-13	57.09000015258789
8842	VZ	2018-12-14	57.08000183105469
8843	VZ	2018-12-17	55.95000076293945
8844	VZ	2018-12-18	55.650001525878906
8845	VZ	2018-12-19	55.86000061035156
8846	VZ	2018-12-20	55.06999969482422
8847	VZ	2018-12-21	54.91999816894531
8848	VZ	2018-12-24	53.04999923706055
8849	VZ	2018-12-26	54.439998626708984
8850	VZ	2018-12-27	55.150001525878906
8851	VZ	2018-12-28	55.27000045776367
8852	VZ	2018-12-31	56.220001220703125
8853	VZ	2019-01-02	56.02000045776367
8854	VZ	2019-01-03	56.220001220703125
8855	VZ	2019-01-04	56.36000061035156
8856	VZ	2019-01-07	56.720001220703125
8857	VZ	2019-01-08	58.380001068115234
8858	VZ	2019-01-09	57.04999923706055
8859	VZ	2019-01-10	57.599998474121094
8860	VZ	2019-01-11	58.02000045776367
8861	VZ	2019-01-14	58.029998779296875
8862	VZ	2019-01-15	58.099998474121094
8863	VZ	2019-01-16	57.08000183105469
8864	VZ	2019-01-17	56.83000183105469
8865	VZ	2019-01-18	57.09000015258789
8866	VZ	2019-01-22	56.9900016784668
8867	VZ	2019-01-23	57.7599983215332
8868	VZ	2019-01-24	57.06999969482422
8869	VZ	2019-01-25	56.400001525878906
8870	VZ	2019-01-28	55.06999969482422
8871	VZ	2019-01-29	53.279998779296875
8872	VZ	2019-01-30	54.0
8873	VZ	2019-01-31	55.060001373291016
8874	VZ	2019-02-01	54.54999923706055
8875	VZ	2019-02-04	54.040000915527344
8876	VZ	2019-02-05	54.13999938964844
8877	VZ	2019-02-06	53.790000915527344
8878	VZ	2019-02-07	53.56999969482422
8879	VZ	2019-02-08	53.95000076293945
8880	VZ	2019-02-11	54.04999923706055
8881	VZ	2019-02-12	54.41999816894531
8882	VZ	2019-02-13	54.47999954223633
8883	VZ	2019-02-14	54.029998779296875
8884	VZ	2019-02-15	55.15999984741211
8885	VZ	2019-02-19	55.439998626708984
8886	VZ	2019-02-20	55.7599983215332
8887	VZ	2019-02-21	56.150001525878906
8888	VZ	2019-02-22	56.91999816894531
8889	VZ	2019-02-25	56.779998779296875
8890	VZ	2019-02-26	56.63999938964844
8891	VZ	2019-02-27	56.720001220703125
8892	VZ	2019-02-28	56.91999816894531
8893	VZ	2019-03-01	56.959999084472656
8894	VZ	2019-03-04	56.2400016784668
8895	VZ	2019-03-05	56.08000183105469
8896	VZ	2019-03-06	55.68000030517578
8897	VZ	2019-03-07	56.29999923706055
8898	VZ	2019-03-08	56.529998779296875
8899	VZ	2019-03-11	57.58000183105469
8900	VZ	2019-03-12	57.43000030517578
8901	VZ	2019-03-13	57.65999984741211
8902	VZ	2019-03-14	57.95000076293945
8903	VZ	2019-03-15	58.38999938964844
8904	VZ	2019-03-18	58.06999969482422
8905	VZ	2019-03-19	57.5
8906	VZ	2019-03-20	57.66999816894531
8907	VZ	2019-03-21	58.290000915527344
8908	VZ	2019-03-22	59.7599983215332
8909	VZ	2019-03-25	60.08000183105469
8910	VZ	2019-03-26	60.630001068115234
8911	VZ	2019-03-27	60.880001068115234
8912	VZ	2019-03-28	59.08000183105469
8913	VZ	2019-03-29	59.130001068115234
8914	VZ	2019-04-01	59.09000015258789
8915	VZ	2019-04-02	58.529998779296875
8916	VZ	2019-04-03	58.869998931884766
8917	VZ	2019-04-04	58.9900016784668
8918	VZ	2019-04-05	59.09000015258789
8919	VZ	2019-04-08	59.130001068115234
8920	VZ	2019-04-09	58.400001525878906
8921	VZ	2019-04-10	58.61000061035156
8922	VZ	2019-04-11	58.560001373291016
8923	VZ	2019-04-12	58.7400016784668
8924	VZ	2019-04-15	58.709999084472656
8925	VZ	2019-04-16	58.790000915527344
8926	VZ	2019-04-17	57.779998779296875
8927	VZ	2019-04-18	58.040000915527344
8928	VZ	2019-04-22	58.369998931884766
8929	VZ	2019-04-23	57.150001525878906
8930	VZ	2019-04-24	57.08000183105469
8931	VZ	2019-04-25	55.849998474121094
8932	VZ	2019-04-26	56.58000183105469
8933	VZ	2019-04-29	56.84000015258789
8934	VZ	2019-04-30	57.189998626708984
8935	VZ	2019-05-01	56.52000045776367
8936	VZ	2019-05-02	56.9900016784668
8937	VZ	2019-05-03	57.2400016784668
8938	VZ	2019-05-06	56.90999984741211
8939	VZ	2019-05-07	56.630001068115234
8940	VZ	2019-05-08	56.380001068115234
8941	VZ	2019-05-09	56.47999954223633
8942	VZ	2019-05-10	56.90999984741211
8943	VZ	2019-05-13	56.75
8944	VZ	2019-05-14	56.54999923706055
8945	VZ	2019-05-15	56.810001373291016
8946	VZ	2019-05-16	57.380001068115234
8947	VZ	2019-05-17	58.09000015258789
8948	VZ	2019-05-20	59.0099983215332
8949	VZ	2019-05-21	59.5
8950	VZ	2019-05-22	59.25
8951	VZ	2019-05-23	58.869998931884766
8952	VZ	2019-05-24	59.31999969482422
8953	VZ	2019-05-28	58.72999954223633
8954	VZ	2019-05-29	58.18000030517578
8955	VZ	2019-05-30	56.83000183105469
8956	VZ	2019-05-31	54.349998474121094
8957	VZ	2019-06-03	56.380001068115234
8958	VZ	2019-06-04	56.220001220703125
8959	VZ	2019-06-05	57.029998779296875
8960	VZ	2019-06-06	57.540000915527344
8961	VZ	2019-06-07	57.2400016784668
8962	VZ	2019-06-10	56.150001525878906
8963	VZ	2019-06-11	56.83000183105469
8964	VZ	2019-06-12	57.36000061035156
8965	VZ	2019-06-13	57.619998931884766
8966	VZ	2019-06-14	58.279998779296875
8967	VZ	2019-06-17	57.630001068115234
8968	VZ	2019-06-18	57.33000183105469
8969	VZ	2019-06-19	57.630001068115234
8970	VZ	2019-06-20	57.34000015258789
8971	VZ	2019-06-21	57.77000045776367
8972	VZ	2019-06-24	58.27000045776367
8973	VZ	2019-06-25	58.0
8974	VZ	2019-06-26	56.9900016784668
8975	VZ	2019-06-27	57.25
8976	VZ	2019-06-28	57.130001068115234
8977	VZ	2019-07-01	56.65999984741211
8978	VZ	2019-07-02	58.130001068115234
8979	VZ	2019-07-03	58.130001068115234
8980	VZ	2019-07-05	58.310001373291016
8981	VZ	2019-07-08	57.88999938964844
8982	VZ	2019-07-09	56.40999984741211
8983	VZ	2019-07-10	57.0
8984	VZ	2019-07-11	56.91999816894531
8985	VZ	2019-07-12	57.189998626708984
8986	VZ	2019-07-15	57.58000183105469
8987	VZ	2019-07-16	57.40999984741211
8988	VZ	2019-07-17	57.220001220703125
8989	VZ	2019-07-18	57.209999084472656
8990	VZ	2019-07-19	56.59000015258789
8991	VZ	2019-07-22	55.5
8992	VZ	2019-07-23	55.47999954223633
8993	VZ	2019-07-24	55.970001220703125
8994	VZ	2019-07-25	56.36000061035156
8995	VZ	2019-07-26	57.08000183105469
8996	VZ	2019-07-29	57.369998931884766
8997	VZ	2019-07-30	56.630001068115234
8998	VZ	2019-07-31	55.27000045776367
8999	VZ	2019-08-01	55.2599983215332
9000	VZ	2019-08-02	55.59000015258789
9001	VZ	2019-08-05	55.220001220703125
9002	VZ	2019-08-06	55.04999923706055
9003	VZ	2019-08-07	55.09000015258789
9004	VZ	2019-08-08	55.81999969482422
9005	VZ	2019-08-09	55.779998779296875
9006	VZ	2019-08-12	55.689998626708984
9007	VZ	2019-08-13	56.369998931884766
9008	VZ	2019-08-14	55.720001220703125
9009	VZ	2019-08-15	56.29999923706055
9010	VZ	2019-08-16	56.650001525878906
9011	VZ	2019-08-19	57.0
9012	VZ	2019-08-20	56.27000045776367
9013	VZ	2019-08-21	56.59000015258789
9014	VZ	2019-08-22	56.779998779296875
9015	VZ	2019-08-23	55.91999816894531
9016	VZ	2019-08-26	56.709999084472656
9017	VZ	2019-08-27	57.18000030517578
9018	VZ	2019-08-28	57.95000076293945
9019	VZ	2019-08-29	57.939998626708984
9020	VZ	2019-08-30	58.15999984741211
9021	VZ	2019-09-03	58.040000915527344
9022	VZ	2019-09-04	58.18000030517578
9023	VZ	2019-09-05	58.59000015258789
9024	VZ	2019-09-06	59.060001373291016
9025	VZ	2019-09-09	58.65999984741211
9026	VZ	2019-09-10	59.709999084472656
9027	VZ	2019-09-11	60.130001068115234
9028	VZ	2019-09-12	60.43000030517578
9029	VZ	2019-09-13	59.959999084472656
9030	VZ	2019-09-16	59.5
9031	VZ	2019-09-17	59.869998931884766
9032	VZ	2019-09-18	59.93000030517578
9033	VZ	2019-09-19	59.97999954223633
9034	VZ	2019-09-20	60.290000915527344
9035	VZ	2019-09-23	60.209999084472656
9036	VZ	2019-09-24	60.5099983215332
9037	VZ	2019-09-25	60.27000045776367
9038	VZ	2019-09-26	60.439998626708984
9039	VZ	2019-09-27	60.29999923706055
9040	VZ	2019-09-30	60.36000061035156
9041	VZ	2019-10-01	59.849998474121094
9042	VZ	2019-10-02	58.90999984741211
9043	VZ	2019-10-03	59.0099983215332
9044	VZ	2019-10-04	59.900001525878906
9045	VZ	2019-10-07	60.25
9046	VZ	2019-10-08	59.720001220703125
9047	VZ	2019-10-09	59.220001220703125
9048	VZ	2019-10-10	59.83000183105469
9049	VZ	2019-10-11	59.93000030517578
9050	VZ	2019-10-14	59.599998474121094
9051	VZ	2019-10-15	60.54999923706055
9052	VZ	2019-10-16	60.290000915527344
9053	VZ	2019-10-17	60.40999984741211
9054	VZ	2019-10-18	61.04999923706055
9055	VZ	2019-10-21	60.75
9056	VZ	2019-10-22	60.77000045776367
9057	VZ	2019-10-23	60.880001068115234
9058	VZ	2019-10-24	60.58000183105469
9059	VZ	2019-10-25	60.369998931884766
9060	VZ	2019-10-28	60.18000030517578
9061	VZ	2019-10-29	60.189998626708984
9062	VZ	2019-10-30	60.81999969482422
9063	VZ	2019-10-31	60.470001220703125
9064	VZ	2019-11-01	60.369998931884766
9065	VZ	2019-11-04	59.869998931884766
9066	VZ	2019-11-05	59.5
9067	VZ	2019-11-06	60.130001068115234
9068	VZ	2019-11-07	60.529998779296875
9069	VZ	2019-11-08	59.349998474121094
9070	VZ	2019-11-11	59.61000061035156
9071	VZ	2019-11-12	59.31999969482422
9072	VZ	2019-11-13	59.40999984741211
9073	VZ	2019-11-14	59.34000015258789
9074	VZ	2019-11-15	59.5099983215332
9075	VZ	2019-11-18	59.439998626708984
9076	VZ	2019-11-19	59.5
9077	VZ	2019-11-20	59.47999954223633
9078	VZ	2019-11-21	59.61000061035156
9079	VZ	2019-11-22	59.75
9080	VZ	2019-11-25	59.380001068115234
9081	VZ	2019-11-26	59.88999938964844
9082	VZ	2019-11-27	60.099998474121094
9083	VZ	2019-11-29	60.2400016784668
9084	VZ	2019-12-02	59.959999084472656
9085	VZ	2019-12-03	60.13999938964844
9086	VZ	2019-12-04	60.529998779296875
9087	VZ	2019-12-05	60.81999969482422
9088	VZ	2019-12-06	61.189998626708984
9089	VZ	2019-12-09	61.0099983215332
9090	VZ	2019-12-10	61.22999954223633
9091	VZ	2019-12-11	61.08000183105469
9092	VZ	2019-12-12	61.16999816894531
9093	VZ	2019-12-13	60.810001373291016
9094	VZ	2019-12-16	61.22999954223633
9095	VZ	2019-12-17	61.4900016784668
9096	VZ	2019-12-18	60.86000061035156
9097	VZ	2019-12-19	60.79999923706055
9098	VZ	2019-12-20	62.06999969482422
9099	VZ	2019-12-23	61.400001525878906
9100	VZ	2019-12-24	61.279998779296875
9101	VZ	2019-12-26	61.290000915527344
9102	VZ	2019-12-27	61.529998779296875
9103	VZ	2019-12-30	61.209999084472656
9104	VZ	2019-12-31	61.400001525878906
9105	VZ	2020-01-02	61.04999923706055
9106	VZ	2020-01-03	60.400001525878906
9107	VZ	2020-01-06	60.27000045776367
9108	VZ	2020-01-07	59.599998474121094
9109	VZ	2020-01-08	59.709999084472656
9110	VZ	2020-01-09	58.849998474121094
9111	VZ	2020-01-10	58.9900016784668
9112	VZ	2020-01-13	59.150001525878906
9113	VZ	2020-01-14	59.040000915527344
9114	VZ	2020-01-15	59.099998474121094
9115	VZ	2020-01-16	59.66999816894531
9116	VZ	2020-01-17	60.130001068115234
9117	VZ	2020-01-21	60.31999969482422
9118	VZ	2020-01-22	60.47999954223633
9119	VZ	2020-01-23	60.5099983215332
9120	VZ	2020-01-24	60.279998779296875
9121	VZ	2020-01-27	59.90999984741211
9122	VZ	2020-01-28	60.70000076293945
9123	VZ	2020-01-29	59.529998779296875
9124	VZ	2020-01-30	59.36000061035156
9125	VZ	2020-01-31	59.439998626708984
9126	VZ	2020-02-03	58.04999923706055
9127	VZ	2020-02-04	58.290000915527344
9128	VZ	2020-02-05	59.130001068115234
9129	VZ	2020-02-06	59.439998626708984
9130	VZ	2020-02-07	59.939998626708984
9131	VZ	2020-02-10	60.2400016784668
9132	VZ	2020-02-11	58.689998626708984
9133	VZ	2020-02-12	58.22999954223633
9134	VZ	2020-02-13	58.650001525878906
9135	VZ	2020-02-14	58.5099983215332
9136	VZ	2020-02-18	57.90999984741211
9137	VZ	2020-02-19	58.220001220703125
9138	VZ	2020-02-20	58.09000015258789
9139	VZ	2020-02-21	58.20000076293945
9140	VZ	2020-02-24	57.9900016784668
9141	VZ	2020-02-25	57.119998931884766
9142	VZ	2020-02-26	57.13999938964844
9143	VZ	2020-02-27	55.060001373291016
9144	VZ	2020-02-28	54.15999984741211
9145	VZ	2020-03-02	57.31999969482422
9146	VZ	2020-03-03	55.70000076293945
9147	VZ	2020-03-04	58.119998931884766
9148	VZ	2020-03-05	57.15999984741211
9149	VZ	2020-03-06	56.869998931884766
9150	VZ	2020-03-09	55.83000183105469
9151	VZ	2020-03-10	56.52000045776367
9152	VZ	2020-03-11	54.83000183105469
9153	VZ	2020-03-12	51.20000076293945
9154	VZ	2020-03-13	54.16999816894531
9155	VZ	2020-03-16	50.9900016784668
9156	VZ	2020-03-17	54.310001373291016
9157	VZ	2020-03-18	54.31999969482422
9158	VZ	2020-03-19	53.619998931884766
9159	VZ	2020-03-20	51.79999923706055
9160	VZ	2020-03-23	50.310001373291016
9161	VZ	2020-03-24	49.9900016784668
9162	VZ	2020-03-25	49.939998626708984
9163	VZ	2020-03-26	53.540000915527344
9164	VZ	2020-03-27	52.77000045776367
9165	VZ	2020-03-30	54.77000045776367
9166	VZ	2020-03-31	53.72999954223633
9167	VZ	2020-04-01	52.91999816894531
9168	VZ	2020-04-02	55.25
9169	VZ	2020-04-03	54.70000076293945
9170	VZ	2020-04-06	56.70000076293945
9171	VZ	2020-04-07	56.97999954223633
9172	VZ	2020-04-08	57.79999923706055
9173	VZ	2020-04-09	57.439998626708984
9174	VZ	2020-04-13	56.66999816894531
9175	VZ	2020-04-14	58.13999938964844
9176	VZ	2020-04-15	56.93000030517578
9177	VZ	2020-04-16	57.65999984741211
9178	VZ	2020-04-17	58.459999084472656
9179	VZ	2020-04-20	58.130001068115234
9180	VZ	2020-04-21	56.81999969482422
9181	VZ	2020-04-22	57.9900016784668
9182	VZ	2020-04-23	57.59000015258789
9183	VZ	2020-04-24	57.93000030517578
9184	VZ	2020-04-27	57.810001373291016
9185	VZ	2020-04-28	57.83000183105469
9186	VZ	2020-04-29	58.119998931884766
9187	VZ	2020-04-30	57.45000076293945
9188	VZ	2020-05-01	56.83000183105469
9189	VZ	2020-05-04	56.2400016784668
9190	VZ	2020-05-05	56.5099983215332
9191	VZ	2020-05-06	55.63999938964844
9192	VZ	2020-05-07	55.58000183105469
9193	VZ	2020-05-08	57.0
9194	VZ	2020-05-11	56.400001525878906
9195	VZ	2020-05-12	55.459999084472656
9196	VZ	2020-05-13	54.849998474121094
9197	VZ	2020-05-14	54.90999984741211
9198	VZ	2020-05-15	54.709999084472656
9199	VZ	2020-05-18	55.720001220703125
9200	VZ	2020-05-19	54.380001068115234
9201	VZ	2020-05-20	54.2599983215332
9202	VZ	2020-05-21	53.970001220703125
9203	VZ	2020-05-22	54.099998474121094
9204	VZ	2020-05-26	54.29999923706055
9205	VZ	2020-05-27	55.13999938964844
9206	VZ	2020-05-28	55.720001220703125
9207	VZ	2020-05-29	57.380001068115234
9208	VZ	2020-06-01	55.779998779296875
9209	VZ	2020-06-02	56.400001525878906
9210	VZ	2020-06-03	56.83000183105469
9211	VZ	2020-06-04	57.220001220703125
9212	VZ	2020-06-05	57.7400016784668
9213	VZ	2020-06-08	58.09000015258789
9214	VZ	2020-06-09	57.86000061035156
9215	VZ	2020-06-10	58.04999923706055
9216	VZ	2020-06-11	56.45000076293945
9217	VZ	2020-06-12	56.529998779296875
9218	VZ	2020-06-15	56.150001525878906
9219	VZ	2020-06-16	56.91999816894531
9220	VZ	2020-06-17	56.650001525878906
9221	VZ	2020-06-18	56.88999938964844
9222	VZ	2020-06-19	56.15999984741211
9223	VZ	2020-06-22	55.65999984741211
9224	VZ	2020-06-23	54.939998626708984
9225	VZ	2020-06-24	53.93000030517578
9226	VZ	2020-06-25	54.279998779296875
9227	VZ	2020-06-26	53.15999984741211
9228	VZ	2020-06-29	54.689998626708984
9229	VZ	2020-06-30	55.130001068115234
9230	VZ	2020-07-01	54.66999816894531
9231	VZ	2020-07-02	54.790000915527344
9232	VZ	2020-07-06	55.2400016784668
9233	VZ	2020-07-07	55.040000915527344
9234	VZ	2020-07-08	55.380001068115234
9235	VZ	2020-07-09	53.939998626708984
9236	VZ	2020-07-10	54.4900016784668
9237	VZ	2020-07-13	54.45000076293945
9238	VZ	2020-07-14	55.439998626708984
9239	VZ	2020-07-15	55.060001373291016
9240	VZ	2020-07-16	55.779998779296875
9241	VZ	2020-07-17	56.29999923706055
9242	VZ	2020-07-20	55.869998931884766
9243	VZ	2020-07-21	55.84000015258789
9244	VZ	2020-07-22	55.75
9245	VZ	2020-07-23	55.849998474121094
9246	VZ	2020-07-24	56.849998474121094
9247	VZ	2020-07-27	56.869998931884766
9248	VZ	2020-07-28	57.47999954223633
9249	VZ	2020-07-29	57.45000076293945
9250	VZ	2020-07-30	57.29999923706055
9251	VZ	2020-07-31	57.47999954223633
9252	VZ	2020-08-03	57.2400016784668
9253	VZ	2020-08-04	57.90999984741211
9254	VZ	2020-08-05	57.540000915527344
9255	VZ	2020-08-06	57.83000183105469
9256	VZ	2020-08-07	58.529998779296875
9257	VZ	2020-08-10	58.9900016784668
9258	VZ	2020-08-11	58.5099983215332
9259	VZ	2020-08-12	58.599998474121094
9260	VZ	2020-08-13	58.52000045776367
9261	VZ	2020-08-14	58.790000915527344
9262	VZ	2020-08-17	58.779998779296875
9263	VZ	2020-08-18	59.18000030517578
9264	VZ	2020-08-19	59.04999923706055
9265	VZ	2020-08-20	58.959999084472656
9266	VZ	2020-08-21	58.9900016784668
9267	VZ	2020-08-24	59.56999969482422
9268	VZ	2020-08-25	59.41999816894531
9269	VZ	2020-08-26	59.459999084472656
9270	VZ	2020-08-27	59.43000030517578
9271	VZ	2020-08-28	59.2599983215332
9272	VZ	2020-08-31	59.27000045776367
9273	VZ	2020-09-01	59.15999984741211
9274	VZ	2020-09-02	60.529998779296875
9275	VZ	2020-09-03	60.61000061035156
9276	VZ	2020-09-04	60.47999954223633
9277	VZ	2020-09-08	59.959999084472656
9278	VZ	2020-09-09	60.040000915527344
9279	VZ	2020-09-10	59.529998779296875
9280	VZ	2020-09-11	59.790000915527344
9281	VZ	2020-09-14	60.31999969482422
9282	VZ	2020-09-15	60.599998474121094
9283	VZ	2020-09-16	60.369998931884766
9284	VZ	2020-09-17	60.59000015258789
9285	VZ	2020-09-18	60.349998474121094
9286	VZ	2020-09-21	59.61000061035156
9287	VZ	2020-09-22	59.81999969482422
9288	VZ	2020-09-23	58.90999984741211
9289	VZ	2020-09-24	59.189998626708984
9290	VZ	2020-09-25	59.38999938964844
9291	VZ	2020-09-28	59.36000061035156
9292	VZ	2020-09-29	59.2400016784668
9293	VZ	2020-09-30	59.4900016784668
9294	VZ	2020-10-01	59.45000076293945
9295	VZ	2020-10-02	59.2400016784668
9296	VZ	2020-10-05	59.65999984741211
9297	VZ	2020-10-06	59.459999084472656
9298	VZ	2020-10-07	59.61000061035156
9299	VZ	2020-10-08	59.189998626708984
9300	VZ	2020-10-09	59.33000183105469
9301	VZ	2020-10-12	59.54999923706055
9302	VZ	2020-10-13	59.36000061035156
9303	VZ	2020-10-14	58.43000030517578
9304	VZ	2020-10-15	58.15999984741211
9305	VZ	2020-10-16	58.04999923706055
9306	VZ	2020-10-19	57.29999923706055
9307	VZ	2020-10-20	57.25
9308	VZ	2020-10-21	56.75
9309	VZ	2020-10-22	57.33000183105469
9310	VZ	2020-10-23	57.959999084472656
9311	VZ	2020-10-26	57.810001373291016
9312	VZ	2020-10-27	57.380001068115234
9313	VZ	2020-10-28	56.310001373291016
9314	VZ	2020-10-29	56.7599983215332
9315	VZ	2020-10-30	56.9900016784668
9316	VZ	2020-11-02	57.70000076293945
9317	VZ	2020-11-03	57.75
9318	VZ	2020-11-04	57.220001220703125
9319	VZ	2020-11-05	58.150001525878906
9320	VZ	2020-11-06	58.529998779296875
9321	VZ	2020-11-09	59.84000015258789
9322	VZ	2020-11-10	61.099998474121094
9323	VZ	2020-11-11	61.0
9324	VZ	2020-11-12	60.790000915527344
9325	VZ	2020-11-13	61.060001373291016
9326	VZ	2020-11-16	60.88999938964844
9327	VZ	2020-11-17	60.75
9328	VZ	2020-11-18	60.31999969482422
9329	VZ	2020-11-19	60.209999084472656
9330	VZ	2020-11-20	60.040000915527344
9331	VZ	2020-11-23	60.22999954223633
9332	VZ	2020-11-24	60.63999938964844
9333	VZ	2020-11-25	60.40999984741211
9334	VZ	2020-11-27	60.58000183105469
9335	VZ	2020-11-30	60.40999984741211
9336	VZ	2020-12-01	60.58000183105469
9337	VZ	2020-12-02	61.36000061035156
9338	VZ	2020-12-03	61.7400016784668
9339	VZ	2020-12-04	61.54999923706055
9340	VZ	2020-12-07	61.349998474121094
9341	VZ	2020-12-08	61.45000076293945
9342	VZ	2020-12-09	61.459999084472656
9343	VZ	2020-12-10	60.5099983215332
9344	VZ	2020-12-11	60.349998474121094
9345	VZ	2020-12-14	59.97999954223633
9346	VZ	2020-12-15	60.54999923706055
9347	VZ	2020-12-16	59.90999984741211
9348	VZ	2020-12-17	60.0099983215332
9349	VZ	2020-12-18	60.459999084472656
9350	VZ	2020-12-21	59.4900016784668
9351	VZ	2020-12-22	58.9900016784668
9352	VZ	2020-12-23	58.959999084472656
9353	VZ	2020-12-24	58.84000015258789
9354	VZ	2020-12-28	58.97999954223633
9355	VZ	2020-12-29	58.810001373291016
9356	VZ	2020-12-30	58.13999938964844
9357	VZ	2020-12-31	58.75
9358	VZ	2021-01-04	58.849998474121094
9359	VZ	2021-01-05	58.58000183105469
9360	VZ	2021-01-06	59.290000915527344
9361	VZ	2021-01-07	58.529998779296875
9362	VZ	2021-01-08	57.79999923706055
9363	VZ	2021-01-11	57.459999084472656
9364	VZ	2021-01-12	57.2599983215332
9365	VZ	2021-01-13	57.060001373291016
9366	VZ	2021-01-14	57.040000915527344
9367	VZ	2021-01-15	57.380001068115234
9368	VZ	2021-01-19	57.04999923706055
9369	VZ	2021-01-20	57.2599983215332
9370	VZ	2021-01-21	57.27000045776367
9371	VZ	2021-01-22	57.470001220703125
9372	VZ	2021-01-25	58.41999816894531
9373	VZ	2021-01-26	56.56999969482422
9374	VZ	2021-01-27	55.130001068115234
9375	VZ	2021-01-28	55.369998931884766
9376	VZ	2021-01-29	54.75
9377	VZ	2021-02-01	54.279998779296875
9378	VZ	2021-02-02	54.5
9379	VZ	2021-02-03	54.790000915527344
9380	VZ	2021-02-04	55.13999938964844
9381	VZ	2021-02-05	55.31999969482422
9382	VZ	2021-02-08	55.04999923706055
9383	VZ	2021-02-09	55.0
9384	VZ	2021-02-10	54.959999084472656
9385	VZ	2021-02-11	54.599998474121094
9386	VZ	2021-02-12	54.20000076293945
9387	VZ	2021-02-16	54.150001525878906
9388	VZ	2021-02-17	56.9900016784668
9389	VZ	2021-02-18	56.97999954223633
9390	VZ	2021-02-19	56.45000076293945
9391	VZ	2021-02-22	56.45000076293945
9392	VZ	2021-02-23	57.029998779296875
9393	VZ	2021-02-24	57.119998931884766
9394	VZ	2021-02-25	56.5
9395	VZ	2021-02-26	55.29999923706055
9396	VZ	2021-03-01	55.36000061035156
9397	VZ	2021-03-02	54.97999954223633
9398	VZ	2021-03-03	55.380001068115234
9399	VZ	2021-03-04	54.79999923706055
9400	VZ	2021-03-05	56.0
9401	VZ	2021-03-08	56.790000915527344
9402	VZ	2021-03-09	56.20000076293945
9403	VZ	2021-03-10	57.08000183105469
9404	VZ	2021-03-11	55.5099983215332
9405	VZ	2021-03-12	55.630001068115234
9406	VZ	2021-03-15	55.63999938964844
9407	VZ	2021-03-16	55.63999938964844
9408	VZ	2021-03-17	55.75
9409	VZ	2021-03-18	56.310001373291016
9410	VZ	2021-03-19	56.2400016784668
9411	VZ	2021-03-22	56.59000015258789
9412	VZ	2021-03-23	56.90999984741211
9413	VZ	2021-03-24	57.0099983215332
9414	VZ	2021-03-25	57.380001068115234
9415	VZ	2021-03-26	58.18000030517578
9416	VZ	2021-03-29	58.83000183105469
9417	VZ	2021-03-30	58.59000015258789
9418	VZ	2021-03-31	58.150001525878906
9419	VZ	2021-04-01	58.29999923706055
9420	VZ	2021-04-05	58.869998931884766
9421	VZ	2021-04-06	59.11000061035156
9422	VZ	2021-04-07	59.0
9423	VZ	2021-04-08	57.599998474121094
9424	VZ	2021-04-09	57.4900016784668
9425	VZ	2021-04-12	57.540000915527344
9426	VZ	2021-04-13	57.619998931884766
9427	VZ	2021-04-14	57.70000076293945
9428	VZ	2021-04-15	57.70000076293945
9429	VZ	2021-04-16	58.279998779296875
9430	VZ	2021-04-19	58.38999938964844
9431	VZ	2021-04-20	58.38999938964844
9432	VZ	2021-04-21	58.13999938964844
9433	VZ	2021-04-22	57.279998779296875
9434	VZ	2021-04-23	57.29999923706055
9435	VZ	2021-04-26	56.939998626708984
9436	VZ	2021-04-27	56.31999969482422
9437	VZ	2021-04-28	56.43000030517578
9438	VZ	2021-04-29	57.31999969482422
9439	VZ	2021-04-30	57.790000915527344
9440	VZ	2021-05-03	57.91999816894531
9441	VZ	2021-05-04	58.599998474121094
9442	VZ	2021-05-05	58.689998626708984
9443	VZ	2021-05-06	59.290000915527344
9444	VZ	2021-05-07	58.720001220703125
9445	VZ	2021-05-10	59.52000045776367
9446	VZ	2021-05-11	58.540000915527344
9447	VZ	2021-05-12	58.40999984741211
9448	VZ	2021-05-13	58.810001373291016
9449	VZ	2021-05-14	58.689998626708984
9450	VZ	2021-05-17	57.939998626708984
9451	VZ	2021-05-18	57.18000030517578
9452	VZ	2021-05-19	56.91999816894531
9453	VZ	2021-05-20	56.790000915527344
9454	VZ	2021-05-21	56.90999984741211
9455	VZ	2021-05-24	56.97999954223633
9456	VZ	2021-05-25	56.47999954223633
9457	VZ	2021-05-26	56.36000061035156
9458	VZ	2021-05-27	56.290000915527344
9459	VZ	2021-05-28	56.4900016784668
9460	VZ	2021-06-01	56.380001068115234
9461	VZ	2021-06-02	56.650001525878906
9462	VZ	2021-06-03	56.97999954223633
9463	VZ	2021-06-04	57.29999923706055
9464	VZ	2021-06-07	57.20000076293945
9465	VZ	2021-06-08	57.150001525878906
9466	VZ	2021-06-09	57.04999923706055
9467	VZ	2021-06-10	57.34000015258789
9468	VZ	2021-06-11	57.33000183105469
9469	VZ	2021-06-14	57.18000030517578
9470	VZ	2021-06-15	57.290000915527344
9471	VZ	2021-06-16	56.63999938964844
9472	VZ	2021-06-17	56.529998779296875
9473	VZ	2021-06-18	55.81999969482422
9474	VZ	2021-06-21	56.38999938964844
9475	VZ	2021-06-22	56.369998931884766
9476	VZ	2021-06-23	56.06999969482422
9477	VZ	2021-06-24	56.369998931884766
9478	VZ	2021-06-25	56.380001068115234
9479	VZ	2021-06-28	56.18000030517578
9480	VZ	2021-06-29	55.84000015258789
9481	VZ	2021-06-30	56.029998779296875
9482	VZ	2021-07-01	56.290000915527344
9483	VZ	2021-07-02	56.439998626708984
9484	VZ	2021-07-06	56.40999984741211
9485	VZ	2021-07-07	56.529998779296875
9486	VZ	2021-07-08	55.68000030517578
9487	VZ	2021-07-09	56.06999969482422
9488	VZ	2021-07-12	56.150001525878906
9489	VZ	2021-07-13	56.09000015258789
9490	VZ	2021-07-14	56.31999969482422
9491	VZ	2021-07-15	56.54999923706055
9492	VZ	2021-07-16	56.459999084472656
9493	VZ	2021-07-19	55.84000015258789
9494	VZ	2021-07-20	55.58000183105469
9495	VZ	2021-07-21	55.95000076293945
9496	VZ	2021-07-22	55.95000076293945
9497	VZ	2021-07-23	55.880001068115234
9498	VZ	2021-07-26	55.779998779296875
9499	VZ	2021-07-27	56.20000076293945
9500	VZ	2021-07-28	55.720001220703125
9501	VZ	2021-07-29	55.97999954223633
9502	VZ	2021-07-30	55.779998779296875
9503	VZ	2021-08-02	55.7599983215332
9504	VZ	2021-08-03	55.72999954223633
9505	VZ	2021-08-04	55.369998931884766
9506	VZ	2021-08-05	55.29999923706055
9507	VZ	2021-08-06	55.220001220703125
9508	VZ	2021-08-09	55.119998931884766
9509	VZ	2021-08-10	55.47999954223633
9510	VZ	2021-08-11	55.56999969482422
9511	VZ	2021-08-12	55.63999938964844
9512	VZ	2021-08-13	55.869998931884766
9513	VZ	2021-08-16	55.97999954223633
9514	VZ	2021-08-17	56.18000030517578
9515	VZ	2021-08-18	55.470001220703125
9516	VZ	2021-08-19	55.369998931884766
9517	VZ	2021-08-20	55.52000045776367
9518	VZ	2021-08-23	55.41999816894531
9519	VZ	2021-08-24	55.0099983215332
9520	VZ	2021-08-25	54.93000030517578
9521	VZ	2021-08-26	54.599998474121094
9522	VZ	2021-08-27	54.77000045776367
9523	VZ	2021-08-30	54.77000045776367
9524	VZ	2021-08-31	55.0
9525	VZ	2021-09-01	54.939998626708984
9526	VZ	2021-09-02	55.290000915527344
9527	VZ	2021-09-03	55.43000030517578
9528	VZ	2021-09-07	54.81999969482422
9529	VZ	2021-09-08	54.90999984741211
9530	VZ	2021-09-09	54.439998626708984
9531	VZ	2021-09-10	54.22999954223633
9532	VZ	2021-09-13	54.619998931884766
9533	VZ	2021-09-14	54.40999984741211
9534	VZ	2021-09-15	54.56999969482422
9535	VZ	2021-09-16	54.43000030517578
9536	VZ	2021-09-17	54.279998779296875
9537	VZ	2021-09-20	54.2599983215332
9538	VZ	2021-09-21	54.029998779296875
9539	VZ	2021-09-22	54.060001373291016
9540	VZ	2021-09-23	54.41999816894531
9541	VZ	2021-09-24	54.369998931884766
9542	VZ	2021-09-27	54.470001220703125
9543	VZ	2021-09-28	54.15999984741211
9544	VZ	2021-09-29	54.380001068115234
9545	VZ	2021-09-30	54.0099983215332
9546	VZ	2021-10-01	54.29999923706055
9547	VZ	2021-10-04	54.5
9548	VZ	2021-10-05	54.5099983215332
9549	VZ	2021-10-06	54.529998779296875
9550	VZ	2021-10-07	53.900001525878906
9551	VZ	2021-10-08	53.2400016784668
9552	VZ	2021-10-11	52.18000030517578
9553	VZ	2021-10-12	51.33000183105469
9554	VZ	2021-10-13	51.349998474121094
9555	VZ	2021-10-14	51.91999816894531
9556	VZ	2021-10-15	52.27000045776367
9557	VZ	2021-10-18	51.90999984741211
9558	VZ	2021-10-19	52.349998474121094
9559	VZ	2021-10-20	53.61000061035156
9560	VZ	2021-10-21	53.38999938964844
9561	VZ	2021-10-22	52.93000030517578
9562	VZ	2021-10-25	52.58000183105469
9563	VZ	2021-10-26	53.08000183105469
9564	VZ	2021-10-27	52.630001068115234
9565	VZ	2021-10-28	52.79999923706055
9566	VZ	2021-10-29	52.9900016784668
9567	VZ	2021-11-01	52.95000076293945
9568	VZ	2021-11-02	52.56999969482422
9569	VZ	2021-11-03	52.939998626708984
9570	VZ	2021-11-04	51.849998474121094
9571	VZ	2021-11-05	52.2400016784668
9572	VZ	2021-11-08	52.33000183105469
9573	VZ	2021-11-09	52.2400016784668
9574	VZ	2021-11-10	52.599998474121094
9575	VZ	2021-11-11	52.45000076293945
9576	VZ	2021-11-12	52.34000015258789
9577	VZ	2021-11-15	52.400001525878906
9578	VZ	2021-11-16	52.060001373291016
9579	VZ	2021-11-17	51.72999954223633
9580	VZ	2021-11-18	51.2400016784668
9581	VZ	2021-11-19	50.86000061035156
9582	VZ	2021-11-22	51.540000915527344
9583	VZ	2021-11-23	51.75
9584	VZ	2021-11-24	51.65999984741211
9585	VZ	2021-11-26	51.79999923706055
9586	VZ	2021-11-29	51.65999984741211
9587	VZ	2021-11-30	50.27000045776367
9588	VZ	2021-12-01	49.77000045776367
9589	VZ	2021-12-02	50.72999954223633
9590	VZ	2021-12-03	51.41999816894531
9591	VZ	2021-12-06	51.06999969482422
9592	VZ	2021-12-07	50.790000915527344
9593	VZ	2021-12-08	50.4900016784668
9594	VZ	2021-12-09	50.15999984741211
9595	VZ	2021-12-10	50.189998626708984
9596	VZ	2021-12-13	50.279998779296875
9597	VZ	2021-12-14	50.650001525878906
9598	VZ	2021-12-15	50.54999923706055
9599	VZ	2021-12-16	52.75
9600	VZ	2021-12-17	53.16999816894531
9601	VZ	2021-12-20	53.09000015258789
9602	VZ	2021-12-21	52.779998779296875
9603	VZ	2021-12-22	52.77000045776367
9604	VZ	2021-12-23	52.68000030517578
9605	VZ	2021-12-27	52.68000030517578
9606	VZ	2021-12-28	52.720001220703125
9607	VZ	2021-12-29	52.36000061035156
9608	VZ	2021-12-30	52.25
9609	VZ	2021-12-31	51.959999084472656
9610	VZ	2022-01-03	52.439998626708984
9611	VZ	2022-01-04	53.470001220703125
9612	VZ	2022-01-05	54.02000045776367
9613	VZ	2022-01-06	53.7599983215332
9614	VZ	2022-01-07	54.2400016784668
9615	VZ	2022-01-10	53.869998931884766
9616	VZ	2022-01-11	53.59000015258789
9617	VZ	2022-01-12	53.45000076293945
9618	VZ	2022-01-13	53.52000045776367
9619	VZ	2022-01-14	53.279998779296875
9620	VZ	2022-01-18	53.43000030517578
9621	VZ	2022-01-19	53.5
9622	VZ	2022-01-20	53.400001525878906
9623	VZ	2022-01-21	53.15999984741211
9624	VZ	2022-01-24	52.959999084472656
9625	VZ	2022-01-25	52.900001525878906
9626	VZ	2022-01-26	51.02000045776367
9627	VZ	2022-01-27	51.189998626708984
9628	VZ	2022-01-28	52.900001525878906
9629	VZ	2022-01-31	53.22999954223633
9630	VZ	2022-02-01	53.20000076293945
9631	VZ	2022-02-02	53.79999923706055
9632	VZ	2022-02-03	53.790000915527344
9633	VZ	2022-02-04	53.310001373291016
9634	VZ	2022-02-07	53.0
9635	VZ	2022-02-08	52.81999969482422
9636	VZ	2022-02-09	53.5
9637	VZ	2022-02-10	53.040000915527344
9638	VZ	2022-02-11	53.31999969482422
9639	VZ	2022-02-14	53.27000045776367
9640	VZ	2022-02-15	53.36000061035156
9641	VZ	2022-02-16	53.400001525878906
9642	VZ	2022-02-17	53.58000183105469
9643	VZ	2022-02-18	53.83000183105469
9644	VZ	2022-02-22	53.900001525878906
9645	VZ	2022-02-23	53.40999984741211
9646	VZ	2022-02-24	52.59000015258789
9647	VZ	2022-02-25	54.119998931884766
9648	VZ	2022-02-28	53.66999816894531
9649	VZ	2022-03-01	53.61000061035156
9650	VZ	2022-03-02	54.13999938964844
9651	VZ	2022-03-03	54.65999984741211
9652	VZ	2022-03-04	55.11000061035156
9653	VZ	2022-03-07	54.68000030517578
9654	VZ	2022-03-08	53.25
9655	VZ	2022-03-09	53.08000183105469
9656	VZ	2022-03-10	53.22999954223633
9657	VZ	2022-03-11	53.040000915527344
9658	VZ	2022-03-14	52.5
9659	VZ	2022-03-15	52.7599983215332
9660	VZ	2022-03-16	52.4900016784668
9661	VZ	2022-03-17	52.36000061035156
9662	VZ	2022-03-18	50.79999923706055
9663	VZ	2022-03-21	51.099998474121094
9664	VZ	2022-03-22	51.0
9665	VZ	2022-03-23	50.970001220703125
9666	VZ	2022-03-24	51.0
9667	VZ	2022-03-25	51.279998779296875
9668	VZ	2022-03-28	51.16999816894531
9669	VZ	2022-03-29	51.25
9670	VZ	2022-03-30	51.61000061035156
9671	VZ	2022-03-31	50.939998626708984
9672	VZ	2022-04-01	52.119998931884766
9673	VZ	2022-04-04	52.459999084472656
9674	VZ	2022-04-05	52.779998779296875
9675	VZ	2022-04-06	53.20000076293945
9676	VZ	2022-04-07	52.66999816894531
9677	VZ	2022-04-08	53.529998779296875
9678	VZ	2022-04-11	53.900001525878906
9679	VZ	2022-04-12	53.66999816894531
9680	VZ	2022-04-13	54.13999938964844
9681	VZ	2022-04-14	53.83000183105469
9682	VZ	2022-04-18	53.38999938964844
9683	VZ	2022-04-19	53.75
9684	VZ	2022-04-20	54.40999984741211
9685	VZ	2022-04-21	55.0099983215332
9686	VZ	2022-04-22	51.90999984741211
9687	VZ	2022-04-25	50.279998779296875
9688	VZ	2022-04-26	49.40999984741211
9689	VZ	2022-04-27	48.459999084472656
9690	VZ	2022-04-28	48.400001525878906
9691	VZ	2022-04-29	46.29999923706055
9692	VZ	2022-05-02	46.22999954223633
9693	VZ	2022-05-03	47.16999816894531
9694	VZ	2022-05-04	48.369998931884766
9695	VZ	2022-05-05	47.84000015258789
9696	VZ	2022-05-06	48.27000045776367
9697	VZ	2022-05-09	48.619998931884766
9698	VZ	2022-05-10	48.130001068115234
9699	VZ	2022-05-11	47.880001068115234
9700	VZ	2022-05-12	48.060001373291016
9701	VZ	2022-05-13	48.18000030517578
9702	VZ	2022-05-16	49.040000915527344
9703	VZ	2022-05-17	48.939998626708984
9704	VZ	2022-05-18	48.88999938964844
9705	VZ	2022-05-19	49.099998474121094
9706	VZ	2022-05-20	49.529998779296875
9707	VZ	2022-05-23	49.66999816894531
9708	VZ	2022-05-24	50.68000030517578
9709	VZ	2022-05-25	51.2400016784668
9710	VZ	2022-05-26	50.9900016784668
9711	VZ	2022-05-27	51.400001525878906
9712	VZ	2022-05-31	51.290000915527344
9713	VZ	2022-06-01	51.400001525878906
9714	VZ	2022-06-02	51.290000915527344
9715	VZ	2022-06-03	50.810001373291016
9716	VZ	2022-06-06	51.2400016784668
9717	VZ	2022-06-07	51.650001525878906
9718	VZ	2022-06-08	51.54999923706055
9719	VZ	2022-06-09	50.939998626708984
9720	VZ	2022-06-10	50.81999969482422
9721	VZ	2022-06-13	49.59000015258789
9722	VZ	2022-06-14	49.15999984741211
9723	VZ	2022-06-15	49.150001525878906
9724	VZ	2022-06-16	48.84000015258789
9725	VZ	2022-06-17	49.029998779296875
9726	VZ	2022-06-21	50.650001525878906
9727	VZ	2022-06-22	50.790000915527344
9728	VZ	2022-06-23	52.09000015258789
9729	VZ	2022-06-24	50.959999084472656
9730	VZ	2022-06-27	50.959999084472656
9731	VZ	2022-06-28	50.459999084472656
9732	VZ	2022-06-29	50.939998626708984
9733	VZ	2022-06-30	50.75
9734	VZ	2022-07-01	51.63999938964844
9735	VZ	2022-07-05	51.41999816894531
9736	VZ	2022-07-06	51.5099983215332
9737	VZ	2022-07-07	50.709999084472656
9738	VZ	2022-07-08	50.4900016784668
9739	VZ	2022-07-11	50.5
9740	VZ	2022-07-12	50.779998779296875
9741	VZ	2022-07-13	50.5099983215332
9742	VZ	2022-07-14	50.4900016784668
9743	VZ	2022-07-15	51.02000045776367
9744	VZ	2022-07-18	50.279998779296875
9745	VZ	2022-07-19	50.45000076293945
9746	VZ	2022-07-20	49.06999969482422
9747	VZ	2022-07-21	47.65999984741211
9748	VZ	2022-07-22	44.45000076293945
9749	VZ	2022-07-25	44.7599983215332
9750	VZ	2022-07-26	44.91999816894531
9751	VZ	2022-07-27	44.90999984741211
9752	VZ	2022-07-28	45.54999923706055
9753	VZ	2022-07-29	46.189998626708984
9754	VZ	2022-08-01	46.2599983215332
9755	VZ	2022-08-02	45.34000015258789
9756	VZ	2022-08-03	45.33000183105469
9757	VZ	2022-08-04	44.43000030517578
9758	VZ	2022-08-05	44.95000076293945
9759	VZ	2022-08-08	44.540000915527344
9760	VZ	2022-08-09	44.68000030517578
9761	VZ	2022-08-10	44.84000015258789
9762	VZ	2022-08-11	44.779998779296875
9763	VZ	2022-08-12	45.150001525878906
9764	VZ	2022-08-15	45.560001373291016
9765	VZ	2022-08-16	45.79999923706055
9766	VZ	2022-08-17	45.34000015258789
9767	VZ	2022-08-18	44.189998626708984
9768	VZ	2022-08-19	44.41999816894531
9769	VZ	2022-08-22	44.16999816894531
9770	VZ	2022-08-23	43.470001220703125
9771	VZ	2022-08-24	43.54999923706055
9772	VZ	2022-08-25	43.7400016784668
9773	VZ	2022-08-26	43.25
9774	VZ	2022-08-29	43.33000183105469
9775	VZ	2022-08-30	42.529998779296875
9776	VZ	2022-08-31	41.810001373291016
9777	VZ	2022-09-01	41.810001373291016
9778	VZ	2022-09-02	41.29999923706055
9779	VZ	2022-09-06	41.099998474121094
9780	VZ	2022-09-07	41.08000183105469
9781	VZ	2022-09-08	41.31999969482422
9782	VZ	2022-09-09	42.2400016784668
9783	VZ	2022-09-12	42.7599983215332
9784	VZ	2022-09-13	41.75
9785	VZ	2022-09-14	41.279998779296875
9786	VZ	2022-09-15	41.029998779296875
9787	VZ	2022-09-16	41.25
9788	VZ	2022-09-19	41.2400016784668
9789	VZ	2022-09-20	40.59000015258789
9790	VZ	2022-09-21	39.47999954223633
9791	VZ	2022-09-22	39.93000030517578
9792	VZ	2022-09-23	39.52000045776367
9793	VZ	2022-09-26	38.93000030517578
9794	VZ	2022-09-27	38.88999938964844
9795	VZ	2022-09-28	39.38999938964844
9796	VZ	2022-09-29	38.63999938964844
9797	VZ	2022-09-30	37.970001220703125
9798	VZ	2022-10-03	39.15999984741211
9799	VZ	2022-10-04	39.810001373291016
9800	VZ	2022-10-05	39.400001525878906
9801	VZ	2022-10-06	37.84000015258789
9802	VZ	2022-10-07	36.849998474121094
9803	VZ	2022-10-10	36.619998931884766
9804	VZ	2022-10-11	35.939998626708984
9805	VZ	2022-10-12	35.68000030517578
9806	VZ	2022-10-13	36.400001525878906
9807	VZ	2022-10-14	36.380001068115234
9808	VZ	2022-10-17	37.18000030517578
9809	VZ	2022-10-18	37.06999969482422
9810	VZ	2022-10-19	36.56999969482422
9811	VZ	2022-10-20	37.0
9812	VZ	2022-10-21	35.349998474121094
9813	VZ	2022-10-24	35.970001220703125
9814	VZ	2022-10-25	36.43000030517578
9815	VZ	2022-10-26	36.43000030517578
9816	VZ	2022-10-27	36.18000030517578
9817	VZ	2022-10-28	37.66999816894531
9818	VZ	2022-10-31	37.369998931884766
9819	VZ	2022-11-01	37.369998931884766
9820	VZ	2022-11-02	37.709999084472656
9821	VZ	2022-11-03	37.150001525878906
9822	VZ	2022-11-04	37.2400016784668
9823	VZ	2022-11-07	37.189998626708984
9824	VZ	2022-11-08	37.869998931884766
9825	VZ	2022-11-09	37.619998931884766
9826	VZ	2022-11-10	38.52000045776367
9827	VZ	2022-11-11	38.29999923706055
9828	VZ	2022-11-14	38.310001373291016
9829	VZ	2022-11-15	37.70000076293945
9830	VZ	2022-11-16	37.880001068115234
9831	VZ	2022-11-17	38.15999984741211
9832	VZ	2022-11-18	38.54999923706055
9833	VZ	2022-11-21	38.619998931884766
9834	VZ	2022-11-22	39.20000076293945
9835	VZ	2022-11-23	38.91999816894531
9836	VZ	2022-11-25	39.02000045776367
9837	VZ	2022-11-28	38.2400016784668
9838	VZ	2022-11-29	38.34000015258789
9839	VZ	2022-11-30	38.97999954223633
9840	VZ	2022-12-01	38.33000183105469
9841	VZ	2022-12-02	38.18000030517578
9842	VZ	2022-12-05	37.06999969482422
9843	VZ	2022-12-06	36.88999938964844
9844	VZ	2022-12-07	37.16999816894531
9845	VZ	2022-12-08	37.099998474121094
9846	VZ	2022-12-09	37.400001525878906
9847	VZ	2022-12-12	37.95000076293945
9848	VZ	2022-12-13	37.86000061035156
9849	VZ	2022-12-14	37.45000076293945
9850	VZ	2022-12-15	37.77000045776367
9851	VZ	2022-12-16	37.119998931884766
9852	VZ	2022-12-19	37.029998779296875
9853	VZ	2022-12-20	36.9900016784668
9854	VZ	2022-12-21	37.779998779296875
9855	VZ	2022-12-22	38.310001373291016
9856	VZ	2022-12-23	38.40999984741211
9857	VZ	2022-12-27	39.25
9858	VZ	2022-12-28	38.810001373291016
9859	VZ	2022-12-29	39.2599983215332
9860	VZ	2022-12-30	39.400001525878906
9861	VZ	2023-01-03	40.119998931884766
9862	VZ	2023-01-04	41.130001068115234
9863	VZ	2023-01-05	41.70000076293945
9864	VZ	2023-01-06	42.189998626708984
9865	VZ	2023-01-09	41.369998931884766
9866	VZ	2023-01-10	41.95000076293945
9867	VZ	2023-01-11	41.18000030517578
9868	VZ	2023-01-12	41.810001373291016
9869	VZ	2023-01-13	41.86000061035156
9870	VZ	2023-01-17	40.849998474121094
9871	VZ	2023-01-18	39.970001220703125
9872	VZ	2023-01-19	40.060001373291016
9873	VZ	2023-01-20	40.0
9874	VZ	2023-01-23	39.630001068115234
9875	VZ	2023-01-24	40.41999816894531
9876	VZ	2023-01-25	40.33000183105469
9877	VZ	2023-01-26	40.27000045776367
9878	VZ	2023-01-27	40.63999938964844
9879	VZ	2023-01-30	41.04999923706055
9880	VZ	2023-01-31	41.56999969482422
9881	VZ	2023-02-01	41.689998626708984
9882	VZ	2023-02-02	41.83000183105469
9883	VZ	2023-02-03	41.5099983215332
9884	VZ	2023-02-06	41.279998779296875
9885	VZ	2023-02-07	40.54999923706055
9886	VZ	2023-02-08	40.52000045776367
9887	VZ	2023-02-09	39.810001373291016
9888	VZ	2023-02-10	40.0099983215332
9889	VZ	2023-02-13	40.31999969482422
9890	VZ	2023-02-14	40.33000183105469
9891	VZ	2023-02-15	40.380001068115234
9892	VZ	2023-02-16	39.84000015258789
9893	VZ	2023-02-17	40.220001220703125
9894	VZ	2023-02-21	39.20000076293945
9895	VZ	2023-02-22	39.279998779296875
9896	VZ	2023-02-23	38.529998779296875
9897	VZ	2023-02-24	38.7400016784668
9898	VZ	2023-02-27	38.880001068115234
9899	VZ	2023-02-28	38.810001373291016
9900	VZ	2023-03-01	38.29999923706055
9901	VZ	2023-03-02	38.40999984741211
9902	VZ	2023-03-03	38.2599983215332
9903	VZ	2023-03-06	38.150001525878906
9904	VZ	2023-03-07	37.90999984741211
9905	VZ	2023-03-08	37.529998779296875
9906	VZ	2023-03-09	36.54999923706055
9907	VZ	2023-03-10	36.68000030517578
9908	VZ	2023-03-13	36.540000915527344
9909	VZ	2023-03-14	36.880001068115234
9910	VZ	2023-03-15	37.060001373291016
9911	VZ	2023-03-16	36.58000183105469
9912	VZ	2023-03-17	36.790000915527344
9913	VZ	2023-03-20	37.43000030517578
9914	VZ	2023-03-21	37.7400016784668
9915	VZ	2023-03-22	37.310001373291016
9916	VZ	2023-03-23	37.369998931884766
9917	VZ	2023-03-24	37.65999984741211
9918	VZ	2023-03-27	38.04999923706055
9919	VZ	2023-03-28	38.0
9920	VZ	2023-03-29	38.47999954223633
9921	VZ	2023-03-30	38.65999984741211
9922	VZ	2023-03-31	38.88999938964844
9923	VZ	2023-04-03	39.220001220703125
9924	VZ	2023-04-04	39.650001525878906
9925	VZ	2023-04-05	40.11000061035156
9926	VZ	2023-04-06	39.47999954223633
9927	VZ	2023-04-10	39.349998474121094
9928	VZ	2023-04-11	39.45000076293945
9929	VZ	2023-04-12	39.20000076293945
9930	VZ	2023-04-13	39.31999969482422
9931	VZ	2023-04-14	39.220001220703125
9932	VZ	2023-04-17	39.459999084472656
9933	VZ	2023-04-18	38.939998626708984
9934	VZ	2023-04-19	38.599998474121094
9935	VZ	2023-04-20	37.189998626708984
9936	VZ	2023-04-21	37.31999969482422
9937	VZ	2023-04-24	37.099998474121094
9938	VZ	2023-04-25	37.29999923706055
9939	VZ	2023-04-26	36.91999816894531
9940	VZ	2023-04-27	38.790000915527344
9941	VZ	2023-04-28	38.83000183105469
9942	VZ	2023-05-01	38.709999084472656
9943	VZ	2023-05-02	37.66999816894531
9944	VZ	2023-05-03	37.97999954223633
9945	VZ	2023-05-04	37.349998474121094
9946	VZ	2023-05-05	37.83000183105469
9947	VZ	2023-05-08	37.83000183105469
9948	VZ	2023-05-09	37.56999969482422

313 KiB Raw Blame History

313 KiB

Raw Blame History