va-project/Companies_Data/LIN_Data/LIN_price_history.csv

1	symbol	date	Closing Price
2	LIN	1992-06-17	7.9375
3	LIN	1992-06-18	7.8125
4	LIN	1992-06-19	7.875
5	LIN	1992-06-22	7.625
6	LIN	1992-06-23	7.6875
7	LIN	1992-06-24	7.5625
8	LIN	1992-06-25	7.6875
9	LIN	1992-06-26	7.75
10	LIN	1992-06-29	7.8125
11	LIN	1992-06-30	8.0625
12	LIN	1992-07-01	7.875
13	LIN	1992-07-02	8.0625
14	LIN	1992-07-06	7.75
15	LIN	1992-07-07	7.3125
16	LIN	1992-07-08	6.9375
17	LIN	1992-07-09	7.3125
18	LIN	1992-07-10	7.125
19	LIN	1992-07-13	7.1875
20	LIN	1992-07-14	7.25
21	LIN	1992-07-15	7.3125
22	LIN	1992-07-16	7.1875
23	LIN	1992-07-17	7.3125
24	LIN	1992-07-20	7.125
25	LIN	1992-07-21	7.125
26	LIN	1992-07-22	7.375
27	LIN	1992-07-23	7.3125
28	LIN	1992-07-24	7.4375
29	LIN	1992-07-27	7.5
30	LIN	1992-07-28	7.5
31	LIN	1992-07-29	7.375
32	LIN	1992-07-30	7.5
33	LIN	1992-07-31	7.5625
34	LIN	1992-08-03	7.6875
35	LIN	1992-08-04	7.75
36	LIN	1992-08-05	7.75
37	LIN	1992-08-06	7.625
38	LIN	1992-08-07	7.5
39	LIN	1992-08-10	7.4375
40	LIN	1992-08-11	7.25
41	LIN	1992-08-12	7.25
42	LIN	1992-08-13	7.5
43	LIN	1992-08-14	7.875
44	LIN	1992-08-17	7.9375
45	LIN	1992-08-18	8.0
46	LIN	1992-08-19	7.9375
47	LIN	1992-08-20	8.0625
48	LIN	1992-08-21	8.25
49	LIN	1992-08-24	8.0625
50	LIN	1992-08-25	8.125
51	LIN	1992-08-26	8.1875
52	LIN	1992-08-27	8.125
53	LIN	1992-08-28	8.0625
54	LIN	1992-08-31	8.0625
55	LIN	1992-09-01	8.0
56	LIN	1992-09-02	7.875
57	LIN	1992-09-03	7.8125
58	LIN	1992-09-04	7.6875
59	LIN	1992-09-08	7.6875
60	LIN	1992-09-09	7.9375
61	LIN	1992-09-10	7.9375
62	LIN	1992-09-11	7.9375
63	LIN	1992-09-14	8.25
64	LIN	1992-09-15	8.0625
65	LIN	1992-09-16	8.125
66	LIN	1992-09-17	8.125
67	LIN	1992-09-18	8.1875
68	LIN	1992-09-21	8.125
69	LIN	1992-09-22	8.0625
70	LIN	1992-09-23	7.9375
71	LIN	1992-09-24	8.125
72	LIN	1992-09-25	8.125
73	LIN	1992-09-28	8.1875
74	LIN	1992-09-29	8.0625
75	LIN	1992-09-30	8.0
76	LIN	1992-10-01	7.875
77	LIN	1992-10-02	7.875
78	LIN	1992-10-05	7.8125
79	LIN	1992-10-06	7.75
80	LIN	1992-10-07	7.9375
81	LIN	1992-10-08	8.0
82	LIN	1992-10-09	7.625
83	LIN	1992-10-12	7.5625
84	LIN	1992-10-13	7.6875
85	LIN	1992-10-14	7.6875
86	LIN	1992-10-15	7.5625
87	LIN	1992-10-16	7.625
88	LIN	1992-10-19	7.875
89	LIN	1992-10-20	7.875
90	LIN	1992-10-21	7.875
91	LIN	1992-10-22	7.75
92	LIN	1992-10-23	7.75
93	LIN	1992-10-26	7.8125
94	LIN	1992-10-27	7.9375
95	LIN	1992-10-28	8.0
96	LIN	1992-10-29	7.8125
97	LIN	1992-10-30	7.875
98	LIN	1992-11-02	7.9375
99	LIN	1992-11-03	7.9375
100	LIN	1992-11-04	7.9375
101	LIN	1992-11-05	8.0625
102	LIN	1992-11-06	8.125
103	LIN	1992-11-09	8.25
104	LIN	1992-11-10	8.375
105	LIN	1992-11-11	8.5
106	LIN	1992-11-12	8.3125
107	LIN	1992-11-13	8.375
108	LIN	1992-11-16	8.125
109	LIN	1992-11-17	8.0625
110	LIN	1992-11-18	8.25
111	LIN	1992-11-19	8.25
112	LIN	1992-11-20	8.25
113	LIN	1992-11-23	8.0
114	LIN	1992-11-24	8.125
115	LIN	1992-11-25	8.3125
116	LIN	1992-11-27	8.375
117	LIN	1992-11-30	8.25
118	LIN	1992-12-01	8.1875
119	LIN	1992-12-02	8.3125
120	LIN	1992-12-03	8.25
121	LIN	1992-12-04	8.375
122	LIN	1992-12-07	8.375
123	LIN	1992-12-08	8.3125
124	LIN	1992-12-09	8.25
125	LIN	1992-12-10	8.4375
126	LIN	1992-12-11	8.3125
127	LIN	1992-12-14	8.125
128	LIN	1992-12-15	8.0
129	LIN	1992-12-16	8.125
130	LIN	1992-12-17	8.375
131	LIN	1992-12-18	8.3125
132	LIN	1992-12-21	8.25
133	LIN	1992-12-22	8.25
134	LIN	1992-12-23	8.25
135	LIN	1992-12-24	8.25
136	LIN	1992-12-28	8.125
137	LIN	1992-12-29	8.125
138	LIN	1992-12-30	8.25
139	LIN	1992-12-31	8.375
140	LIN	1993-01-04	8.1875
141	LIN	1993-01-05	8.25
142	LIN	1993-01-06	8.4375
143	LIN	1993-01-07	8.5625
144	LIN	1993-01-08	8.4375
145	LIN	1993-01-11	8.625
146	LIN	1993-01-12	8.5625
147	LIN	1993-01-13	8.5
148	LIN	1993-01-14	8.5625
149	LIN	1993-01-15	8.375
150	LIN	1993-01-18	8.375
151	LIN	1993-01-19	8.625
152	LIN	1993-01-20	8.625
153	LIN	1993-01-21	8.625
154	LIN	1993-01-22	8.375
155	LIN	1993-01-25	8.5625
156	LIN	1993-01-26	8.5625
157	LIN	1993-01-27	8.4375
158	LIN	1993-01-28	8.375
159	LIN	1993-01-29	8.3125
160	LIN	1993-02-01	8.4375
161	LIN	1993-02-02	8.5
162	LIN	1993-02-03	8.5
163	LIN	1993-02-04	8.5625
164	LIN	1993-02-05	8.5625
165	LIN	1993-02-08	8.875
166	LIN	1993-02-09	8.75
167	LIN	1993-02-10	8.9375
168	LIN	1993-02-11	8.8125
169	LIN	1993-02-12	8.875
170	LIN	1993-02-16	8.5625
171	LIN	1993-02-17	8.4375
172	LIN	1993-02-18	8.25
173	LIN	1993-02-19	8.4375
174	LIN	1993-02-22	8.375
175	LIN	1993-02-23	8.375
176	LIN	1993-02-24	8.375
177	LIN	1993-02-25	8.4375
178	LIN	1993-02-26	8.5625
179	LIN	1993-03-01	8.375
180	LIN	1993-03-02	8.5
181	LIN	1993-03-03	8.4375
182	LIN	1993-03-04	8.5
183	LIN	1993-03-05	8.5
184	LIN	1993-03-08	8.8125
185	LIN	1993-03-09	8.5625
186	LIN	1993-03-10	8.6875
187	LIN	1993-03-11	8.625
188	LIN	1993-03-12	8.5
189	LIN	1993-03-15	8.625
190	LIN	1993-03-16	8.5
191	LIN	1993-03-17	8.75
192	LIN	1993-03-18	8.6875
193	LIN	1993-03-19	8.6875
194	LIN	1993-03-22	8.75
195	LIN	1993-03-23	8.9375
196	LIN	1993-03-24	8.8125
197	LIN	1993-03-25	8.8125
198	LIN	1993-03-26	8.9375
199	LIN	1993-03-29	9.0625
200	LIN	1993-03-30	9.0
201	LIN	1993-03-31	8.8125
202	LIN	1993-04-01	8.5625
203	LIN	1993-04-02	8.375
204	LIN	1993-04-05	8.5
205	LIN	1993-04-06	8.3125
206	LIN	1993-04-07	8.375
207	LIN	1993-04-08	8.375
208	LIN	1993-04-12	8.75
209	LIN	1993-04-13	8.8125
210	LIN	1993-04-14	8.6875
211	LIN	1993-04-15	8.8125
212	LIN	1993-04-16	8.875
213	LIN	1993-04-19	9.125
214	LIN	1993-04-20	8.9375
215	LIN	1993-04-21	8.9375
216	LIN	1993-04-22	9.0
217	LIN	1993-04-23	8.9375
218	LIN	1993-04-26	7.6875
219	LIN	1993-04-27	7.375
220	LIN	1993-04-28	7.5
221	LIN	1993-04-29	7.5625
222	LIN	1993-04-30	7.8125
223	LIN	1993-05-03	7.875
224	LIN	1993-05-04	7.625
225	LIN	1993-05-05	7.625
226	LIN	1993-05-06	7.5625
227	LIN	1993-05-07	7.5
228	LIN	1993-05-10	7.375
229	LIN	1993-05-11	7.375
230	LIN	1993-05-12	7.5
231	LIN	1993-05-13	7.3125
232	LIN	1993-05-14	7.1875
233	LIN	1993-05-17	7.1875
234	LIN	1993-05-18	7.375
235	LIN	1993-05-19	7.6875
236	LIN	1993-05-20	7.6875
237	LIN	1993-05-21	7.8125
238	LIN	1993-05-24	7.8125
239	LIN	1993-05-25	7.6875
240	LIN	1993-05-26	7.875
241	LIN	1993-05-27	8.0
242	LIN	1993-05-28	7.8125
243	LIN	1993-06-01	7.875
244	LIN	1993-06-02	7.8125
245	LIN	1993-06-03	7.5
246	LIN	1993-06-04	7.4375
247	LIN	1993-06-07	7.375
248	LIN	1993-06-08	7.3125
249	LIN	1993-06-09	7.4375
250	LIN	1993-06-10	7.25
251	LIN	1993-06-11	7.3125
252	LIN	1993-06-14	7.375
253	LIN	1993-06-15	7.5625
254	LIN	1993-06-16	7.625
255	LIN	1993-06-17	7.75
256	LIN	1993-06-18	7.625
257	LIN	1993-06-21	7.8125
258	LIN	1993-06-22	7.8125
259	LIN	1993-06-23	7.75
260	LIN	1993-06-24	7.625
261	LIN	1993-06-25	7.5625
262	LIN	1993-06-28	7.6875
263	LIN	1993-06-29	7.625
264	LIN	1993-06-30	7.75
265	LIN	1993-07-01	7.875
266	LIN	1993-07-02	7.875
267	LIN	1993-07-06	7.75
268	LIN	1993-07-07	7.75
269	LIN	1993-07-08	8.0
270	LIN	1993-07-09	7.8125
271	LIN	1993-07-12	8.125
272	LIN	1993-07-13	7.9375
273	LIN	1993-07-14	7.8125
274	LIN	1993-07-15	8.0
275	LIN	1993-07-16	8.0
276	LIN	1993-07-19	7.8125
277	LIN	1993-07-20	7.6875
278	LIN	1993-07-21	7.9375
279	LIN	1993-07-22	7.8125
280	LIN	1993-07-23	7.875
281	LIN	1993-07-26	7.875
282	LIN	1993-07-27	7.8125
283	LIN	1993-07-28	7.875
284	LIN	1993-07-29	7.8125
285	LIN	1993-07-30	7.8125
286	LIN	1993-08-02	7.8125
287	LIN	1993-08-03	7.75
288	LIN	1993-08-04	7.8125
289	LIN	1993-08-05	7.75
290	LIN	1993-08-06	7.875
291	LIN	1993-08-09	8.0
292	LIN	1993-08-10	7.9375
293	LIN	1993-08-11	7.875
294	LIN	1993-08-12	7.8125
295	LIN	1993-08-13	7.875
296	LIN	1993-08-16	7.875
297	LIN	1993-08-17	7.75
298	LIN	1993-08-18	7.75
299	LIN	1993-08-19	7.6875
300	LIN	1993-08-20	7.625
301	LIN	1993-08-23	7.875
302	LIN	1993-08-24	7.875
303	LIN	1993-08-25	7.8125
304	LIN	1993-08-26	7.6875
305	LIN	1993-08-27	7.75
306	LIN	1993-08-30	7.6875
307	LIN	1993-08-31	7.6875
308	LIN	1993-09-01	7.5625
309	LIN	1993-09-02	7.75
310	LIN	1993-09-03	7.9375
311	LIN	1993-09-07	7.875
312	LIN	1993-09-08	7.6875
313	LIN	1993-09-09	7.75
314	LIN	1993-09-10	7.6875
315	LIN	1993-09-13	7.875
316	LIN	1993-09-14	7.625
317	LIN	1993-09-15	7.75
318	LIN	1993-09-16	7.875
319	LIN	1993-09-17	7.875
320	LIN	1993-09-20	7.8125
321	LIN	1993-09-21	7.875
322	LIN	1993-09-22	7.9375
323	LIN	1993-09-23	7.625
324	LIN	1993-09-24	7.6875
325	LIN	1993-09-27	7.75
326	LIN	1993-09-28	7.5625
327	LIN	1993-09-29	7.625
328	LIN	1993-09-30	7.75
329	LIN	1993-10-01	7.8125
330	LIN	1993-10-04	7.875
331	LIN	1993-10-05	7.8125
332	LIN	1993-10-06	7.8125
333	LIN	1993-10-07	7.8125
334	LIN	1993-10-08	7.8125
335	LIN	1993-10-11	7.9375
336	LIN	1993-10-12	7.75
337	LIN	1993-10-13	7.75
338	LIN	1993-10-14	7.5625
339	LIN	1993-10-15	7.6875
340	LIN	1993-10-18	7.75
341	LIN	1993-10-19	7.5
342	LIN	1993-10-20	7.5
343	LIN	1993-10-21	7.6875
344	LIN	1993-10-22	7.5625
345	LIN	1993-10-25	7.75
346	LIN	1993-10-26	7.875
347	LIN	1993-10-27	7.9375
348	LIN	1993-10-28	8.0625
349	LIN	1993-10-29	8.0625
350	LIN	1993-11-01	8.3125
351	LIN	1993-11-02	8.5
352	LIN	1993-11-03	8.5
353	LIN	1993-11-04	8.3125
354	LIN	1993-11-05	8.1875
355	LIN	1993-11-08	8.375
356	LIN	1993-11-09	8.375
357	LIN	1993-11-10	8.1875
358	LIN	1993-11-11	8.4375
359	LIN	1993-11-12	8.5
360	LIN	1993-11-15	8.3125
361	LIN	1993-11-16	8.3125
362	LIN	1993-11-17	8.125
363	LIN	1993-11-18	8.3125
364	LIN	1993-11-19	8.25
365	LIN	1993-11-22	7.9375
366	LIN	1993-11-23	7.875
367	LIN	1993-11-24	8.0
368	LIN	1993-11-26	8.0625
369	LIN	1993-11-29	8.125
370	LIN	1993-11-30	8.0625
371	LIN	1993-12-01	7.9375
372	LIN	1993-12-02	8.125
373	LIN	1993-12-03	8.375
374	LIN	1993-12-06	8.4375
375	LIN	1993-12-07	8.3125
376	LIN	1993-12-08	8.3125
377	LIN	1993-12-09	8.0
378	LIN	1993-12-10	8.1875
379	LIN	1993-12-13	8.4375
380	LIN	1993-12-14	8.25
381	LIN	1993-12-15	8.0
382	LIN	1993-12-16	8.4375
383	LIN	1993-12-17	8.375
384	LIN	1993-12-20	8.125
385	LIN	1993-12-21	8.0625
386	LIN	1993-12-22	8.0
387	LIN	1993-12-23	8.0625
388	LIN	1993-12-27	8.125
389	LIN	1993-12-28	8.1875
390	LIN	1993-12-29	8.3125
391	LIN	1993-12-30	8.375
392	LIN	1993-12-31	8.3125
393	LIN	1994-01-03	8.25
394	LIN	1994-01-04	8.25
395	LIN	1994-01-05	8.1875
396	LIN	1994-01-06	8.25
397	LIN	1994-01-07	8.4375
398	LIN	1994-01-10	8.4375
399	LIN	1994-01-11	8.5625
400	LIN	1994-01-12	8.625
401	LIN	1994-01-13	8.5
402	LIN	1994-01-14	8.75
403	LIN	1994-01-17	8.5625
404	LIN	1994-01-18	8.5
405	LIN	1994-01-19	8.625
406	LIN	1994-01-20	8.8125
407	LIN	1994-01-21	8.9375
408	LIN	1994-01-24	8.9375
409	LIN	1994-01-25	8.9375
410	LIN	1994-01-26	9.625
411	LIN	1994-01-27	9.5625
412	LIN	1994-01-28	9.5
413	LIN	1994-01-31	9.4375
414	LIN	1994-02-01	9.5
415	LIN	1994-02-02	9.5
416	LIN	1994-02-03	9.625
417	LIN	1994-02-04	9.5
418	LIN	1994-02-07	9.625
419	LIN	1994-02-08	9.4375
420	LIN	1994-02-09	9.5
421	LIN	1994-02-10	9.25
422	LIN	1994-02-11	9.0
423	LIN	1994-02-14	9.0625
424	LIN	1994-02-15	9.4375
425	LIN	1994-02-16	9.375
426	LIN	1994-02-17	9.3125
427	LIN	1994-02-18	9.1875
428	LIN	1994-02-22	9.0625
429	LIN	1994-02-23	9.25
430	LIN	1994-02-24	9.0625
431	LIN	1994-02-25	9.1875
432	LIN	1994-02-28	9.375
433	LIN	1994-03-01	9.125
434	LIN	1994-03-02	9.3125
435	LIN	1994-03-03	9.25
436	LIN	1994-03-04	9.4375
437	LIN	1994-03-07	9.375
438	LIN	1994-03-08	9.3125
439	LIN	1994-03-09	9.625
440	LIN	1994-03-10	9.4375
441	LIN	1994-03-11	9.5625
442	LIN	1994-03-14	9.5625
443	LIN	1994-03-15	9.5625
444	LIN	1994-03-16	9.4375
445	LIN	1994-03-17	9.5625
446	LIN	1994-03-18	9.4375
447	LIN	1994-03-21	9.1875
448	LIN	1994-03-22	9.375
449	LIN	1994-03-23	9.5
450	LIN	1994-03-24	9.375
451	LIN	1994-03-25	9.5
452	LIN	1994-03-28	9.4375
453	LIN	1994-03-29	9.0
454	LIN	1994-03-30	9.0625
455	LIN	1994-03-31	8.6875
456	LIN	1994-04-04	8.6875
457	LIN	1994-04-05	9.0
458	LIN	1994-04-06	9.125
459	LIN	1994-04-07	9.125
460	LIN	1994-04-08	9.125
461	LIN	1994-04-11	9.0
462	LIN	1994-04-12	9.0625
463	LIN	1994-04-13	9.3125
464	LIN	1994-04-14	9.0
465	LIN	1994-04-15	9.0625
466	LIN	1994-04-18	9.0
467	LIN	1994-04-19	8.9375
468	LIN	1994-04-20	8.625
469	LIN	1994-04-21	8.625
470	LIN	1994-04-22	8.75
471	LIN	1994-04-25	8.9375
472	LIN	1994-04-26	9.1875
473	LIN	1994-04-28	9.4375
474	LIN	1994-04-29	9.5625
475	LIN	1994-05-02	9.8125
476	LIN	1994-05-03	9.8125
477	LIN	1994-05-04	9.75
478	LIN	1994-05-05	9.5
479	LIN	1994-05-06	9.5
480	LIN	1994-05-09	9.25
481	LIN	1994-05-10	9.375
482	LIN	1994-05-11	9.4375
483	LIN	1994-05-12	9.4375
484	LIN	1994-05-13	9.375
485	LIN	1994-05-16	9.375
486	LIN	1994-05-17	9.375
487	LIN	1994-05-18	9.5625
488	LIN	1994-05-19	9.9375
489	LIN	1994-05-20	10.0625
490	LIN	1994-05-23	10.0
491	LIN	1994-05-24	10.0625
492	LIN	1994-05-25	10.1875
493	LIN	1994-05-26	10.25
494	LIN	1994-05-27	10.0
495	LIN	1994-05-31	10.1875
496	LIN	1994-06-01	10.3125
497	LIN	1994-06-02	10.25
498	LIN	1994-06-03	10.25
499	LIN	1994-06-06	10.25
500	LIN	1994-06-07	10.1875
501	LIN	1994-06-08	10.125
502	LIN	1994-06-09	10.0625
503	LIN	1994-06-10	10.0625
504	LIN	1994-06-13	10.3125
505	LIN	1994-06-14	10.375
506	LIN	1994-06-15	10.3125
507	LIN	1994-06-16	10.3125
508	LIN	1994-06-17	10.375
509	LIN	1994-06-20	10.0625
510	LIN	1994-06-21	9.75
511	LIN	1994-06-22	9.6875
512	LIN	1994-06-23	9.6875
513	LIN	1994-06-24	9.375
514	LIN	1994-06-27	9.5625
515	LIN	1994-06-28	9.8125
516	LIN	1994-06-29	9.875
517	LIN	1994-06-30	9.75
518	LIN	1994-07-01	9.875
519	LIN	1994-07-05	9.9375
520	LIN	1994-07-06	9.9375
521	LIN	1994-07-07	9.75
522	LIN	1994-07-08	10.125
523	LIN	1994-07-11	9.9375
524	LIN	1994-07-12	9.6875
525	LIN	1994-07-13	9.625
526	LIN	1994-07-14	10.0
527	LIN	1994-07-15	10.0
528	LIN	1994-07-18	10.25
529	LIN	1994-07-19	10.875
530	LIN	1994-07-20	10.5
531	LIN	1994-07-21	10.375
532	LIN	1994-07-22	10.5625
533	LIN	1994-07-25	10.5625
534	LIN	1994-07-26	10.75
535	LIN	1994-07-27	10.8125
536	LIN	1994-07-28	11.0
537	LIN	1994-07-29	11.25
538	LIN	1994-08-01	11.375
539	LIN	1994-08-02	11.0
540	LIN	1994-08-03	11.25
541	LIN	1994-08-04	10.8125
542	LIN	1994-08-05	10.75
543	LIN	1994-08-08	10.9375
544	LIN	1994-08-09	10.875
545	LIN	1994-08-10	11.0625
546	LIN	1994-08-11	11.0625
547	LIN	1994-08-12	10.9375
548	LIN	1994-08-15	10.6875
549	LIN	1994-08-16	10.8125
550	LIN	1994-08-17	10.75
551	LIN	1994-08-18	10.6875
552	LIN	1994-08-19	10.6875
553	LIN	1994-08-22	11.0625
554	LIN	1994-08-23	11.25
555	LIN	1994-08-24	11.125
556	LIN	1994-08-25	11.125
557	LIN	1994-08-26	11.25
558	LIN	1994-08-29	11.375
559	LIN	1994-08-30	11.3125
560	LIN	1994-08-31	11.375
561	LIN	1994-09-01	11.3125
562	LIN	1994-09-02	11.1875
563	LIN	1994-09-06	10.875
564	LIN	1994-09-07	10.875
565	LIN	1994-09-08	10.9375
566	LIN	1994-09-09	10.8125
567	LIN	1994-09-12	10.875
568	LIN	1994-09-13	10.8125
569	LIN	1994-09-14	11.1875
570	LIN	1994-09-15	11.625
571	LIN	1994-09-16	11.4375
572	LIN	1994-09-19	11.625
573	LIN	1994-09-20	11.375
574	LIN	1994-09-21	11.5625
575	LIN	1994-09-22	11.25
576	LIN	1994-09-23	11.3125
577	LIN	1994-09-26	11.3125
578	LIN	1994-09-27	11.375
579	LIN	1994-09-28	11.8125
580	LIN	1994-09-29	12.0
581	LIN	1994-09-30	12.1875
582	LIN	1994-10-03	12.125
583	LIN	1994-10-04	11.5625
584	LIN	1994-10-05	11.375
585	LIN	1994-10-06	11.125
586	LIN	1994-10-07	11.25
587	LIN	1994-10-10	11.5
588	LIN	1994-10-11	11.6875
589	LIN	1994-10-12	11.8125
590	LIN	1994-10-13	11.9375
591	LIN	1994-10-14	11.75
592	LIN	1994-10-17	11.875
593	LIN	1994-10-18	11.625
594	LIN	1994-10-19	11.8125
595	LIN	1994-10-20	11.6875
596	LIN	1994-10-21	11.75
597	LIN	1994-10-24	11.375
598	LIN	1994-10-25	11.1875
599	LIN	1994-10-26	11.4375
600	LIN	1994-10-27	11.4375
601	LIN	1994-10-28	11.5625
602	LIN	1994-10-31	11.5625
603	LIN	1994-11-01	11.1875
604	LIN	1994-11-02	11.375
605	LIN	1994-11-03	11.5625
606	LIN	1994-11-04	11.5625
607	LIN	1994-11-07	11.4375
608	LIN	1994-11-08	11.375
609	LIN	1994-11-09	11.125
610	LIN	1994-11-10	10.6875
611	LIN	1994-11-11	10.3125
612	LIN	1994-11-14	10.5
613	LIN	1994-11-15	10.3125
614	LIN	1994-11-16	10.6875
615	LIN	1994-11-17	10.4375
616	LIN	1994-11-18	10.1875
617	LIN	1994-11-21	10.375
618	LIN	1994-11-22	10.0625
619	LIN	1994-11-23	10.1875
620	LIN	1994-11-25	10.0
621	LIN	1994-11-28	9.875
622	LIN	1994-11-29	9.75
623	LIN	1994-11-30	10.125
624	LIN	1994-12-01	9.9375
625	LIN	1994-12-02	10.125
626	LIN	1994-12-05	10.1875
627	LIN	1994-12-06	10.125
628	LIN	1994-12-07	10.125
629	LIN	1994-12-08	9.875
630	LIN	1994-12-09	9.6875
631	LIN	1994-12-12	9.5625
632	LIN	1994-12-13	9.5625
633	LIN	1994-12-14	10.0625
634	LIN	1994-12-15	10.0625
635	LIN	1994-12-16	10.0625
636	LIN	1994-12-19	9.9375
637	LIN	1994-12-20	10.3125
638	LIN	1994-12-21	10.0625
639	LIN	1994-12-22	10.1875
640	LIN	1994-12-23	10.3125
641	LIN	1994-12-27	10.4375
642	LIN	1994-12-28	10.1875
643	LIN	1994-12-29	10.25
644	LIN	1994-12-30	10.25
645	LIN	1995-01-03	10.125
646	LIN	1995-01-04	10.0625
647	LIN	1995-01-05	10.3125
648	LIN	1995-01-06	10.5
649	LIN	1995-01-09	10.75
650	LIN	1995-01-10	10.375
651	LIN	1995-01-11	10.3125
652	LIN	1995-01-12	10.25
653	LIN	1995-01-13	10.3125
654	LIN	1995-01-16	10.4375
655	LIN	1995-01-17	10.625
656	LIN	1995-01-18	10.5625
657	LIN	1995-01-19	10.5625
658	LIN	1995-01-20	10.625
659	LIN	1995-01-23	10.375
660	LIN	1995-01-24	10.25
661	LIN	1995-01-25	10.125
662	LIN	1995-01-26	10.1875
663	LIN	1995-01-27	10.125
664	LIN	1995-01-30	9.9375
665	LIN	1995-01-31	10.0625
666	LIN	1995-02-01	10.0625
667	LIN	1995-02-02	10.0625
668	LIN	1995-02-03	10.1875
669	LIN	1995-02-06	10.125
670	LIN	1995-02-07	10.5625
671	LIN	1995-02-08	10.6875
672	LIN	1995-02-09	10.4375
673	LIN	1995-02-10	10.3125
674	LIN	1995-02-13	10.5
675	LIN	1995-02-14	10.6875
676	LIN	1995-02-15	10.875
677	LIN	1995-02-16	10.6875
678	LIN	1995-02-17	10.6875
679	LIN	1995-02-21	10.9375
680	LIN	1995-02-22	11.125
681	LIN	1995-02-23	11.125
682	LIN	1995-02-24	11.0
683	LIN	1995-02-27	11.0625
684	LIN	1995-02-28	11.3125
685	LIN	1995-03-01	11.625
686	LIN	1995-03-02	11.1875
687	LIN	1995-03-03	11.0625
688	LIN	1995-03-06	10.75
689	LIN	1995-03-07	10.6875
690	LIN	1995-03-08	10.125
691	LIN	1995-03-09	9.9375
692	LIN	1995-03-10	10.0625
693	LIN	1995-03-13	9.9375
694	LIN	1995-03-14	10.4375
695	LIN	1995-03-15	10.625
696	LIN	1995-03-16	10.5625
697	LIN	1995-03-17	10.75
698	LIN	1995-03-20	10.9375
699	LIN	1995-03-21	11.125
700	LIN	1995-03-22	11.0625
701	LIN	1995-03-23	11.125
702	LIN	1995-03-24	11.0625
703	LIN	1995-03-27	11.3125
704	LIN	1995-03-28	11.25
705	LIN	1995-03-29	11.3125
706	LIN	1995-03-30	11.5
707	LIN	1995-03-31	11.625
708	LIN	1995-04-03	11.25
709	LIN	1995-04-04	11.625
710	LIN	1995-04-05	11.75
711	LIN	1995-04-06	11.625
712	LIN	1995-04-07	11.5625
713	LIN	1995-04-10	11.4375
714	LIN	1995-04-11	11.4375
715	LIN	1995-04-12	11.4375
716	LIN	1995-04-13	11.5
717	LIN	1995-04-17	11.5625
718	LIN	1995-04-18	11.4375
719	LIN	1995-04-19	11.5
720	LIN	1995-04-20	11.9375
721	LIN	1995-04-21	11.6875
722	LIN	1995-04-24	12.0
723	LIN	1995-04-25	12.125
724	LIN	1995-04-26	12.25
725	LIN	1995-04-27	11.875
726	LIN	1995-04-28	11.875
727	LIN	1995-05-01	11.8125
728	LIN	1995-05-02	11.75
729	LIN	1995-05-03	11.6875
730	LIN	1995-05-04	11.9375
731	LIN	1995-05-05	11.6875
732	LIN	1995-05-08	11.625
733	LIN	1995-05-09	11.6875
734	LIN	1995-05-10	11.5625
735	LIN	1995-05-11	12.125
736	LIN	1995-05-12	12.25
737	LIN	1995-05-15	12.1875
738	LIN	1995-05-16	12.5
739	LIN	1995-05-17	12.3125
740	LIN	1995-05-18	12.3125
741	LIN	1995-05-19	12.1875
742	LIN	1995-05-22	12.3125
743	LIN	1995-05-23	12.5
744	LIN	1995-05-24	12.5
745	LIN	1995-05-25	12.25
746	LIN	1995-05-26	12.25
747	LIN	1995-05-30	12.3125
748	LIN	1995-05-31	12.4375
749	LIN	1995-06-01	12.1875
750	LIN	1995-06-02	11.625
751	LIN	1995-06-05	11.9375
752	LIN	1995-06-06	12.0
753	LIN	1995-06-07	12.0
754	LIN	1995-06-08	11.875
755	LIN	1995-06-09	11.6875
756	LIN	1995-06-12	11.6875
757	LIN	1995-06-13	11.4375
758	LIN	1995-06-14	11.125
759	LIN	1995-06-15	11.1875
760	LIN	1995-06-16	11.4375
761	LIN	1995-06-19	11.8125
762	LIN	1995-06-20	12.1875
763	LIN	1995-06-21	12.25
764	LIN	1995-06-22	12.1875
765	LIN	1995-06-23	12.125
766	LIN	1995-06-26	12.125
767	LIN	1995-06-27	12.25
768	LIN	1995-06-28	12.5625
769	LIN	1995-06-29	12.3125
770	LIN	1995-06-30	12.4375
771	LIN	1995-07-03	12.4375
772	LIN	1995-07-05	12.75
773	LIN	1995-07-06	13.0
774	LIN	1995-07-07	13.4375
775	LIN	1995-07-10	13.875
776	LIN	1995-07-11	13.125
777	LIN	1995-07-12	13.570313453674316
778	LIN	1995-07-13	13.75
779	LIN	1995-07-14	13.9375
780	LIN	1995-07-17	13.4375
781	LIN	1995-07-18	13.875
782	LIN	1995-07-19	13.1875
783	LIN	1995-07-20	13.3125
784	LIN	1995-07-21	13.5625
785	LIN	1995-07-24	13.75
786	LIN	1995-07-25	14.1875
787	LIN	1995-07-26	13.8125
788	LIN	1995-07-27	14.0625
789	LIN	1995-07-28	14.375
790	LIN	1995-07-31	14.0
791	LIN	1995-08-01	14.1875
792	LIN	1995-08-02	13.9375
793	LIN	1995-08-03	13.5625
794	LIN	1995-08-04	13.5625
795	LIN	1995-08-07	13.5
796	LIN	1995-08-08	13.3125
797	LIN	1995-08-09	13.0625
798	LIN	1995-08-10	13.125
799	LIN	1995-08-11	13.25
800	LIN	1995-08-14	13.1875
801	LIN	1995-08-15	13.125
802	LIN	1995-08-16	13.25
803	LIN	1995-08-17	13.5625
804	LIN	1995-08-18	13.5625
805	LIN	1995-08-21	13.9375
806	LIN	1995-08-22	13.8125
807	LIN	1995-08-23	13.75
808	LIN	1995-08-24	13.6875
809	LIN	1995-08-25	13.625
810	LIN	1995-08-28	13.5
811	LIN	1995-08-29	13.125
812	LIN	1995-08-30	12.9375
813	LIN	1995-08-31	13.0
814	LIN	1995-09-01	12.875
815	LIN	1995-09-05	13.3125
816	LIN	1995-09-06	13.25
817	LIN	1995-09-07	13.25
818	LIN	1995-09-08	13.1875
819	LIN	1995-09-11	13.25
820	LIN	1995-09-12	13.6875
821	LIN	1995-09-13	13.3125
822	LIN	1995-09-14	13.875
823	LIN	1995-09-15	14.125
824	LIN	1995-09-18	14.1875
825	LIN	1995-09-19	13.875
826	LIN	1995-09-20	14.0625
827	LIN	1995-09-21	13.8125
828	LIN	1995-09-22	13.625
829	LIN	1995-09-25	13.875
830	LIN	1995-09-26	13.625
831	LIN	1995-09-27	13.5
832	LIN	1995-09-28	13.375
833	LIN	1995-09-29	13.375
834	LIN	1995-10-02	13.0625
835	LIN	1995-10-03	12.5625
836	LIN	1995-10-04	12.1875
837	LIN	1995-10-05	12.6875
838	LIN	1995-10-06	13.1875
839	LIN	1995-10-09	13.0
840	LIN	1995-10-10	12.8125
841	LIN	1995-10-11	13.0625
842	LIN	1995-10-12	13.125
843	LIN	1995-10-13	13.125
844	LIN	1995-10-16	13.3125
845	LIN	1995-10-17	13.25
846	LIN	1995-10-18	13.5625
847	LIN	1995-10-19	13.25
848	LIN	1995-10-20	13.4375
849	LIN	1995-10-23	13.4375
850	LIN	1995-10-24	13.25
851	LIN	1995-10-25	13.4375
852	LIN	1995-10-26	13.125
853	LIN	1995-10-27	13.4375
854	LIN	1995-10-30	13.1875
855	LIN	1995-10-31	13.5
856	LIN	1995-11-01	14.0625
857	LIN	1995-11-02	14.5625
858	LIN	1995-11-03	14.4375
859	LIN	1995-11-06	14.375
860	LIN	1995-11-07	14.75
861	LIN	1995-11-08	14.625
862	LIN	1995-11-09	14.5625
863	LIN	1995-11-10	14.8125
864	LIN	1995-11-13	14.9375
865	LIN	1995-11-14	15.0
866	LIN	1995-11-15	15.0
867	LIN	1995-11-16	14.75
868	LIN	1995-11-17	14.5625
869	LIN	1995-11-20	14.3125
870	LIN	1995-11-21	14.4375
871	LIN	1995-11-22	14.8125
872	LIN	1995-11-24	14.5625
873	LIN	1995-11-27	14.625
874	LIN	1995-11-28	14.9375
875	LIN	1995-11-29	14.8125
876	LIN	1995-11-30	14.5625
877	LIN	1995-12-01	14.375
878	LIN	1995-12-04	14.5
879	LIN	1995-12-05	14.5
880	LIN	1995-12-06	14.8125
881	LIN	1995-12-07	14.8125
882	LIN	1995-12-08	14.875
883	LIN	1995-12-11	15.0625
884	LIN	1995-12-12	15.0
885	LIN	1995-12-13	15.3125
886	LIN	1995-12-14	15.8125
887	LIN	1995-12-15	15.8125
888	LIN	1995-12-18	15.4375
889	LIN	1995-12-19	15.625
890	LIN	1995-12-20	15.875
891	LIN	1995-12-21	15.625
892	LIN	1995-12-22	15.9375
893	LIN	1995-12-26	16.375
894	LIN	1995-12-27	16.6875
895	LIN	1995-12-28	16.9375
896	LIN	1995-12-29	16.8125
897	LIN	1996-01-02	16.625
898	LIN	1996-01-03	16.9375
899	LIN	1996-01-04	16.5625
900	LIN	1996-01-05	16.3125
901	LIN	1996-01-08	16.25
902	LIN	1996-01-09	16.25
903	LIN	1996-01-10	15.875
904	LIN	1996-01-11	16.125
905	LIN	1996-01-12	17.25
906	LIN	1996-01-15	17.0
907	LIN	1996-01-16	16.8125
908	LIN	1996-01-17	16.625
909	LIN	1996-01-18	16.5
910	LIN	1996-01-19	16.625
911	LIN	1996-01-22	17.125
912	LIN	1996-01-23	17.0625
913	LIN	1996-01-24	17.5
914	LIN	1996-01-25	17.4375
915	LIN	1996-01-26	17.5
916	LIN	1996-01-29	17.1875
917	LIN	1996-01-30	17.0
918	LIN	1996-01-31	17.0
919	LIN	1996-02-01	17.875
920	LIN	1996-02-02	17.5625
921	LIN	1996-02-05	17.6875
922	LIN	1996-02-06	18.25
923	LIN	1996-02-07	18.0
924	LIN	1996-02-08	17.9375
925	LIN	1996-02-09	17.875
926	LIN	1996-02-12	18.4375
927	LIN	1996-02-13	18.4375
928	LIN	1996-02-14	18.5
929	LIN	1996-02-15	18.6875
930	LIN	1996-02-16	18.9375
931	LIN	1996-02-20	18.6875
932	LIN	1996-02-21	18.5
933	LIN	1996-02-22	18.5625
934	LIN	1996-02-23	18.0625
935	LIN	1996-02-26	17.75
936	LIN	1996-02-27	17.375
937	LIN	1996-02-28	17.4375
938	LIN	1996-02-29	17.25
939	LIN	1996-03-01	17.875
940	LIN	1996-03-04	18.4375
941	LIN	1996-03-05	18.375
942	LIN	1996-03-06	18.6875
943	LIN	1996-03-07	18.4375
944	LIN	1996-03-08	17.75
945	LIN	1996-03-11	18.0625
946	LIN	1996-03-12	18.5
947	LIN	1996-03-13	18.75
948	LIN	1996-03-14	19.5
949	LIN	1996-03-15	19.375
950	LIN	1996-03-18	19.1875
951	LIN	1996-03-19	19.125
952	LIN	1996-03-20	18.8125
953	LIN	1996-03-21	19.5625
954	LIN	1996-03-22	19.625
955	LIN	1996-03-25	19.9375
956	LIN	1996-03-26	19.6875
957	LIN	1996-03-27	19.75
958	LIN	1996-03-28	19.625
959	LIN	1996-03-29	19.9375
960	LIN	1996-04-01	20.4375
961	LIN	1996-04-02	20.3125
962	LIN	1996-04-03	20.5
963	LIN	1996-04-04	20.75
964	LIN	1996-04-08	20.375
965	LIN	1996-04-09	20.1875
966	LIN	1996-04-10	19.5
967	LIN	1996-04-11	19.375
968	LIN	1996-04-12	19.75
969	LIN	1996-04-15	19.9375
970	LIN	1996-04-16	19.6875
971	LIN	1996-04-17	19.125
972	LIN	1996-04-18	19.25
973	LIN	1996-04-19	19.4375
974	LIN	1996-04-22	19.5625
975	LIN	1996-04-23	19.5625
976	LIN	1996-04-24	20.0
977	LIN	1996-04-25	20.0
978	LIN	1996-04-26	20.0625
979	LIN	1996-04-29	19.625
980	LIN	1996-04-30	19.3125
981	LIN	1996-05-01	19.375
982	LIN	1996-05-02	19.3125
983	LIN	1996-05-03	19.4375
984	LIN	1996-05-06	19.625
985	LIN	1996-05-07	19.375
986	LIN	1996-05-08	19.0
987	LIN	1996-05-09	18.5625
988	LIN	1996-05-10	18.4375
989	LIN	1996-05-13	19.0
990	LIN	1996-05-14	19.125
991	LIN	1996-05-15	19.375
992	LIN	1996-05-16	19.25
993	LIN	1996-05-17	19.3125
994	LIN	1996-05-20	19.5625
995	LIN	1996-05-21	19.625
996	LIN	1996-05-22	19.625
997	LIN	1996-05-23	19.5625
998	LIN	1996-05-24	19.9375
999	LIN	1996-05-28	19.8125
1000	LIN	1996-05-29	20.0
1001	LIN	1996-05-30	20.125
1002	LIN	1996-05-31	20.3125
1003	LIN	1996-06-03	19.9375
1004	LIN	1996-06-04	19.875
1005	LIN	1996-06-05	20.125
1006	LIN	1996-06-06	20.0625
1007	LIN	1996-06-07	19.9375
1008	LIN	1996-06-10	20.125
1009	LIN	1996-06-11	19.9375
1010	LIN	1996-06-12	20.1875
1011	LIN	1996-06-13	20.875
1012	LIN	1996-06-14	20.75
1013	LIN	1996-06-17	20.5
1014	LIN	1996-06-18	20.375
1015	LIN	1996-06-19	20.3125
1016	LIN	1996-06-20	20.375
1017	LIN	1996-06-21	20.625
1018	LIN	1996-06-24	20.75
1019	LIN	1996-06-25	20.375
1020	LIN	1996-06-26	20.125
1021	LIN	1996-06-27	20.3125
1022	LIN	1996-06-28	21.125
1023	LIN	1996-07-01	20.8125
1024	LIN	1996-07-02	20.75
1025	LIN	1996-07-03	20.9375
1026	LIN	1996-07-05	20.75
1027	LIN	1996-07-08	20.5625
1028	LIN	1996-07-09	20.375
1029	LIN	1996-07-10	20.0
1030	LIN	1996-07-11	19.75
1031	LIN	1996-07-12	19.4375
1032	LIN	1996-07-15	19.0
1033	LIN	1996-07-16	18.9375
1034	LIN	1996-07-17	18.75
1035	LIN	1996-07-18	19.125
1036	LIN	1996-07-19	19.1875
1037	LIN	1996-07-22	18.9375
1038	LIN	1996-07-23	18.6875
1039	LIN	1996-07-24	18.25
1040	LIN	1996-07-25	18.375
1041	LIN	1996-07-26	18.25
1042	LIN	1996-07-29	18.5
1043	LIN	1996-07-30	18.9375
1044	LIN	1996-07-31	19.1875
1045	LIN	1996-08-01	19.9375
1046	LIN	1996-08-02	19.75
1047	LIN	1996-08-05	19.75
1048	LIN	1996-08-06	19.8125
1049	LIN	1996-08-07	19.8125
1050	LIN	1996-08-08	19.75
1051	LIN	1996-08-09	19.375
1052	LIN	1996-08-12	19.375
1053	LIN	1996-08-13	19.1875
1054	LIN	1996-08-14	19.1875
1055	LIN	1996-08-15	19.3125
1056	LIN	1996-08-16	19.625
1057	LIN	1996-08-19	20.0625
1058	LIN	1996-08-20	19.8125
1059	LIN	1996-08-21	19.75
1060	LIN	1996-08-22	19.9375
1061	LIN	1996-08-23	19.6875
1062	LIN	1996-08-26	19.5
1063	LIN	1996-08-27	19.8125
1064	LIN	1996-08-28	20.0
1065	LIN	1996-08-29	20.1875
1066	LIN	1996-08-30	20.5625
1067	LIN	1996-09-03	21.0
1068	LIN	1996-09-04	20.9375
1069	LIN	1996-09-05	20.6875
1070	LIN	1996-09-06	20.75
1071	LIN	1996-09-09	21.125
1072	LIN	1996-09-10	21.0
1073	LIN	1996-09-11	21.1875
1074	LIN	1996-09-12	21.1875
1075	LIN	1996-09-13	21.25
1076	LIN	1996-09-16	21.375
1077	LIN	1996-09-17	21.125
1078	LIN	1996-09-18	21.1875
1079	LIN	1996-09-19	21.0625
1080	LIN	1996-09-20	21.375
1081	LIN	1996-09-23	21.6875
1082	LIN	1996-09-24	21.5625
1083	LIN	1996-09-25	21.5
1084	LIN	1996-09-26	21.375
1085	LIN	1996-09-27	21.3125
1086	LIN	1996-09-30	21.5
1087	LIN	1996-10-01	21.5625
1088	LIN	1996-10-02	21.8125
1089	LIN	1996-10-03	22.125
1090	LIN	1996-10-04	22.3125
1091	LIN	1996-10-07	22.3125
1092	LIN	1996-10-08	22.375
1093	LIN	1996-10-09	22.25
1094	LIN	1996-10-10	22.125
1095	LIN	1996-10-11	22.1875
1096	LIN	1996-10-14	22.1875
1097	LIN	1996-10-15	22.375
1098	LIN	1996-10-16	22.5
1099	LIN	1996-10-17	22.625
1100	LIN	1996-10-18	22.75
1101	LIN	1996-10-21	23.0
1102	LIN	1996-10-22	23.0625
1103	LIN	1996-10-23	23.8125
1104	LIN	1996-10-24	22.75
1105	LIN	1996-10-25	22.5
1106	LIN	1996-10-28	22.4375
1107	LIN	1996-10-29	22.3125
1108	LIN	1996-10-30	22.4375
1109	LIN	1996-10-31	22.125
1110	LIN	1996-11-01	21.9375
1111	LIN	1996-11-04	22.125
1112	LIN	1996-11-05	22.25
1113	LIN	1996-11-06	22.5625
1114	LIN	1996-11-07	23.0
1115	LIN	1996-11-08	22.9375
1116	LIN	1996-11-11	22.8125
1117	LIN	1996-11-12	23.25
1118	LIN	1996-11-13	23.5
1119	LIN	1996-11-14	24.25
1120	LIN	1996-11-15	24.0
1121	LIN	1996-11-18	23.875
1122	LIN	1996-11-19	23.6875
1123	LIN	1996-11-20	23.3125
1124	LIN	1996-11-21	23.5625
1125	LIN	1996-11-22	23.9375
1126	LIN	1996-11-25	24.6875
1127	LIN	1996-11-26	24.4375
1128	LIN	1996-11-27	24.25
1129	LIN	1996-11-29	24.3125
1130	LIN	1996-12-02	23.875
1131	LIN	1996-12-03	23.8125
1132	LIN	1996-12-04	23.5625
1133	LIN	1996-12-05	23.875
1134	LIN	1996-12-06	23.3125
1135	LIN	1996-12-09	23.75
1136	LIN	1996-12-10	23.8125
1137	LIN	1996-12-11	23.5
1138	LIN	1996-12-12	23.125
1139	LIN	1996-12-13	22.9375
1140	LIN	1996-12-16	22.5
1141	LIN	1996-12-17	22.125
1142	LIN	1996-12-18	22.5
1143	LIN	1996-12-19	22.6875
1144	LIN	1996-12-20	22.5625
1145	LIN	1996-12-23	22.4375
1146	LIN	1996-12-24	22.4375
1147	LIN	1996-12-26	22.9375
1148	LIN	1996-12-27	23.0625
1149	LIN	1996-12-30	23.375
1150	LIN	1996-12-31	23.0625
1151	LIN	1997-01-02	23.125
1152	LIN	1997-01-03	23.4375
1153	LIN	1997-01-06	23.25
1154	LIN	1997-01-07	22.6875
1155	LIN	1997-01-08	22.8125
1156	LIN	1997-01-09	23.0
1157	LIN	1997-01-10	23.0
1158	LIN	1997-01-13	23.1875
1159	LIN	1997-01-14	22.9375
1160	LIN	1997-01-15	22.8125
1161	LIN	1997-01-16	22.9375
1162	LIN	1997-01-17	23.25
1163	LIN	1997-01-20	23.0
1164	LIN	1997-01-21	23.25
1165	LIN	1997-01-22	23.3125
1166	LIN	1997-01-23	23.25
1167	LIN	1997-01-24	22.8125
1168	LIN	1997-01-27	22.8125
1169	LIN	1997-01-28	23.1875
1170	LIN	1997-01-29	23.125
1171	LIN	1997-01-30	23.5
1172	LIN	1997-01-31	23.1875
1173	LIN	1997-02-03	23.25
1174	LIN	1997-02-04	23.5
1175	LIN	1997-02-05	23.6875
1176	LIN	1997-02-06	23.375
1177	LIN	1997-02-07	23.9375
1178	LIN	1997-02-10	24.0625
1179	LIN	1997-02-11	23.875
1180	LIN	1997-02-12	24.5
1181	LIN	1997-02-13	25.9375
1182	LIN	1997-02-14	24.6875
1183	LIN	1997-02-18	25.0
1184	LIN	1997-02-19	24.9375
1185	LIN	1997-02-20	24.75
1186	LIN	1997-02-21	24.9375
1187	LIN	1997-02-24	24.875
1188	LIN	1997-02-25	24.375
1189	LIN	1997-02-26	24.1875
1190	LIN	1997-02-27	23.625
1191	LIN	1997-02-28	24.375
1192	LIN	1997-03-03	24.6875
1193	LIN	1997-03-04	24.25
1194	LIN	1997-03-05	24.625
1195	LIN	1997-03-06	25.0
1196	LIN	1997-03-07	25.0
1197	LIN	1997-03-10	25.125
1198	LIN	1997-03-11	25.1875
1199	LIN	1997-03-12	24.9375
1200	LIN	1997-03-13	24.75
1201	LIN	1997-03-14	24.375
1202	LIN	1997-03-17	24.5625
1203	LIN	1997-03-18	24.1875
1204	LIN	1997-03-19	24.125
1205	LIN	1997-03-20	23.6875
1206	LIN	1997-03-21	23.625
1207	LIN	1997-03-24	23.25
1208	LIN	1997-03-25	23.1875
1209	LIN	1997-03-26	22.6875
1210	LIN	1997-03-27	22.125
1211	LIN	1997-03-31	22.4375
1212	LIN	1997-04-01	21.9375
1213	LIN	1997-04-02	22.25
1214	LIN	1997-04-03	21.9375
1215	LIN	1997-04-04	21.75
1216	LIN	1997-04-07	22.1875
1217	LIN	1997-04-08	22.6875
1218	LIN	1997-04-09	22.625
1219	LIN	1997-04-10	22.5
1220	LIN	1997-04-11	21.75
1221	LIN	1997-04-14	21.9375
1222	LIN	1997-04-15	22.1875
1223	LIN	1997-04-16	22.625
1224	LIN	1997-04-17	22.875
1225	LIN	1997-04-18	22.4375
1226	LIN	1997-04-21	22.625
1227	LIN	1997-04-22	23.8125
1228	LIN	1997-04-23	23.875
1229	LIN	1997-04-24	23.8125
1230	LIN	1997-04-25	24.4375
1231	LIN	1997-04-28	24.375
1232	LIN	1997-04-29	25.25
1233	LIN	1997-04-30	25.8125
1234	LIN	1997-05-01	25.75
1235	LIN	1997-05-02	25.6875
1236	LIN	1997-05-05	25.8125
1237	LIN	1997-05-06	26.0625
1238	LIN	1997-05-07	26.0
1239	LIN	1997-05-08	25.8125
1240	LIN	1997-05-09	25.9375
1241	LIN	1997-05-12	26.0
1242	LIN	1997-05-13	25.8125
1243	LIN	1997-05-14	25.8125
1244	LIN	1997-05-15	25.6875
1245	LIN	1997-05-16	25.875
1246	LIN	1997-05-19	25.8125
1247	LIN	1997-05-20	25.625
1248	LIN	1997-05-21	26.25
1249	LIN	1997-05-22	26.0625
1250	LIN	1997-05-23	26.5625
1251	LIN	1997-05-27	26.5625
1252	LIN	1997-05-28	26.625
1253	LIN	1997-05-29	26.625
1254	LIN	1997-05-30	26.3125
1255	LIN	1997-06-02	26.5625
1256	LIN	1997-06-03	26.75
1257	LIN	1997-06-04	26.25
1258	LIN	1997-06-05	26.375
1259	LIN	1997-06-06	26.75
1260	LIN	1997-06-09	26.5
1261	LIN	1997-06-10	26.8125
1262	LIN	1997-06-11	27.375
1263	LIN	1997-06-12	28.5625
1264	LIN	1997-06-13	28.5625
1265	LIN	1997-06-16	28.1875
1266	LIN	1997-06-17	27.75
1267	LIN	1997-06-18	28.0625
1268	LIN	1997-06-19	28.4375
1269	LIN	1997-06-20	28.25
1270	LIN	1997-06-23	27.125
1271	LIN	1997-06-24	27.75
1272	LIN	1997-06-25	27.0
1273	LIN	1997-06-26	26.84375
1274	LIN	1997-06-27	27.5
1275	LIN	1997-06-30	28.0
1276	LIN	1997-07-01	27.25
1277	LIN	1997-07-02	27.59375
1278	LIN	1997-07-03	27.84375
1279	LIN	1997-07-07	28.125
1280	LIN	1997-07-08	28.125
1281	LIN	1997-07-09	28.46875
1282	LIN	1997-07-10	28.375
1283	LIN	1997-07-11	28.0625
1284	LIN	1997-07-14	27.5
1285	LIN	1997-07-15	27.4375
1286	LIN	1997-07-16	28.28125
1287	LIN	1997-07-17	28.5
1288	LIN	1997-07-18	28.0625
1289	LIN	1997-07-21	28.78125
1290	LIN	1997-07-22	28.0625
1291	LIN	1997-07-23	28.125
1292	LIN	1997-07-24	28.0625
1293	LIN	1997-07-25	27.75
1294	LIN	1997-07-28	27.65625
1295	LIN	1997-07-29	27.40625
1296	LIN	1997-07-30	27.46875
1297	LIN	1997-07-31	27.5625
1298	LIN	1997-08-01	27.59375
1299	LIN	1997-08-04	27.84375
1300	LIN	1997-08-05	27.75
1301	LIN	1997-08-06	27.78125
1302	LIN	1997-08-07	27.40625
1303	LIN	1997-08-08	27.0625
1304	LIN	1997-08-11	26.9375
1305	LIN	1997-08-12	26.53125
1306	LIN	1997-08-13	26.0
1307	LIN	1997-08-14	25.96875
1308	LIN	1997-08-15	25.21875
1309	LIN	1997-08-18	25.8125
1310	LIN	1997-08-19	26.03125
1311	LIN	1997-08-20	26.125
1312	LIN	1997-08-21	25.9375
1313	LIN	1997-08-22	25.15625
1314	LIN	1997-08-25	25.71875
1315	LIN	1997-08-26	25.5625
1316	LIN	1997-08-27	25.9375
1317	LIN	1997-08-28	26.75
1318	LIN	1997-08-29	26.71875
1319	LIN	1997-09-02	26.875
1320	LIN	1997-09-03	25.875
1321	LIN	1997-09-04	25.96875
1322	LIN	1997-09-05	25.90625
1323	LIN	1997-09-08	25.75
1324	LIN	1997-09-09	26.0
1325	LIN	1997-09-10	25.75
1326	LIN	1997-09-11	25.5625
1327	LIN	1997-09-12	25.8125
1328	LIN	1997-09-15	26.28125
1329	LIN	1997-09-16	26.8125
1330	LIN	1997-09-17	26.28125
1331	LIN	1997-09-18	26.4375
1332	LIN	1997-09-19	27.28125
1333	LIN	1997-09-22	27.53125
1334	LIN	1997-09-23	27.21875
1335	LIN	1997-09-24	26.5
1336	LIN	1997-09-25	26.21875
1337	LIN	1997-09-26	26.0
1338	LIN	1997-09-29	25.96875
1339	LIN	1997-09-30	25.59375
1340	LIN	1997-10-01	24.375
1341	LIN	1997-10-02	24.28125
1342	LIN	1997-10-03	24.28125
1343	LIN	1997-10-06	24.1875
1344	LIN	1997-10-07	24.65625
1345	LIN	1997-10-08	24.125
1346	LIN	1997-10-09	23.8125
1347	LIN	1997-10-10	23.75
1348	LIN	1997-10-13	23.96875
1349	LIN	1997-10-14	23.96875
1350	LIN	1997-10-15	23.5625
1351	LIN	1997-10-16	23.125
1352	LIN	1997-10-17	22.71875
1353	LIN	1997-10-20	22.4375
1354	LIN	1997-10-21	23.71875
1355	LIN	1997-10-22	23.4375
1356	LIN	1997-10-23	23.5
1357	LIN	1997-10-24	23.28125
1358	LIN	1997-10-27	21.53125
1359	LIN	1997-10-28	21.03125
1360	LIN	1997-10-29	22.3125
1361	LIN	1997-10-30	21.9375
1362	LIN	1997-10-31	21.78125
1363	LIN	1997-11-03	22.625
1364	LIN	1997-11-04	22.21875
1365	LIN	1997-11-05	22.125
1366	LIN	1997-11-06	21.90625
1367	LIN	1997-11-07	21.71875
1368	LIN	1997-11-10	20.78125
1369	LIN	1997-11-11	21.40625
1370	LIN	1997-11-12	20.75
1371	LIN	1997-11-13	20.46875
1372	LIN	1997-11-14	20.46875
1373	LIN	1997-11-17	20.75
1374	LIN	1997-11-18	20.8125
1375	LIN	1997-11-19	20.96875
1376	LIN	1997-11-20	21.28125
1377	LIN	1997-11-21	22.0625
1378	LIN	1997-11-24	21.9375
1379	LIN	1997-11-25	22.03125
1380	LIN	1997-11-26	22.0625
1381	LIN	1997-11-28	21.96875
1382	LIN	1997-12-01	22.25
1383	LIN	1997-12-02	22.65625
1384	LIN	1997-12-03	22.75
1385	LIN	1997-12-04	22.875
1386	LIN	1997-12-05	23.09375
1387	LIN	1997-12-08	22.625
1388	LIN	1997-12-09	22.65625
1389	LIN	1997-12-10	22.53125
1390	LIN	1997-12-11	22.53125
1391	LIN	1997-12-12	22.4375
1392	LIN	1997-12-15	22.46875
1393	LIN	1997-12-16	22.625
1394	LIN	1997-12-17	22.59375
1395	LIN	1997-12-18	22.4375
1396	LIN	1997-12-19	22.15625
1397	LIN	1997-12-22	22.34375
1398	LIN	1997-12-23	22.09375
1399	LIN	1997-12-24	22.0625
1400	LIN	1997-12-26	22.0625
1401	LIN	1997-12-29	22.46875
1402	LIN	1997-12-30	22.625
1403	LIN	1997-12-31	22.5
1404	LIN	1998-01-02	22.71875
1405	LIN	1998-01-05	22.90625
1406	LIN	1998-01-06	22.71875
1407	LIN	1998-01-07	22.40625
1408	LIN	1998-01-08	22.125
1409	LIN	1998-01-09	21.53125
1410	LIN	1998-01-12	21.6875
1411	LIN	1998-01-13	21.8125
1412	LIN	1998-01-14	22.21875
1413	LIN	1998-01-15	21.15625
1414	LIN	1998-01-16	21.65625
1415	LIN	1998-01-20	21.53125
1416	LIN	1998-01-21	21.53125
1417	LIN	1998-01-22	20.3125
1418	LIN	1998-01-23	20.6875
1419	LIN	1998-01-26	20.59375
1420	LIN	1998-01-27	20.28125
1421	LIN	1998-01-28	20.40625
1422	LIN	1998-01-29	20.8125
1423	LIN	1998-01-30	20.71875
1424	LIN	1998-02-02	21.3125
1425	LIN	1998-02-03	21.5
1426	LIN	1998-02-04	21.25
1427	LIN	1998-02-05	21.1484375
1428	LIN	1998-02-06	21.59375
1429	LIN	1998-02-09	21.6875
1430	LIN	1998-02-10	22.25
1431	LIN	1998-02-11	21.96875
1432	LIN	1998-02-12	22.1875
1433	LIN	1998-02-13	22.0
1434	LIN	1998-02-17	22.3125
1435	LIN	1998-02-18	22.46875
1436	LIN	1998-02-19	22.59375
1437	LIN	1998-02-20	22.78125
1438	LIN	1998-02-23	22.84375
1439	LIN	1998-02-24	22.8125
1440	LIN	1998-02-25	23.15625
1441	LIN	1998-02-26	23.84375
1442	LIN	1998-02-27	23.90625
1443	LIN	1998-03-02	23.90625
1444	LIN	1998-03-03	24.03125
1445	LIN	1998-03-04	23.90625
1446	LIN	1998-03-05	23.6875
1447	LIN	1998-03-06	23.5
1448	LIN	1998-03-09	23.375
1449	LIN	1998-03-10	23.5625
1450	LIN	1998-03-11	23.625
1451	LIN	1998-03-12	23.53125
1452	LIN	1998-03-13	23.25
1453	LIN	1998-03-16	23.59375
1454	LIN	1998-03-17	23.875
1455	LIN	1998-03-18	23.84375
1456	LIN	1998-03-19	24.03125
1457	LIN	1998-03-20	24.125
1458	LIN	1998-03-23	24.21875
1459	LIN	1998-03-24	24.375
1460	LIN	1998-03-25	24.90625
1461	LIN	1998-03-26	25.5625
1462	LIN	1998-03-27	25.5
1463	LIN	1998-03-30	25.1875
1464	LIN	1998-03-31	25.71875
1465	LIN	1998-04-01	26.0625
1466	LIN	1998-04-02	26.40625
1467	LIN	1998-04-03	25.8125
1468	LIN	1998-04-06	25.21875
1469	LIN	1998-04-07	25.15625
1470	LIN	1998-04-08	24.8125
1471	LIN	1998-04-09	25.34375
1472	LIN	1998-04-13	25.375
1473	LIN	1998-04-14	26.375
1474	LIN	1998-04-15	26.53125
1475	LIN	1998-04-16	26.78125
1476	LIN	1998-04-17	26.4375
1477	LIN	1998-04-20	26.25
1478	LIN	1998-04-21	25.4375
1479	LIN	1998-04-22	26.03125
1480	LIN	1998-04-23	25.5625
1481	LIN	1998-04-24	25.125
1482	LIN	1998-04-27	25.125
1483	LIN	1998-04-28	25.15625
1484	LIN	1998-04-29	24.71875
1485	LIN	1998-04-30	25.15625
1486	LIN	1998-05-01	25.0625
1487	LIN	1998-05-04	25.3125
1488	LIN	1998-05-05	25.125
1489	LIN	1998-05-06	24.8125
1490	LIN	1998-05-07	24.5625
1491	LIN	1998-05-08	24.46875
1492	LIN	1998-05-11	24.75
1493	LIN	1998-05-12	25.0
1494	LIN	1998-05-13	24.96875
1495	LIN	1998-05-14	24.84375
1496	LIN	1998-05-15	24.8125
1497	LIN	1998-05-18	24.53125
1498	LIN	1998-05-19	24.46875
1499	LIN	1998-05-20	24.46875
1500	LIN	1998-05-21	24.9375
1501	LIN	1998-05-22	24.96875
1502	LIN	1998-05-26	24.5625
1503	LIN	1998-05-27	24.59375
1504	LIN	1998-05-28	24.5625
1505	LIN	1998-05-29	24.65625
1506	LIN	1998-06-01	24.96875
1507	LIN	1998-06-02	25.09375
1508	LIN	1998-06-03	24.6875
1509	LIN	1998-06-04	24.75
1510	LIN	1998-06-05	25.21875
1511	LIN	1998-06-08	24.78125
1512	LIN	1998-06-09	24.59375
1513	LIN	1998-06-10	25.0625
1514	LIN	1998-06-11	24.28125
1515	LIN	1998-06-12	24.0
1516	LIN	1998-06-15	22.96875
1517	LIN	1998-06-16	23.0625
1518	LIN	1998-06-17	23.78125
1519	LIN	1998-06-18	23.78125
1520	LIN	1998-06-19	22.75
1521	LIN	1998-06-22	22.21875
1522	LIN	1998-06-23	22.71875
1523	LIN	1998-06-24	23.03125
1524	LIN	1998-06-25	22.65625
1525	LIN	1998-06-26	23.25
1526	LIN	1998-06-29	23.09375
1527	LIN	1998-06-30	23.40625
1528	LIN	1998-07-01	23.75
1529	LIN	1998-07-02	23.46875
1530	LIN	1998-07-06	23.46875
1531	LIN	1998-07-07	23.21875
1532	LIN	1998-07-08	23.46875
1533	LIN	1998-07-09	22.9375
1534	LIN	1998-07-10	22.5
1535	LIN	1998-07-13	22.53125
1536	LIN	1998-07-14	22.53125
1537	LIN	1998-07-15	22.375
1538	LIN	1998-07-16	22.90625
1539	LIN	1998-07-17	23.21875
1540	LIN	1998-07-20	22.75
1541	LIN	1998-07-21	23.84375
1542	LIN	1998-07-22	24.75
1543	LIN	1998-07-23	24.5
1544	LIN	1998-07-24	24.5
1545	LIN	1998-07-27	24.6875
1546	LIN	1998-07-28	24.40625
1547	LIN	1998-07-29	25.0
1548	LIN	1998-07-30	25.0625
1549	LIN	1998-07-31	24.625
1550	LIN	1998-08-03	24.40625
1551	LIN	1998-08-04	24.0625
1552	LIN	1998-08-05	23.875
1553	LIN	1998-08-06	23.59375
1554	LIN	1998-08-07	23.5625
1555	LIN	1998-08-10	23.21875
1556	LIN	1998-08-11	22.15625
1557	LIN	1998-08-12	22.28125
1558	LIN	1998-08-13	21.5625
1559	LIN	1998-08-14	21.4375
1560	LIN	1998-08-17	22.09375
1561	LIN	1998-08-18	22.71875
1562	LIN	1998-08-19	22.53125
1563	LIN	1998-08-20	22.28125
1564	LIN	1998-08-21	21.53125
1565	LIN	1998-08-24	21.28125
1566	LIN	1998-08-25	21.0
1567	LIN	1998-08-26	20.6875
1568	LIN	1998-08-27	19.125
1569	LIN	1998-08-28	18.375
1570	LIN	1998-08-31	17.9375
1571	LIN	1998-09-01	18.125
1572	LIN	1998-09-02	17.75
1573	LIN	1998-09-03	17.625
1574	LIN	1998-09-04	17.40625
1575	LIN	1998-09-08	18.15625
1576	LIN	1998-09-09	18.0
1577	LIN	1998-09-10	16.875
1578	LIN	1998-09-11	16.5625
1579	LIN	1998-09-14	17.46875
1580	LIN	1998-09-15	18.125
1581	LIN	1998-09-16	18.5
1582	LIN	1998-09-17	18.0
1583	LIN	1998-09-18	17.8125
1584	LIN	1998-09-21	16.40625
1585	LIN	1998-09-22	15.75
1586	LIN	1998-09-23	15.625
1587	LIN	1998-09-24	16.03125
1588	LIN	1998-09-25	15.96875
1589	LIN	1998-09-28	16.34375
1590	LIN	1998-09-29	16.53125
1591	LIN	1998-09-30	16.34375
1592	LIN	1998-10-01	16.09375
1593	LIN	1998-10-02	16.21875
1594	LIN	1998-10-05	16.0625
1595	LIN	1998-10-06	16.53125
1596	LIN	1998-10-07	17.1875
1597	LIN	1998-10-08	17.46875
1598	LIN	1998-10-09	17.09375
1599	LIN	1998-10-12	17.90625
1600	LIN	1998-10-13	17.78125
1601	LIN	1998-10-14	17.875
1602	LIN	1998-10-15	18.25
1603	LIN	1998-10-16	17.9375
1604	LIN	1998-10-19	17.78125
1605	LIN	1998-10-20	18.65625
1606	LIN	1998-10-21	19.0625
1607	LIN	1998-10-22	19.78125
1608	LIN	1998-10-23	19.25
1609	LIN	1998-10-26	19.3125
1610	LIN	1998-10-27	19.5625
1611	LIN	1998-10-28	19.53125
1612	LIN	1998-10-29	19.34375
1613	LIN	1998-10-30	20.125
1614	LIN	1998-11-02	20.46875
1615	LIN	1998-11-03	20.34375
1616	LIN	1998-11-04	20.03125
1617	LIN	1998-11-05	19.9375
1618	LIN	1998-11-06	20.0
1619	LIN	1998-11-09	20.375
1620	LIN	1998-11-10	20.15625
1621	LIN	1998-11-11	19.4375
1622	LIN	1998-11-12	19.03125
1623	LIN	1998-11-13	19.53125
1624	LIN	1998-11-16	20.15625
1625	LIN	1998-11-17	20.3125
1626	LIN	1998-11-18	19.5625
1627	LIN	1998-11-19	19.65625
1628	LIN	1998-11-20	19.59375
1629	LIN	1998-11-23	19.3125
1630	LIN	1998-11-24	19.96875
1631	LIN	1998-11-25	19.78125
1632	LIN	1998-11-27	19.8125
1633	LIN	1998-11-30	19.09375
1634	LIN	1998-12-01	18.4375
1635	LIN	1998-12-02	18.03125
1636	LIN	1998-12-03	17.59375
1637	LIN	1998-12-04	17.78125
1638	LIN	1998-12-07	18.15625
1639	LIN	1998-12-08	17.96875
1640	LIN	1998-12-09	18.03125
1641	LIN	1998-12-10	17.875
1642	LIN	1998-12-11	17.5625
1643	LIN	1998-12-14	17.6875
1644	LIN	1998-12-15	17.34375
1645	LIN	1998-12-16	17.25
1646	LIN	1998-12-17	17.375
1647	LIN	1998-12-18	16.75
1648	LIN	1998-12-21	16.3125
1649	LIN	1998-12-22	16.0
1650	LIN	1998-12-23	16.40625
1651	LIN	1998-12-24	16.5625
1652	LIN	1998-12-28	16.6875
1653	LIN	1998-12-29	17.0
1654	LIN	1998-12-30	17.0
1655	LIN	1998-12-31	17.625
1656	LIN	1999-01-04	18.03125
1657	LIN	1999-01-05	18.125
1658	LIN	1999-01-06	18.5
1659	LIN	1999-01-07	18.5
1660	LIN	1999-01-08	18.84375
1661	LIN	1999-01-11	18.65625
1662	LIN	1999-01-12	18.625
1663	LIN	1999-01-13	18.0
1664	LIN	1999-01-14	17.75
1665	LIN	1999-01-15	18.25
1666	LIN	1999-01-19	17.875
1667	LIN	1999-01-20	17.15625
1668	LIN	1999-01-21	17.625
1669	LIN	1999-01-22	17.0625
1670	LIN	1999-01-25	17.0
1671	LIN	1999-01-26	17.0625
1672	LIN	1999-01-27	16.78125
1673	LIN	1999-01-28	16.65625
1674	LIN	1999-01-29	16.15625
1675	LIN	1999-02-01	16.5625
1676	LIN	1999-02-02	17.125
1677	LIN	1999-02-03	16.96875
1678	LIN	1999-02-04	17.53125
1679	LIN	1999-02-05	17.59375
1680	LIN	1999-02-08	17.59375
1681	LIN	1999-02-09	18.03125
1682	LIN	1999-02-10	18.09375
1683	LIN	1999-02-11	18.1875
1684	LIN	1999-02-12	17.53125
1685	LIN	1999-02-16	17.5
1686	LIN	1999-02-17	17.40625
1687	LIN	1999-02-18	17.0625
1688	LIN	1999-02-19	17.375
1689	LIN	1999-02-22	18.3125
1690	LIN	1999-02-23	17.65625
1691	LIN	1999-02-24	18.0
1692	LIN	1999-02-25	17.8125
1693	LIN	1999-02-26	17.46875
1694	LIN	1999-03-01	16.84375
1695	LIN	1999-03-02	17.0
1696	LIN	1999-03-03	17.1875
1697	LIN	1999-03-04	16.96875
1698	LIN	1999-03-05	17.375
1699	LIN	1999-03-08	17.5
1700	LIN	1999-03-09	17.09375
1701	LIN	1999-03-10	17.09375
1702	LIN	1999-03-11	17.53125
1703	LIN	1999-03-12	17.5625
1704	LIN	1999-03-15	17.4375
1705	LIN	1999-03-16	17.375
1706	LIN	1999-03-17	17.4375
1707	LIN	1999-03-18	17.6875
1708	LIN	1999-03-19	17.28125
1709	LIN	1999-03-22	16.9375
1710	LIN	1999-03-23	16.71875
1711	LIN	1999-03-24	16.5
1712	LIN	1999-03-25	16.78125
1713	LIN	1999-03-26	17.25
1714	LIN	1999-03-29	18.28125
1715	LIN	1999-03-30	18.15625
1716	LIN	1999-03-31	18.03125
1717	LIN	1999-04-01	18.0
1718	LIN	1999-04-05	18.0
1719	LIN	1999-04-06	17.625
1720	LIN	1999-04-07	17.75
1721	LIN	1999-04-08	17.84375
1722	LIN	1999-04-09	17.8125
1723	LIN	1999-04-12	18.9375
1724	LIN	1999-04-13	19.25
1725	LIN	1999-04-14	21.75
1726	LIN	1999-04-15	22.78125
1727	LIN	1999-04-16	22.6875
1728	LIN	1999-04-19	23.875
1729	LIN	1999-04-20	23.28125
1730	LIN	1999-04-21	24.34375
1731	LIN	1999-04-22	23.6875
1732	LIN	1999-04-23	24.125
1733	LIN	1999-04-26	23.8125
1734	LIN	1999-04-27	23.40625
1735	LIN	1999-04-28	24.78125
1736	LIN	1999-04-29	25.53125
1737	LIN	1999-04-30	25.875
1738	LIN	1999-05-03	27.1875
1739	LIN	1999-05-04	26.5
1740	LIN	1999-05-05	25.5625
1741	LIN	1999-05-06	26.84375
1742	LIN	1999-05-07	26.5
1743	LIN	1999-05-10	26.75
1744	LIN	1999-05-11	29.0625
1745	LIN	1999-05-12	27.4375
1746	LIN	1999-05-13	27.875
1747	LIN	1999-05-14	27.09375
1748	LIN	1999-05-17	26.125
1749	LIN	1999-05-18	26.28125
1750	LIN	1999-05-19	26.3125
1751	LIN	1999-05-20	26.3125
1752	LIN	1999-05-21	26.71875
1753	LIN	1999-05-24	26.0625
1754	LIN	1999-05-25	25.21875
1755	LIN	1999-05-26	24.8125
1756	LIN	1999-05-27	24.34375
1757	LIN	1999-05-28	24.6875
1758	LIN	1999-06-01	25.5625
1759	LIN	1999-06-02	25.5
1760	LIN	1999-06-03	26.59375
1761	LIN	1999-06-04	27.0
1762	LIN	1999-06-07	26.21875
1763	LIN	1999-06-08	25.9375
1764	LIN	1999-06-09	25.40625
1765	LIN	1999-06-10	24.875
1766	LIN	1999-06-11	25.125
1767	LIN	1999-06-14	25.5
1768	LIN	1999-06-15	25.25
1769	LIN	1999-06-16	25.3125
1770	LIN	1999-06-17	25.21875
1771	LIN	1999-06-18	25.234375
1772	LIN	1999-06-21	24.59375
1773	LIN	1999-06-22	25.09375
1774	LIN	1999-06-23	24.96875
1775	LIN	1999-06-24	24.1875
1776	LIN	1999-06-25	24.0625
1777	LIN	1999-06-28	23.8125
1778	LIN	1999-06-29	24.8125
1779	LIN	1999-06-30	24.46875
1780	LIN	1999-07-01	23.84375
1781	LIN	1999-07-02	24.84375
1782	LIN	1999-07-06	24.71875
1783	LIN	1999-07-07	24.96875
1784	LIN	1999-07-08	25.0
1785	LIN	1999-07-09	25.03125
1786	LIN	1999-07-12	24.8125
1787	LIN	1999-07-13	23.46875
1788	LIN	1999-07-14	24.15625
1789	LIN	1999-07-15	24.09375
1790	LIN	1999-07-16	24.5
1791	LIN	1999-07-19	23.375
1792	LIN	1999-07-20	23.625
1793	LIN	1999-07-21	23.25
1794	LIN	1999-07-22	22.96875
1795	LIN	1999-07-23	23.1875
1796	LIN	1999-07-26	23.25
1797	LIN	1999-07-27	23.34375
1798	LIN	1999-07-28	23.46875
1799	LIN	1999-07-29	23.1875
1800	LIN	1999-07-30	23.0625
1801	LIN	1999-08-02	23.1875
1802	LIN	1999-08-03	23.5
1803	LIN	1999-08-04	24.875
1804	LIN	1999-08-05	25.03125
1805	LIN	1999-08-06	24.90625
1806	LIN	1999-08-09	24.5
1807	LIN	1999-08-10	24.46875
1808	LIN	1999-08-11	24.8125
1809	LIN	1999-08-12	25.46875
1810	LIN	1999-08-13	25.21875
1811	LIN	1999-08-16	24.71875
1812	LIN	1999-08-17	24.75
1813	LIN	1999-08-18	24.59375
1814	LIN	1999-08-19	24.375
1815	LIN	1999-08-20	24.5
1816	LIN	1999-08-23	24.75
1817	LIN	1999-08-24	25.125
1818	LIN	1999-08-25	24.875
1819	LIN	1999-08-26	24.0625
1820	LIN	1999-08-27	24.375
1821	LIN	1999-08-30	23.46875
1822	LIN	1999-08-31	23.5
1823	LIN	1999-09-01	23.8125
1824	LIN	1999-09-02	23.6875
1825	LIN	1999-09-03	23.96875
1826	LIN	1999-09-07	23.3125
1827	LIN	1999-09-08	23.6875
1828	LIN	1999-09-09	23.75
1829	LIN	1999-09-10	23.5625
1830	LIN	1999-09-13	23.84375
1831	LIN	1999-09-14	23.4375
1832	LIN	1999-09-15	23.34375
1833	LIN	1999-09-16	23.28125
1834	LIN	1999-09-17	23.5625
1835	LIN	1999-09-20	22.6875
1836	LIN	1999-09-21	22.25
1837	LIN	1999-09-22	22.1875
1838	LIN	1999-09-23	21.4375
1839	LIN	1999-09-24	20.75
1840	LIN	1999-09-27	22.25
1841	LIN	1999-09-28	22.5625
1842	LIN	1999-09-29	23.09375
1843	LIN	1999-09-30	23.0
1844	LIN	1999-10-01	22.875
1845	LIN	1999-10-04	22.90625
1846	LIN	1999-10-05	23.0
1847	LIN	1999-10-06	22.96875
1848	LIN	1999-10-07	23.59375
1849	LIN	1999-10-08	23.5
1850	LIN	1999-10-11	23.3125
1851	LIN	1999-10-12	22.84375
1852	LIN	1999-10-13	22.53125
1853	LIN	1999-10-14	22.46875
1854	LIN	1999-10-15	21.59375
1855	LIN	1999-10-18	21.875
1856	LIN	1999-10-19	21.625
1857	LIN	1999-10-20	21.84375
1858	LIN	1999-10-21	22.75
1859	LIN	1999-10-22	22.5
1860	LIN	1999-10-25	22.75
1861	LIN	1999-10-26	22.71875
1862	LIN	1999-10-27	22.8125
1863	LIN	1999-10-28	22.9375
1864	LIN	1999-10-29	23.375
1865	LIN	1999-11-01	23.15625
1866	LIN	1999-11-02	23.0625
1867	LIN	1999-11-03	23.0
1868	LIN	1999-11-04	23.65625
1869	LIN	1999-11-05	23.71875
1870	LIN	1999-11-08	23.1875
1871	LIN	1999-11-09	23.40625
1872	LIN	1999-11-10	23.71875
1873	LIN	1999-11-11	23.65625
1874	LIN	1999-11-12	23.0
1875	LIN	1999-11-15	23.875
1876	LIN	1999-11-16	24.46875
1877	LIN	1999-11-17	23.96875
1878	LIN	1999-11-18	23.375
1879	LIN	1999-11-19	23.375
1880	LIN	1999-11-22	23.34375
1881	LIN	1999-11-23	22.8125
1882	LIN	1999-11-24	22.40625
1883	LIN	1999-11-26	22.15625
1884	LIN	1999-11-29	22.15625
1885	LIN	1999-11-30	22.3125
1886	LIN	1999-12-01	22.59375
1887	LIN	1999-12-02	22.6875
1888	LIN	1999-12-03	22.9375
1889	LIN	1999-12-06	22.40625
1890	LIN	1999-12-07	22.5
1891	LIN	1999-12-08	22.5
1892	LIN	1999-12-09	22.78125
1893	LIN	1999-12-10	22.96875
1894	LIN	1999-12-13	22.8359375
1895	LIN	1999-12-14	22.34375
1896	LIN	1999-12-15	23.0625
1897	LIN	1999-12-16	23.5
1898	LIN	1999-12-17	23.40625
1899	LIN	1999-12-20	23.0
1900	LIN	1999-12-21	23.03125
1901	LIN	1999-12-22	23.125
1902	LIN	1999-12-23	23.6875
1903	LIN	1999-12-27	24.125
1904	LIN	1999-12-28	24.90625
1905	LIN	1999-12-29	25.5625
1906	LIN	1999-12-30	25.3125
1907	LIN	1999-12-31	25.15625
1908	LIN	2000-01-03	24.90625
1909	LIN	2000-01-04	24.46875
1910	LIN	2000-01-05	24.90625
1911	LIN	2000-01-06	26.75
1912	LIN	2000-01-07	26.78125
1913	LIN	2000-01-10	26.8125
1914	LIN	2000-01-11	27.25
1915	LIN	2000-01-12	26.78125
1916	LIN	2000-01-13	26.40625
1917	LIN	2000-01-14	26.71875
1918	LIN	2000-01-18	25.5625
1919	LIN	2000-01-19	24.59375
1920	LIN	2000-01-20	23.6875
1921	LIN	2000-01-21	23.4375
1922	LIN	2000-01-24	24.375
1923	LIN	2000-01-25	21.96875
1924	LIN	2000-01-26	21.46875
1925	LIN	2000-01-27	21.875
1926	LIN	2000-01-28	20.40625
1927	LIN	2000-01-31	20.375
1928	LIN	2000-02-01	20.5
1929	LIN	2000-02-02	19.5
1930	LIN	2000-02-03	20.25
1931	LIN	2000-02-04	20.6875
1932	LIN	2000-02-07	21.0
1933	LIN	2000-02-08	20.34375
1934	LIN	2000-02-09	19.6875
1935	LIN	2000-02-10	19.21875
1936	LIN	2000-02-11	18.8125
1937	LIN	2000-02-14	19.40625
1938	LIN	2000-02-15	20.125
1939	LIN	2000-02-16	20.53125
1940	LIN	2000-02-17	20.4375
1941	LIN	2000-02-18	19.8125
1942	LIN	2000-02-22	19.75
1943	LIN	2000-02-23	19.1875
1944	LIN	2000-02-24	17.96875
1945	LIN	2000-02-25	17.75
1946	LIN	2000-02-28	17.65625
1947	LIN	2000-02-29	16.875
1948	LIN	2000-03-01	16.65625
1949	LIN	2000-03-02	16.34375
1950	LIN	2000-03-03	17.0625
1951	LIN	2000-03-06	16.9375
1952	LIN	2000-03-07	16.03125
1953	LIN	2000-03-08	16.0625
1954	LIN	2000-03-09	15.90625
1955	LIN	2000-03-10	16.75
1956	LIN	2000-03-13	16.6875
1957	LIN	2000-03-14	16.8125
1958	LIN	2000-03-15	18.625
1959	LIN	2000-03-16	20.03125
1960	LIN	2000-03-17	18.5
1961	LIN	2000-03-20	19.0
1962	LIN	2000-03-21	19.46875
1963	LIN	2000-03-22	18.8125
1964	LIN	2000-03-23	18.875
1965	LIN	2000-03-24	19.40625
1966	LIN	2000-03-27	19.09375
1967	LIN	2000-03-28	19.375
1968	LIN	2000-03-29	19.90625
1969	LIN	2000-03-30	20.71875
1970	LIN	2000-03-31	20.8125
1971	LIN	2000-04-03	20.84375
1972	LIN	2000-04-04	20.9375
1973	LIN	2000-04-05	20.5
1974	LIN	2000-04-06	20.96875
1975	LIN	2000-04-07	20.6875
1976	LIN	2000-04-10	20.75
1977	LIN	2000-04-11	22.28125
1978	LIN	2000-04-12	22.15625
1979	LIN	2000-04-13	21.4375
1980	LIN	2000-04-14	19.9375
1981	LIN	2000-04-17	19.96875
1982	LIN	2000-04-18	19.03125
1983	LIN	2000-04-19	19.25
1984	LIN	2000-04-20	21.03125
1985	LIN	2000-04-24	21.09375
1986	LIN	2000-04-25	21.375
1987	LIN	2000-04-26	21.75
1988	LIN	2000-04-27	21.8125
1989	LIN	2000-04-28	22.21875
1990	LIN	2000-05-01	22.5
1991	LIN	2000-05-02	23.375
1992	LIN	2000-05-03	22.9375
1993	LIN	2000-05-04	22.75
1994	LIN	2000-05-05	23.0625
1995	LIN	2000-05-08	22.84375
1996	LIN	2000-05-09	22.625
1997	LIN	2000-05-10	22.09375
1998	LIN	2000-05-11	22.6875
1999	LIN	2000-05-12	22.46875
2000	LIN	2000-05-15	23.0
2001	LIN	2000-05-16	22.75
2002	LIN	2000-05-17	22.5
2003	LIN	2000-05-18	22.75
2004	LIN	2000-05-19	22.9375
2005	LIN	2000-05-22	23.25
2006	LIN	2000-05-23	23.96875
2007	LIN	2000-05-24	23.59375
2008	LIN	2000-05-25	22.25
2009	LIN	2000-05-26	21.03125
2010	LIN	2000-05-30	20.9375
2011	LIN	2000-05-31	21.0
2012	LIN	2000-06-01	20.71875
2013	LIN	2000-06-02	20.4375
2014	LIN	2000-06-05	20.34375
2015	LIN	2000-06-06	20.25
2016	LIN	2000-06-07	19.875
2017	LIN	2000-06-08	19.71875
2018	LIN	2000-06-09	19.84375
2019	LIN	2000-06-12	19.75
2020	LIN	2000-06-13	19.125
2021	LIN	2000-06-14	19.65625
2022	LIN	2000-06-15	19.28125
2023	LIN	2000-06-16	19.28125
2024	LIN	2000-06-19	18.78125
2025	LIN	2000-06-20	19.125
2026	LIN	2000-06-21	18.59375
2027	LIN	2000-06-22	18.65625
2028	LIN	2000-06-23	18.53125
2029	LIN	2000-06-26	18.28125
2030	LIN	2000-06-27	19.4375
2031	LIN	2000-06-28	19.296875
2032	LIN	2000-06-29	18.59375
2033	LIN	2000-06-30	18.71875
2034	LIN	2000-07-03	19.21875
2035	LIN	2000-07-05	19.1875
2036	LIN	2000-07-06	18.5625
2037	LIN	2000-07-07	18.25
2038	LIN	2000-07-10	18.5
2039	LIN	2000-07-11	18.875
2040	LIN	2000-07-12	19.21875
2041	LIN	2000-07-13	19.65625
2042	LIN	2000-07-14	19.5625
2043	LIN	2000-07-17	19.28125
2044	LIN	2000-07-18	19.25
2045	LIN	2000-07-19	19.3125
2046	LIN	2000-07-20	19.6875
2047	LIN	2000-07-21	19.875
2048	LIN	2000-07-24	19.03125
2049	LIN	2000-07-25	19.1875
2050	LIN	2000-07-26	19.46875
2051	LIN	2000-07-27	19.59375
2052	LIN	2000-07-28	19.34375
2053	LIN	2000-07-31	19.78125
2054	LIN	2000-08-01	19.6875
2055	LIN	2000-08-02	19.65625
2056	LIN	2000-08-03	19.75
2057	LIN	2000-08-04	19.84375
2058	LIN	2000-08-07	21.0625
2059	LIN	2000-08-08	21.53125
2060	LIN	2000-08-09	21.15625
2061	LIN	2000-08-10	20.9375
2062	LIN	2000-08-11	21.5
2063	LIN	2000-08-14	21.90625
2064	LIN	2000-08-15	21.96875
2065	LIN	2000-08-16	22.3125
2066	LIN	2000-08-17	22.0
2067	LIN	2000-08-18	21.75
2068	LIN	2000-08-21	21.8125
2069	LIN	2000-08-22	22.3125
2070	LIN	2000-08-23	21.84375
2071	LIN	2000-08-24	21.84375
2072	LIN	2000-08-25	22.0
2073	LIN	2000-08-28	22.0
2074	LIN	2000-08-29	22.09375
2075	LIN	2000-08-30	21.65625
2076	LIN	2000-08-31	22.1328125
2077	LIN	2000-09-01	22.125
2078	LIN	2000-09-05	22.0625
2079	LIN	2000-09-06	22.5
2080	LIN	2000-09-07	21.875
2081	LIN	2000-09-08	21.03125
2082	LIN	2000-09-11	21.0625
2083	LIN	2000-09-12	21.03125
2084	LIN	2000-09-13	20.3125
2085	LIN	2000-09-14	20.15625
2086	LIN	2000-09-15	19.15625
2087	LIN	2000-09-18	18.96875
2088	LIN	2000-09-19	18.40625
2089	LIN	2000-09-20	18.0
2090	LIN	2000-09-21	18.375
2091	LIN	2000-09-22	18.3125
2092	LIN	2000-09-25	18.25
2093	LIN	2000-09-26	17.8125
2094	LIN	2000-09-27	17.78125
2095	LIN	2000-09-28	18.21875
2096	LIN	2000-09-29	18.6875
2097	LIN	2000-10-02	19.0625
2098	LIN	2000-10-03	20.0
2099	LIN	2000-10-04	19.34375
2100	LIN	2000-10-05	18.8125
2101	LIN	2000-10-06	18.71875
2102	LIN	2000-10-09	19.125
2103	LIN	2000-10-10	19.09375
2104	LIN	2000-10-11	18.6875
2105	LIN	2000-10-12	18.03125
2106	LIN	2000-10-13	17.5
2107	LIN	2000-10-16	18.625
2108	LIN	2000-10-17	17.6875
2109	LIN	2000-10-18	18.21875
2110	LIN	2000-10-19	16.34375
2111	LIN	2000-10-20	16.09375
2112	LIN	2000-10-23	15.84375
2113	LIN	2000-10-24	16.8125
2114	LIN	2000-10-25	16.65625
2115	LIN	2000-10-26	17.125
2116	LIN	2000-10-27	17.6875
2117	LIN	2000-10-30	18.09375
2118	LIN	2000-10-31	18.625
2119	LIN	2000-11-01	17.96875
2120	LIN	2000-11-02	18.21875
2121	LIN	2000-11-03	18.5625
2122	LIN	2000-11-06	18.3125
2123	LIN	2000-11-07	18.3125
2124	LIN	2000-11-08	18.53125
2125	LIN	2000-11-09	18.0625
2126	LIN	2000-11-10	17.78125
2127	LIN	2000-11-13	17.53125
2128	LIN	2000-11-14	17.90625
2129	LIN	2000-11-15	17.6875
2130	LIN	2000-11-16	17.21875
2131	LIN	2000-11-17	17.375
2132	LIN	2000-11-20	16.96875
2133	LIN	2000-11-21	17.0
2134	LIN	2000-11-22	17.15625
2135	LIN	2000-11-24	17.5
2136	LIN	2000-11-27	17.53125
2137	LIN	2000-11-28	17.5625
2138	LIN	2000-11-29	18.25
2139	LIN	2000-11-30	17.96875
2140	LIN	2000-12-01	18.375
2141	LIN	2000-12-04	19.15625
2142	LIN	2000-12-05	19.09375
2143	LIN	2000-12-06	18.875
2144	LIN	2000-12-07	18.65625
2145	LIN	2000-12-08	18.90625
2146	LIN	2000-12-11	18.6875
2147	LIN	2000-12-12	19.03125
2148	LIN	2000-12-13	19.90625
2149	LIN	2000-12-14	20.0625
2150	LIN	2000-12-15	19.78125
2151	LIN	2000-12-18	20.3125
2152	LIN	2000-12-19	20.5
2153	LIN	2000-12-20	20.40625
2154	LIN	2000-12-21	20.78125
2155	LIN	2000-12-22	21.40625
2156	LIN	2000-12-26	21.71875
2157	LIN	2000-12-27	22.0625
2158	LIN	2000-12-28	22.09375
2159	LIN	2000-12-29	22.1875
2160	LIN	2001-01-02	21.53125
2161	LIN	2001-01-03	22.3125
2162	LIN	2001-01-04	22.6875
2163	LIN	2001-01-05	22.65625
2164	LIN	2001-01-08	22.25
2165	LIN	2001-01-09	21.75
2166	LIN	2001-01-10	21.84375
2167	LIN	2001-01-11	21.59375
2168	LIN	2001-01-12	21.1875
2169	LIN	2001-01-16	21.53125
2170	LIN	2001-01-17	21.375
2171	LIN	2001-01-18	21.15625
2172	LIN	2001-01-19	20.125
2173	LIN	2001-01-22	20.0
2174	LIN	2001-01-23	20.625
2175	LIN	2001-01-24	20.34375
2176	LIN	2001-01-25	20.625
2177	LIN	2001-01-26	20.21875
2178	LIN	2001-01-29	21.219999313354492
2179	LIN	2001-01-30	22.405000686645508
2180	LIN	2001-01-31	22.165000915527344
2181	LIN	2001-02-01	22.6200008392334
2182	LIN	2001-02-02	22.540000915527344
2183	LIN	2001-02-05	22.770000457763672
2184	LIN	2001-02-06	22.75
2185	LIN	2001-02-07	22.684999465942383
2186	LIN	2001-02-08	22.725000381469727
2187	LIN	2001-02-09	22.364999771118164
2188	LIN	2001-02-12	22.389999389648438
2189	LIN	2001-02-13	22.5
2190	LIN	2001-02-14	22.329999923706055
2191	LIN	2001-02-15	22.7450008392334
2192	LIN	2001-02-16	22.46500015258789
2193	LIN	2001-02-20	22.545000076293945
2194	LIN	2001-02-21	22.010000228881836
2195	LIN	2001-02-22	21.614999771118164
2196	LIN	2001-02-23	21.125
2197	LIN	2001-02-26	21.7549991607666
2198	LIN	2001-02-27	21.780000686645508
2199	LIN	2001-02-28	22.299999237060547
2200	LIN	2001-03-01	21.954999923706055
2201	LIN	2001-03-02	22.030000686645508
2202	LIN	2001-03-05	22.655000686645508
2203	LIN	2001-03-06	23.6299991607666
2204	LIN	2001-03-07	24.69499969482422
2205	LIN	2001-03-08	24.575000762939453
2206	LIN	2001-03-09	24.450000762939453
2207	LIN	2001-03-12	23.594999313354492
2208	LIN	2001-03-13	23.100000381469727
2209	LIN	2001-03-14	22.674999237060547
2210	LIN	2001-03-15	22.350000381469727
2211	LIN	2001-03-16	22.315000534057617
2212	LIN	2001-03-19	23.059999465942383
2213	LIN	2001-03-20	22.799999237060547
2214	LIN	2001-03-21	22.299999237060547
2215	LIN	2001-03-22	21.80500030517578
2216	LIN	2001-03-23	22.094999313354492
2217	LIN	2001-03-26	22.19499969482422
2218	LIN	2001-03-27	22.469999313354492
2219	LIN	2001-03-28	22.5
2220	LIN	2001-03-29	22.125
2221	LIN	2001-03-30	22.325000762939453
2222	LIN	2001-04-02	22.594999313354492
2223	LIN	2001-04-03	22.125
2224	LIN	2001-04-04	22.514999389648438
2225	LIN	2001-04-05	23.309999465942383
2226	LIN	2001-04-06	23.0
2227	LIN	2001-04-09	23.21500015258789
2228	LIN	2001-04-10	23.920000076293945
2229	LIN	2001-04-11	23.024999618530273
2230	LIN	2001-04-12	23.450000762939453
2231	LIN	2001-04-16	23.65999984741211
2232	LIN	2001-04-17	23.75
2233	LIN	2001-04-18	24.56999969482422
2234	LIN	2001-04-19	23.889999389648438
2235	LIN	2001-04-20	23.100000381469727
2236	LIN	2001-04-23	23.104999542236328
2237	LIN	2001-04-24	23.739999771118164
2238	LIN	2001-04-25	23.959999084472656
2239	LIN	2001-04-26	24.5
2240	LIN	2001-04-27	24.25
2241	LIN	2001-04-30	23.665000915527344
2242	LIN	2001-05-01	23.985000610351562
2243	LIN	2001-05-02	24.1200008392334
2244	LIN	2001-05-03	23.829999923706055
2245	LIN	2001-05-04	24.450000762939453
2246	LIN	2001-05-07	23.635000228881836
2247	LIN	2001-05-08	24.0
2248	LIN	2001-05-09	24.084999084472656
2249	LIN	2001-05-10	24.979999542236328
2250	LIN	2001-05-11	24.684999465942383
2251	LIN	2001-05-14	24.850000381469727
2252	LIN	2001-05-15	24.854999542236328
2253	LIN	2001-05-16	25.989999771118164
2254	LIN	2001-05-17	27.0
2255	LIN	2001-05-18	26.03499984741211
2256	LIN	2001-05-21	25.899999618530273
2257	LIN	2001-05-22	25.684999465942383
2258	LIN	2001-05-23	25.34000015258789
2259	LIN	2001-05-24	24.850000381469727
2260	LIN	2001-05-25	24.8700008392334
2261	LIN	2001-05-29	25.020000457763672
2262	LIN	2001-05-30	24.704999923706055
2263	LIN	2001-05-31	25.145000457763672
2264	LIN	2001-06-01	24.760000228881836
2265	LIN	2001-06-04	25.270000457763672
2266	LIN	2001-06-05	25.434999465942383
2267	LIN	2001-06-06	25.649999618530273
2268	LIN	2001-06-07	25.829999923706055
2269	LIN	2001-06-08	25.350000381469727
2270	LIN	2001-06-11	25.325000762939453
2271	LIN	2001-06-12	24.9950008392334
2272	LIN	2001-06-13	25.309999465942383
2273	LIN	2001-06-14	24.725000381469727
2274	LIN	2001-06-15	24.915000915527344
2275	LIN	2001-06-18	24.915000915527344
2276	LIN	2001-06-19	25.014999389648438
2277	LIN	2001-06-20	25.049999237060547
2278	LIN	2001-06-21	24.25
2279	LIN	2001-06-22	23.704999923706055
2280	LIN	2001-06-25	23.260000228881836
2281	LIN	2001-06-26	22.950000762939453
2282	LIN	2001-06-27	23.235000610351562
2283	LIN	2001-06-28	23.280000686645508
2284	LIN	2001-06-29	23.5
2285	LIN	2001-07-02	23.600000381469727
2286	LIN	2001-07-03	23.200000762939453
2287	LIN	2001-07-05	23.5
2288	LIN	2001-07-06	23.040000915527344
2289	LIN	2001-07-09	23.385000228881836
2290	LIN	2001-07-10	23.405000686645508
2291	LIN	2001-07-11	22.985000610351562
2292	LIN	2001-07-12	23.065000534057617
2293	LIN	2001-07-13	22.524999618530273
2294	LIN	2001-07-16	22.40999984741211
2295	LIN	2001-07-17	22.56999969482422
2296	LIN	2001-07-18	22.280000686645508
2297	LIN	2001-07-19	23.05500030517578
2298	LIN	2001-07-20	22.649999618530273
2299	LIN	2001-07-23	22.524999618530273
2300	LIN	2001-07-24	21.9950008392334
2301	LIN	2001-07-25	22.485000610351562
2302	LIN	2001-07-26	22.540000915527344
2303	LIN	2001-07-27	22.5049991607666
2304	LIN	2001-07-30	22.350000381469727
2305	LIN	2001-07-31	22.670000076293945
2306	LIN	2001-08-01	22.700000762939453
2307	LIN	2001-08-02	23.06999969482422
2308	LIN	2001-08-03	23.44499969482422
2309	LIN	2001-08-06	23.40999984741211
2310	LIN	2001-08-07	23.875
2311	LIN	2001-08-08	23.25
2312	LIN	2001-08-09	23.170000076293945
2313	LIN	2001-08-10	23.549999237060547
2314	LIN	2001-08-13	23.489999771118164
2315	LIN	2001-08-14	23.46500015258789
2316	LIN	2001-08-15	23.459999084472656
2317	LIN	2001-08-16	23.125
2318	LIN	2001-08-17	23.065000534057617
2319	LIN	2001-08-20	23.0
2320	LIN	2001-08-21	23.264999389648438
2321	LIN	2001-08-22	23.485000610351562
2322	LIN	2001-08-23	23.489999771118164
2323	LIN	2001-08-24	23.719999313354492
2324	LIN	2001-08-27	23.7450008392334
2325	LIN	2001-08-28	23.325000762939453
2326	LIN	2001-08-29	23.450000762939453
2327	LIN	2001-08-30	23.28499984741211
2328	LIN	2001-08-31	23.53499984741211
2329	LIN	2001-09-04	24.2450008392334
2330	LIN	2001-09-05	24.290000915527344
2331	LIN	2001-09-06	24.540000915527344
2332	LIN	2001-09-07	24.049999237060547
2333	LIN	2001-09-10	23.799999237060547
2334	LIN	2001-09-17	21.600000381469727
2335	LIN	2001-09-18	21.475000381469727
2336	LIN	2001-09-19	20.389999389648438
2337	LIN	2001-09-20	19.600000381469727
2338	LIN	2001-09-21	18.649999618530273
2339	LIN	2001-09-24	19.7450008392334
2340	LIN	2001-09-25	20.299999237060547
2341	LIN	2001-09-26	19.885000228881836
2342	LIN	2001-09-27	20.635000228881836
2343	LIN	2001-09-28	21.0
2344	LIN	2001-10-01	21.0
2345	LIN	2001-10-02	20.75
2346	LIN	2001-10-03	21.0
2347	LIN	2001-10-04	21.030000686645508
2348	LIN	2001-10-05	21.19499969482422
2349	LIN	2001-10-08	20.485000610351562
2350	LIN	2001-10-09	21.06999969482422
2351	LIN	2001-10-10	21.774999618530273
2352	LIN	2001-10-11	23.28499984741211
2353	LIN	2001-10-12	23.274999618530273
2354	LIN	2001-10-15	23.030000686645508
2355	LIN	2001-10-16	23.15999984741211
2356	LIN	2001-10-17	22.424999237060547
2357	LIN	2001-10-18	22.774999618530273
2358	LIN	2001-10-19	22.459999084472656
2359	LIN	2001-10-22	24.094999313354492
2360	LIN	2001-10-23	24.1200008392334
2361	LIN	2001-10-24	23.760000228881836
2362	LIN	2001-10-25	24.1200008392334
2363	LIN	2001-10-26	24.8700008392334
2364	LIN	2001-10-29	24.3799991607666
2365	LIN	2001-10-30	23.69499969482422
2366	LIN	2001-10-31	23.59000015258789
2367	LIN	2001-11-01	24.2450008392334
2368	LIN	2001-11-02	24.834999084472656
2369	LIN	2001-11-05	24.329999923706055
2370	LIN	2001-11-06	24.524999618530273
2371	LIN	2001-11-07	24.5
2372	LIN	2001-11-08	24.719999313354492
2373	LIN	2001-11-09	24.934999465942383
2374	LIN	2001-11-12	24.520000457763672
2375	LIN	2001-11-13	25.44499969482422
2376	LIN	2001-11-14	25.8700008392334
2377	LIN	2001-11-15	25.864999771118164
2378	LIN	2001-11-16	25.895000457763672
2379	LIN	2001-11-19	26.174999237060547
2380	LIN	2001-11-20	26.145000457763672
2381	LIN	2001-11-21	25.78499984741211
2382	LIN	2001-11-23	26.209999084472656
2383	LIN	2001-11-26	26.0
2384	LIN	2001-11-27	26.19499969482422
2385	LIN	2001-11-28	26.174999237060547
2386	LIN	2001-11-29	26.024999618530273
2387	LIN	2001-11-30	26.459999084472656
2388	LIN	2001-12-03	26.05500030517578
2389	LIN	2001-12-04	26.21500015258789
2390	LIN	2001-12-05	27.145000457763672
2391	LIN	2001-12-06	27.0049991607666
2392	LIN	2001-12-07	26.860000610351562
2393	LIN	2001-12-10	26.31999969482422
2394	LIN	2001-12-11	26.559999465942383
2395	LIN	2001-12-12	26.309999465942383
2396	LIN	2001-12-13	25.924999237060547
2397	LIN	2001-12-14	26.010000228881836
2398	LIN	2001-12-17	26.520000457763672
2399	LIN	2001-12-18	27.270000457763672
2400	LIN	2001-12-19	27.149999618530273
2401	LIN	2001-12-20	27.450000762939453
2402	LIN	2001-12-21	27.065000534057617
2403	LIN	2001-12-24	27.635000228881836
2404	LIN	2001-12-26	27.614999771118164
2405	LIN	2001-12-27	27.405000686645508
2406	LIN	2001-12-28	27.424999237060547
2407	LIN	2001-12-31	27.625
2408	LIN	2002-01-02	27.43000030517578
2409	LIN	2002-01-03	27.3700008392334
2410	LIN	2002-01-04	27.770000457763672
2411	LIN	2002-01-07	27.71500015258789
2412	LIN	2002-01-08	27.375
2413	LIN	2002-01-09	27.045000076293945
2414	LIN	2002-01-10	26.549999237060547
2415	LIN	2002-01-11	26.2450008392334
2416	LIN	2002-01-14	25.295000076293945
2417	LIN	2002-01-15	25.334999084472656
2418	LIN	2002-01-16	24.614999771118164
2419	LIN	2002-01-17	24.719999313354492
2420	LIN	2002-01-18	24.4950008392334
2421	LIN	2002-01-22	24.55500030517578
2422	LIN	2002-01-23	25.8799991607666
2423	LIN	2002-01-24	27.1200008392334
2424	LIN	2002-01-25	27.940000534057617
2425	LIN	2002-01-28	27.954999923706055
2426	LIN	2002-01-29	27.450000762939453
2427	LIN	2002-01-30	28.28499984741211
2428	LIN	2002-01-31	29.024999618530273
2429	LIN	2002-02-01	28.625
2430	LIN	2002-02-04	28.375
2431	LIN	2002-02-05	27.799999237060547
2432	LIN	2002-02-06	28.075000762939453
2433	LIN	2002-02-07	27.920000076293945
2434	LIN	2002-02-08	28.139999389648438
2435	LIN	2002-02-11	29.075000762939453
2436	LIN	2002-02-12	28.75
2437	LIN	2002-02-13	28.75
2438	LIN	2002-02-14	28.649999618530273
2439	LIN	2002-02-15	28.7450008392334
2440	LIN	2002-02-19	27.854999542236328
2441	LIN	2002-02-20	28.5
2442	LIN	2002-02-21	28.600000381469727
2443	LIN	2002-02-22	28.774999618530273
2444	LIN	2002-02-25	29.25
2445	LIN	2002-02-26	28.799999237060547
2446	LIN	2002-02-27	28.8799991607666
2447	LIN	2002-02-28	28.950000762939453
2448	LIN	2002-03-01	29.125
2449	LIN	2002-03-04	30.295000076293945
2450	LIN	2002-03-05	29.0
2451	LIN	2002-03-06	29.6299991607666
2452	LIN	2002-03-07	29.875
2453	LIN	2002-03-08	30.155000686645508
2454	LIN	2002-03-11	30.280000686645508
2455	LIN	2002-03-12	30.135000228881836
2456	LIN	2002-03-13	29.604999542236328
2457	LIN	2002-03-14	29.774999618530273
2458	LIN	2002-03-15	29.989999771118164
2459	LIN	2002-03-18	30.024999618530273
2460	LIN	2002-03-19	30.184999465942383
2461	LIN	2002-03-20	30.075000762939453
2462	LIN	2002-03-21	29.325000762939453
2463	LIN	2002-03-22	29.190000534057617
2464	LIN	2002-03-25	28.665000915527344
2465	LIN	2002-03-26	29.09000015258789
2466	LIN	2002-03-27	29.674999237060547
2467	LIN	2002-03-28	29.899999618530273
2468	LIN	2002-04-01	29.30500030517578
2469	LIN	2002-04-02	29.4950008392334
2470	LIN	2002-04-03	28.75
2471	LIN	2002-04-04	28.309999465942383
2472	LIN	2002-04-05	28.514999389648438
2473	LIN	2002-04-08	28.594999313354492
2474	LIN	2002-04-09	29.174999237060547
2475	LIN	2002-04-10	29.6200008392334
2476	LIN	2002-04-11	29.625
2477	LIN	2002-04-12	29.584999084472656
2478	LIN	2002-04-15	29.30500030517578
2479	LIN	2002-04-16	29.719999313354492
2480	LIN	2002-04-17	29.860000610351562
2481	LIN	2002-04-18	29.5
2482	LIN	2002-04-19	29.475000381469727
2483	LIN	2002-04-22	28.565000534057617
2484	LIN	2002-04-23	27.78499984741211
2485	LIN	2002-04-24	28.375
2486	LIN	2002-04-25	28.364999771118164
2487	LIN	2002-04-26	28.44499969482422
2488	LIN	2002-04-29	28.049999237060547
2489	LIN	2002-04-30	28.549999237060547
2490	LIN	2002-05-01	28.80500030517578
2491	LIN	2002-05-02	29.725000381469727
2492	LIN	2002-05-03	29.635000228881836
2493	LIN	2002-05-06	29.274999618530273
2494	LIN	2002-05-07	29.375
2495	LIN	2002-05-08	29.790000915527344
2496	LIN	2002-05-09	29.905000686645508
2497	LIN	2002-05-10	29.350000381469727
2498	LIN	2002-05-13	29.424999237060547
2499	LIN	2002-05-14	30.049999237060547
2500	LIN	2002-05-15	30.0
2501	LIN	2002-05-16	29.600000381469727
2502	LIN	2002-05-17	29.44499969482422
2503	LIN	2002-05-20	29.21500015258789
2504	LIN	2002-05-21	28.90999984741211
2505	LIN	2002-05-22	29.075000762939453
2506	LIN	2002-05-23	29.295000076293945
2507	LIN	2002-05-24	29.075000762939453
2508	LIN	2002-05-28	28.584999084472656
2509	LIN	2002-05-29	28.149999618530273
2510	LIN	2002-05-30	27.68000030517578
2511	LIN	2002-05-31	28.0
2512	LIN	2002-06-03	27.149999618530273
2513	LIN	2002-06-04	26.799999237060547
2514	LIN	2002-06-05	27.30500030517578
2515	LIN	2002-06-06	26.795000076293945
2516	LIN	2002-06-07	27.075000762939453
2517	LIN	2002-06-10	27.600000381469727
2518	LIN	2002-06-11	27.079999923706055
2519	LIN	2002-06-12	27.075000762939453
2520	LIN	2002-06-13	26.6299991607666
2521	LIN	2002-06-14	26.405000686645508
2522	LIN	2002-06-17	27.725000381469727
2523	LIN	2002-06-18	27.959999084472656
2524	LIN	2002-06-19	27.670000076293945
2525	LIN	2002-06-20	27.59000015258789
2526	LIN	2002-06-21	27.264999389648438
2527	LIN	2002-06-24	27.334999084472656
2528	LIN	2002-06-25	27.600000381469727
2529	LIN	2002-06-26	27.0049991607666
2530	LIN	2002-06-27	27.940000534057617
2531	LIN	2002-06-28	28.485000610351562
2532	LIN	2002-07-01	27.75
2533	LIN	2002-07-02	26.65999984741211
2534	LIN	2002-07-03	26.25
2535	LIN	2002-07-05	27.3799991607666
2536	LIN	2002-07-08	26.954999923706055
2537	LIN	2002-07-09	26.225000381469727
2538	LIN	2002-07-10	25.399999618530273
2539	LIN	2002-07-11	25.0
2540	LIN	2002-07-12	26.024999618530273
2541	LIN	2002-07-15	25.375
2542	LIN	2002-07-16	24.524999618530273
2543	LIN	2002-07-17	25.350000381469727
2544	LIN	2002-07-18	24.770000457763672
2545	LIN	2002-07-19	24.03499984741211
2546	LIN	2002-07-22	22.844999313354492
2547	LIN	2002-07-23	22.80500030517578
2548	LIN	2002-07-24	25.145000457763672
2549	LIN	2002-07-25	26.739999771118164
2550	LIN	2002-07-26	25.780000686645508
2551	LIN	2002-07-29	26.899999618530273
2552	LIN	2002-07-30	26.354999542236328
2553	LIN	2002-07-31	26.149999618530273
2554	LIN	2002-08-01	26.375
2555	LIN	2002-08-02	24.799999237060547
2556	LIN	2002-08-05	24.5
2557	LIN	2002-08-06	25.559999465942383
2558	LIN	2002-08-07	26.469999313354492
2559	LIN	2002-08-08	27.575000762939453
2560	LIN	2002-08-09	27.760000228881836
2561	LIN	2002-08-12	27.075000762939453
2562	LIN	2002-08-13	27.235000610351562
2563	LIN	2002-08-14	27.96500015258789
2564	LIN	2002-08-15	27.479999542236328
2565	LIN	2002-08-16	27.354999542236328
2566	LIN	2002-08-19	28.03499984741211
2567	LIN	2002-08-20	27.420000076293945
2568	LIN	2002-08-21	27.739999771118164
2569	LIN	2002-08-22	28.354999542236328
2570	LIN	2002-08-23	28.0049991607666
2571	LIN	2002-08-26	28.645000457763672
2572	LIN	2002-08-27	29.139999389648438
2573	LIN	2002-08-28	28.235000610351562
2574	LIN	2002-08-29	28.0
2575	LIN	2002-08-30	28.014999389648438
2576	LIN	2002-09-03	26.920000076293945
2577	LIN	2002-09-04	27.674999237060547
2578	LIN	2002-09-05	26.514999389648438
2579	LIN	2002-09-06	27.2549991607666
2580	LIN	2002-09-09	27.225000381469727
2581	LIN	2002-09-10	28.059999465942383
2582	LIN	2002-09-11	28.53499984741211
2583	LIN	2002-09-12	27.8799991607666
2584	LIN	2002-09-13	28.09000015258789
2585	LIN	2002-09-16	27.614999771118164
2586	LIN	2002-09-17	27.329999923706055
2587	LIN	2002-09-18	27.350000381469727
2588	LIN	2002-09-19	26.614999771118164
2589	LIN	2002-09-20	26.68000030517578
2590	LIN	2002-09-23	26.0
2591	LIN	2002-09-24	25.0
2592	LIN	2002-09-25	25.0
2593	LIN	2002-09-26	25.94499969482422
2594	LIN	2002-09-27	25.829999923706055
2595	LIN	2002-09-30	25.55500030517578
2596	LIN	2002-10-01	26.399999618530273
2597	LIN	2002-10-02	25.125
2598	LIN	2002-10-03	25.510000228881836
2599	LIN	2002-10-04	25.264999389648438
2600	LIN	2002-10-07	25.139999389648438
2601	LIN	2002-10-08	26.200000762939453
2602	LIN	2002-10-09	24.799999237060547
2603	LIN	2002-10-10	26.28499984741211
2604	LIN	2002-10-11	27.260000228881836
2605	LIN	2002-10-14	26.875
2606	LIN	2002-10-15	28.34000015258789
2607	LIN	2002-10-16	26.69499969482422
2608	LIN	2002-10-17	27.125
2609	LIN	2002-10-18	27.315000534057617
2610	LIN	2002-10-21	27.6299991607666
2611	LIN	2002-10-22	26.899999618530273
2612	LIN	2002-10-23	26.399999618530273
2613	LIN	2002-10-24	25.584999084472656
2614	LIN	2002-10-25	26.190000534057617
2615	LIN	2002-10-28	25.7450008392334
2616	LIN	2002-10-29	25.700000762939453
2617	LIN	2002-10-30	26.5
2618	LIN	2002-10-31	27.25
2619	LIN	2002-11-01	27.915000915527344
2620	LIN	2002-11-04	27.524999618530273
2621	LIN	2002-11-05	27.235000610351562
2622	LIN	2002-11-06	27.8700008392334
2623	LIN	2002-11-07	26.979999542236328
2624	LIN	2002-11-08	27.149999618530273
2625	LIN	2002-11-11	26.100000381469727
2626	LIN	2002-11-12	26.674999237060547
2627	LIN	2002-11-13	26.975000381469727
2628	LIN	2002-11-14	27.8799991607666
2629	LIN	2002-11-15	28.274999618530273
2630	LIN	2002-11-18	27.975000381469727
2631	LIN	2002-11-19	28.135000228881836
2632	LIN	2002-11-20	28.700000762939453
2633	LIN	2002-11-21	29.2450008392334
2634	LIN	2002-11-22	28.399999618530273
2635	LIN	2002-11-25	28.895000457763672
2636	LIN	2002-11-26	28.045000076293945
2637	LIN	2002-11-27	28.954999923706055
2638	LIN	2002-11-29	29.5
2639	LIN	2002-12-02	29.25
2640	LIN	2002-12-03	29.149999618530273
2641	LIN	2002-12-04	28.46500015258789
2642	LIN	2002-12-05	28.229999542236328
2643	LIN	2002-12-06	28.7450008392334
2644	LIN	2002-12-09	28.315000534057617
2645	LIN	2002-12-10	28.5
2646	LIN	2002-12-11	28.450000762939453
2647	LIN	2002-12-12	28.030000686645508
2648	LIN	2002-12-13	27.34000015258789
2649	LIN	2002-12-16	28.799999237060547
2650	LIN	2002-12-17	28.56999969482422
2651	LIN	2002-12-18	28.520000457763672
2652	LIN	2002-12-19	28.524999618530273
2653	LIN	2002-12-20	29.0
2654	LIN	2002-12-23	29.25
2655	LIN	2002-12-24	29.040000915527344
2656	LIN	2002-12-26	29.1200008392334
2657	LIN	2002-12-27	28.719999313354492
2658	LIN	2002-12-30	29.0
2659	LIN	2002-12-31	28.885000228881836
2660	LIN	2003-01-02	29.649999618530273
2661	LIN	2003-01-03	29.43000030517578
2662	LIN	2003-01-06	30.0
2663	LIN	2003-01-07	29.799999237060547
2664	LIN	2003-01-08	29.219999313354492
2665	LIN	2003-01-09	29.700000762939453
2666	LIN	2003-01-10	29.200000762939453
2667	LIN	2003-01-13	29.149999618530273
2668	LIN	2003-01-14	29.18000030517578
2669	LIN	2003-01-15	28.575000762939453
2670	LIN	2003-01-16	28.915000915527344
2671	LIN	2003-01-17	28.450000762939453
2672	LIN	2003-01-21	28.06999969482422
2673	LIN	2003-01-22	27.8799991607666
2674	LIN	2003-01-23	27.790000915527344
2675	LIN	2003-01-24	27.09000015258789
2676	LIN	2003-01-27	26.045000076293945
2677	LIN	2003-01-28	26.770000457763672
2678	LIN	2003-01-29	26.875
2679	LIN	2003-01-30	26.55500030517578
2680	LIN	2003-01-31	27.270000457763672
2681	LIN	2003-02-03	27.334999084472656
2682	LIN	2003-02-04	27.014999389648438
2683	LIN	2003-02-05	27.030000686645508
2684	LIN	2003-02-06	26.614999771118164
2685	LIN	2003-02-07	26.415000915527344
2686	LIN	2003-02-10	26.700000762939453
2687	LIN	2003-02-11	26.3700008392334
2688	LIN	2003-02-12	26.229999542236328
2689	LIN	2003-02-13	26.290000915527344
2690	LIN	2003-02-14	26.59000015258789
2691	LIN	2003-02-18	27.0
2692	LIN	2003-02-19	26.68000030517578
2693	LIN	2003-02-20	26.549999237060547
2694	LIN	2003-02-21	26.540000915527344
2695	LIN	2003-02-24	25.885000228881836
2696	LIN	2003-02-25	25.545000076293945
2697	LIN	2003-02-26	25.684999465942383
2698	LIN	2003-02-27	26.104999542236328
2699	LIN	2003-02-28	26.424999237060547
2700	LIN	2003-03-03	26.100000381469727
2701	LIN	2003-03-04	25.899999618530273
2702	LIN	2003-03-05	26.030000686645508
2703	LIN	2003-03-06	25.854999542236328
2704	LIN	2003-03-07	26.225000381469727
2705	LIN	2003-03-10	25.604999542236328
2706	LIN	2003-03-11	25.329999923706055
2707	LIN	2003-03-12	25.520000457763672
2708	LIN	2003-03-13	27.174999237060547
2709	LIN	2003-03-14	27.424999237060547
2710	LIN	2003-03-17	28.295000076293945
2711	LIN	2003-03-18	28.299999237060547
2712	LIN	2003-03-19	28.545000076293945
2713	LIN	2003-03-20	28.71500015258789
2714	LIN	2003-03-21	29.520000457763672
2715	LIN	2003-03-24	28.514999389648438
2716	LIN	2003-03-25	28.71500015258789
2717	LIN	2003-03-26	28.559999465942383
2718	LIN	2003-03-27	28.420000076293945
2719	LIN	2003-03-28	28.43000030517578
2720	LIN	2003-03-31	28.174999237060547
2721	LIN	2003-04-01	28.760000228881836
2722	LIN	2003-04-02	29.625
2723	LIN	2003-04-03	29.200000762939453
2724	LIN	2003-04-04	29.2549991607666
2725	LIN	2003-04-07	29.360000610351562
2726	LIN	2003-04-08	28.649999618530273
2727	LIN	2003-04-09	28.174999237060547
2728	LIN	2003-04-10	28.399999618530273
2729	LIN	2003-04-11	28.209999084472656
2730	LIN	2003-04-14	28.649999618530273
2731	LIN	2003-04-15	28.780000686645508
2732	LIN	2003-04-16	28.149999618530273
2733	LIN	2003-04-17	28.834999084472656
2734	LIN	2003-04-21	28.9950008392334
2735	LIN	2003-04-22	29.209999084472656
2736	LIN	2003-04-23	29.174999237060547
2737	LIN	2003-04-24	28.780000686645508
2738	LIN	2003-04-25	28.165000915527344
2739	LIN	2003-04-28	29.09000015258789
2740	LIN	2003-04-29	28.899999618530273
2741	LIN	2003-04-30	29.040000915527344
2742	LIN	2003-05-01	28.799999237060547
2743	LIN	2003-05-02	29.5
2744	LIN	2003-05-05	29.325000762939453
2745	LIN	2003-05-06	29.290000915527344
2746	LIN	2003-05-07	28.790000915527344
2747	LIN	2003-05-08	28.40999984741211
2748	LIN	2003-05-09	28.96500015258789
2749	LIN	2003-05-12	29.415000915527344
2750	LIN	2003-05-13	29.204999923706055
2751	LIN	2003-05-14	29.014999389648438
2752	LIN	2003-05-15	29.094999313354492
2753	LIN	2003-05-16	28.834999084472656
2754	LIN	2003-05-19	28.31999969482422
2755	LIN	2003-05-20	28.415000915527344
2756	LIN	2003-05-21	28.6299991607666
2757	LIN	2003-05-22	28.9950008392334
2758	LIN	2003-05-23	29.18000030517578
2759	LIN	2003-05-27	29.729999542236328
2760	LIN	2003-05-28	29.44499969482422
2761	LIN	2003-05-29	29.084999084472656
2762	LIN	2003-05-30	29.9950008392334
2763	LIN	2003-06-02	30.325000762939453
2764	LIN	2003-06-03	30.34000015258789
2765	LIN	2003-06-04	30.454999923706055
2766	LIN	2003-06-05	30.53499984741211
2767	LIN	2003-06-06	30.139999389648438
2768	LIN	2003-06-09	29.774999618530273
2769	LIN	2003-06-10	30.135000228881836
2770	LIN	2003-06-11	30.0
2771	LIN	2003-06-12	30.65999984741211
2772	LIN	2003-06-13	30.514999389648438
2773	LIN	2003-06-16	31.729999542236328
2774	LIN	2003-06-17	31.864999771118164
2775	LIN	2003-06-18	31.15999984741211
2776	LIN	2003-06-19	30.59000015258789
2777	LIN	2003-06-20	30.450000762939453
2778	LIN	2003-06-23	29.674999237060547
2779	LIN	2003-06-24	29.614999771118164
2780	LIN	2003-06-25	29.5049991607666
2781	LIN	2003-06-26	29.905000686645508
2782	LIN	2003-06-27	29.834999084472656
2783	LIN	2003-06-30	30.049999237060547
2784	LIN	2003-07-01	30.0049991607666
2785	LIN	2003-07-02	30.420000076293945
2786	LIN	2003-07-03	30.264999389648438
2787	LIN	2003-07-07	30.864999771118164
2788	LIN	2003-07-08	30.524999618530273
2789	LIN	2003-07-09	30.30500030517578
2790	LIN	2003-07-10	30.149999618530273
2791	LIN	2003-07-11	30.594999313354492
2792	LIN	2003-07-14	30.774999618530273
2793	LIN	2003-07-15	30.795000076293945
2794	LIN	2003-07-16	30.674999237060547
2795	LIN	2003-07-17	30.600000381469727
2796	LIN	2003-07-18	31.485000610351562
2797	LIN	2003-07-21	32.2400016784668
2798	LIN	2003-07-22	32.04999923706055
2799	LIN	2003-07-23	31.25
2800	LIN	2003-07-24	30.469999313354492
2801	LIN	2003-07-25	31.875
2802	LIN	2003-07-28	31.760000228881836
2803	LIN	2003-07-29	31.985000610351562
2804	LIN	2003-07-30	32.244998931884766
2805	LIN	2003-07-31	32.33000183105469
2806	LIN	2003-08-01	32.46500015258789
2807	LIN	2003-08-04	32.125
2808	LIN	2003-08-05	31.850000381469727
2809	LIN	2003-08-06	31.84000015258789
2810	LIN	2003-08-07	31.885000228881836
2811	LIN	2003-08-08	31.424999237060547
2812	LIN	2003-08-11	31.334999084472656
2813	LIN	2003-08-12	31.420000076293945
2814	LIN	2003-08-13	31.5
2815	LIN	2003-08-14	32.060001373291016
2816	LIN	2003-08-15	31.959999084472656
2817	LIN	2003-08-18	32.43000030517578
2818	LIN	2003-08-19	32.439998626708984
2819	LIN	2003-08-20	32.220001220703125
2820	LIN	2003-08-21	32.625
2821	LIN	2003-08-22	32.275001525878906
2822	LIN	2003-08-25	32.150001525878906
2823	LIN	2003-08-26	31.649999618530273
2824	LIN	2003-08-27	31.5
2825	LIN	2003-08-28	31.905000686645508
2826	LIN	2003-08-29	31.90999984741211
2827	LIN	2003-09-02	32.189998626708984
2828	LIN	2003-09-03	32.334999084472656
2829	LIN	2003-09-04	32.09000015258789
2830	LIN	2003-09-05	31.93000030517578
2831	LIN	2003-09-08	32.13999938964844
2832	LIN	2003-09-09	31.670000076293945
2833	LIN	2003-09-10	31.350000381469727
2834	LIN	2003-09-11	31.649999618530273
2835	LIN	2003-09-12	32.02000045776367
2836	LIN	2003-09-15	31.84000015258789
2837	LIN	2003-09-16	31.84000015258789
2838	LIN	2003-09-17	31.5
2839	LIN	2003-09-18	31.600000381469727
2840	LIN	2003-09-19	31.399999618530273
2841	LIN	2003-09-22	30.875
2842	LIN	2003-09-23	30.975000381469727
2843	LIN	2003-09-24	30.635000228881836
2844	LIN	2003-09-25	30.43000030517578
2845	LIN	2003-09-26	30.2549991607666
2846	LIN	2003-09-29	30.950000762939453
2847	LIN	2003-09-30	30.975000381469727
2848	LIN	2003-10-01	31.635000228881836
2849	LIN	2003-10-02	31.75
2850	LIN	2003-10-03	32.40999984741211
2851	LIN	2003-10-06	32.564998626708984
2852	LIN	2003-10-07	32.75
2853	LIN	2003-10-08	33.01499938964844
2854	LIN	2003-10-09	32.95000076293945
2855	LIN	2003-10-10	33.08000183105469
2856	LIN	2003-10-13	33.29499816894531
2857	LIN	2003-10-14	33.4900016784668
2858	LIN	2003-10-15	33.54499816894531
2859	LIN	2003-10-16	33.6150016784668
2860	LIN	2003-10-17	33.290000915527344
2861	LIN	2003-10-20	33.21500015258789
2862	LIN	2003-10-21	33.23500061035156
2863	LIN	2003-10-22	32.82500076293945
2864	LIN	2003-10-23	32.96500015258789
2865	LIN	2003-10-24	32.86000061035156
2866	LIN	2003-10-27	33.07500076293945
2867	LIN	2003-10-28	32.974998474121094
2868	LIN	2003-10-29	34.349998474121094
2869	LIN	2003-10-30	35.04499816894531
2870	LIN	2003-10-31	34.790000915527344
2871	LIN	2003-11-03	34.900001525878906
2872	LIN	2003-11-04	35.029998779296875
2873	LIN	2003-11-05	35.154998779296875
2874	LIN	2003-11-06	35.33000183105469
2875	LIN	2003-11-07	35.185001373291016
2876	LIN	2003-11-10	34.86000061035156
2877	LIN	2003-11-11	34.564998626708984
2878	LIN	2003-11-12	34.70500183105469
2879	LIN	2003-11-13	34.80500030517578
2880	LIN	2003-11-14	34.68000030517578
2881	LIN	2003-11-17	34.39500045776367
2882	LIN	2003-11-18	33.9900016784668
2883	LIN	2003-11-19	33.834999084472656
2884	LIN	2003-11-20	33.89500045776367
2885	LIN	2003-11-21	33.875
2886	LIN	2003-11-24	34.41999816894531
2887	LIN	2003-11-25	36.07500076293945
2888	LIN	2003-11-26	36.04499816894531
2889	LIN	2003-11-28	35.88999938964844
2890	LIN	2003-12-01	36.790000915527344
2891	LIN	2003-12-02	36.75
2892	LIN	2003-12-03	36.90999984741211
2893	LIN	2003-12-04	36.95000076293945
2894	LIN	2003-12-05	36.400001525878906
2895	LIN	2003-12-08	36.875
2896	LIN	2003-12-09	37.029998779296875
2897	LIN	2003-12-10	36.57500076293945
2898	LIN	2003-12-11	37.0
2899	LIN	2003-12-12	37.20000076293945
2900	LIN	2003-12-15	37.1349983215332
2901	LIN	2003-12-16	37.45000076293945
2902	LIN	2003-12-17	37.599998474121094
2903	LIN	2003-12-18	37.58000183105469
2904	LIN	2003-12-19	36.939998626708984
2905	LIN	2003-12-22	37.959999084472656
2906	LIN	2003-12-23	37.630001068115234
2907	LIN	2003-12-24	37.45000076293945
2908	LIN	2003-12-26	37.619998931884766
2909	LIN	2003-12-29	38.130001068115234
2910	LIN	2003-12-30	38.02000045776367
2911	LIN	2003-12-31	38.20000076293945
2912	LIN	2004-01-02	37.650001525878906
2913	LIN	2004-01-05	38.11000061035156
2914	LIN	2004-01-06	38.08000183105469
2915	LIN	2004-01-07	38.09000015258789
2916	LIN	2004-01-08	38.7599983215332
2917	LIN	2004-01-09	37.650001525878906
2918	LIN	2004-01-12	37.56999969482422
2919	LIN	2004-01-13	37.349998474121094
2920	LIN	2004-01-14	37.61000061035156
2921	LIN	2004-01-15	37.599998474121094
2922	LIN	2004-01-16	38.119998931884766
2923	LIN	2004-01-20	38.15999984741211
2924	LIN	2004-01-21	37.70000076293945
2925	LIN	2004-01-22	36.40999984741211
2926	LIN	2004-01-23	35.810001373291016
2927	LIN	2004-01-26	35.900001525878906
2928	LIN	2004-01-27	36.599998474121094
2929	LIN	2004-01-28	36.0099983215332
2930	LIN	2004-01-29	35.400001525878906
2931	LIN	2004-01-30	35.40999984741211
2932	LIN	2004-02-02	35.2400016784668
2933	LIN	2004-02-03	35.349998474121094
2934	LIN	2004-02-04	35.20000076293945
2935	LIN	2004-02-05	35.279998779296875
2936	LIN	2004-02-06	35.849998474121094
2937	LIN	2004-02-09	36.15999984741211
2938	LIN	2004-02-10	36.15999984741211
2939	LIN	2004-02-11	36.7599983215332
2940	LIN	2004-02-12	35.91999816894531
2941	LIN	2004-02-13	35.70000076293945
2942	LIN	2004-02-17	35.97999954223633
2943	LIN	2004-02-18	36.25
2944	LIN	2004-02-19	36.86000061035156
2945	LIN	2004-02-20	36.4900016784668
2946	LIN	2004-02-23	36.209999084472656
2947	LIN	2004-02-24	36.58000183105469
2948	LIN	2004-02-25	36.84000015258789
2949	LIN	2004-02-26	36.86000061035156
2950	LIN	2004-02-27	36.31999969482422
2951	LIN	2004-03-01	36.65999984741211
2952	LIN	2004-03-02	36.349998474121094
2953	LIN	2004-03-03	36.45000076293945
2954	LIN	2004-03-04	36.9900016784668
2955	LIN	2004-03-05	37.33000183105469
2956	LIN	2004-03-08	37.20000076293945
2957	LIN	2004-03-09	37.310001373291016
2958	LIN	2004-03-10	35.72999954223633
2959	LIN	2004-03-11	35.27000045776367
2960	LIN	2004-03-12	35.59000015258789
2961	LIN	2004-03-15	35.130001068115234
2962	LIN	2004-03-16	35.38999938964844
2963	LIN	2004-03-17	35.77000045776367
2964	LIN	2004-03-18	35.720001220703125
2965	LIN	2004-03-19	35.56999969482422
2966	LIN	2004-03-22	35.040000915527344
2967	LIN	2004-03-23	34.810001373291016
2968	LIN	2004-03-24	34.70000076293945
2969	LIN	2004-03-25	36.34000015258789
2970	LIN	2004-03-26	35.939998626708984
2971	LIN	2004-03-29	37.22999954223633
2972	LIN	2004-03-30	36.90999984741211
2973	LIN	2004-03-31	37.119998931884766
2974	LIN	2004-04-01	37.2599983215332
2975	LIN	2004-04-02	37.900001525878906
2976	LIN	2004-04-05	38.04999923706055
2977	LIN	2004-04-06	38.349998474121094
2978	LIN	2004-04-07	37.9900016784668
2979	LIN	2004-04-08	38.0099983215332
2980	LIN	2004-04-12	38.540000915527344
2981	LIN	2004-04-13	38.0099983215332
2982	LIN	2004-04-14	37.900001525878906
2983	LIN	2004-04-15	38.290000915527344
2984	LIN	2004-04-16	38.5
2985	LIN	2004-04-19	38.47999954223633
2986	LIN	2004-04-20	37.689998626708984
2987	LIN	2004-04-21	37.84000015258789
2988	LIN	2004-04-22	38.38999938964844
2989	LIN	2004-04-23	38.02000045776367
2990	LIN	2004-04-26	37.75
2991	LIN	2004-04-27	37.599998474121094
2992	LIN	2004-04-28	36.79999923706055
2993	LIN	2004-04-29	36.310001373291016
2994	LIN	2004-04-30	36.54999923706055
2995	LIN	2004-05-03	37.0099983215332
2996	LIN	2004-05-04	37.16999816894531
2997	LIN	2004-05-05	37.209999084472656
2998	LIN	2004-05-06	37.0
2999	LIN	2004-05-07	35.5
3000	LIN	2004-05-10	35.540000915527344
3001	LIN	2004-05-11	36.2400016784668
3002	LIN	2004-05-12	36.08000183105469
3003	LIN	2004-05-13	36.27000045776367
3004	LIN	2004-05-14	36.27000045776367
3005	LIN	2004-05-17	34.93000030517578
3006	LIN	2004-05-18	35.2599983215332
3007	LIN	2004-05-19	35.02000045776367
3008	LIN	2004-05-20	35.220001220703125
3009	LIN	2004-05-21	35.400001525878906
3010	LIN	2004-05-24	35.25
3011	LIN	2004-05-25	36.220001220703125
3012	LIN	2004-05-26	36.75
3013	LIN	2004-05-27	36.939998626708984
3014	LIN	2004-05-28	36.9900016784668
3015	LIN	2004-06-01	36.95000076293945
3016	LIN	2004-06-02	37.43000030517578
3017	LIN	2004-06-03	36.810001373291016
3018	LIN	2004-06-04	37.25
3019	LIN	2004-06-07	37.97999954223633
3020	LIN	2004-06-08	37.810001373291016
3021	LIN	2004-06-09	37.5099983215332
3022	LIN	2004-06-10	37.61000061035156
3023	LIN	2004-06-14	37.20000076293945
3024	LIN	2004-06-15	37.40999984741211
3025	LIN	2004-06-16	37.33000183105469
3026	LIN	2004-06-17	37.38999938964844
3027	LIN	2004-06-18	37.72999954223633
3028	LIN	2004-06-21	37.47999954223633
3029	LIN	2004-06-22	37.900001525878906
3030	LIN	2004-06-23	38.2599983215332
3031	LIN	2004-06-24	38.79999923706055
3032	LIN	2004-06-25	38.72999954223633
3033	LIN	2004-06-28	38.77000045776367
3034	LIN	2004-06-29	39.84000015258789
3035	LIN	2004-06-30	39.90999984741211
3036	LIN	2004-07-01	39.06999969482422
3037	LIN	2004-07-02	38.84000015258789
3038	LIN	2004-07-06	38.38999938964844
3039	LIN	2004-07-07	38.43000030517578
3040	LIN	2004-07-08	37.970001220703125
3041	LIN	2004-07-09	38.5
3042	LIN	2004-07-12	38.70000076293945
3043	LIN	2004-07-13	39.52000045776367
3044	LIN	2004-07-14	39.91999816894531
3045	LIN	2004-07-15	40.130001068115234
3046	LIN	2004-07-16	40.119998931884766
3047	LIN	2004-07-19	40.02000045776367
3048	LIN	2004-07-20	40.099998474121094
3049	LIN	2004-07-21	39.599998474121094
3050	LIN	2004-07-22	39.08000183105469
3051	LIN	2004-07-23	38.63999938964844
3052	LIN	2004-07-26	38.220001220703125
3053	LIN	2004-07-27	38.75
3054	LIN	2004-07-28	38.689998626708984
3055	LIN	2004-07-29	39.52000045776367
3056	LIN	2004-07-30	39.45000076293945
3057	LIN	2004-08-02	39.689998626708984
3058	LIN	2004-08-03	39.5
3059	LIN	2004-08-04	39.95000076293945
3060	LIN	2004-08-05	39.029998779296875
3061	LIN	2004-08-06	37.65999984741211
3062	LIN	2004-08-09	38.08000183105469
3063	LIN	2004-08-10	38.59000015258789
3064	LIN	2004-08-11	38.630001068115234
3065	LIN	2004-08-12	38.220001220703125
3066	LIN	2004-08-13	38.20000076293945
3067	LIN	2004-08-16	39.70000076293945
3068	LIN	2004-08-17	39.540000915527344
3069	LIN	2004-08-18	40.0
3070	LIN	2004-08-19	39.9900016784668
3071	LIN	2004-08-20	40.02000045776367
3072	LIN	2004-08-23	39.720001220703125
3073	LIN	2004-08-24	40.20000076293945
3074	LIN	2004-08-25	40.61000061035156
3075	LIN	2004-08-26	41.22999954223633
3076	LIN	2004-08-27	40.70000076293945
3077	LIN	2004-08-30	40.38999938964844
3078	LIN	2004-08-31	40.58000183105469
3079	LIN	2004-09-01	40.869998931884766
3080	LIN	2004-09-02	42.02000045776367
3081	LIN	2004-09-03	42.29999923706055
3082	LIN	2004-09-07	41.939998626708984
3083	LIN	2004-09-08	41.599998474121094
3084	LIN	2004-09-09	41.27000045776367
3085	LIN	2004-09-10	41.61000061035156
3086	LIN	2004-09-13	41.630001068115234
3087	LIN	2004-09-14	41.61000061035156
3088	LIN	2004-09-15	41.4900016784668
3089	LIN	2004-09-16	42.0099983215332
3090	LIN	2004-09-17	42.2599983215332
3091	LIN	2004-09-20	42.209999084472656
3092	LIN	2004-09-21	42.34000015258789
3093	LIN	2004-09-22	41.97999954223633
3094	LIN	2004-09-23	41.27000045776367
3095	LIN	2004-09-24	41.54999923706055
3096	LIN	2004-09-27	41.36000061035156
3097	LIN	2004-09-28	42.0
3098	LIN	2004-09-29	42.0
3099	LIN	2004-09-30	42.7400016784668
3100	LIN	2004-10-01	42.709999084472656
3101	LIN	2004-10-04	43.04999923706055
3102	LIN	2004-10-05	43.0
3103	LIN	2004-10-06	43.150001525878906
3104	LIN	2004-10-07	42.36000061035156
3105	LIN	2004-10-08	42.20000076293945
3106	LIN	2004-10-11	42.400001525878906
3107	LIN	2004-10-12	42.0
3108	LIN	2004-10-13	41.439998626708984
3109	LIN	2004-10-14	41.630001068115234
3110	LIN	2004-10-15	42.41999816894531
3111	LIN	2004-10-18	42.5
3112	LIN	2004-10-19	41.88999938964844
3113	LIN	2004-10-20	42.150001525878906
3114	LIN	2004-10-21	41.95000076293945
3115	LIN	2004-10-22	41.54999923706055
3116	LIN	2004-10-25	41.79999923706055
3117	LIN	2004-10-26	42.5
3118	LIN	2004-10-27	42.04999923706055
3119	LIN	2004-10-28	41.84000015258789
3120	LIN	2004-10-29	42.20000076293945
3121	LIN	2004-11-01	42.16999816894531
3122	LIN	2004-11-02	42.0
3123	LIN	2004-11-03	42.52000045776367
3124	LIN	2004-11-04	43.7400016784668
3125	LIN	2004-11-05	43.7400016784668
3126	LIN	2004-11-08	43.66999816894531
3127	LIN	2004-11-09	43.689998626708984
3128	LIN	2004-11-10	44.0
3129	LIN	2004-11-11	44.06999969482422
3130	LIN	2004-11-12	44.470001220703125
3131	LIN	2004-11-15	44.27000045776367
3132	LIN	2004-11-16	43.81999969482422
3133	LIN	2004-11-17	44.380001068115234
3134	LIN	2004-11-18	44.77000045776367
3135	LIN	2004-11-19	44.310001373291016
3136	LIN	2004-11-22	44.599998474121094
3137	LIN	2004-11-23	44.38999938964844
3138	LIN	2004-11-24	44.72999954223633
3139	LIN	2004-11-26	45.20000076293945
3140	LIN	2004-11-29	44.83000183105469
3141	LIN	2004-11-30	44.900001525878906
3142	LIN	2004-12-01	45.61000061035156
3143	LIN	2004-12-02	45.7400016784668
3144	LIN	2004-12-03	45.970001220703125
3145	LIN	2004-12-06	45.84000015258789
3146	LIN	2004-12-07	44.630001068115234
3147	LIN	2004-12-08	44.66999816894531
3148	LIN	2004-12-09	44.4900016784668
3149	LIN	2004-12-10	44.20000076293945
3150	LIN	2004-12-13	44.189998626708984
3151	LIN	2004-12-14	44.119998931884766
3152	LIN	2004-12-15	44.400001525878906
3153	LIN	2004-12-16	43.939998626708984
3154	LIN	2004-12-17	43.150001525878906
3155	LIN	2004-12-20	43.86000061035156
3156	LIN	2004-12-21	44.2599983215332
3157	LIN	2004-12-22	44.11000061035156
3158	LIN	2004-12-23	44.34000015258789
3159	LIN	2004-12-27	44.13999938964844
3160	LIN	2004-12-28	44.459999084472656
3161	LIN	2004-12-29	44.349998474121094
3162	LIN	2004-12-30	44.400001525878906
3163	LIN	2004-12-31	44.150001525878906
3164	LIN	2005-01-03	43.97999954223633
3165	LIN	2005-01-04	43.349998474121094
3166	LIN	2005-01-05	42.470001220703125
3167	LIN	2005-01-06	42.88999938964844
3168	LIN	2005-01-07	42.880001068115234
3169	LIN	2005-01-10	42.72999954223633
3170	LIN	2005-01-11	42.619998931884766
3171	LIN	2005-01-12	42.84000015258789
3172	LIN	2005-01-13	42.18000030517578
3173	LIN	2005-01-14	42.189998626708984
3174	LIN	2005-01-18	42.40999984741211
3175	LIN	2005-01-19	41.81999969482422
3176	LIN	2005-01-20	41.380001068115234
3177	LIN	2005-01-21	41.150001525878906
3178	LIN	2005-01-24	41.06999969482422
3179	LIN	2005-01-25	41.209999084472656
3180	LIN	2005-01-26	41.91999816894531
3181	LIN	2005-01-27	42.58000183105469
3182	LIN	2005-01-28	42.650001525878906
3183	LIN	2005-01-31	43.150001525878906
3184	LIN	2005-02-01	43.150001525878906
3185	LIN	2005-02-02	43.150001525878906
3186	LIN	2005-02-03	42.9900016784668
3187	LIN	2005-02-04	44.130001068115234
3188	LIN	2005-02-07	44.720001220703125
3189	LIN	2005-02-08	44.630001068115234
3190	LIN	2005-02-09	43.97999954223633
3191	LIN	2005-02-10	44.34000015258789
3192	LIN	2005-02-11	44.84000015258789
3193	LIN	2005-02-14	44.79999923706055
3194	LIN	2005-02-15	45.189998626708984
3195	LIN	2005-02-16	45.15999984741211
3196	LIN	2005-02-17	45.0
3197	LIN	2005-02-18	45.20000076293945
3198	LIN	2005-02-22	44.25
3199	LIN	2005-02-23	44.52000045776367
3200	LIN	2005-02-24	44.880001068115234
3201	LIN	2005-02-25	45.41999816894531
3202	LIN	2005-02-28	44.83000183105469
3203	LIN	2005-03-01	45.400001525878906
3204	LIN	2005-03-02	45.77000045776367
3205	LIN	2005-03-03	45.900001525878906
3206	LIN	2005-03-04	47.16999816894531
3207	LIN	2005-03-07	47.75
3208	LIN	2005-03-08	47.72999954223633
3209	LIN	2005-03-09	48.13999938964844
3210	LIN	2005-03-10	47.75
3211	LIN	2005-03-11	47.849998474121094
3212	LIN	2005-03-14	48.310001373291016
3213	LIN	2005-03-15	47.75
3214	LIN	2005-03-16	46.970001220703125
3215	LIN	2005-03-17	47.959999084472656
3216	LIN	2005-03-18	47.900001525878906
3217	LIN	2005-03-21	47.40999984741211
3218	LIN	2005-03-22	47.54999923706055
3219	LIN	2005-03-23	47.849998474121094
3220	LIN	2005-03-24	47.810001373291016
3221	LIN	2005-03-28	47.95000076293945
3222	LIN	2005-03-29	46.68000030517578
3223	LIN	2005-03-30	47.5
3224	LIN	2005-03-31	47.86000061035156
3225	LIN	2005-04-01	47.63999938964844
3226	LIN	2005-04-04	47.7599983215332
3227	LIN	2005-04-05	47.7599983215332
3228	LIN	2005-04-06	48.20000076293945
3229	LIN	2005-04-07	48.619998931884766
3230	LIN	2005-04-08	48.43000030517578
3231	LIN	2005-04-11	48.880001068115234
3232	LIN	2005-04-12	48.70000076293945
3233	LIN	2005-04-13	47.150001525878906
3234	LIN	2005-04-14	46.33000183105469
3235	LIN	2005-04-15	44.77000045776367
3236	LIN	2005-04-18	44.91999816894531
3237	LIN	2005-04-19	45.79999923706055
3238	LIN	2005-04-20	44.77000045776367
3239	LIN	2005-04-21	46.25
3240	LIN	2005-04-22	45.7400016784668
3241	LIN	2005-04-25	46.13999938964844
3242	LIN	2005-04-26	45.2400016784668
3243	LIN	2005-04-27	45.709999084472656
3244	LIN	2005-04-28	45.04999923706055
3245	LIN	2005-04-29	46.83000183105469
3246	LIN	2005-05-02	46.7599983215332
3247	LIN	2005-05-03	47.099998474121094
3248	LIN	2005-05-04	47.43000030517578
3249	LIN	2005-05-05	47.22999954223633
3250	LIN	2005-05-06	47.20000076293945
3251	LIN	2005-05-09	47.099998474121094
3252	LIN	2005-05-10	46.2599983215332
3253	LIN	2005-05-11	46.81999969482422
3254	LIN	2005-05-12	45.130001068115234
3255	LIN	2005-05-13	43.869998931884766
3256	LIN	2005-05-16	44.93000030517578
3257	LIN	2005-05-17	45.72999954223633
3258	LIN	2005-05-18	48.279998779296875
3259	LIN	2005-05-19	47.58000183105469
3260	LIN	2005-05-20	47.2400016784668
3261	LIN	2005-05-23	47.54999923706055
3262	LIN	2005-05-24	47.09000015258789
3263	LIN	2005-05-25	46.709999084472656
3264	LIN	2005-05-26	46.900001525878906
3265	LIN	2005-05-27	46.900001525878906
3266	LIN	2005-05-31	46.869998931884766
3267	LIN	2005-06-01	47.88999938964844
3268	LIN	2005-06-02	47.900001525878906
3269	LIN	2005-06-03	47.040000915527344
3270	LIN	2005-06-06	46.97999954223633
3271	LIN	2005-06-07	46.939998626708984
3272	LIN	2005-06-08	46.369998931884766
3273	LIN	2005-06-09	46.65999984741211
3274	LIN	2005-06-10	46.5099983215332
3275	LIN	2005-06-13	46.54999923706055
3276	LIN	2005-06-14	46.86000061035156
3277	LIN	2005-06-15	47.41999816894531
3278	LIN	2005-06-16	48.369998931884766
3279	LIN	2005-06-17	48.0
3280	LIN	2005-06-20	48.439998626708984
3281	LIN	2005-06-21	48.83000183105469
3282	LIN	2005-06-22	49.119998931884766
3283	LIN	2005-06-23	47.20000076293945
3284	LIN	2005-06-24	46.470001220703125
3285	LIN	2005-06-27	46.47999954223633
3286	LIN	2005-06-28	47.16999816894531
3287	LIN	2005-06-29	47.290000915527344
3288	LIN	2005-06-30	46.599998474121094
3289	LIN	2005-07-01	46.290000915527344
3290	LIN	2005-07-05	46.040000915527344
3291	LIN	2005-07-06	46.060001373291016
3292	LIN	2005-07-07	46.58000183105469
3293	LIN	2005-07-08	47.349998474121094
3294	LIN	2005-07-11	48.5
3295	LIN	2005-07-12	48.060001373291016
3296	LIN	2005-07-13	47.97999954223633
3297	LIN	2005-07-14	47.90999984741211
3298	LIN	2005-07-15	47.880001068115234
3299	LIN	2005-07-18	47.790000915527344
3300	LIN	2005-07-19	48.02000045776367
3301	LIN	2005-07-20	48.68000030517578
3302	LIN	2005-07-21	48.11000061035156
3303	LIN	2005-07-22	48.709999084472656
3304	LIN	2005-07-25	48.470001220703125
3305	LIN	2005-07-26	47.41999816894531
3306	LIN	2005-07-27	48.150001525878906
3307	LIN	2005-07-28	49.97999954223633
3308	LIN	2005-07-29	49.38999938964844
3309	LIN	2005-08-01	49.95000076293945
3310	LIN	2005-08-02	51.0099983215332
3311	LIN	2005-08-03	51.5099983215332
3312	LIN	2005-08-04	50.75
3313	LIN	2005-08-05	50.68000030517578
3314	LIN	2005-08-08	50.75
3315	LIN	2005-08-09	51.189998626708984
3316	LIN	2005-08-10	50.7599983215332
3317	LIN	2005-08-11	51.380001068115234
3318	LIN	2005-08-12	51.2400016784668
3319	LIN	2005-08-15	51.33000183105469
3320	LIN	2005-08-16	50.540000915527344
3321	LIN	2005-08-17	50.439998626708984
3322	LIN	2005-08-18	50.470001220703125
3323	LIN	2005-08-19	50.400001525878906
3324	LIN	2005-08-22	50.369998931884766
3325	LIN	2005-08-23	48.970001220703125
3326	LIN	2005-08-24	48.9900016784668
3327	LIN	2005-08-25	48.75
3328	LIN	2005-08-26	48.41999816894531
3329	LIN	2005-08-29	48.689998626708984
3330	LIN	2005-08-30	47.79999923706055
3331	LIN	2005-08-31	48.29999923706055
3332	LIN	2005-09-01	47.90999984741211
3333	LIN	2005-09-02	47.900001525878906
3334	LIN	2005-09-06	48.2400016784668
3335	LIN	2005-09-07	48.36000061035156
3336	LIN	2005-09-08	48.130001068115234
3337	LIN	2005-09-09	48.95000076293945
3338	LIN	2005-09-12	49.06999969482422
3339	LIN	2005-09-13	48.45000076293945
3340	LIN	2005-09-14	48.310001373291016
3341	LIN	2005-09-15	48.220001220703125
3342	LIN	2005-09-16	48.84000015258789
3343	LIN	2005-09-19	48.2599983215332
3344	LIN	2005-09-20	47.720001220703125
3345	LIN	2005-09-21	46.34000015258789
3346	LIN	2005-09-22	46.0
3347	LIN	2005-09-23	46.91999816894531
3348	LIN	2005-09-26	47.150001525878906
3349	LIN	2005-09-27	47.27000045776367
3350	LIN	2005-09-28	47.650001525878906
3351	LIN	2005-09-29	47.84000015258789
3352	LIN	2005-09-30	47.93000030517578
3353	LIN	2005-10-03	48.060001373291016
3354	LIN	2005-10-04	48.63999938964844
3355	LIN	2005-10-05	47.29999923706055
3356	LIN	2005-10-06	46.54999923706055
3357	LIN	2005-10-07	46.619998931884766
3358	LIN	2005-10-10	46.63999938964844
3359	LIN	2005-10-11	46.400001525878906
3360	LIN	2005-10-12	46.41999816894531
3361	LIN	2005-10-13	46.630001068115234
3362	LIN	2005-10-14	46.529998779296875
3363	LIN	2005-10-17	47.0
3364	LIN	2005-10-18	46.560001373291016
3365	LIN	2005-10-19	46.689998626708984
3366	LIN	2005-10-20	46.380001068115234
3367	LIN	2005-10-21	46.939998626708984
3368	LIN	2005-10-24	47.599998474121094
3369	LIN	2005-10-25	47.84000015258789
3370	LIN	2005-10-26	48.58000183105469
3371	LIN	2005-10-27	48.400001525878906
3372	LIN	2005-10-28	49.400001525878906
3373	LIN	2005-10-31	49.40999984741211
3374	LIN	2005-11-01	49.060001373291016
3375	LIN	2005-11-02	49.38999938964844
3376	LIN	2005-11-03	48.130001068115234
3377	LIN	2005-11-04	48.540000915527344
3378	LIN	2005-11-07	48.36000061035156
3379	LIN	2005-11-08	48.27000045776367
3380	LIN	2005-11-09	47.81999969482422
3381	LIN	2005-11-10	49.43000030517578
3382	LIN	2005-11-11	49.72999954223633
3383	LIN	2005-11-14	49.540000915527344
3384	LIN	2005-11-15	49.91999816894531
3385	LIN	2005-11-16	50.20000076293945
3386	LIN	2005-11-17	50.900001525878906
3387	LIN	2005-11-18	51.59000015258789
3388	LIN	2005-11-21	51.63999938964844
3389	LIN	2005-11-22	51.91999816894531
3390	LIN	2005-11-23	52.25
3391	LIN	2005-11-25	52.630001068115234
3392	LIN	2005-11-28	52.5099983215332
3393	LIN	2005-11-29	52.790000915527344
3394	LIN	2005-11-30	52.0
3395	LIN	2005-12-01	53.2400016784668
3396	LIN	2005-12-02	53.130001068115234
3397	LIN	2005-12-05	52.900001525878906
3398	LIN	2005-12-06	53.5
3399	LIN	2005-12-07	52.45000076293945
3400	LIN	2005-12-08	52.779998779296875
3401	LIN	2005-12-09	52.970001220703125
3402	LIN	2005-12-12	53.369998931884766
3403	LIN	2005-12-13	53.47999954223633
3404	LIN	2005-12-14	53.83000183105469
3405	LIN	2005-12-15	53.040000915527344
3406	LIN	2005-12-16	52.33000183105469
3407	LIN	2005-12-19	51.7400016784668
3408	LIN	2005-12-20	52.27000045776367
3409	LIN	2005-12-21	53.11000061035156
3410	LIN	2005-12-22	53.75
3411	LIN	2005-12-23	54.08000183105469
3412	LIN	2005-12-27	53.68000030517578
3413	LIN	2005-12-28	53.81999969482422
3414	LIN	2005-12-29	53.56999969482422
3415	LIN	2005-12-30	52.959999084472656
3416	LIN	2006-01-03	53.83000183105469
3417	LIN	2006-01-04	53.400001525878906
3418	LIN	2006-01-05	53.25
3419	LIN	2006-01-06	54.400001525878906
3420	LIN	2006-01-09	53.400001525878906
3421	LIN	2006-01-10	52.20000076293945
3422	LIN	2006-01-11	52.18000030517578
3423	LIN	2006-01-12	52.0
3424	LIN	2006-01-13	52.0
3425	LIN	2006-01-17	52.33000183105469
3426	LIN	2006-01-18	52.5
3427	LIN	2006-01-19	53.79999923706055
3428	LIN	2006-01-20	52.130001068115234
3429	LIN	2006-01-23	52.4900016784668
3430	LIN	2006-01-24	53.40999984741211
3431	LIN	2006-01-25	51.849998474121094
3432	LIN	2006-01-26	52.369998931884766
3433	LIN	2006-01-27	52.439998626708984
3434	LIN	2006-01-30	52.11000061035156
3435	LIN	2006-01-31	52.68000030517578
3436	LIN	2006-02-01	52.869998931884766
3437	LIN	2006-02-02	51.790000915527344
3438	LIN	2006-02-03	51.04999923706055
3439	LIN	2006-02-06	51.939998626708984
3440	LIN	2006-02-07	50.970001220703125
3441	LIN	2006-02-08	50.95000076293945
3442	LIN	2006-02-09	51.130001068115234
3443	LIN	2006-02-10	51.5099983215332
3444	LIN	2006-02-13	51.189998626708984
3445	LIN	2006-02-14	53.08000183105469
3446	LIN	2006-02-15	53.20000076293945
3447	LIN	2006-02-16	53.47999954223633
3448	LIN	2006-02-17	54.0099983215332
3449	LIN	2006-02-21	53.630001068115234
3450	LIN	2006-02-22	54.70000076293945
3451	LIN	2006-02-23	54.75
3452	LIN	2006-02-24	54.15999984741211
3453	LIN	2006-02-27	55.2400016784668
3454	LIN	2006-02-28	53.97999954223633
3455	LIN	2006-03-01	54.849998474121094
3456	LIN	2006-03-02	54.70000076293945
3457	LIN	2006-03-03	54.83000183105469
3458	LIN	2006-03-06	54.2599983215332
3459	LIN	2006-03-07	54.439998626708984
3460	LIN	2006-03-08	53.95000076293945
3461	LIN	2006-03-09	53.45000076293945
3462	LIN	2006-03-10	55.060001373291016
3463	LIN	2006-03-13	55.15999984741211
3464	LIN	2006-03-14	56.25
3465	LIN	2006-03-15	56.11000061035156
3466	LIN	2006-03-16	56.63999938964844
3467	LIN	2006-03-17	56.83000183105469
3468	LIN	2006-03-20	56.599998474121094
3469	LIN	2006-03-21	56.25
3470	LIN	2006-03-22	56.77000045776367
3471	LIN	2006-03-23	56.18000030517578
3472	LIN	2006-03-24	55.900001525878906
3473	LIN	2006-03-27	55.369998931884766
3474	LIN	2006-03-28	55.099998474121094
3475	LIN	2006-03-29	55.869998931884766
3476	LIN	2006-03-30	55.150001525878906
3477	LIN	2006-03-31	55.150001525878906
3478	LIN	2006-04-03	54.97999954223633
3479	LIN	2006-04-04	55.119998931884766
3480	LIN	2006-04-05	55.72999954223633
3481	LIN	2006-04-06	55.599998474121094
3482	LIN	2006-04-07	55.0
3483	LIN	2006-04-10	54.75
3484	LIN	2006-04-11	54.54999923706055
3485	LIN	2006-04-12	54.189998626708984
3486	LIN	2006-04-13	54.09000015258789
3487	LIN	2006-04-17	53.7599983215332
3488	LIN	2006-04-18	55.27000045776367
3489	LIN	2006-04-19	55.11000061035156
3490	LIN	2006-04-20	55.290000915527344
3491	LIN	2006-04-21	55.34000015258789
3492	LIN	2006-04-24	55.06999969482422
3493	LIN	2006-04-25	54.54999923706055
3494	LIN	2006-04-26	56.220001220703125
3495	LIN	2006-04-27	56.220001220703125
3496	LIN	2006-04-28	56.130001068115234
3497	LIN	2006-05-01	55.36000061035156
3498	LIN	2006-05-02	55.400001525878906
3499	LIN	2006-05-03	55.400001525878906
3500	LIN	2006-05-04	55.81999969482422
3501	LIN	2006-05-05	56.68000030517578
3502	LIN	2006-05-08	56.41999816894531
3503	LIN	2006-05-09	56.75
3504	LIN	2006-05-10	56.0
3505	LIN	2006-05-11	57.099998474121094
3506	LIN	2006-05-12	55.56999969482422
3507	LIN	2006-05-15	56.0
3508	LIN	2006-05-16	55.2400016784668
3509	LIN	2006-05-17	54.369998931884766
3510	LIN	2006-05-18	53.970001220703125
3511	LIN	2006-05-19	54.529998779296875
3512	LIN	2006-05-22	53.5099983215332
3513	LIN	2006-05-23	53.459999084472656
3514	LIN	2006-05-24	53.290000915527344
3515	LIN	2006-05-25	53.599998474121094
3516	LIN	2006-05-26	53.790000915527344
3517	LIN	2006-05-30	52.52000045776367
3518	LIN	2006-05-31	52.70000076293945
3519	LIN	2006-06-01	54.75
3520	LIN	2006-06-02	55.349998474121094
3521	LIN	2006-06-05	54.02000045776367
3522	LIN	2006-06-06	53.689998626708984
3523	LIN	2006-06-07	53.150001525878906
3524	LIN	2006-06-08	52.880001068115234
3525	LIN	2006-06-09	52.70000076293945
3526	LIN	2006-06-12	51.7599983215332
3527	LIN	2006-06-13	51.119998931884766
3528	LIN	2006-06-14	51.65999984741211
3529	LIN	2006-06-15	53.220001220703125
3530	LIN	2006-06-16	52.790000915527344
3531	LIN	2006-06-19	51.70000076293945
3532	LIN	2006-06-20	51.16999816894531
3533	LIN	2006-06-21	51.560001373291016
3534	LIN	2006-06-22	51.599998474121094
3535	LIN	2006-06-23	52.40999984741211
3536	LIN	2006-06-26	52.43000030517578
3537	LIN	2006-06-27	51.75
3538	LIN	2006-06-28	51.970001220703125
3539	LIN	2006-06-29	53.95000076293945
3540	LIN	2006-06-30	54.0
3541	LIN	2006-07-03	54.31999969482422
3542	LIN	2006-07-05	54.63999938964844
3543	LIN	2006-07-06	54.72999954223633
3544	LIN	2006-07-07	54.130001068115234
3545	LIN	2006-07-10	54.470001220703125
3546	LIN	2006-07-11	54.68000030517578
3547	LIN	2006-07-12	54.25
3548	LIN	2006-07-13	52.83000183105469
3549	LIN	2006-07-14	52.18000030517578
3550	LIN	2006-07-17	52.290000915527344
3551	LIN	2006-07-18	52.849998474121094
3552	LIN	2006-07-19	54.11000061035156
3553	LIN	2006-07-20	52.75
3554	LIN	2006-07-21	51.959999084472656
3555	LIN	2006-07-24	52.459999084472656
3556	LIN	2006-07-25	53.13999938964844
3557	LIN	2006-07-26	55.54999923706055
3558	LIN	2006-07-27	54.369998931884766
3559	LIN	2006-07-28	54.45000076293945
3560	LIN	2006-07-31	54.84000015258789
3561	LIN	2006-08-01	54.16999816894531
3562	LIN	2006-08-02	55.040000915527344
3563	LIN	2006-08-03	55.68000030517578
3564	LIN	2006-08-04	55.18000030517578
3565	LIN	2006-08-07	54.689998626708984
3566	LIN	2006-08-08	54.61000061035156
3567	LIN	2006-08-09	54.220001220703125
3568	LIN	2006-08-10	53.4900016784668
3569	LIN	2006-08-11	53.470001220703125
3570	LIN	2006-08-14	53.880001068115234
3571	LIN	2006-08-15	54.720001220703125
3572	LIN	2006-08-16	55.619998931884766
3573	LIN	2006-08-17	56.040000915527344
3574	LIN	2006-08-18	56.209999084472656
3575	LIN	2006-08-21	56.40999984741211
3576	LIN	2006-08-22	56.63999938964844
3577	LIN	2006-08-23	57.43000030517578
3578	LIN	2006-08-24	57.25
3579	LIN	2006-08-25	56.459999084472656
3580	LIN	2006-08-28	56.91999816894531
3581	LIN	2006-08-29	57.08000183105469
3582	LIN	2006-08-30	56.83000183105469
3583	LIN	2006-08-31	57.40999984741211
3584	LIN	2006-09-01	57.900001525878906
3585	LIN	2006-09-05	57.540000915527344
3586	LIN	2006-09-06	57.369998931884766
3587	LIN	2006-09-07	56.540000915527344
3588	LIN	2006-09-08	56.880001068115234
3589	LIN	2006-09-11	56.02000045776367
3590	LIN	2006-09-12	56.91999816894531
3591	LIN	2006-09-13	56.97999954223633
3592	LIN	2006-09-14	57.06999969482422
3593	LIN	2006-09-15	57.97999954223633
3594	LIN	2006-09-18	57.79999923706055
3595	LIN	2006-09-19	57.689998626708984
3596	LIN	2006-09-20	58.900001525878906
3597	LIN	2006-09-21	58.54999923706055
3598	LIN	2006-09-22	58.939998626708984
3599	LIN	2006-09-25	58.650001525878906
3600	LIN	2006-09-26	59.939998626708984
3601	LIN	2006-09-27	59.72999954223633
3602	LIN	2006-09-28	59.619998931884766
3603	LIN	2006-09-29	59.15999984741211
3604	LIN	2006-10-02	58.939998626708984
3605	LIN	2006-10-03	59.400001525878906
3606	LIN	2006-10-04	59.47999954223633
3607	LIN	2006-10-05	59.150001525878906
3608	LIN	2006-10-06	58.04999923706055
3609	LIN	2006-10-09	58.25
3610	LIN	2006-10-10	58.5099983215332
3611	LIN	2006-10-11	58.290000915527344
3612	LIN	2006-10-12	59.060001373291016
3613	LIN	2006-10-13	58.599998474121094
3614	LIN	2006-10-16	59.58000183105469
3615	LIN	2006-10-17	58.86000061035156
3616	LIN	2006-10-18	59.369998931884766
3617	LIN	2006-10-19	59.72999954223633
3618	LIN	2006-10-20	59.369998931884766
3619	LIN	2006-10-23	59.650001525878906
3620	LIN	2006-10-24	59.5
3621	LIN	2006-10-25	59.5099983215332
3622	LIN	2006-10-26	60.029998779296875
3623	LIN	2006-10-27	59.150001525878906
3624	LIN	2006-10-30	60.61000061035156
3625	LIN	2006-10-31	60.25
3626	LIN	2006-11-01	61.060001373291016
3627	LIN	2006-11-02	61.70000076293945
3628	LIN	2006-11-03	61.029998779296875
3629	LIN	2006-11-06	60.880001068115234
3630	LIN	2006-11-07	61.349998474121094
3631	LIN	2006-11-08	61.54999923706055
3632	LIN	2006-11-09	61.29999923706055
3633	LIN	2006-11-10	61.7599983215332
3634	LIN	2006-11-13	62.54999923706055
3635	LIN	2006-11-14	62.70000076293945
3636	LIN	2006-11-15	62.939998626708984
3637	LIN	2006-11-16	63.20000076293945
3638	LIN	2006-11-17	63.2400016784668
3639	LIN	2006-11-20	62.849998474121094
3640	LIN	2006-11-21	62.77000045776367
3641	LIN	2006-11-22	63.38999938964844
3642	LIN	2006-11-24	63.540000915527344
3643	LIN	2006-11-27	62.06999969482422
3644	LIN	2006-11-28	62.20000076293945
3645	LIN	2006-11-29	62.63999938964844
3646	LIN	2006-11-30	62.400001525878906
3647	LIN	2006-12-01	62.400001525878906
3648	LIN	2006-12-04	62.900001525878906
3649	LIN	2006-12-05	62.41999816894531
3650	LIN	2006-12-06	61.880001068115234
3651	LIN	2006-12-07	62.130001068115234
3652	LIN	2006-12-08	62.20000076293945
3653	LIN	2006-12-11	61.93000030517578
3654	LIN	2006-12-12	61.630001068115234
3655	LIN	2006-12-13	61.79999923706055
3656	LIN	2006-12-14	62.25
3657	LIN	2006-12-15	62.220001220703125
3658	LIN	2006-12-18	61.95000076293945
3659	LIN	2006-12-19	61.900001525878906
3660	LIN	2006-12-20	62.040000915527344
3661	LIN	2006-12-21	59.709999084472656
3662	LIN	2006-12-22	58.869998931884766
3663	LIN	2006-12-26	59.83000183105469
3664	LIN	2006-12-27	60.02000045776367
3665	LIN	2006-12-28	59.7400016784668
3666	LIN	2006-12-29	59.33000183105469
3667	LIN	2007-01-03	59.779998779296875
3668	LIN	2007-01-04	58.849998474121094
3669	LIN	2007-01-05	58.9900016784668
3670	LIN	2007-01-08	59.27000045776367
3671	LIN	2007-01-09	59.900001525878906
3672	LIN	2007-01-10	60.220001220703125
3673	LIN	2007-01-11	61.060001373291016
3674	LIN	2007-01-12	61.56999969482422
3675	LIN	2007-01-16	61.4900016784668
3676	LIN	2007-01-17	61.650001525878906
3677	LIN	2007-01-18	61.959999084472656
3678	LIN	2007-01-19	61.70000076293945
3679	LIN	2007-01-22	61.43000030517578
3680	LIN	2007-01-23	61.90999984741211
3681	LIN	2007-01-24	63.18000030517578
3682	LIN	2007-01-25	62.290000915527344
3683	LIN	2007-01-26	62.349998474121094
3684	LIN	2007-01-29	62.25
3685	LIN	2007-01-30	62.380001068115234
3686	LIN	2007-01-31	63.060001373291016
3687	LIN	2007-02-01	63.5
3688	LIN	2007-02-02	63.22999954223633
3689	LIN	2007-02-05	63.099998474121094
3690	LIN	2007-02-06	63.130001068115234
3691	LIN	2007-02-07	63.400001525878906
3692	LIN	2007-02-08	62.77000045776367
3693	LIN	2007-02-09	63.630001068115234
3694	LIN	2007-02-12	63.66999816894531
3695	LIN	2007-02-13	64.05999755859375
3696	LIN	2007-02-14	64.02999877929688
3697	LIN	2007-02-15	63.900001525878906
3698	LIN	2007-02-16	64.2699966430664
3699	LIN	2007-02-20	64.83000183105469
3700	LIN	2007-02-21	64.7300033569336
3701	LIN	2007-02-22	64.43000030517578
3702	LIN	2007-02-23	64.7300033569336
3703	LIN	2007-02-26	64.23999786376953
3704	LIN	2007-02-27	61.470001220703125
3705	LIN	2007-02-28	61.689998626708984
3706	LIN	2007-03-01	61.31999969482422
3707	LIN	2007-03-02	60.560001373291016
3708	LIN	2007-03-05	60.0
3709	LIN	2007-03-06	60.93000030517578
3710	LIN	2007-03-07	59.68000030517578
3711	LIN	2007-03-08	60.970001220703125
3712	LIN	2007-03-09	61.38999938964844
3713	LIN	2007-03-12	61.5
3714	LIN	2007-03-13	60.060001373291016
3715	LIN	2007-03-14	60.77000045776367
3716	LIN	2007-03-15	61.209999084472656
3717	LIN	2007-03-16	60.58000183105469
3718	LIN	2007-03-19	61.58000183105469
3719	LIN	2007-03-20	63.0099983215332
3720	LIN	2007-03-21	63.79999923706055
3721	LIN	2007-03-22	63.689998626708984
3722	LIN	2007-03-23	64.06999969482422
3723	LIN	2007-03-26	64.44999694824219
3724	LIN	2007-03-27	63.77000045776367
3725	LIN	2007-03-28	62.84000015258789
3726	LIN	2007-03-29	62.91999816894531
3727	LIN	2007-03-30	62.959999084472656
3728	LIN	2007-04-02	62.959999084472656
3729	LIN	2007-04-03	63.31999969482422
3730	LIN	2007-04-04	63.38999938964844
3731	LIN	2007-04-05	63.47999954223633
3732	LIN	2007-04-09	63.720001220703125
3733	LIN	2007-04-10	63.22999954223633
3734	LIN	2007-04-11	62.689998626708984
3735	LIN	2007-04-12	63.33000183105469
3736	LIN	2007-04-13	63.13999938964844
3737	LIN	2007-04-16	63.970001220703125
3738	LIN	2007-04-17	63.869998931884766
3739	LIN	2007-04-18	63.83000183105469
3740	LIN	2007-04-19	63.619998931884766
3741	LIN	2007-04-20	63.959999084472656
3742	LIN	2007-04-23	64.30999755859375
3743	LIN	2007-04-24	64.5999984741211
3744	LIN	2007-04-25	65.94000244140625
3745	LIN	2007-04-26	66.19999694824219
3746	LIN	2007-04-27	65.63999938964844
3747	LIN	2007-04-30	64.55000305175781
3748	LIN	2007-05-01	65.22000122070312
3749	LIN	2007-05-02	66.25
3750	LIN	2007-05-03	66.05000305175781
3751	LIN	2007-05-04	66.27999877929688
3752	LIN	2007-05-07	66.41000366210938
3753	LIN	2007-05-08	66.19999694824219
3754	LIN	2007-05-09	67.1500015258789
3755	LIN	2007-05-10	66.13999938964844
3756	LIN	2007-05-11	66.20999908447266
3757	LIN	2007-05-14	65.8499984741211
3758	LIN	2007-05-15	66.75
3759	LIN	2007-05-16	67.69999694824219
3760	LIN	2007-05-17	68.33000183105469
3761	LIN	2007-05-18	69.20999908447266
3762	LIN	2007-05-21	68.91999816894531
3763	LIN	2007-05-22	69.37000274658203
3764	LIN	2007-05-23	69.19999694824219
3765	LIN	2007-05-24	68.2300033569336
3766	LIN	2007-05-25	68.83999633789062
3767	LIN	2007-05-29	67.79000091552734
3768	LIN	2007-05-30	68.19000244140625
3769	LIN	2007-05-31	68.08999633789062
3770	LIN	2007-06-01	68.95999908447266
3771	LIN	2007-06-04	69.3499984741211
3772	LIN	2007-06-05	69.68000030517578
3773	LIN	2007-06-06	69.25
3774	LIN	2007-06-07	68.4800033569336
3775	LIN	2007-06-08	69.44999694824219
3776	LIN	2007-06-11	69.37999725341797
3777	LIN	2007-06-12	68.76000213623047
3778	LIN	2007-06-13	70.95999908447266
3779	LIN	2007-06-14	70.94999694824219
3780	LIN	2007-06-15	71.95999908447266
3781	LIN	2007-06-18	72.25
3782	LIN	2007-06-19	72.80000305175781
3783	LIN	2007-06-20	72.94000244140625
3784	LIN	2007-06-21	73.80000305175781
3785	LIN	2007-06-22	73.4000015258789
3786	LIN	2007-06-25	72.66999816894531
3787	LIN	2007-06-26	72.16000366210938
3788	LIN	2007-06-27	72.19999694824219
3789	LIN	2007-06-28	72.1500015258789
3790	LIN	2007-06-29	71.98999786376953
3791	LIN	2007-07-02	72.91000366210938
3792	LIN	2007-07-03	73.12999725341797
3793	LIN	2007-07-05	73.1500015258789
3794	LIN	2007-07-06	73.37000274658203
3795	LIN	2007-07-09	73.58999633789062
3796	LIN	2007-07-10	72.61000061035156
3797	LIN	2007-07-11	74.0
3798	LIN	2007-07-12	75.7699966430664
3799	LIN	2007-07-13	76.16999816894531
3800	LIN	2007-07-16	75.7699966430664
3801	LIN	2007-07-17	75.8499984741211
3802	LIN	2007-07-18	76.76000213623047
3803	LIN	2007-07-19	78.2699966430664
3804	LIN	2007-07-20	77.75
3805	LIN	2007-07-23	77.9000015258789
3806	LIN	2007-07-24	77.19000244140625
3807	LIN	2007-07-25	76.41000366210938
3808	LIN	2007-07-26	76.61000061035156
3809	LIN	2007-07-27	74.95999908447266
3810	LIN	2007-07-30	77.23999786376953
3811	LIN	2007-07-31	76.62000274658203
3812	LIN	2007-08-01	77.54000091552734
3813	LIN	2007-08-02	76.19000244140625
3814	LIN	2007-08-03	75.26000213623047
3815	LIN	2007-08-06	77.70999908447266
3816	LIN	2007-08-07	78.83000183105469
3817	LIN	2007-08-08	80.44000244140625
3818	LIN	2007-08-09	79.9800033569336
3819	LIN	2007-08-10	80.2699966430664
3820	LIN	2007-08-13	77.66999816894531
3821	LIN	2007-08-14	75.0999984741211
3822	LIN	2007-08-15	71.5
3823	LIN	2007-08-16	69.5999984741211
3824	LIN	2007-08-17	72.69999694824219
3825	LIN	2007-08-20	73.8499984741211
3826	LIN	2007-08-21	74.75
3827	LIN	2007-08-22	76.43000030517578
3828	LIN	2007-08-23	75.19000244140625
3829	LIN	2007-08-24	76.01000213623047
3830	LIN	2007-08-27	75.73999786376953
3831	LIN	2007-08-28	74.04000091552734
3832	LIN	2007-08-29	75.08000183105469
3833	LIN	2007-08-30	74.77999877929688
3834	LIN	2007-08-31	75.66000366210938
3835	LIN	2007-09-04	75.61000061035156
3836	LIN	2007-09-05	74.6500015258789
3837	LIN	2007-09-06	75.36000061035156
3838	LIN	2007-09-07	72.9800033569336
3839	LIN	2007-09-10	73.25
3840	LIN	2007-09-11	74.08999633789062
3841	LIN	2007-09-12	73.56999969482422
3842	LIN	2007-09-13	74.22000122070312
3843	LIN	2007-09-14	74.80999755859375
3844	LIN	2007-09-17	75.19999694824219
3845	LIN	2007-09-18	79.66999816894531
3846	LIN	2007-09-19	80.2699966430664
3847	LIN	2007-09-20	79.79000091552734
3848	LIN	2007-09-21	80.70999908447266
3849	LIN	2007-09-24	80.68000030517578
3850	LIN	2007-09-25	80.19999694824219
3851	LIN	2007-09-26	83.12000274658203
3852	LIN	2007-09-27	83.31999969482422
3853	LIN	2007-09-28	83.76000213623047
3854	LIN	2007-10-01	84.08000183105469
3855	LIN	2007-10-02	82.30000305175781
3856	LIN	2007-10-03	80.70999908447266
3857	LIN	2007-10-04	81.55999755859375
3858	LIN	2007-10-05	83.11000061035156
3859	LIN	2007-10-08	83.0
3860	LIN	2007-10-09	84.98999786376953
3861	LIN	2007-10-10	83.66000366210938
3862	LIN	2007-10-11	83.27999877929688
3863	LIN	2007-10-12	83.56999969482422
3864	LIN	2007-10-15	82.25
3865	LIN	2007-10-16	80.87000274658203
3866	LIN	2007-10-17	81.29000091552734
3867	LIN	2007-10-18	83.04000091552734
3868	LIN	2007-10-19	81.91999816894531
3869	LIN	2007-10-22	81.69000244140625
3870	LIN	2007-10-23	83.0199966430664
3871	LIN	2007-10-24	86.7699966430664
3872	LIN	2007-10-25	85.02999877929688
3873	LIN	2007-10-26	86.45999908447266
3874	LIN	2007-10-29	86.06999969482422
3875	LIN	2007-10-30	83.86000061035156
3876	LIN	2007-10-31	85.4800033569336
3877	LIN	2007-11-01	83.4000015258789
3878	LIN	2007-11-02	85.02999877929688
3879	LIN	2007-11-05	84.91000366210938
3880	LIN	2007-11-06	87.41999816894531
3881	LIN	2007-11-07	84.20999908447266
3882	LIN	2007-11-08	86.11000061035156
3883	LIN	2007-11-09	83.0
3884	LIN	2007-11-12	80.91000366210938
3885	LIN	2007-11-13	82.08000183105469
3886	LIN	2007-11-14	82.7300033569336
3887	LIN	2007-11-15	81.72000122070312
3888	LIN	2007-11-16	82.41000366210938
3889	LIN	2007-11-19	79.2300033569336
3890	LIN	2007-11-20	80.66000366210938
3891	LIN	2007-11-21	79.29000091552734
3892	LIN	2007-11-23	80.66999816894531
3893	LIN	2007-11-26	79.12999725341797
3894	LIN	2007-11-27	79.0199966430664
3895	LIN	2007-11-28	83.69000244140625
3896	LIN	2007-11-29	84.76000213623047
3897	LIN	2007-11-30	85.37999725341797
3898	LIN	2007-12-03	84.25
3899	LIN	2007-12-04	85.12000274658203
3900	LIN	2007-12-05	86.27999877929688
3901	LIN	2007-12-06	87.5199966430664
3902	LIN	2007-12-07	87.55000305175781
3903	LIN	2007-12-10	89.4000015258789
3904	LIN	2007-12-11	85.79000091552734
3905	LIN	2007-12-12	87.52999877929688
3906	LIN	2007-12-13	89.5
3907	LIN	2007-12-14	88.04000091552734
3908	LIN	2007-12-17	86.16000366210938
3909	LIN	2007-12-18	88.33000183105469
3910	LIN	2007-12-19	87.52999877929688
3911	LIN	2007-12-20	88.58999633789062
3912	LIN	2007-12-21	91.31999969482422
3913	LIN	2007-12-24	91.7300033569336
3914	LIN	2007-12-26	91.75
3915	LIN	2007-12-27	90.52999877929688
3916	LIN	2007-12-28	90.52999877929688
3917	LIN	2007-12-31	88.70999908447266
3918	LIN	2008-01-02	87.7300033569336
3919	LIN	2008-01-03	88.48999786376953
3920	LIN	2008-01-04	86.1500015258789
3921	LIN	2008-01-07	86.01000213623047
3922	LIN	2008-01-08	85.80000305175781
3923	LIN	2008-01-09	87.41000366210938
3924	LIN	2008-01-10	87.0199966430664
3925	LIN	2008-01-11	86.30000305175781
3926	LIN	2008-01-14	89.04000091552734
3927	LIN	2008-01-15	85.75
3928	LIN	2008-01-16	81.54000091552734
3929	LIN	2008-01-17	77.37999725341797
3930	LIN	2008-01-18	79.01000213623047
3931	LIN	2008-01-22	77.20999908447266
3932	LIN	2008-01-23	74.95999908447266
3933	LIN	2008-01-24	77.66999816894531
3934	LIN	2008-01-25	80.22000122070312
3935	LIN	2008-01-28	81.3499984741211
3936	LIN	2008-01-29	80.77999877929688
3937	LIN	2008-01-30	80.7699966430664
3938	LIN	2008-01-31	80.69999694824219
3939	LIN	2008-02-01	83.56999969482422
3940	LIN	2008-02-04	81.7300033569336
3941	LIN	2008-02-05	79.30000305175781
3942	LIN	2008-02-06	78.41000366210938
3943	LIN	2008-02-07	80.44000244140625
3944	LIN	2008-02-08	79.51000213623047
3945	LIN	2008-02-11	81.05999755859375
3946	LIN	2008-02-12	82.3499984741211
3947	LIN	2008-02-13	82.72000122070312
3948	LIN	2008-02-14	81.77999877929688
3949	LIN	2008-02-15	81.33999633789062
3950	LIN	2008-02-19	81.44000244140625
3951	LIN	2008-02-20	83.33999633789062
3952	LIN	2008-02-21	81.69000244140625
3953	LIN	2008-02-22	82.45999908447266
3954	LIN	2008-02-25	84.0
3955	LIN	2008-02-26	83.88999938964844
3956	LIN	2008-02-27	84.2300033569336
3957	LIN	2008-02-28	82.73999786376953
3958	LIN	2008-02-29	80.27999877929688
3959	LIN	2008-03-03	80.94999694824219
3960	LIN	2008-03-04	79.83000183105469
3961	LIN	2008-03-05	82.23999786376953
3962	LIN	2008-03-06	82.63999938964844
3963	LIN	2008-03-07	79.0999984741211
3964	LIN	2008-03-10	77.73999786376953
3965	LIN	2008-03-11	83.26000213623047
3966	LIN	2008-03-12	82.4800033569336
3967	LIN	2008-03-13	83.36000061035156
3968	LIN	2008-03-14	82.72000122070312
3969	LIN	2008-03-17	82.7300033569336
3970	LIN	2008-03-18	86.37000274658203
3971	LIN	2008-03-19	82.68000030517578
3972	LIN	2008-03-20	81.72000122070312
3973	LIN	2008-03-24	84.88999938964844
3974	LIN	2008-03-25	85.05000305175781
3975	LIN	2008-03-26	84.48999786376953
3976	LIN	2008-03-27	84.43000030517578
3977	LIN	2008-03-28	82.7300033569336
3978	LIN	2008-03-31	84.2300033569336
3979	LIN	2008-04-01	87.0
3980	LIN	2008-04-02	86.87000274658203
3981	LIN	2008-04-03	88.27999877929688
3982	LIN	2008-04-04	88.30000305175781
3983	LIN	2008-04-07	88.12000274658203
3984	LIN	2008-04-08	88.19000244140625
3985	LIN	2008-04-09	87.77999877929688
3986	LIN	2008-04-10	87.11000061035156
3987	LIN	2008-04-11	86.16999816894531
3988	LIN	2008-04-14	87.20999908447266
3989	LIN	2008-04-15	87.23999786376953
3990	LIN	2008-04-16	90.81999969482422
3991	LIN	2008-04-17	89.98999786376953
3992	LIN	2008-04-18	92.7699966430664
3993	LIN	2008-04-21	93.7300033569336
3994	LIN	2008-04-22	93.0999984741211
3995	LIN	2008-04-23	91.37000274658203
3996	LIN	2008-04-24	91.36000061035156
3997	LIN	2008-04-25	95.45999908447266
3998	LIN	2008-04-28	94.08000183105469
3999	LIN	2008-04-29	90.52999877929688
4000	LIN	2008-04-30	91.30999755859375
4001	LIN	2008-05-01	90.68000030517578
4002	LIN	2008-05-02	92.52999877929688
4003	LIN	2008-05-05	92.80999755859375
4004	LIN	2008-05-06	93.70999908447266
4005	LIN	2008-05-07	91.33999633789062
4006	LIN	2008-05-08	93.37000274658203
4007	LIN	2008-05-09	92.47000122070312
4008	LIN	2008-05-12	94.08999633789062
4009	LIN	2008-05-13	95.33000183105469
4010	LIN	2008-05-14	95.97000122070312
4011	LIN	2008-05-15	95.27999877929688
4012	LIN	2008-05-16	95.04000091552734
4013	LIN	2008-05-19	94.41999816894531
4014	LIN	2008-05-20	95.73999786376953
4015	LIN	2008-05-21	92.91000366210938
4016	LIN	2008-05-22	93.18000030517578
4017	LIN	2008-05-23	91.80999755859375
4018	LIN	2008-05-27	91.51000213623047
4019	LIN	2008-05-28	95.0
4020	LIN	2008-05-29	94.87000274658203
4021	LIN	2008-05-30	95.05999755859375
4022	LIN	2008-06-02	93.58999633789062
4023	LIN	2008-06-03	95.43000030517578
4024	LIN	2008-06-04	96.23999786376953
4025	LIN	2008-06-05	99.19000244140625
4026	LIN	2008-06-06	96.12000274658203
4027	LIN	2008-06-09	96.88999938964844
4028	LIN	2008-06-10	95.1500015258789
4029	LIN	2008-06-11	94.37000274658203
4030	LIN	2008-06-12	96.06999969482422
4031	LIN	2008-06-13	97.58999633789062
4032	LIN	2008-06-16	97.91999816894531
4033	LIN	2008-06-17	97.66999816894531
4034	LIN	2008-06-18	97.44000244140625
4035	LIN	2008-06-19	97.91000366210938
4036	LIN	2008-06-20	97.2300033569336
4037	LIN	2008-06-23	99.5
4038	LIN	2008-06-24	96.72000122070312
4039	LIN	2008-06-25	98.02999877929688
4040	LIN	2008-06-26	93.75
4041	LIN	2008-06-27	94.66000366210938
4042	LIN	2008-06-30	94.23999786376953
4043	LIN	2008-07-01	94.43000030517578
4044	LIN	2008-07-02	90.97000122070312
4045	LIN	2008-07-03	94.19000244140625
4046	LIN	2008-07-07	93.48999786376953
4047	LIN	2008-07-08	92.62000274658203
4048	LIN	2008-07-09	91.19999694824219
4049	LIN	2008-07-10	92.3499984741211
4050	LIN	2008-07-11	91.45999908447266
4051	LIN	2008-07-14	91.51000213623047
4052	LIN	2008-07-15	91.25
4053	LIN	2008-07-16	91.33000183105469
4054	LIN	2008-07-17	92.30999755859375
4055	LIN	2008-07-18	91.04000091552734
4056	LIN	2008-07-21	92.1500015258789
4057	LIN	2008-07-22	91.94999694824219
4058	LIN	2008-07-23	95.66000366210938
4059	LIN	2008-07-24	92.68000030517578
4060	LIN	2008-07-25	94.26000213623047
4061	LIN	2008-07-28	92.76000213623047
4062	LIN	2008-07-29	94.23999786376953
4063	LIN	2008-07-30	94.62000274658203
4064	LIN	2008-07-31	93.7300033569336
4065	LIN	2008-08-01	91.48999786376953
4066	LIN	2008-08-04	88.68000030517578
4067	LIN	2008-08-05	90.02999877929688
4068	LIN	2008-08-06	91.55000305175781
4069	LIN	2008-08-07	89.19000244140625
4070	LIN	2008-08-08	90.30000305175781
4071	LIN	2008-08-11	88.19999694824219
4072	LIN	2008-08-12	87.95999908447266
4073	LIN	2008-08-13	90.02999877929688
4074	LIN	2008-08-14	89.44000244140625
4075	LIN	2008-08-15	89.2699966430664
4076	LIN	2008-08-18	88.5999984741211
4077	LIN	2008-08-19	88.36000061035156
4078	LIN	2008-08-20	89.66000366210938
4079	LIN	2008-08-21	90.83000183105469
4080	LIN	2008-08-22	90.7699966430664
4081	LIN	2008-08-25	89.0199966430664
4082	LIN	2008-08-26	89.80000305175781
4083	LIN	2008-08-27	90.33000183105469
4084	LIN	2008-08-28	91.0
4085	LIN	2008-08-29	89.83999633789062
4086	LIN	2008-09-02	88.88999938964844
4087	LIN	2008-09-03	87.70999908447266
4088	LIN	2008-09-04	85.16000366210938
4089	LIN	2008-09-05	86.12999725341797
4090	LIN	2008-09-08	84.4000015258789
4091	LIN	2008-09-09	81.91000366210938
4092	LIN	2008-09-10	82.9800033569336
4093	LIN	2008-09-11	85.08999633789062
4094	LIN	2008-09-12	86.80000305175781
4095	LIN	2008-09-15	84.05999755859375
4096	LIN	2008-09-16	85.5999984741211
4097	LIN	2008-09-17	82.62999725341797
4098	LIN	2008-09-18	82.16000366210938
4099	LIN	2008-09-19	87.6500015258789
4100	LIN	2008-09-22	83.3499984741211
4101	LIN	2008-09-23	80.01000213623047
4102	LIN	2008-09-24	78.5999984741211
4103	LIN	2008-09-25	77.91000366210938
4104	LIN	2008-09-26	74.1500015258789
4105	LIN	2008-09-29	70.33999633789062
4106	LIN	2008-09-30	71.73999786376953
4107	LIN	2008-10-01	70.30000305175781
4108	LIN	2008-10-02	69.75
4109	LIN	2008-10-03	72.75
4110	LIN	2008-10-06	69.18000030517578
4111	LIN	2008-10-07	65.66000366210938
4112	LIN	2008-10-08	64.52999877929688
4113	LIN	2008-10-09	61.2599983215332
4114	LIN	2008-10-10	61.20000076293945
4115	LIN	2008-10-13	68.97000122070312
4116	LIN	2008-10-14	67.68000030517578
4117	LIN	2008-10-15	61.9900016784668
4118	LIN	2008-10-16	63.869998931884766
4119	LIN	2008-10-17	64.19999694824219
4120	LIN	2008-10-20	71.0199966430664
4121	LIN	2008-10-21	65.30999755859375
4122	LIN	2008-10-22	59.2400016784668
4123	LIN	2008-10-23	56.83000183105469
4124	LIN	2008-10-24	53.779998779296875
4125	LIN	2008-10-27	50.060001373291016
4126	LIN	2008-10-28	57.5
4127	LIN	2008-10-29	61.709999084472656
4128	LIN	2008-10-30	63.90999984741211
4129	LIN	2008-10-31	65.1500015258789
4130	LIN	2008-11-03	63.060001373291016
4131	LIN	2008-11-04	68.01000213623047
4132	LIN	2008-11-05	63.209999084472656
4133	LIN	2008-11-06	60.209999084472656
4134	LIN	2008-11-07	63.459999084472656
4135	LIN	2008-11-10	63.2400016784668
4136	LIN	2008-11-11	59.84000015258789
4137	LIN	2008-11-12	56.59000015258789
4138	LIN	2008-11-13	62.279998779296875
4139	LIN	2008-11-14	59.459999084472656
4140	LIN	2008-11-17	57.869998931884766
4141	LIN	2008-11-18	57.529998779296875
4142	LIN	2008-11-19	53.84000015258789
4143	LIN	2008-11-20	47.79999923706055
4144	LIN	2008-11-21	54.33000183105469
4145	LIN	2008-11-24	56.15999984741211
4146	LIN	2008-11-25	58.86000061035156
4147	LIN	2008-11-26	59.369998931884766
4148	LIN	2008-11-28	59.04999923706055
4149	LIN	2008-12-01	51.61000061035156
4150	LIN	2008-12-02	55.18000030517578
4151	LIN	2008-12-03	54.20000076293945
4152	LIN	2008-12-04	52.20000076293945
4153	LIN	2008-12-05	55.810001373291016
4154	LIN	2008-12-08	59.310001373291016
4155	LIN	2008-12-09	56.95000076293945
4156	LIN	2008-12-10	58.59000015258789
4157	LIN	2008-12-11	55.77000045776367
4158	LIN	2008-12-12	55.779998779296875
4159	LIN	2008-12-15	55.43000030517578
4160	LIN	2008-12-16	58.66999816894531
4161	LIN	2008-12-17	58.79999923706055
4162	LIN	2008-12-18	57.560001373291016
4163	LIN	2008-12-19	57.7400016784668
4164	LIN	2008-12-22	56.09000015258789
4165	LIN	2008-12-23	55.88999938964844
4166	LIN	2008-12-24	55.58000183105469
4167	LIN	2008-12-26	56.220001220703125
4168	LIN	2008-12-29	56.470001220703125
4169	LIN	2008-12-30	58.650001525878906
4170	LIN	2008-12-31	59.36000061035156
4171	LIN	2009-01-02	62.43000030517578
4172	LIN	2009-01-05	63.869998931884766
4173	LIN	2009-01-06	66.41000366210938
4174	LIN	2009-01-07	62.58000183105469
4175	LIN	2009-01-08	63.18000030517578
4176	LIN	2009-01-09	62.2599983215332
4177	LIN	2009-01-12	60.88999938964844
4178	LIN	2009-01-13	61.38999938964844
4179	LIN	2009-01-14	60.11000061035156
4180	LIN	2009-01-15	60.95000076293945
4181	LIN	2009-01-16	62.34000015258789
4182	LIN	2009-01-20	59.209999084472656
4183	LIN	2009-01-21	60.88999938964844
4184	LIN	2009-01-22	59.97999954223633
4185	LIN	2009-01-23	60.040000915527344
4186	LIN	2009-01-26	59.869998931884766
4187	LIN	2009-01-27	59.36000061035156
4188	LIN	2009-01-28	64.0
4189	LIN	2009-01-29	63.09000015258789
4190	LIN	2009-01-30	62.2599983215332
4191	LIN	2009-02-02	61.7599983215332
4192	LIN	2009-02-03	62.2400016784668
4193	LIN	2009-02-04	64.91999816894531
4194	LIN	2009-02-05	67.1500015258789
4195	LIN	2009-02-06	69.62999725341797
4196	LIN	2009-02-09	70.12999725341797
4197	LIN	2009-02-10	67.87000274658203
4198	LIN	2009-02-11	67.93000030517578
4199	LIN	2009-02-12	68.69000244140625
4200	LIN	2009-02-13	67.45999908447266
4201	LIN	2009-02-17	64.93000030517578
4202	LIN	2009-02-18	64.02999877929688
4203	LIN	2009-02-19	62.90999984741211
4204	LIN	2009-02-20	63.40999984741211
4205	LIN	2009-02-23	59.529998779296875
4206	LIN	2009-02-24	60.91999816894531
4207	LIN	2009-02-25	59.290000915527344
4208	LIN	2009-02-26	58.52000045776367
4209	LIN	2009-02-27	56.75
4210	LIN	2009-03-02	53.93000030517578
4211	LIN	2009-03-03	55.2599983215332
4212	LIN	2009-03-04	56.790000915527344
4213	LIN	2009-03-05	54.77000045776367
4214	LIN	2009-03-06	55.2400016784668
4215	LIN	2009-03-09	53.97999954223633
4216	LIN	2009-03-10	57.970001220703125
4217	LIN	2009-03-11	60.04999923706055
4218	LIN	2009-03-12	62.290000915527344
4219	LIN	2009-03-13	64.05000305175781
4220	LIN	2009-03-16	62.720001220703125
4221	LIN	2009-03-17	64.13999938964844
4222	LIN	2009-03-18	64.33999633789062
4223	LIN	2009-03-19	64.44999694824219
4224	LIN	2009-03-20	63.220001220703125
4225	LIN	2009-03-23	66.66999816894531
4226	LIN	2009-03-24	66.37000274658203
4227	LIN	2009-03-25	67.88999938964844
4228	LIN	2009-03-26	69.86000061035156
4229	LIN	2009-03-27	68.31999969482422
4230	LIN	2009-03-30	65.91999816894531
4231	LIN	2009-03-31	67.29000091552734
4232	LIN	2009-04-01	68.9800033569336
4233	LIN	2009-04-02	68.38999938964844
4234	LIN	2009-04-03	70.33000183105469
4235	LIN	2009-04-06	69.4000015258789
4236	LIN	2009-04-07	66.91000366210938
4237	LIN	2009-04-08	68.05000305175781
4238	LIN	2009-04-09	69.30999755859375
4239	LIN	2009-04-13	69.58999633789062
4240	LIN	2009-04-14	68.45999908447266
4241	LIN	2009-04-15	69.3499984741211
4242	LIN	2009-04-16	69.3499984741211
4243	LIN	2009-04-17	68.77999877929688
4244	LIN	2009-04-20	65.27999877929688
4245	LIN	2009-04-21	67.16000366210938
4246	LIN	2009-04-22	68.73999786376953
4247	LIN	2009-04-23	70.02999877929688
4248	LIN	2009-04-24	72.56999969482422
4249	LIN	2009-04-27	72.0199966430664
4250	LIN	2009-04-28	71.47000122070312
4251	LIN	2009-04-29	71.6500015258789
4252	LIN	2009-04-30	74.61000061035156
4253	LIN	2009-05-01	73.44000244140625
4254	LIN	2009-05-04	77.3499984741211
4255	LIN	2009-05-05	74.41999816894531
4256	LIN	2009-05-06	75.30000305175781
4257	LIN	2009-05-07	73.04000091552734
4258	LIN	2009-05-08	73.16000366210938
4259	LIN	2009-05-11	71.7699966430664
4260	LIN	2009-05-12	72.54000091552734
4261	LIN	2009-05-13	69.83999633789062
4262	LIN	2009-05-14	71.02999877929688
4263	LIN	2009-05-15	70.5
4264	LIN	2009-05-18	72.5199966430664
4265	LIN	2009-05-19	72.77999877929688
4266	LIN	2009-05-20	72.44999694824219
4267	LIN	2009-05-21	70.41999816894531
4268	LIN	2009-05-22	71.0999984741211
4269	LIN	2009-05-26	72.69999694824219
4270	LIN	2009-05-27	70.20999908447266
4271	LIN	2009-05-28	71.37000274658203
4272	LIN	2009-05-29	73.19999694824219
4273	LIN	2009-06-01	76.31999969482422
4274	LIN	2009-06-02	76.7699966430664
4275	LIN	2009-06-03	74.58999633789062
4276	LIN	2009-06-04	76.01000213623047
4277	LIN	2009-06-05	75.86000061035156
4278	LIN	2009-06-08	75.41999816894531
4279	LIN	2009-06-09	76.08999633789062
4280	LIN	2009-06-10	74.51000213623047
4281	LIN	2009-06-11	75.91000366210938
4282	LIN	2009-06-12	74.73999786376953
4283	LIN	2009-06-15	72.5199966430664
4284	LIN	2009-06-16	71.2699966430664
4285	LIN	2009-06-17	71.47000122070312
4286	LIN	2009-06-18	72.5999984741211
4287	LIN	2009-06-19	72.13999938964844
4288	LIN	2009-06-22	69.08000183105469
4289	LIN	2009-06-23	69.76000213623047
4290	LIN	2009-06-24	69.66999816894531
4291	LIN	2009-06-25	71.0
4292	LIN	2009-06-26	72.18000030517578
4293	LIN	2009-06-29	72.31999969482422
4294	LIN	2009-06-30	71.06999969482422
4295	LIN	2009-07-01	70.9000015258789
4296	LIN	2009-07-02	70.16000366210938
4297	LIN	2009-07-06	70.4000015258789
4298	LIN	2009-07-07	67.33999633789062
4299	LIN	2009-07-08	68.5
4300	LIN	2009-07-09	69.44999694824219
4301	LIN	2009-07-10	69.2300033569336
4302	LIN	2009-07-13	71.05000305175781
4303	LIN	2009-07-14	71.33000183105469
4304	LIN	2009-07-15	72.2699966430664
4305	LIN	2009-07-16	72.08000183105469
4306	LIN	2009-07-17	71.1500015258789
4307	LIN	2009-07-20	71.58000183105469
4308	LIN	2009-07-21	73.36000061035156
4309	LIN	2009-07-22	74.05999755859375
4310	LIN	2009-07-23	76.27999877929688
4311	LIN	2009-07-24	76.30000305175781
4312	LIN	2009-07-27	77.0199966430664
4313	LIN	2009-07-28	76.4000015258789
4314	LIN	2009-07-29	73.51000213623047
4315	LIN	2009-07-30	75.62999725341797
4316	LIN	2009-07-31	78.18000030517578
4317	LIN	2009-08-03	78.2300033569336
4318	LIN	2009-08-04	78.16000366210938
4319	LIN	2009-08-05	78.05999755859375
4320	LIN	2009-08-06	77.80999755859375
4321	LIN	2009-08-07	78.25
4322	LIN	2009-08-10	77.06999969482422
4323	LIN	2009-08-11	76.77999877929688
4324	LIN	2009-08-12	77.9000015258789
4325	LIN	2009-08-13	77.66999816894531
4326	LIN	2009-08-14	75.9000015258789
4327	LIN	2009-08-17	74.87000274658203
4328	LIN	2009-08-18	75.66000366210938
4329	LIN	2009-08-19	77.11000061035156
4330	LIN	2009-08-20	76.8499984741211
4331	LIN	2009-08-21	78.5
4332	LIN	2009-08-24	77.45999908447266
4333	LIN	2009-08-25	77.4800033569336
4334	LIN	2009-08-26	77.37000274658203
4335	LIN	2009-08-27	76.7699966430664
4336	LIN	2009-08-28	76.5999984741211
4337	LIN	2009-08-31	76.62000274658203
4338	LIN	2009-09-01	75.47000122070312
4339	LIN	2009-09-02	75.0
4340	LIN	2009-09-03	76.11000061035156
4341	LIN	2009-09-04	76.58999633789062
4342	LIN	2009-09-08	76.5
4343	LIN	2009-09-09	76.98999786376953
4344	LIN	2009-09-10	77.55999755859375
4345	LIN	2009-09-11	77.26000213623047
4346	LIN	2009-09-14	77.8499984741211
4347	LIN	2009-09-15	78.56999969482422
4348	LIN	2009-09-16	79.87999725341797
4349	LIN	2009-09-17	79.94999694824219
4350	LIN	2009-09-18	81.05000305175781
4351	LIN	2009-09-21	81.3499984741211
4352	LIN	2009-09-22	81.83999633789062
4353	LIN	2009-09-23	80.22000122070312
4354	LIN	2009-09-24	79.52999877929688
4355	LIN	2009-09-25	79.58000183105469
4356	LIN	2009-09-28	80.55000305175781
4357	LIN	2009-09-29	81.0
4358	LIN	2009-09-30	81.69000244140625
4359	LIN	2009-10-01	78.98999786376953
4360	LIN	2009-10-02	79.20999908447266
4361	LIN	2009-10-05	79.11000061035156
4362	LIN	2009-10-06	80.9000015258789
4363	LIN	2009-10-07	80.7300033569336
4364	LIN	2009-10-08	81.45999908447266
4365	LIN	2009-10-09	82.3499984741211
4366	LIN	2009-10-12	82.80000305175781
4367	LIN	2009-10-13	82.76000213623047
4368	LIN	2009-10-14	83.94000244140625
4369	LIN	2009-10-15	83.91000366210938
4370	LIN	2009-10-16	84.08999633789062
4371	LIN	2009-10-19	84.5999984741211
4372	LIN	2009-10-20	83.5999984741211
4373	LIN	2009-10-21	82.91000366210938
4374	LIN	2009-10-22	84.48999786376953
4375	LIN	2009-10-23	82.68000030517578
4376	LIN	2009-10-26	82.16000366210938
4377	LIN	2009-10-27	81.52999877929688
4378	LIN	2009-10-28	79.88999938964844
4379	LIN	2009-10-29	82.3499984741211
4380	LIN	2009-10-30	79.44000244140625
4381	LIN	2009-11-02	80.08000183105469
4382	LIN	2009-11-03	80.12999725341797
4383	LIN	2009-11-04	79.30999755859375
4384	LIN	2009-11-05	81.19999694824219
4385	LIN	2009-11-06	81.70999908447266
4386	LIN	2009-11-09	83.62999725341797
4387	LIN	2009-11-10	83.41999816894531
4388	LIN	2009-11-11	83.11000061035156
4389	LIN	2009-11-12	82.45999908447266
4390	LIN	2009-11-13	83.5199966430664
4391	LIN	2009-11-16	84.72000122070312
4392	LIN	2009-11-17	84.88999938964844
4393	LIN	2009-11-18	83.87999725341797
4394	LIN	2009-11-19	82.36000061035156
4395	LIN	2009-11-20	82.61000061035156
4396	LIN	2009-11-23	83.45999908447266
4397	LIN	2009-11-24	82.77999877929688
4398	LIN	2009-11-25	83.0999984741211
4399	LIN	2009-11-27	81.51000213623047
4400	LIN	2009-11-30	82.02999877929688
4401	LIN	2009-12-01	83.0
4402	LIN	2009-12-02	82.72000122070312
4403	LIN	2009-12-03	82.45999908447266
4404	LIN	2009-12-04	82.4800033569336
4405	LIN	2009-12-07	82.38999938964844
4406	LIN	2009-12-08	81.1500015258789
4407	LIN	2009-12-09	82.51000213623047
4408	LIN	2009-12-10	82.08000183105469
4409	LIN	2009-12-11	81.3499984741211
4410	LIN	2009-12-14	82.0199966430664
4411	LIN	2009-12-15	81.63999938964844
4412	LIN	2009-12-16	81.81999969482422
4413	LIN	2009-12-17	80.77999877929688
4414	LIN	2009-12-18	80.27999877929688
4415	LIN	2009-12-21	79.98999786376953
4416	LIN	2009-12-22	79.66000366210938
4417	LIN	2009-12-23	79.68000030517578
4418	LIN	2009-12-24	79.83000183105469
4419	LIN	2009-12-28	80.70999908447266
4420	LIN	2009-12-29	80.94999694824219
4421	LIN	2009-12-30	81.2699966430664
4422	LIN	2009-12-31	80.30999755859375
4423	LIN	2010-01-04	81.55999755859375
4424	LIN	2010-01-05	80.04000091552734
4425	LIN	2010-01-06	80.75
4426	LIN	2010-01-07	80.95999908447266
4427	LIN	2010-01-08	81.48999786376953
4428	LIN	2010-01-11	82.26000213623047
4429	LIN	2010-01-12	81.37999725341797
4430	LIN	2010-01-13	82.81999969482422
4431	LIN	2010-01-14	81.01000213623047
4432	LIN	2010-01-15	80.95999908447266
4433	LIN	2010-01-19	81.08000183105469
4434	LIN	2010-01-20	80.75
4435	LIN	2010-01-21	79.5
4436	LIN	2010-01-22	78.23999786376953
4437	LIN	2010-01-25	79.43000030517578
4438	LIN	2010-01-26	78.66000366210938
4439	LIN	2010-01-27	76.7699966430664
4440	LIN	2010-01-28	76.1500015258789
4441	LIN	2010-01-29	75.31999969482422
4442	LIN	2010-02-01	76.80999755859375
4443	LIN	2010-02-02	77.23999786376953
4444	LIN	2010-02-03	76.88999938964844
4445	LIN	2010-02-04	74.58999633789062
4446	LIN	2010-02-05	74.01000213623047
4447	LIN	2010-02-08	74.13999938964844
4448	LIN	2010-02-09	75.19000244140625
4449	LIN	2010-02-10	75.22000122070312
4450	LIN	2010-02-11	76.2300033569336
4451	LIN	2010-02-12	76.93000030517578
4452	LIN	2010-02-16	77.91999816894531
4453	LIN	2010-02-17	78.04000091552734
4454	LIN	2010-02-18	77.70999908447266
4455	LIN	2010-02-19	77.22000122070312
4456	LIN	2010-02-22	76.9000015258789
4457	LIN	2010-02-23	76.16000366210938
4458	LIN	2010-02-24	76.0
4459	LIN	2010-02-25	75.01000213623047
4460	LIN	2010-02-26	75.13999938964844
4461	LIN	2010-03-01	76.05999755859375
4462	LIN	2010-03-02	76.97000122070312
4463	LIN	2010-03-03	76.5999984741211
4464	LIN	2010-03-04	77.26000213623047
4465	LIN	2010-03-05	78.98999786376953
4466	LIN	2010-03-08	79.2300033569336
4467	LIN	2010-03-09	79.2300033569336
4468	LIN	2010-03-10	79.01000213623047
4469	LIN	2010-03-11	79.51000213623047
4470	LIN	2010-03-12	79.58999633789062
4471	LIN	2010-03-15	79.73999786376953
4472	LIN	2010-03-16	80.58999633789062
4473	LIN	2010-03-17	82.04000091552734
4474	LIN	2010-03-18	82.12999725341797
4475	LIN	2010-03-19	81.62000274658203
4476	LIN	2010-03-22	82.06999969482422
4477	LIN	2010-03-23	82.66999816894531
4478	LIN	2010-03-24	82.27999877929688
4479	LIN	2010-03-25	81.36000061035156
4480	LIN	2010-03-26	81.58000183105469
4481	LIN	2010-03-29	81.83999633789062
4482	LIN	2010-03-30	82.76000213623047
4483	LIN	2010-03-31	83.0
4484	LIN	2010-04-01	83.81999969482422
4485	LIN	2010-04-05	83.94999694824219
4486	LIN	2010-04-06	84.2699966430664
4487	LIN	2010-04-07	84.44000244140625
4488	LIN	2010-04-08	84.48999786376953
4489	LIN	2010-04-09	84.94999694824219
4490	LIN	2010-04-12	84.98999786376953
4491	LIN	2010-04-13	84.94000244140625
4492	LIN	2010-04-14	85.87999725341797
4493	LIN	2010-04-15	87.63999938964844
4494	LIN	2010-04-16	86.80999755859375
4495	LIN	2010-04-19	87.12999725341797
4496	LIN	2010-04-20	88.13999938964844
4497	LIN	2010-04-21	87.55999755859375
4498	LIN	2010-04-22	87.70999908447266
4499	LIN	2010-04-23	88.22000122070312
4500	LIN	2010-04-26	88.2699966430664
4501	LIN	2010-04-27	86.41000366210938
4502	LIN	2010-04-28	84.33999633789062
4503	LIN	2010-04-29	84.30999755859375
4504	LIN	2010-04-30	83.7699966430664
4505	LIN	2010-05-03	84.01000213623047
4506	LIN	2010-05-04	82.16999816894531
4507	LIN	2010-05-05	81.9000015258789
4508	LIN	2010-05-06	79.33999633789062
4509	LIN	2010-05-07	78.87999725341797
4510	LIN	2010-05-10	81.30000305175781
4511	LIN	2010-05-11	80.38999938964844
4512	LIN	2010-05-12	81.75
4513	LIN	2010-05-13	80.51000213623047
4514	LIN	2010-05-14	77.9000015258789
4515	LIN	2010-05-17	78.08000183105469
4516	LIN	2010-05-18	77.79000091552734
4517	LIN	2010-05-19	76.54000091552734
4518	LIN	2010-05-20	74.2699966430664
4519	LIN	2010-05-21	77.0999984741211
4520	LIN	2010-05-24	75.97000122070312
4521	LIN	2010-05-25	76.29000091552734
4522	LIN	2010-05-26	76.8499984741211
4523	LIN	2010-05-27	78.91000366210938
4524	LIN	2010-05-28	77.5999984741211
4525	LIN	2010-06-01	76.25
4526	LIN	2010-06-02	78.04000091552734
4527	LIN	2010-06-03	76.44999694824219
4528	LIN	2010-06-04	74.12000274658203
4529	LIN	2010-06-07	74.23999786376953
4530	LIN	2010-06-08	75.93000030517578
4531	LIN	2010-06-09	76.0999984741211
4532	LIN	2010-06-10	77.6500015258789
4533	LIN	2010-06-11	77.77999877929688
4534	LIN	2010-06-14	77.5
4535	LIN	2010-06-15	79.30000305175781
4536	LIN	2010-06-16	80.08999633789062
4537	LIN	2010-06-17	80.73999786376953
4538	LIN	2010-06-18	81.16999816894531
4539	LIN	2010-06-21	81.83000183105469
4540	LIN	2010-06-22	80.55000305175781
4541	LIN	2010-06-23	80.19999694824219
4542	LIN	2010-06-24	79.0999984741211
4543	LIN	2010-06-25	79.44999694824219
4544	LIN	2010-06-28	79.3499984741211
4545	LIN	2010-06-29	77.37000274658203
4546	LIN	2010-06-30	75.98999786376953
4547	LIN	2010-07-01	76.7699966430664
4548	LIN	2010-07-02	76.87999725341797
4549	LIN	2010-07-06	77.45999908447266
4550	LIN	2010-07-07	79.91000366210938
4551	LIN	2010-07-08	81.08000183105469
4552	LIN	2010-07-09	81.33000183105469
4553	LIN	2010-07-12	81.5
4554	LIN	2010-07-13	83.48999786376953
4555	LIN	2010-07-14	82.83000183105469
4556	LIN	2010-07-15	82.80999755859375
4557	LIN	2010-07-16	80.95999908447266
4558	LIN	2010-07-19	81.02999877929688
4559	LIN	2010-07-20	82.44999694824219
4560	LIN	2010-07-21	82.36000061035156
4561	LIN	2010-07-22	84.33000183105469
4562	LIN	2010-07-23	85.38999938964844
4563	LIN	2010-07-26	85.6500015258789
4564	LIN	2010-07-27	85.83000183105469
4565	LIN	2010-07-28	86.27999877929688
4566	LIN	2010-07-29	85.80999755859375
4567	LIN	2010-07-30	86.81999969482422
4568	LIN	2010-08-02	87.87000274658203
4569	LIN	2010-08-03	87.80000305175781
4570	LIN	2010-08-04	88.44999694824219
4571	LIN	2010-08-05	88.55999755859375
4572	LIN	2010-08-06	87.76000213623047
4573	LIN	2010-08-09	88.77999877929688
4574	LIN	2010-08-10	88.69000244140625
4575	LIN	2010-08-11	86.86000061035156
4576	LIN	2010-08-12	87.30999755859375
4577	LIN	2010-08-13	87.29000091552734
4578	LIN	2010-08-16	87.9800033569336
4579	LIN	2010-08-17	89.13999938964844
4580	LIN	2010-08-18	89.08999633789062
4581	LIN	2010-08-19	88.11000061035156
4582	LIN	2010-08-20	88.3499984741211
4583	LIN	2010-08-23	87.48999786376953
4584	LIN	2010-08-24	86.18000030517578
4585	LIN	2010-08-25	85.93000030517578
4586	LIN	2010-08-26	85.58000183105469
4587	LIN	2010-08-27	87.27999877929688
4588	LIN	2010-08-30	85.94000244140625
4589	LIN	2010-08-31	86.02999877929688
4590	LIN	2010-09-01	87.0999984741211
4591	LIN	2010-09-02	86.1500015258789
4592	LIN	2010-09-03	87.23999786376953
4593	LIN	2010-09-07	86.43000030517578
4594	LIN	2010-09-08	86.58000183105469
4595	LIN	2010-09-09	86.56999969482422
4596	LIN	2010-09-10	86.44999694824219
4597	LIN	2010-09-13	87.36000061035156
4598	LIN	2010-09-14	87.87999725341797
4599	LIN	2010-09-15	88.19999694824219
4600	LIN	2010-09-16	89.04000091552734
4601	LIN	2010-09-17	88.36000061035156
4602	LIN	2010-09-20	88.62000274658203
4603	LIN	2010-09-21	88.08000183105469
4604	LIN	2010-09-22	88.05000305175781
4605	LIN	2010-09-23	88.02999877929688
4606	LIN	2010-09-24	90.08999633789062
4607	LIN	2010-09-27	89.80999755859375
4608	LIN	2010-09-28	90.43000030517578
4609	LIN	2010-09-29	89.7300033569336
4610	LIN	2010-09-30	90.26000213623047
4611	LIN	2010-10-01	89.6500015258789
4612	LIN	2010-10-04	89.04000091552734
4613	LIN	2010-10-05	91.19000244140625
4614	LIN	2010-10-06	91.18000030517578
4615	LIN	2010-10-07	90.20999908447266
4616	LIN	2010-10-08	90.62000274658203
4617	LIN	2010-10-11	90.44999694824219
4618	LIN	2010-10-12	90.86000061035156
4619	LIN	2010-10-13	91.9000015258789
4620	LIN	2010-10-14	90.70999908447266
4621	LIN	2010-10-15	90.70999908447266
4622	LIN	2010-10-18	90.77999877929688
4623	LIN	2010-10-19	89.41000366210938
4624	LIN	2010-10-20	91.01000213623047
4625	LIN	2010-10-21	92.76000213623047
4626	LIN	2010-10-22	92.18000030517578
4627	LIN	2010-10-25	93.7699966430664
4628	LIN	2010-10-26	93.5
4629	LIN	2010-10-27	90.51000213623047
4630	LIN	2010-10-28	90.91999816894531
4631	LIN	2010-10-29	91.33999633789062
4632	LIN	2010-11-01	91.33999633789062
4633	LIN	2010-11-02	92.30999755859375
4634	LIN	2010-11-03	92.23999786376953
4635	LIN	2010-11-04	92.29000091552734
4636	LIN	2010-11-05	92.94000244140625
4637	LIN	2010-11-08	93.62000274658203
4638	LIN	2010-11-09	92.0199966430664
4639	LIN	2010-11-10	93.08999633789062
4640	LIN	2010-11-11	92.81999969482422
4641	LIN	2010-11-12	91.58000183105469
4642	LIN	2010-11-15	91.51000213623047
4643	LIN	2010-11-16	90.4000015258789
4644	LIN	2010-11-17	90.30999755859375
4645	LIN	2010-11-18	91.87000274658203
4646	LIN	2010-11-19	92.48999786376953
4647	LIN	2010-11-22	92.0
4648	LIN	2010-11-23	91.16000366210938
4649	LIN	2010-11-24	92.6500015258789
4650	LIN	2010-11-26	92.05000305175781
4651	LIN	2010-11-29	91.91999816894531
4652	LIN	2010-11-30	92.05000305175781
4653	LIN	2010-12-01	93.51000213623047
4654	LIN	2010-12-02	94.43000030517578
4655	LIN	2010-12-03	94.19999694824219
4656	LIN	2010-12-06	93.80000305175781
4657	LIN	2010-12-07	94.08000183105469
4658	LIN	2010-12-08	93.55000305175781
4659	LIN	2010-12-09	93.72000122070312
4660	LIN	2010-12-10	93.38999938964844
4661	LIN	2010-12-13	93.37000274658203
4662	LIN	2010-12-14	92.56999969482422
4663	LIN	2010-12-15	93.08999633789062
4664	LIN	2010-12-16	93.86000061035156
4665	LIN	2010-12-17	93.5199966430664
4666	LIN	2010-12-20	94.79000091552734
4667	LIN	2010-12-21	95.97000122070312
4668	LIN	2010-12-22	95.6500015258789
4669	LIN	2010-12-23	95.51000213623047
4670	LIN	2010-12-27	95.37999725341797
4671	LIN	2010-12-28	95.61000061035156
4672	LIN	2010-12-29	95.93000030517578
4673	LIN	2010-12-30	94.8499984741211
4674	LIN	2010-12-31	95.47000122070312
4675	LIN	2011-01-03	95.22000122070312
4676	LIN	2011-01-04	94.55999755859375
4677	LIN	2011-01-05	94.48999786376953
4678	LIN	2011-01-06	93.05000305175781
4679	LIN	2011-01-07	94.29000091552734
4680	LIN	2011-01-10	93.18000030517578
4681	LIN	2011-01-11	93.30000305175781
4682	LIN	2011-01-12	93.72000122070312
4683	LIN	2011-01-13	92.9000015258789
4684	LIN	2011-01-14	92.98999786376953
4685	LIN	2011-01-18	93.44000244140625
4686	LIN	2011-01-19	92.27999877929688
4687	LIN	2011-01-20	91.18000030517578
4688	LIN	2011-01-21	91.04000091552734
4689	LIN	2011-01-24	91.44000244140625
4690	LIN	2011-01-25	91.23999786376953
4691	LIN	2011-01-26	91.48999786376953
4692	LIN	2011-01-27	91.91000366210938
4693	LIN	2011-01-28	90.87000274658203
4694	LIN	2011-01-31	93.04000091552734
4695	LIN	2011-02-01	95.27999877929688
4696	LIN	2011-02-02	95.0199966430664
4697	LIN	2011-02-03	94.81999969482422
4698	LIN	2011-02-04	95.23999786376953
4699	LIN	2011-02-07	95.08999633789062
4700	LIN	2011-02-08	95.18000030517578
4701	LIN	2011-02-09	94.7699966430664
4702	LIN	2011-02-10	95.52999877929688
4703	LIN	2011-02-11	97.0
4704	LIN	2011-02-14	96.79000091552734
4705	LIN	2011-02-15	96.86000061035156
4706	LIN	2011-02-16	98.2300033569336
4707	LIN	2011-02-17	98.31999969482422
4708	LIN	2011-02-18	99.08999633789062
4709	LIN	2011-02-22	97.83999633789062
4710	LIN	2011-02-23	97.0
4711	LIN	2011-02-24	97.45999908447266
4712	LIN	2011-02-25	98.30000305175781
4713	LIN	2011-02-28	99.37999725341797
4714	LIN	2011-03-01	97.77999877929688
4715	LIN	2011-03-02	97.9800033569336
4716	LIN	2011-03-03	98.5
4717	LIN	2011-03-04	98.26000213623047
4718	LIN	2011-03-07	96.91999816894531
4719	LIN	2011-03-08	97.75
4720	LIN	2011-03-09	97.7300033569336
4721	LIN	2011-03-10	96.63999938964844
4722	LIN	2011-03-11	97.9800033569336
4723	LIN	2011-03-14	98.1500015258789
4724	LIN	2011-03-15	97.26000213623047
4725	LIN	2011-03-16	95.19999694824219
4726	LIN	2011-03-17	96.4800033569336
4727	LIN	2011-03-18	97.13999938964844
4728	LIN	2011-03-21	97.93000030517578
4729	LIN	2011-03-22	97.88999938964844
4730	LIN	2011-03-23	98.73999786376953
4731	LIN	2011-03-24	99.55000305175781
4732	LIN	2011-03-25	99.87000274658203
4733	LIN	2011-03-28	99.44999694824219
4734	LIN	2011-03-29	100.91999816894531
4735	LIN	2011-03-30	101.0199966430664
4736	LIN	2011-03-31	101.5999984741211
4737	LIN	2011-04-01	101.9800033569336
4738	LIN	2011-04-04	102.38999938964844
4739	LIN	2011-04-05	103.0199966430664
4740	LIN	2011-04-06	103.12999725341797
4741	LIN	2011-04-07	102.5199966430664
4742	LIN	2011-04-08	102.29000091552734
4743	LIN	2011-04-11	101.37000274658203
4744	LIN	2011-04-12	100.52999877929688
4745	LIN	2011-04-13	101.37999725341797
4746	LIN	2011-04-14	101.8499984741211
4747	LIN	2011-04-15	103.1500015258789
4748	LIN	2011-04-18	102.9000015258789
4749	LIN	2011-04-19	105.83999633789062
4750	LIN	2011-04-20	106.2300033569336
4751	LIN	2011-04-21	106.51000213623047
4752	LIN	2011-04-25	106.80999755859375
4753	LIN	2011-04-26	108.12000274658203
4754	LIN	2011-04-27	106.0999984741211
4755	LIN	2011-04-28	107.18000030517578
4756	LIN	2011-04-29	106.41999816894531
4757	LIN	2011-05-02	105.41999816894531
4758	LIN	2011-05-03	104.97000122070312
4759	LIN	2011-05-04	103.30000305175781
4760	LIN	2011-05-05	102.9000015258789
4761	LIN	2011-05-06	103.5999984741211
4762	LIN	2011-05-09	104.41999816894531
4763	LIN	2011-05-10	105.16000366210938
4764	LIN	2011-05-11	103.58000183105469
4765	LIN	2011-05-12	104.1500015258789
4766	LIN	2011-05-13	102.8499984741211
4767	LIN	2011-05-16	103.02999877929688
4768	LIN	2011-05-17	102.20999908447266
4769	LIN	2011-05-18	104.5199966430664
4770	LIN	2011-05-19	105.05999755859375
4771	LIN	2011-05-20	104.47000122070312
4772	LIN	2011-05-23	103.30000305175781
4773	LIN	2011-05-24	103.01000213623047
4774	LIN	2011-05-25	104.58000183105469
4775	LIN	2011-05-26	104.27999877929688
4776	LIN	2011-05-27	105.0199966430664
4777	LIN	2011-05-31	105.83999633789062
4778	LIN	2011-06-01	103.38999938964844
4779	LIN	2011-06-02	103.1500015258789
4780	LIN	2011-06-03	100.86000061035156
4781	LIN	2011-06-06	100.18000030517578
4782	LIN	2011-06-07	100.08999633789062
4783	LIN	2011-06-08	100.0
4784	LIN	2011-06-09	101.6500015258789
4785	LIN	2011-06-10	100.0199966430664
4786	LIN	2011-06-13	100.45999908447266
4787	LIN	2011-06-14	102.12999725341797
4788	LIN	2011-06-15	100.47000122070312
4789	LIN	2011-06-16	101.08000183105469
4790	LIN	2011-06-17	101.05999755859375
4791	LIN	2011-06-20	102.12000274658203
4792	LIN	2011-06-21	103.80999755859375
4793	LIN	2011-06-22	103.83000183105469
4794	LIN	2011-06-23	103.51000213623047
4795	LIN	2011-06-24	103.29000091552734
4796	LIN	2011-06-27	103.83000183105469
4797	LIN	2011-06-28	106.0999984741211
4798	LIN	2011-06-29	107.9800033569336
4799	LIN	2011-06-30	108.38999938964844
4800	LIN	2011-07-01	109.01000213623047
4801	LIN	2011-07-05	108.41000366210938
4802	LIN	2011-07-06	109.44000244140625
4803	LIN	2011-07-07	111.30000305175781
4804	LIN	2011-07-08	110.47000122070312
4805	LIN	2011-07-11	108.36000061035156
4806	LIN	2011-07-12	107.72000122070312
4807	LIN	2011-07-13	107.30000305175781
4808	LIN	2011-07-14	106.33000183105469
4809	LIN	2011-07-15	107.02999877929688
4810	LIN	2011-07-18	105.86000061035156
4811	LIN	2011-07-19	106.7300033569336
4812	LIN	2011-07-20	106.25
4813	LIN	2011-07-21	107.19000244140625
4814	LIN	2011-07-22	105.11000061035156
4815	LIN	2011-07-25	105.0999984741211
4816	LIN	2011-07-26	103.91999816894531
4817	LIN	2011-07-27	101.69000244140625
4818	LIN	2011-07-28	102.16999816894531
4819	LIN	2011-07-29	103.63999938964844
4820	LIN	2011-08-01	102.51000213623047
4821	LIN	2011-08-02	100.56999969482422
4822	LIN	2011-08-03	101.9000015258789
4823	LIN	2011-08-04	97.69999694824219
4824	LIN	2011-08-05	96.33999633789062
4825	LIN	2011-08-08	91.36000061035156
4826	LIN	2011-08-09	94.43000030517578
4827	LIN	2011-08-10	92.37999725341797
4828	LIN	2011-08-11	97.22000122070312
4829	LIN	2011-08-12	98.5999984741211
4830	LIN	2011-08-15	99.66000366210938
4831	LIN	2011-08-16	98.73999786376953
4832	LIN	2011-08-17	98.4000015258789
4833	LIN	2011-08-18	93.43000030517578
4834	LIN	2011-08-19	90.16000366210938
4835	LIN	2011-08-22	88.93000030517578
4836	LIN	2011-08-23	91.7699966430664
4837	LIN	2011-08-24	92.44999694824219
4838	LIN	2011-08-25	92.47000122070312
4839	LIN	2011-08-26	94.38999938964844
4840	LIN	2011-08-29	97.33000183105469
4841	LIN	2011-08-30	98.2300033569336
4842	LIN	2011-08-31	98.48999786376953
4843	LIN	2011-09-01	98.19000244140625
4844	LIN	2011-09-02	96.5999984741211
4845	LIN	2011-09-06	96.37999725341797
4846	LIN	2011-09-07	98.38999938964844
4847	LIN	2011-09-08	97.02999877929688
4848	LIN	2011-09-09	94.72000122070312
4849	LIN	2011-09-12	94.38999938964844
4850	LIN	2011-09-13	95.77999877929688
4851	LIN	2011-09-14	98.20999908447266
4852	LIN	2011-09-15	99.97000122070312
4853	LIN	2011-09-16	100.80999755859375
4854	LIN	2011-09-19	100.08999633789062
4855	LIN	2011-09-20	101.51000213623047
4856	LIN	2011-09-21	97.05999755859375
4857	LIN	2011-09-22	93.45999908447266
4858	LIN	2011-09-23	92.91000366210938
4859	LIN	2011-09-26	95.08000183105469
4860	LIN	2011-09-27	96.5199966430664
4861	LIN	2011-09-28	94.20999908447266
4862	LIN	2011-09-29	95.41000366210938
4863	LIN	2011-09-30	93.4800033569336
4864	LIN	2011-10-03	91.73999786376953
4865	LIN	2011-10-04	94.94999694824219
4866	LIN	2011-10-05	98.29000091552734
4867	LIN	2011-10-06	98.7300033569336
4868	LIN	2011-10-07	98.08999633789062
4869	LIN	2011-10-10	101.95999908447266
4870	LIN	2011-10-11	100.86000061035156
4871	LIN	2011-10-12	101.62000274658203
4872	LIN	2011-10-13	101.04000091552734
4873	LIN	2011-10-14	102.6500015258789
4874	LIN	2011-10-17	100.91000366210938
4875	LIN	2011-10-18	103.06999969482422
4876	LIN	2011-10-19	100.7300033569336
4877	LIN	2011-10-20	101.55000305175781
4878	LIN	2011-10-21	103.5
4879	LIN	2011-10-24	103.5999984741211
4880	LIN	2011-10-25	101.6500015258789
4881	LIN	2011-10-26	104.31999969482422
4882	LIN	2011-10-27	105.58000183105469
4883	LIN	2011-10-28	105.2699966430664
4884	LIN	2011-10-31	101.66999816894531
4885	LIN	2011-11-01	98.52999877929688
4886	LIN	2011-11-02	100.45999908447266
4887	LIN	2011-11-03	101.88999938964844
4888	LIN	2011-11-04	100.45999908447266
4889	LIN	2011-11-07	101.02999877929688
4890	LIN	2011-11-08	102.19999694824219
4891	LIN	2011-11-09	98.30000305175781
4892	LIN	2011-11-10	99.83999633789062
4893	LIN	2011-11-11	101.48999786376953
4894	LIN	2011-11-14	101.38999938964844
4895	LIN	2011-11-15	100.83000183105469
4896	LIN	2011-11-16	98.44999694824219
4897	LIN	2011-11-17	96.7300033569336
4898	LIN	2011-11-18	97.0
4899	LIN	2011-11-21	95.94000244140625
4900	LIN	2011-11-22	95.33999633789062
4901	LIN	2011-11-23	93.94999694824219
4902	LIN	2011-11-25	93.51000213623047
4903	LIN	2011-11-28	97.19999694824219
4904	LIN	2011-11-29	96.80999755859375
4905	LIN	2011-11-30	102.0
4906	LIN	2011-12-01	100.8499984741211
4907	LIN	2011-12-02	100.45999908447266
4908	LIN	2011-12-05	101.80999755859375
4909	LIN	2011-12-06	102.44000244140625
4910	LIN	2011-12-07	103.9000015258789
4911	LIN	2011-12-08	102.81999969482422
4912	LIN	2011-12-09	103.52999877929688
4913	LIN	2011-12-12	102.33999633789062
4914	LIN	2011-12-13	102.12000274658203
4915	LIN	2011-12-14	101.87999725341797
4916	LIN	2011-12-15	103.27999877929688
4917	LIN	2011-12-16	103.7699966430664
4918	LIN	2011-12-19	103.05999755859375
4919	LIN	2011-12-20	105.5199966430664
4920	LIN	2011-12-21	105.1500015258789
4921	LIN	2011-12-22	105.7300033569336
4922	LIN	2011-12-23	106.58999633789062
4923	LIN	2011-12-27	107.29000091552734
4924	LIN	2011-12-28	106.04000091552734
4925	LIN	2011-12-29	107.13999938964844
4926	LIN	2011-12-30	106.9000015258789
4927	LIN	2012-01-03	107.8499984741211
4928	LIN	2012-01-04	108.98999786376953
4929	LIN	2012-01-05	107.91000366210938
4930	LIN	2012-01-06	107.95999908447266
4931	LIN	2012-01-09	106.91999816894531
4932	LIN	2012-01-10	107.58000183105469
4933	LIN	2012-01-11	107.72000122070312
4934	LIN	2012-01-12	109.52999877929688
4935	LIN	2012-01-13	108.54000091552734
4936	LIN	2012-01-17	109.83000183105469
4937	LIN	2012-01-18	111.08000183105469
4938	LIN	2012-01-19	110.66999816894531
4939	LIN	2012-01-20	109.31999969482422
4940	LIN	2012-01-23	109.61000061035156
4941	LIN	2012-01-24	109.0999984741211
4942	LIN	2012-01-25	106.06999969482422
4943	LIN	2012-01-26	106.44999694824219
4944	LIN	2012-01-27	105.79000091552734
4945	LIN	2012-01-30	106.38999938964844
4946	LIN	2012-01-31	106.19999694824219
4947	LIN	2012-02-01	106.70999908447266
4948	LIN	2012-02-02	105.69000244140625
4949	LIN	2012-02-03	108.0199966430664
4950	LIN	2012-02-06	108.33000183105469
4951	LIN	2012-02-07	108.48999786376953
4952	LIN	2012-02-08	108.33000183105469
4953	LIN	2012-02-09	108.2300033569336
4954	LIN	2012-02-10	107.16000366210938
4955	LIN	2012-02-13	107.18000030517578
4956	LIN	2012-02-14	107.2699966430664
4957	LIN	2012-02-15	107.66000366210938
4958	LIN	2012-02-16	108.97000122070312
4959	LIN	2012-02-17	110.0
4960	LIN	2012-02-21	110.0
4961	LIN	2012-02-22	109.66999816894531
4962	LIN	2012-02-23	110.05000305175781
4963	LIN	2012-02-24	109.88999938964844
4964	LIN	2012-02-27	109.91000366210938
4965	LIN	2012-02-28	109.68000030517578
4966	LIN	2012-02-29	109.0
4967	LIN	2012-03-01	109.80000305175781
4968	LIN	2012-03-02	109.69999694824219
4969	LIN	2012-03-05	108.41999816894531
4970	LIN	2012-03-06	107.45999908447266
4971	LIN	2012-03-07	108.16000366210938
4972	LIN	2012-03-08	109.94999694824219
4973	LIN	2012-03-09	109.68000030517578
4974	LIN	2012-03-12	110.01000213623047
4975	LIN	2012-03-13	111.12999725341797
4976	LIN	2012-03-14	110.45999908447266
4977	LIN	2012-03-15	110.4800033569336
4978	LIN	2012-03-16	110.72000122070312
4979	LIN	2012-03-19	111.18000030517578
4980	LIN	2012-03-20	110.77999877929688
4981	LIN	2012-03-21	111.72000122070312
4982	LIN	2012-03-22	110.86000061035156
4983	LIN	2012-03-23	112.16999816894531
4984	LIN	2012-03-26	113.98999786376953
4985	LIN	2012-03-27	114.55999755859375
4986	LIN	2012-03-28	113.73999786376953
4987	LIN	2012-03-29	114.37999725341797
4988	LIN	2012-03-30	114.63999938964844
4989	LIN	2012-04-02	115.04000091552734
4990	LIN	2012-04-03	114.77999877929688
4991	LIN	2012-04-04	113.7300033569336
4992	LIN	2012-04-05	113.94000244140625
4993	LIN	2012-04-09	112.3499984741211
4994	LIN	2012-04-10	109.6500015258789
4995	LIN	2012-04-11	111.37000274658203
4996	LIN	2012-04-12	113.62000274658203
4997	LIN	2012-04-13	112.02999877929688
4998	LIN	2012-04-16	112.94999694824219
4999	LIN	2012-04-17	114.25
5000	LIN	2012-04-18	113.9800033569336
5001	LIN	2012-04-19	113.81999969482422
5002	LIN	2012-04-20	113.69000244140625
5003	LIN	2012-04-23	112.66999816894531
5004	LIN	2012-04-24	112.43000030517578
5005	LIN	2012-04-25	113.7699966430664
5006	LIN	2012-04-26	115.33000183105469
5007	LIN	2012-04-27	116.47000122070312
5008	LIN	2012-04-30	115.69999694824219
5009	LIN	2012-05-01	116.19000244140625
5010	LIN	2012-05-02	116.44000244140625
5011	LIN	2012-05-03	116.18000030517578
5012	LIN	2012-05-04	114.72000122070312
5013	LIN	2012-05-07	114.7300033569336
5014	LIN	2012-05-08	114.37000274658203
5015	LIN	2012-05-09	112.2699966430664
5016	LIN	2012-05-10	111.75
5017	LIN	2012-05-11	111.68000030517578
5018	LIN	2012-05-14	110.4000015258789
5019	LIN	2012-05-15	110.01000213623047
5020	LIN	2012-05-16	109.37000274658203
5021	LIN	2012-05-17	105.87000274658203
5022	LIN	2012-05-18	105.11000061035156
5023	LIN	2012-05-21	108.37999725341797
5024	LIN	2012-05-22	107.68000030517578
5025	LIN	2012-05-23	108.3499984741211
5026	LIN	2012-05-24	108.77999877929688
5027	LIN	2012-05-25	107.87000274658203
5028	LIN	2012-05-29	109.38999938964844
5029	LIN	2012-05-30	106.26000213623047
5030	LIN	2012-05-31	106.23999786376953
5031	LIN	2012-06-01	103.51000213623047
5032	LIN	2012-06-04	103.9800033569336
5033	LIN	2012-06-05	102.08999633789062
5034	LIN	2012-06-06	104.19000244140625
5035	LIN	2012-06-07	104.66999816894531
5036	LIN	2012-06-08	105.91000366210938
5037	LIN	2012-06-11	104.94000244140625
5038	LIN	2012-06-12	106.55000305175781
5039	LIN	2012-06-13	104.66999816894531
5040	LIN	2012-06-14	104.52999877929688
5041	LIN	2012-06-15	105.58000183105469
5042	LIN	2012-06-18	105.91999816894531
5043	LIN	2012-06-19	108.1500015258789
5044	LIN	2012-06-20	107.36000061035156
5045	LIN	2012-06-21	104.87999725341797
5046	LIN	2012-06-22	105.36000061035156
5047	LIN	2012-06-25	104.04000091552734
5048	LIN	2012-06-26	104.41000366210938
5049	LIN	2012-06-27	104.12999725341797
5050	LIN	2012-06-28	105.33999633789062
5051	LIN	2012-06-29	108.7300033569336
5052	LIN	2012-07-02	108.33999633789062
5053	LIN	2012-07-03	109.62000274658203
5054	LIN	2012-07-05	109.77999877929688
5055	LIN	2012-07-06	109.01000213623047
5056	LIN	2012-07-09	109.05000305175781
5057	LIN	2012-07-10	107.66000366210938
5058	LIN	2012-07-11	107.36000061035156
5059	LIN	2012-07-12	105.86000061035156
5060	LIN	2012-07-13	107.36000061035156
5061	LIN	2012-07-16	107.0999984741211
5062	LIN	2012-07-17	108.62000274658203
5063	LIN	2012-07-18	108.6500015258789
5064	LIN	2012-07-19	109.12000274658203
5065	LIN	2012-07-20	107.52999877929688
5066	LIN	2012-07-23	106.27999877929688
5067	LIN	2012-07-24	104.80999755859375
5068	LIN	2012-07-25	102.94000244140625
5069	LIN	2012-07-26	104.4800033569336
5070	LIN	2012-07-27	106.0
5071	LIN	2012-07-30	105.41000366210938
5072	LIN	2012-07-31	103.76000213623047
5073	LIN	2012-08-01	103.9800033569336
5074	LIN	2012-08-02	103.06999969482422
5075	LIN	2012-08-03	105.77999877929688
5076	LIN	2012-08-06	105.05000305175781
5077	LIN	2012-08-07	107.04000091552734
5078	LIN	2012-08-08	107.9800033569336
5079	LIN	2012-08-09	107.97000122070312
5080	LIN	2012-08-10	108.16000366210938
5081	LIN	2012-08-13	107.69999694824219
5082	LIN	2012-08-14	107.30000305175781
5083	LIN	2012-08-15	107.97000122070312
5084	LIN	2012-08-16	108.69999694824219
5085	LIN	2012-08-17	107.70999908447266
5086	LIN	2012-08-20	108.47000122070312
5087	LIN	2012-08-21	108.02999877929688
5088	LIN	2012-08-22	109.55000305175781
5089	LIN	2012-08-23	107.61000061035156
5090	LIN	2012-08-24	107.12000274658203
5091	LIN	2012-08-27	105.91000366210938
5092	LIN	2012-08-28	104.5999984741211
5093	LIN	2012-08-29	105.12999725341797
5094	LIN	2012-08-30	104.81999969482422
5095	LIN	2012-08-31	105.5
5096	LIN	2012-09-04	104.2300033569336
5097	LIN	2012-09-05	104.43000030517578
5098	LIN	2012-09-06	106.55999755859375
5099	LIN	2012-09-07	107.0199966430664
5100	LIN	2012-09-10	106.79000091552734
5101	LIN	2012-09-11	106.58000183105469
5102	LIN	2012-09-12	105.98999786376953
5103	LIN	2012-09-13	106.52999877929688
5104	LIN	2012-09-14	107.94000244140625
5105	LIN	2012-09-17	107.95999908447266
5106	LIN	2012-09-18	108.2699966430664
5107	LIN	2012-09-19	108.4000015258789
5108	LIN	2012-09-20	108.55000305175781
5109	LIN	2012-09-21	107.80999755859375
5110	LIN	2012-09-24	107.05000305175781
5111	LIN	2012-09-25	106.30000305175781
5112	LIN	2012-09-26	103.8499984741211
5113	LIN	2012-09-27	104.43000030517578
5114	LIN	2012-09-28	103.87999725341797
5115	LIN	2012-10-01	104.01000213623047
5116	LIN	2012-10-02	103.79000091552734
5117	LIN	2012-10-03	104.51000213623047
5118	LIN	2012-10-04	105.36000061035156
5119	LIN	2012-10-05	105.61000061035156
5120	LIN	2012-10-08	105.6500015258789
5121	LIN	2012-10-09	105.30999755859375
5122	LIN	2012-10-10	103.8499984741211
5123	LIN	2012-10-11	103.69999694824219
5124	LIN	2012-10-12	103.87000274658203
5125	LIN	2012-10-15	104.87999725341797
5126	LIN	2012-10-16	106.58000183105469
5127	LIN	2012-10-17	108.22000122070312
5128	LIN	2012-10-18	107.97000122070312
5129	LIN	2012-10-19	104.87999725341797
5130	LIN	2012-10-22	105.26000213623047
5131	LIN	2012-10-23	104.94999694824219
5132	LIN	2012-10-24	104.58999633789062
5133	LIN	2012-10-25	104.77999877929688
5134	LIN	2012-10-26	105.30000305175781
5135	LIN	2012-10-31	106.20999908447266
5136	LIN	2012-11-01	108.48999786376953
5137	LIN	2012-11-02	109.69999694824219
5138	LIN	2012-11-05	109.47000122070312
5139	LIN	2012-11-06	110.0
5140	LIN	2012-11-07	109.05999755859375
5141	LIN	2012-11-08	107.9800033569336
5142	LIN	2012-11-09	107.4000015258789
5143	LIN	2012-11-12	107.43000030517578
5144	LIN	2012-11-13	107.2300033569336
5145	LIN	2012-11-14	106.20999908447266
5146	LIN	2012-11-15	105.52999877929688
5147	LIN	2012-11-16	104.29000091552734
5148	LIN	2012-11-19	105.6500015258789
5149	LIN	2012-11-20	105.55999755859375
5150	LIN	2012-11-21	105.18000030517578
5151	LIN	2012-11-23	106.93000030517578
5152	LIN	2012-11-26	106.70999908447266
5153	LIN	2012-11-27	106.30999755859375
5154	LIN	2012-11-28	106.55999755859375
5155	LIN	2012-11-29	106.11000061035156
5156	LIN	2012-11-30	107.20999908447266
5157	LIN	2012-12-03	105.37000274658203
5158	LIN	2012-12-04	105.70999908447266
5159	LIN	2012-12-05	105.93000030517578
5160	LIN	2012-12-06	106.29000091552734
5161	LIN	2012-12-07	107.30999755859375
5162	LIN	2012-12-10	107.83999633789062
5163	LIN	2012-12-11	107.9800033569336
5164	LIN	2012-12-12	106.62999725341797
5165	LIN	2012-12-13	107.4800033569336
5166	LIN	2012-12-14	106.95999908447266
5167	LIN	2012-12-17	107.72000122070312
5168	LIN	2012-12-18	109.5199966430664
5169	LIN	2012-12-19	108.4000015258789
5170	LIN	2012-12-20	109.45999908447266
5171	LIN	2012-12-21	108.66000366210938
5172	LIN	2012-12-24	109.73999786376953
5173	LIN	2012-12-26	110.08999633789062
5174	LIN	2012-12-27	109.58000183105469
5175	LIN	2012-12-28	107.9000015258789
5176	LIN	2012-12-31	109.44999694824219
5177	LIN	2013-01-02	112.58000183105469
5178	LIN	2013-01-03	112.58000183105469
5179	LIN	2013-01-04	113.33999633789062
5180	LIN	2013-01-07	113.08999633789062
5181	LIN	2013-01-08	113.87999725341797
5182	LIN	2013-01-09	113.87000274658203
5183	LIN	2013-01-10	114.18000030517578
5184	LIN	2013-01-11	114.0
5185	LIN	2013-01-14	114.0999984741211
5186	LIN	2013-01-15	113.80999755859375
5187	LIN	2013-01-16	112.56999969482422
5188	LIN	2013-01-17	113.2300033569336
5189	LIN	2013-01-18	113.5199966430664
5190	LIN	2013-01-22	114.0199966430664
5191	LIN	2013-01-23	110.7699966430664
5192	LIN	2013-01-24	111.12000274658203
5193	LIN	2013-01-25	111.7300033569336
5194	LIN	2013-01-28	109.9800033569336
5195	LIN	2013-01-29	110.55000305175781
5196	LIN	2013-01-30	109.94000244140625
5197	LIN	2013-01-31	110.37000274658203
5198	LIN	2013-02-01	111.58999633789062
5199	LIN	2013-02-04	110.18000030517578
5200	LIN	2013-02-05	110.58000183105469
5201	LIN	2013-02-06	110.79000091552734
5202	LIN	2013-02-07	110.43000030517578
5203	LIN	2013-02-08	111.61000061035156
5204	LIN	2013-02-11	110.98999786376953
5205	LIN	2013-02-12	110.9800033569336
5206	LIN	2013-02-13	111.7699966430664
5207	LIN	2013-02-14	111.20999908447266
5208	LIN	2013-02-15	110.1500015258789
5209	LIN	2013-02-19	110.73999786376953
5210	LIN	2013-02-20	110.37999725341797
5211	LIN	2013-02-21	109.95999908447266
5212	LIN	2013-02-22	111.16999816894531
5213	LIN	2013-02-25	109.54000091552734
5214	LIN	2013-02-26	110.58000183105469
5215	LIN	2013-02-27	112.22000122070312
5216	LIN	2013-02-28	113.05000305175781
5217	LIN	2013-03-01	113.51000213623047
5218	LIN	2013-03-04	112.9000015258789
5219	LIN	2013-03-05	113.41000366210938
5220	LIN	2013-03-06	112.9000015258789
5221	LIN	2013-03-07	112.66999816894531
5222	LIN	2013-03-08	113.63999938964844
5223	LIN	2013-03-11	113.44000244140625
5224	LIN	2013-03-12	112.91999816894531
5225	LIN	2013-03-13	112.7699966430664
5226	LIN	2013-03-14	113.5999984741211
5227	LIN	2013-03-15	113.54000091552734
5228	LIN	2013-03-18	112.98999786376953
5229	LIN	2013-03-19	113.4800033569336
5230	LIN	2013-03-20	113.63999938964844
5231	LIN	2013-03-21	111.2699966430664
5232	LIN	2013-03-22	111.58999633789062
5233	LIN	2013-03-25	112.13999938964844
5234	LIN	2013-03-26	112.0999984741211
5235	LIN	2013-03-27	111.33999633789062
5236	LIN	2013-03-28	111.54000091552734
5237	LIN	2013-04-01	111.08000183105469
5238	LIN	2013-04-02	111.0
5239	LIN	2013-04-03	110.30999755859375
5240	LIN	2013-04-04	111.26000213623047
5241	LIN	2013-04-05	110.9800033569336
5242	LIN	2013-04-08	111.54000091552734
5243	LIN	2013-04-09	111.36000061035156
5244	LIN	2013-04-10	112.97000122070312
5245	LIN	2013-04-11	112.3499984741211
5246	LIN	2013-04-12	111.0
5247	LIN	2013-04-15	107.69000244140625
5248	LIN	2013-04-16	110.12999725341797
5249	LIN	2013-04-17	110.2300033569336
5250	LIN	2013-04-18	109.77999877929688
5251	LIN	2013-04-19	109.75
5252	LIN	2013-04-22	109.75
5253	LIN	2013-04-23	109.61000061035156
5254	LIN	2013-04-24	112.7699966430664
5255	LIN	2013-04-25	112.81999969482422
5256	LIN	2013-04-26	112.7300033569336
5257	LIN	2013-04-29	114.37999725341797
5258	LIN	2013-04-30	114.30000305175781
5259	LIN	2013-05-01	113.18000030517578
5260	LIN	2013-05-02	113.45999908447266
5261	LIN	2013-05-03	114.69000244140625
5262	LIN	2013-05-06	113.66000366210938
5263	LIN	2013-05-07	114.08000183105469
5264	LIN	2013-05-08	113.88999938964844
5265	LIN	2013-05-09	114.2300033569336
5266	LIN	2013-05-10	114.0
5267	LIN	2013-05-13	113.11000061035156
5268	LIN	2013-05-14	114.27999877929688
5269	LIN	2013-05-15	115.12000274658203
5270	LIN	2013-05-16	114.0
5271	LIN	2013-05-17	116.19999694824219
5272	LIN	2013-05-20	115.7699966430664
5273	LIN	2013-05-21	115.91000366210938
5274	LIN	2013-05-22	115.69999694824219
5275	LIN	2013-05-23	115.80000305175781
5276	LIN	2013-05-24	115.95999908447266
5277	LIN	2013-05-28	116.22000122070312
5278	LIN	2013-05-29	115.52999877929688
5279	LIN	2013-05-30	115.30999755859375
5280	LIN	2013-05-31	114.33000183105469
5281	LIN	2013-06-03	115.51000213623047
5282	LIN	2013-06-04	116.66000366210938
5283	LIN	2013-06-05	115.0
5284	LIN	2013-06-06	114.16000366210938
5285	LIN	2013-06-07	114.20999908447266
5286	LIN	2013-06-10	114.83000183105469
5287	LIN	2013-06-11	114.06999969482422
5288	LIN	2013-06-12	114.9800033569336
5289	LIN	2013-06-13	116.69000244140625
5290	LIN	2013-06-14	117.91000366210938
5291	LIN	2013-06-17	118.44999694824219
5292	LIN	2013-06-18	119.01000213623047
5293	LIN	2013-06-19	119.5199966430664
5294	LIN	2013-06-20	116.36000061035156
5295	LIN	2013-06-21	115.26000213623047
5296	LIN	2013-06-24	114.0999984741211
5297	LIN	2013-06-25	114.38999938964844
5298	LIN	2013-06-26	115.94000244140625
5299	LIN	2013-06-27	114.88999938964844
5300	LIN	2013-06-28	115.16000366210938
5301	LIN	2013-07-01	116.7300033569336
5302	LIN	2013-07-02	114.69999694824219
5303	LIN	2013-07-03	114.7699966430664
5304	LIN	2013-07-05	115.69000244140625
5305	LIN	2013-07-08	115.73999786376953
5306	LIN	2013-07-09	117.58999633789062
5307	LIN	2013-07-10	117.16000366210938
5308	LIN	2013-07-11	117.38999938964844
5309	LIN	2013-07-12	117.08999633789062
5310	LIN	2013-07-15	116.47000122070312
5311	LIN	2013-07-16	116.02999877929688
5312	LIN	2013-07-17	116.45999908447266
5313	LIN	2013-07-18	116.69999694824219
5314	LIN	2013-07-19	117.13999938964844
5315	LIN	2013-07-22	117.01000213623047
5316	LIN	2013-07-23	117.0
5317	LIN	2013-07-24	118.05999755859375
5318	LIN	2013-07-25	119.19999694824219
5319	LIN	2013-07-26	119.0
5320	LIN	2013-07-29	119.45999908447266
5321	LIN	2013-07-30	120.68000030517578
5322	LIN	2013-07-31	120.16999816894531
5323	LIN	2013-08-01	120.04000091552734
5324	LIN	2013-08-02	120.30999755859375
5325	LIN	2013-08-05	120.0999984741211
5326	LIN	2013-08-06	120.4800033569336
5327	LIN	2013-08-07	120.3499984741211
5328	LIN	2013-08-08	121.30999755859375
5329	LIN	2013-08-09	121.05999755859375
5330	LIN	2013-08-12	119.81999969482422
5331	LIN	2013-08-13	120.2699966430664
5332	LIN	2013-08-14	119.2300033569336
5333	LIN	2013-08-15	118.23999786376953
5334	LIN	2013-08-16	117.88999938964844
5335	LIN	2013-08-19	117.23999786376953
5336	LIN	2013-08-20	117.47000122070312
5337	LIN	2013-08-21	117.5199966430664
5338	LIN	2013-08-22	118.20999908447266
5339	LIN	2013-08-23	118.70999908447266
5340	LIN	2013-08-26	117.94000244140625
5341	LIN	2013-08-27	116.83000183105469
5342	LIN	2013-08-28	116.41000366210938
5343	LIN	2013-08-29	116.25
5344	LIN	2013-08-30	117.4000015258789
5345	LIN	2013-09-03	117.47000122070312
5346	LIN	2013-09-04	117.79000091552734
5347	LIN	2013-09-05	117.91999816894531
5348	LIN	2013-09-06	118.11000061035156
5349	LIN	2013-09-09	119.25
5350	LIN	2013-09-10	119.93000030517578
5351	LIN	2013-09-11	121.0999984741211
5352	LIN	2013-09-12	120.23999786376953
5353	LIN	2013-09-13	120.47000122070312
5354	LIN	2013-09-16	122.20999908447266
5355	LIN	2013-09-17	121.38999938964844
5356	LIN	2013-09-18	123.7300033569336
5357	LIN	2013-09-19	122.77999877929688
5358	LIN	2013-09-20	121.7300033569336
5359	LIN	2013-09-23	120.8499984741211
5360	LIN	2013-09-24	120.51000213623047
5361	LIN	2013-09-25	119.5199966430664
5362	LIN	2013-09-26	120.19000244140625
5363	LIN	2013-09-27	119.86000061035156
5364	LIN	2013-09-30	120.20999908447266
5365	LIN	2013-10-01	120.83000183105469
5366	LIN	2013-10-02	121.43000030517578
5367	LIN	2013-10-03	120.0999984741211
5368	LIN	2013-10-04	121.41000366210938
5369	LIN	2013-10-07	119.77999877929688
5370	LIN	2013-10-08	117.75
5371	LIN	2013-10-09	119.0199966430664
5372	LIN	2013-10-10	121.30999755859375
5373	LIN	2013-10-11	121.70999908447266
5374	LIN	2013-10-14	122.25
5375	LIN	2013-10-15	121.0999984741211
5376	LIN	2013-10-16	123.16999816894531
5377	LIN	2013-10-17	124.4000015258789
5378	LIN	2013-10-18	124.94000244140625
5379	LIN	2013-10-21	124.79000091552734
5380	LIN	2013-10-22	125.80999755859375
5381	LIN	2013-10-23	123.83000183105469
5382	LIN	2013-10-24	124.0199966430664
5383	LIN	2013-10-25	125.23999786376953
5384	LIN	2013-10-28	124.04000091552734
5385	LIN	2013-10-29	124.66000366210938
5386	LIN	2013-10-30	124.5
5387	LIN	2013-10-31	124.70999908447266
5388	LIN	2013-11-01	124.08999633789062
5389	LIN	2013-11-04	123.7300033569336
5390	LIN	2013-11-05	125.01000213623047
5391	LIN	2013-11-06	125.88999938964844
5392	LIN	2013-11-07	124.18000030517578
5393	LIN	2013-11-08	124.48999786376953
5394	LIN	2013-11-11	124.68000030517578
5395	LIN	2013-11-12	124.05000305175781
5396	LIN	2013-11-13	124.54000091552734
5397	LIN	2013-11-14	125.62000274658203
5398	LIN	2013-11-15	126.80000305175781
5399	LIN	2013-11-18	126.29000091552734
5400	LIN	2013-11-19	126.23999786376953
5401	LIN	2013-11-20	124.5
5402	LIN	2013-11-21	125.41999816894531
5403	LIN	2013-11-22	126.56999969482422
5404	LIN	2013-11-25	126.06999969482422
5405	LIN	2013-11-26	126.06999969482422
5406	LIN	2013-11-27	126.58000183105469
5407	LIN	2013-11-29	126.26000213623047
5408	LIN	2013-12-02	124.77999877929688
5409	LIN	2013-12-03	124.23999786376953
5410	LIN	2013-12-04	123.62000274658203
5411	LIN	2013-12-05	122.48999786376953
5412	LIN	2013-12-06	125.45999908447266
5413	LIN	2013-12-09	125.41000366210938
5414	LIN	2013-12-10	125.94000244140625
5415	LIN	2013-12-11	124.12000274658203
5416	LIN	2013-12-12	124.68000030517578
5417	LIN	2013-12-13	124.25
5418	LIN	2013-12-16	125.0199966430664
5419	LIN	2013-12-17	125.23999786376953
5420	LIN	2013-12-18	126.66000366210938
5421	LIN	2013-12-19	127.1500015258789
5422	LIN	2013-12-20	127.54000091552734
5423	LIN	2013-12-23	127.95999908447266
5424	LIN	2013-12-24	128.97000122070312
5425	LIN	2013-12-26	129.57000732421875
5426	LIN	2013-12-27	130.00999450683594
5427	LIN	2013-12-30	130.00999450683594
5428	LIN	2013-12-31	130.02999877929688
5429	LIN	2014-01-02	129.5
5430	LIN	2014-01-03	129.67999267578125
5431	LIN	2014-01-06	129.49000549316406
5432	LIN	2014-01-07	130.24000549316406
5433	LIN	2014-01-08	130.92999267578125
5434	LIN	2014-01-09	131.0
5435	LIN	2014-01-10	132.49000549316406
5436	LIN	2014-01-13	130.8000030517578
5437	LIN	2014-01-14	131.86000061035156
5438	LIN	2014-01-15	132.9199981689453
5439	LIN	2014-01-16	132.57000732421875
5440	LIN	2014-01-17	132.44000244140625
5441	LIN	2014-01-21	133.2100067138672
5442	LIN	2014-01-22	133.2100067138672
5443	LIN	2014-01-23	131.27999877929688
5444	LIN	2014-01-24	126.97000122070312
5445	LIN	2014-01-27	125.73999786376953
5446	LIN	2014-01-28	125.69999694824219
5447	LIN	2014-01-29	127.33000183105469
5448	LIN	2014-01-30	125.48999786376953
5449	LIN	2014-01-31	124.72000122070312
5450	LIN	2014-02-03	121.51000213623047
5451	LIN	2014-02-04	122.37999725341797
5452	LIN	2014-02-05	122.70999908447266
5453	LIN	2014-02-06	124.27999877929688
5454	LIN	2014-02-07	127.05999755859375
5455	LIN	2014-02-10	127.68000030517578
5456	LIN	2014-02-11	128.42999267578125
5457	LIN	2014-02-12	128.0800018310547
5458	LIN	2014-02-13	129.41000366210938
5459	LIN	2014-02-14	129.80999755859375
5460	LIN	2014-02-18	129.72000122070312
5461	LIN	2014-02-19	128.14999389648438
5462	LIN	2014-02-20	128.07000732421875
5463	LIN	2014-02-21	128.07000732421875
5464	LIN	2014-02-24	127.1500015258789
5465	LIN	2014-02-25	128.8000030517578
5466	LIN	2014-02-26	128.8300018310547
5467	LIN	2014-02-27	129.85000610351562
5468	LIN	2014-02-28	130.3699951171875
5469	LIN	2014-03-03	130.2899932861328
5470	LIN	2014-03-04	131.0
5471	LIN	2014-03-05	129.5500030517578
5472	LIN	2014-03-06	130.8300018310547
5473	LIN	2014-03-07	131.07000732421875
5474	LIN	2014-03-10	131.5800018310547
5475	LIN	2014-03-11	131.58999633789062
5476	LIN	2014-03-12	132.0800018310547
5477	LIN	2014-03-13	132.0500030517578
5478	LIN	2014-03-14	131.75
5479	LIN	2014-03-17	132.4199981689453
5480	LIN	2014-03-18	132.83999633789062
5481	LIN	2014-03-19	132.66000366210938
5482	LIN	2014-03-20	132.50999450683594
5483	LIN	2014-03-21	132.9199981689453
5484	LIN	2014-03-24	131.75
5485	LIN	2014-03-25	131.35000610351562
5486	LIN	2014-03-26	129.66000366210938
5487	LIN	2014-03-27	128.8000030517578
5488	LIN	2014-03-28	129.33999633789062
5489	LIN	2014-03-31	130.97000122070312
5490	LIN	2014-04-01	131.05999755859375
5491	LIN	2014-04-02	131.61000061035156
5492	LIN	2014-04-03	131.22999572753906
5493	LIN	2014-04-04	129.4600067138672
5494	LIN	2014-04-07	127.56999969482422
5495	LIN	2014-04-08	128.2100067138672
5496	LIN	2014-04-09	130.30999755859375
5497	LIN	2014-04-10	128.13999938964844
5498	LIN	2014-04-11	127.0
5499	LIN	2014-04-14	127.26000213623047
5500	LIN	2014-04-15	129.19000244140625
5501	LIN	2014-04-16	131.5500030517578
5502	LIN	2014-04-17	131.86000061035156
5503	LIN	2014-04-21	132.88999938964844
5504	LIN	2014-04-22	131.97000122070312
5505	LIN	2014-04-23	131.6999969482422
5506	LIN	2014-04-24	130.64999389648438
5507	LIN	2014-04-25	129.36000061035156
5508	LIN	2014-04-28	129.39999389648438
5509	LIN	2014-04-29	128.4600067138672
5510	LIN	2014-04-30	130.5500030517578
5511	LIN	2014-05-01	130.2899932861328
5512	LIN	2014-05-02	131.0
5513	LIN	2014-05-05	130.64999389648438
5514	LIN	2014-05-06	130.42999267578125
5515	LIN	2014-05-07	130.0
5516	LIN	2014-05-08	130.1699981689453
5517	LIN	2014-05-09	130.10000610351562
5518	LIN	2014-05-12	131.07000732421875
5519	LIN	2014-05-13	131.0
5520	LIN	2014-05-14	131.42999267578125
5521	LIN	2014-05-15	130.36000061035156
5522	LIN	2014-05-16	131.0
5523	LIN	2014-05-19	131.5399932861328
5524	LIN	2014-05-20	130.19000244140625
5525	LIN	2014-05-21	130.50999450683594
5526	LIN	2014-05-22	130.2899932861328
5527	LIN	2014-05-23	130.92999267578125
5528	LIN	2014-05-27	130.8300018310547
5529	LIN	2014-05-28	130.1699981689453
5530	LIN	2014-05-29	132.5
5531	LIN	2014-05-30	132.24000549316406
5532	LIN	2014-06-02	134.02999877929688
5533	LIN	2014-06-03	133.67999267578125
5534	LIN	2014-06-04	132.72999572753906
5535	LIN	2014-06-05	133.69000244140625
5536	LIN	2014-06-06	134.6699981689453
5537	LIN	2014-06-09	133.77999877929688
5538	LIN	2014-06-10	133.58999633789062
5539	LIN	2014-06-11	132.47999572753906
5540	LIN	2014-06-12	130.99000549316406
5541	LIN	2014-06-13	131.52999877929688
5542	LIN	2014-06-16	130.61000061035156
5543	LIN	2014-06-17	130.83999633789062
5544	LIN	2014-06-18	132.35000610351562
5545	LIN	2014-06-19	131.5
5546	LIN	2014-06-20	132.11000061035156
5547	LIN	2014-06-23	131.86000061035156
5548	LIN	2014-06-24	131.2100067138672
5549	LIN	2014-06-25	131.38999938964844
5550	LIN	2014-06-26	131.02999877929688
5551	LIN	2014-06-27	131.89999389648438
5552	LIN	2014-06-30	132.83999633789062
5553	LIN	2014-07-01	132.83999633789062
5554	LIN	2014-07-02	132.72999572753906
5555	LIN	2014-07-03	133.3000030517578
5556	LIN	2014-07-07	133.0
5557	LIN	2014-07-08	132.77999877929688
5558	LIN	2014-07-09	132.41000366210938
5559	LIN	2014-07-10	131.8699951171875
5560	LIN	2014-07-11	131.58999633789062
5561	LIN	2014-07-14	132.41000366210938
5562	LIN	2014-07-15	132.66000366210938
5563	LIN	2014-07-16	133.5500030517578
5564	LIN	2014-07-17	131.6699981689453
5565	LIN	2014-07-18	132.77000427246094
5566	LIN	2014-07-21	131.47999572753906
5567	LIN	2014-07-22	131.69000244140625
5568	LIN	2014-07-23	131.14999389648438
5569	LIN	2014-07-24	129.22999572753906
5570	LIN	2014-07-25	130.5399932861328
5571	LIN	2014-07-28	130.3000030517578
5572	LIN	2014-07-29	128.67999267578125
5573	LIN	2014-07-30	129.22000122070312
5574	LIN	2014-07-31	128.13999938964844
5575	LIN	2014-08-01	128.22999572753906
5576	LIN	2014-08-04	128.91000366210938
5577	LIN	2014-08-05	127.05000305175781
5578	LIN	2014-08-06	127.87999725341797
5579	LIN	2014-08-07	127.04000091552734
5580	LIN	2014-08-08	128.89999389648438
5581	LIN	2014-08-11	128.55999755859375
5582	LIN	2014-08-12	128.8699951171875
5583	LIN	2014-08-13	129.4199981689453
5584	LIN	2014-08-14	129.69000244140625
5585	LIN	2014-08-15	129.5800018310547
5586	LIN	2014-08-18	130.6999969482422
5587	LIN	2014-08-19	130.58999633789062
5588	LIN	2014-08-20	130.42999267578125
5589	LIN	2014-08-21	131.4600067138672
5590	LIN	2014-08-22	130.75999450683594
5591	LIN	2014-08-25	131.64999389648438
5592	LIN	2014-08-26	131.36000061035156
5593	LIN	2014-08-27	131.13999938964844
5594	LIN	2014-08-28	131.44000244140625
5595	LIN	2014-08-29	131.5500030517578
5596	LIN	2014-09-02	131.66000366210938
5597	LIN	2014-09-03	132.22999572753906
5598	LIN	2014-09-04	131.8800048828125
5599	LIN	2014-09-05	132.55999755859375
5600	LIN	2014-09-08	132.52999877929688
5601	LIN	2014-09-09	132.11000061035156
5602	LIN	2014-09-10	132.8000030517578
5603	LIN	2014-09-11	131.16000366210938
5604	LIN	2014-09-12	131.6300048828125
5605	LIN	2014-09-15	131.5500030517578
5606	LIN	2014-09-16	132.19000244140625
5607	LIN	2014-09-17	132.49000549316406
5608	LIN	2014-09-18	133.4600067138672
5609	LIN	2014-09-19	133.52000427246094
5610	LIN	2014-09-22	133.1699981689453
5611	LIN	2014-09-23	132.0399932861328
5612	LIN	2014-09-24	133.75
5613	LIN	2014-09-25	131.75999450683594
5614	LIN	2014-09-26	132.55999755859375
5615	LIN	2014-09-29	130.8800048828125
5616	LIN	2014-09-30	129.0
5617	LIN	2014-10-01	125.83000183105469
5618	LIN	2014-10-02	125.30000305175781
5619	LIN	2014-10-03	125.5199966430664
5620	LIN	2014-10-06	125.62000274658203
5621	LIN	2014-10-07	123.47000122070312
5622	LIN	2014-10-08	124.94000244140625
5623	LIN	2014-10-09	121.9800033569336
5624	LIN	2014-10-10	120.7699966430664
5625	LIN	2014-10-13	118.80999755859375
5626	LIN	2014-10-14	120.19000244140625
5627	LIN	2014-10-15	121.38999938964844
5628	LIN	2014-10-16	122.36000061035156
5629	LIN	2014-10-17	124.11000061035156
5630	LIN	2014-10-20	125.51000213623047
5631	LIN	2014-10-21	127.56999969482422
5632	LIN	2014-10-22	127.01000213623047
5633	LIN	2014-10-23	126.58000183105469
5634	LIN	2014-10-24	127.72000122070312
5635	LIN	2014-10-27	125.51000213623047
5636	LIN	2014-10-28	125.69999694824219
5637	LIN	2014-10-29	122.61000061035156
5638	LIN	2014-10-30	122.66999816894531
5639	LIN	2014-10-31	125.98999786376953
5640	LIN	2014-11-03	124.41999816894531
5641	LIN	2014-11-04	124.2699966430664
5642	LIN	2014-11-05	125.7699966430664
5643	LIN	2014-11-06	126.56999969482422
5644	LIN	2014-11-07	126.66999816894531
5645	LIN	2014-11-10	126.37000274658203
5646	LIN	2014-11-11	126.69999694824219
5647	LIN	2014-11-12	126.2300033569336
5648	LIN	2014-11-13	126.7300033569336
5649	LIN	2014-11-14	125.86000061035156
5650	LIN	2014-11-17	126.26000213623047
5651	LIN	2014-11-18	127.83000183105469
5652	LIN	2014-11-19	128.25999450683594
5653	LIN	2014-11-20	128.82000732421875
5654	LIN	2014-11-21	130.5500030517578
5655	LIN	2014-11-24	129.47999572753906
5656	LIN	2014-11-25	128.64999389648438
5657	LIN	2014-11-26	129.8800048828125
5658	LIN	2014-11-28	128.3800048828125
5659	LIN	2014-12-01	127.55999755859375
5660	LIN	2014-12-02	128.4499969482422
5661	LIN	2014-12-03	129.6999969482422
5662	LIN	2014-12-04	129.50999450683594
5663	LIN	2014-12-05	129.52999877929688
5664	LIN	2014-12-08	128.07000732421875
5665	LIN	2014-12-09	127.69999694824219
5666	LIN	2014-12-10	125.5999984741211
5667	LIN	2014-12-11	126.26000213623047
5668	LIN	2014-12-12	123.72000122070312
5669	LIN	2014-12-15	123.91000366210938
5670	LIN	2014-12-16	123.2699966430664
5671	LIN	2014-12-17	126.4800033569336
5672	LIN	2014-12-18	130.4499969482422
5673	LIN	2014-12-19	130.0500030517578
5674	LIN	2014-12-22	131.33999633789062
5675	LIN	2014-12-23	132.08999633789062
5676	LIN	2014-12-24	131.74000549316406
5677	LIN	2014-12-26	132.22999572753906
5678	LIN	2014-12-29	132.32000732421875
5679	LIN	2014-12-30	131.33999633789062
5680	LIN	2014-12-31	129.55999755859375
5681	LIN	2015-01-02	129.9499969482422
5682	LIN	2015-01-05	126.5199966430664
5683	LIN	2015-01-06	124.9000015258789
5684	LIN	2015-01-07	126.30000305175781
5685	LIN	2015-01-08	128.3800048828125
5686	LIN	2015-01-09	126.6500015258789
5687	LIN	2015-01-12	126.37000274658203
5688	LIN	2015-01-13	125.5
5689	LIN	2015-01-14	124.58999633789062
5690	LIN	2015-01-15	124.47000122070312
5691	LIN	2015-01-16	123.52999877929688
5692	LIN	2015-01-20	124.91000366210938
5693	LIN	2015-01-21	125.66999816894531
5694	LIN	2015-01-22	127.45999908447266
5695	LIN	2015-01-23	126.33999633789062
5696	LIN	2015-01-26	124.5199966430664
5697	LIN	2015-01-27	123.19999694824219
5698	LIN	2015-01-28	122.62999725341797
5699	LIN	2015-01-29	121.44999694824219
5700	LIN	2015-01-30	120.58999633789062
5701	LIN	2015-02-02	122.22000122070312
5702	LIN	2015-02-03	123.4800033569336
5703	LIN	2015-02-04	122.70999908447266
5704	LIN	2015-02-05	124.61000061035156
5705	LIN	2015-02-06	125.25
5706	LIN	2015-02-09	125.04000091552734
5707	LIN	2015-02-10	124.91000366210938
5708	LIN	2015-02-11	124.3499984741211
5709	LIN	2015-02-12	125.36000061035156
5710	LIN	2015-02-13	126.88999938964844
5711	LIN	2015-02-17	127.44999694824219
5712	LIN	2015-02-18	127.62999725341797
5713	LIN	2015-02-19	128.86000061035156
5714	LIN	2015-02-20	129.30999755859375
5715	LIN	2015-02-23	128.38999938964844
5716	LIN	2015-02-24	128.3800048828125
5717	LIN	2015-02-25	128.58999633789062
5718	LIN	2015-02-26	127.9000015258789
5719	LIN	2015-02-27	127.9000015258789
5720	LIN	2015-03-02	130.27999877929688
5721	LIN	2015-03-03	129.0500030517578
5722	LIN	2015-03-04	127.72000122070312
5723	LIN	2015-03-05	127.73999786376953
5724	LIN	2015-03-06	126.29000091552734
5725	LIN	2015-03-09	126.25
5726	LIN	2015-03-10	124.36000061035156
5727	LIN	2015-03-11	124.22000122070312
5728	LIN	2015-03-12	125.62999725341797
5729	LIN	2015-03-13	123.80000305175781
5730	LIN	2015-03-16	124.23999786376953
5731	LIN	2015-03-17	122.81999969482422
5732	LIN	2015-03-18	124.80999755859375
5733	LIN	2015-03-19	122.01000213623047
5734	LIN	2015-03-20	121.91999816894531
5735	LIN	2015-03-23	121.9800033569336
5736	LIN	2015-03-24	121.55000305175781
5737	LIN	2015-03-25	120.30000305175781
5738	LIN	2015-03-26	120.51000213623047
5739	LIN	2015-03-27	120.16000366210938
5740	LIN	2015-03-30	121.5199966430664
5741	LIN	2015-03-31	120.73999786376953
5742	LIN	2015-04-01	121.01000213623047
5743	LIN	2015-04-02	122.2699966430664
5744	LIN	2015-04-06	122.26000213623047
5745	LIN	2015-04-07	122.7699966430664
5746	LIN	2015-04-08	122.36000061035156
5747	LIN	2015-04-09	122.56999969482422
5748	LIN	2015-04-10	122.36000061035156
5749	LIN	2015-04-13	121.22000122070312
5750	LIN	2015-04-14	121.0
5751	LIN	2015-04-15	121.5
5752	LIN	2015-04-16	121.23999786376953
5753	LIN	2015-04-17	120.44999694824219
5754	LIN	2015-04-20	122.0
5755	LIN	2015-04-21	121.2300033569336
5756	LIN	2015-04-22	121.26000213623047
5757	LIN	2015-04-23	121.86000061035156
5758	LIN	2015-04-24	122.45999908447266
5759	LIN	2015-04-27	123.58999633789062
5760	LIN	2015-04-28	122.79000091552734
5761	LIN	2015-04-29	124.69000244140625
5762	LIN	2015-04-30	121.93000030517578
5763	LIN	2015-05-01	122.75
5764	LIN	2015-05-04	122.2699966430664
5765	LIN	2015-05-05	120.91000366210938
5766	LIN	2015-05-06	119.8499984741211
5767	LIN	2015-05-07	120.7699966430664
5768	LIN	2015-05-08	121.0199966430664
5769	LIN	2015-05-11	119.1500015258789
5770	LIN	2015-05-12	117.83999633789062
5771	LIN	2015-05-13	117.80999755859375
5772	LIN	2015-05-14	120.61000061035156
5773	LIN	2015-05-15	122.4000015258789
5774	LIN	2015-05-18	121.8499984741211
5775	LIN	2015-05-19	121.33000183105469
5776	LIN	2015-05-20	121.4800033569336
5777	LIN	2015-05-21	121.86000061035156
5778	LIN	2015-05-22	122.01000213623047
5779	LIN	2015-05-26	121.66999816894531
5780	LIN	2015-05-27	121.52999877929688
5781	LIN	2015-05-28	122.75
5782	LIN	2015-05-29	122.86000061035156
5783	LIN	2015-06-01	122.45999908447266
5784	LIN	2015-06-02	122.54000091552734
5785	LIN	2015-06-03	122.81999969482422
5786	LIN	2015-06-04	121.37999725341797
5787	LIN	2015-06-05	121.37999725341797
5788	LIN	2015-06-08	121.79000091552734
5789	LIN	2015-06-09	121.95999908447266
5790	LIN	2015-06-10	123.01000213623047
5791	LIN	2015-06-11	123.23999786376953
5792	LIN	2015-06-12	123.18000030517578
5793	LIN	2015-06-15	121.22000122070312
5794	LIN	2015-06-16	121.73999786376953
5795	LIN	2015-06-17	122.66999816894531
5796	LIN	2015-06-18	123.79000091552734
5797	LIN	2015-06-19	123.0
5798	LIN	2015-06-22	123.3499984741211
5799	LIN	2015-06-23	123.5
5800	LIN	2015-06-24	122.48999786376953
5801	LIN	2015-06-25	122.20999908447266
5802	LIN	2015-06-26	121.58000183105469
5803	LIN	2015-06-29	119.30000305175781
5804	LIN	2015-06-30	119.55000305175781
5805	LIN	2015-07-01	119.27999877929688
5806	LIN	2015-07-02	118.9000015258789
5807	LIN	2015-07-06	117.86000061035156
5808	LIN	2015-07-07	118.5
5809	LIN	2015-07-08	116.08999633789062
5810	LIN	2015-07-09	116.0
5811	LIN	2015-07-10	117.37000274658203
5812	LIN	2015-07-13	118.47000122070312
5813	LIN	2015-07-14	119.2699966430664
5814	LIN	2015-07-15	118.69000244140625
5815	LIN	2015-07-16	118.20999908447266
5816	LIN	2015-07-17	117.01000213623047
5817	LIN	2015-07-20	116.70999908447266
5818	LIN	2015-07-21	115.4000015258789
5819	LIN	2015-07-22	115.1500015258789
5820	LIN	2015-07-23	115.19999694824219
5821	LIN	2015-07-24	112.9800033569336
5822	LIN	2015-07-27	111.81999969482422
5823	LIN	2015-07-28	115.37999725341797
5824	LIN	2015-07-29	115.93000030517578
5825	LIN	2015-07-30	114.2699966430664
5826	LIN	2015-07-31	114.13999938964844
5827	LIN	2015-08-03	113.62999725341797
5828	LIN	2015-08-04	113.38999938964844
5829	LIN	2015-08-05	113.38999938964844
5830	LIN	2015-08-06	113.33999633789062
5831	LIN	2015-08-07	113.1500015258789
5832	LIN	2015-08-10	115.47000122070312
5833	LIN	2015-08-11	113.9800033569336
5834	LIN	2015-08-12	113.44999694824219
5835	LIN	2015-08-13	113.66999816894531
5836	LIN	2015-08-14	113.98999786376953
5837	LIN	2015-08-17	114.0
5838	LIN	2015-08-18	113.51000213623047
5839	LIN	2015-08-19	112.41999816894531
5840	LIN	2015-08-20	111.6500015258789
5841	LIN	2015-08-21	108.61000061035156
5842	LIN	2015-08-24	105.36000061035156
5843	LIN	2015-08-25	103.0
5844	LIN	2015-08-26	104.05000305175781
5845	LIN	2015-08-27	105.19000244140625
5846	LIN	2015-08-28	106.19000244140625
5847	LIN	2015-08-31	105.75
5848	LIN	2015-09-01	102.37999725341797
5849	LIN	2015-09-02	102.94999694824219
5850	LIN	2015-09-03	103.01000213623047
5851	LIN	2015-09-04	101.44000244140625
5852	LIN	2015-09-08	104.2699966430664
5853	LIN	2015-09-09	104.30000305175781
5854	LIN	2015-09-10	105.19000244140625
5855	LIN	2015-09-11	104.7699966430664
5856	LIN	2015-09-14	104.41000366210938
5857	LIN	2015-09-15	105.69999694824219
5858	LIN	2015-09-16	107.44999694824219
5859	LIN	2015-09-17	107.05000305175781
5860	LIN	2015-09-18	105.12999725341797
5861	LIN	2015-09-21	105.25
5862	LIN	2015-09-22	103.43000030517578
5863	LIN	2015-09-23	100.63999938964844
5864	LIN	2015-09-24	101.0
5865	LIN	2015-09-25	100.91999816894531
5866	LIN	2015-09-28	99.16999816894531
5867	LIN	2015-09-29	100.55000305175781
5868	LIN	2015-09-30	101.86000061035156
5869	LIN	2015-10-01	101.41000366210938
5870	LIN	2015-10-02	103.1500015258789
5871	LIN	2015-10-05	106.33999633789062
5872	LIN	2015-10-06	105.97000122070312
5873	LIN	2015-10-07	107.23999786376953
5874	LIN	2015-10-08	108.58999633789062
5875	LIN	2015-10-09	108.6500015258789
5876	LIN	2015-10-12	108.52999877929688
5877	LIN	2015-10-13	108.37000274658203
5878	LIN	2015-10-14	108.97000122070312
5879	LIN	2015-10-15	109.48999786376953
5880	LIN	2015-10-16	109.43000030517578
5881	LIN	2015-10-19	109.12999725341797
5882	LIN	2015-10-20	109.36000061035156
5883	LIN	2015-10-21	107.87999725341797
5884	LIN	2015-10-22	110.26000213623047
5885	LIN	2015-10-23	111.75
5886	LIN	2015-10-26	110.13999938964844
5887	LIN	2015-10-27	109.2699966430664
5888	LIN	2015-10-28	109.91000366210938
5889	LIN	2015-10-29	112.75
5890	LIN	2015-10-30	111.08999633789062
5891	LIN	2015-11-02	112.37999725341797
5892	LIN	2015-11-03	113.55999755859375
5893	LIN	2015-11-04	113.0199966430664
5894	LIN	2015-11-05	113.37999725341797
5895	LIN	2015-11-06	113.58000183105469
5896	LIN	2015-11-09	112.5
5897	LIN	2015-11-10	111.5999984741211
5898	LIN	2015-11-11	111.04000091552734
5899	LIN	2015-11-12	110.16000366210938
5900	LIN	2015-11-13	113.51000213623047
5901	LIN	2015-11-16	115.9800033569336
5902	LIN	2015-11-17	113.41000366210938
5903	LIN	2015-11-18	115.58000183105469
5904	LIN	2015-11-19	115.55999755859375
5905	LIN	2015-11-20	115.05000305175781
5906	LIN	2015-11-23	114.58000183105469
5907	LIN	2015-11-24	114.02999877929688
5908	LIN	2015-11-25	113.20999908447266
5909	LIN	2015-11-27	113.91000366210938
5910	LIN	2015-11-30	112.80000305175781
5911	LIN	2015-12-01	112.02999877929688
5912	LIN	2015-12-02	110.36000061035156
5913	LIN	2015-12-03	109.05999755859375
5914	LIN	2015-12-04	110.27999877929688
5915	LIN	2015-12-07	109.55999755859375
5916	LIN	2015-12-08	106.72000122070312
5917	LIN	2015-12-09	107.05999755859375
5918	LIN	2015-12-10	106.68000030517578
5919	LIN	2015-12-11	105.30000305175781
5920	LIN	2015-12-14	104.72000122070312
5921	LIN	2015-12-15	105.80999755859375
5922	LIN	2015-12-16	105.98999786376953
5923	LIN	2015-12-17	102.91999816894531
5924	LIN	2015-12-18	101.5199966430664
5925	LIN	2015-12-21	102.12000274658203
5926	LIN	2015-12-22	102.80999755859375
5927	LIN	2015-12-23	104.73999786376953
5928	LIN	2015-12-24	104.51000213623047
5929	LIN	2015-12-28	103.77999877929688
5930	LIN	2015-12-29	104.4000015258789
5931	LIN	2015-12-30	103.18000030517578
5932	LIN	2015-12-31	102.4000015258789
5933	LIN	2016-01-04	101.66999816894531
5934	LIN	2016-01-05	101.31999969482422
5935	LIN	2016-01-06	100.30000305175781
5936	LIN	2016-01-07	97.79000091552734
5937	LIN	2016-01-08	97.8499984741211
5938	LIN	2016-01-11	98.44000244140625
5939	LIN	2016-01-12	99.88999938964844
5940	LIN	2016-01-13	98.01000213623047
5941	LIN	2016-01-14	99.79000091552734
5942	LIN	2016-01-15	97.38999938964844
5943	LIN	2016-01-19	98.18000030517578
5944	LIN	2016-01-20	97.81999969482422
5945	LIN	2016-01-21	97.95999908447266
5946	LIN	2016-01-22	98.08999633789062
5947	LIN	2016-01-25	96.12999725341797
5948	LIN	2016-01-26	98.13999938964844
5949	LIN	2016-01-27	98.0999984741211
5950	LIN	2016-01-28	98.19999694824219
5951	LIN	2016-01-29	100.0
5952	LIN	2016-02-01	100.52999877929688
5953	LIN	2016-02-02	98.1500015258789
5954	LIN	2016-02-03	103.29000091552734
5955	LIN	2016-02-04	105.52999877929688
5956	LIN	2016-02-05	105.0999984741211
5957	LIN	2016-02-08	101.93000030517578
5958	LIN	2016-02-09	103.81999969482422
5959	LIN	2016-02-10	103.37000274658203
5960	LIN	2016-02-11	102.05999755859375
5961	LIN	2016-02-12	103.83000183105469
5962	LIN	2016-02-16	104.0
5963	LIN	2016-02-17	104.5
5964	LIN	2016-02-18	104.5
5965	LIN	2016-02-19	103.30999755859375
5966	LIN	2016-02-22	104.22000122070312
5967	LIN	2016-02-23	102.22000122070312
5968	LIN	2016-02-24	101.88999938964844
5969	LIN	2016-02-25	102.61000061035156
5970	LIN	2016-02-26	103.23999786376953
5971	LIN	2016-02-29	101.79000091552734
5972	LIN	2016-03-01	105.33999633789062
5973	LIN	2016-03-02	104.13999938964844
5974	LIN	2016-03-03	105.83999633789062
5975	LIN	2016-03-04	108.79000091552734
5976	LIN	2016-03-07	108.58999633789062
5977	LIN	2016-03-08	108.13999938964844
5978	LIN	2016-03-09	109.05999755859375
5979	LIN	2016-03-10	110.66000366210938
5980	LIN	2016-03-11	111.11000061035156
5981	LIN	2016-03-14	109.9000015258789
5982	LIN	2016-03-15	109.44000244140625
5983	LIN	2016-03-16	110.12999725341797
5984	LIN	2016-03-17	113.12000274658203
5985	LIN	2016-03-18	112.87999725341797
5986	LIN	2016-03-21	112.95999908447266
5987	LIN	2016-03-22	112.58000183105469
5988	LIN	2016-03-23	112.80000305175781
5989	LIN	2016-03-24	111.73999786376953
5990	LIN	2016-03-28	112.44999694824219
5991	LIN	2016-03-29	112.45999908447266
5992	LIN	2016-03-30	115.0
5993	LIN	2016-03-31	114.44999694824219
5994	LIN	2016-04-01	115.23999786376953
5995	LIN	2016-04-04	114.70999908447266
5996	LIN	2016-04-05	112.98999786376953
5997	LIN	2016-04-06	113.27999877929688
5998	LIN	2016-04-07	111.66999816894531
5999	LIN	2016-04-08	112.30000305175781
6000	LIN	2016-04-11	112.73999786376953
6001	LIN	2016-04-12	114.05999755859375
6002	LIN	2016-04-13	115.56999969482422
6003	LIN	2016-04-14	115.52999877929688
6004	LIN	2016-04-15	116.31999969482422
6005	LIN	2016-04-18	116.12000274658203
6006	LIN	2016-04-19	118.81999969482422
6007	LIN	2016-04-20	119.29000091552734
6008	LIN	2016-04-21	118.8499984741211
6009	LIN	2016-04-22	119.62000274658203
6010	LIN	2016-04-25	119.19000244140625
6011	LIN	2016-04-26	119.41999816894531
6012	LIN	2016-04-27	118.44999694824219
6013	LIN	2016-04-28	118.26000213623047
6014	LIN	2016-04-29	117.45999908447266
6015	LIN	2016-05-02	117.4000015258789
6016	LIN	2016-05-03	115.08999633789062
6017	LIN	2016-05-04	113.94000244140625
6018	LIN	2016-05-05	113.47000122070312
6019	LIN	2016-05-06	114.30000305175781
6020	LIN	2016-05-09	113.02999877929688
6021	LIN	2016-05-10	114.0199966430664
6022	LIN	2016-05-11	113.43000030517578
6023	LIN	2016-05-12	113.5999984741211
6024	LIN	2016-05-13	111.95999908447266
6025	LIN	2016-05-16	112.94999694824219
6026	LIN	2016-05-17	112.27999877929688
6027	LIN	2016-05-18	110.77999877929688
6028	LIN	2016-05-19	110.05999755859375
6029	LIN	2016-05-20	110.08000183105469
6030	LIN	2016-05-23	110.48999786376953
6031	LIN	2016-05-24	110.7699966430664
6032	LIN	2016-05-25	111.62999725341797
6033	LIN	2016-05-26	110.56999969482422
6034	LIN	2016-05-27	110.7699966430664
6035	LIN	2016-05-31	109.86000061035156
6036	LIN	2016-06-01	110.83999633789062
6037	LIN	2016-06-02	110.55999755859375
6038	LIN	2016-06-03	110.23999786376953
6039	LIN	2016-06-06	111.6500015258789
6040	LIN	2016-06-07	111.86000061035156
6041	LIN	2016-06-08	113.66999816894531
6042	LIN	2016-06-09	113.44000244140625
6043	LIN	2016-06-10	113.7300033569336
6044	LIN	2016-06-13	112.87999725341797
6045	LIN	2016-06-14	112.44999694824219
6046	LIN	2016-06-15	112.0
6047	LIN	2016-06-16	112.12000274658203
6048	LIN	2016-06-17	112.0999984741211
6049	LIN	2016-06-20	112.62000274658203
6050	LIN	2016-06-21	111.8499984741211
6051	LIN	2016-06-22	112.86000061035156
6052	LIN	2016-06-23	115.19999694824219
6053	LIN	2016-06-24	110.29000091552734
6054	LIN	2016-06-27	107.01000213623047
6055	LIN	2016-06-28	108.4800033569336
6056	LIN	2016-06-29	110.6500015258789
6057	LIN	2016-06-30	112.38999938964844
6058	LIN	2016-07-01	113.38999938964844
6059	LIN	2016-07-05	111.4800033569336
6060	LIN	2016-07-06	111.83000183105469
6061	LIN	2016-07-07	111.83999633789062
6062	LIN	2016-07-08	114.73999786376953
6063	LIN	2016-07-11	114.36000061035156
6064	LIN	2016-07-12	116.98999786376953
6065	LIN	2016-07-13	117.55000305175781
6066	LIN	2016-07-14	118.3499984741211
6067	LIN	2016-07-15	118.98999786376953
6068	LIN	2016-07-18	118.66000366210938
6069	LIN	2016-07-19	118.18000030517578
6070	LIN	2016-07-20	118.2699966430664
6071	LIN	2016-07-21	117.68000030517578
6072	LIN	2016-07-22	117.69999694824219
6073	LIN	2016-07-25	117.73999786376953
6074	LIN	2016-07-26	118.38999938964844
6075	LIN	2016-07-27	118.33999633789062
6076	LIN	2016-07-28	117.11000061035156
6077	LIN	2016-07-29	116.54000091552734
6078	LIN	2016-08-01	115.9000015258789
6079	LIN	2016-08-02	116.05000305175781
6080	LIN	2016-08-03	116.58000183105469
6081	LIN	2016-08-04	116.66999816894531
6082	LIN	2016-08-05	116.70999908447266
6083	LIN	2016-08-08	116.80999755859375
6084	LIN	2016-08-09	116.91999816894531
6085	LIN	2016-08-10	116.48999786376953
6086	LIN	2016-08-11	116.9800033569336
6087	LIN	2016-08-12	116.7699966430664
6088	LIN	2016-08-15	118.02999877929688
6089	LIN	2016-08-16	121.2699966430664
6090	LIN	2016-08-17	120.44000244140625
6091	LIN	2016-08-18	121.88999938964844
6092	LIN	2016-08-19	122.55999755859375
6093	LIN	2016-08-22	122.43000030517578
6094	LIN	2016-08-23	122.44999694824219
6095	LIN	2016-08-24	122.08999633789062
6096	LIN	2016-08-25	123.04000091552734
6097	LIN	2016-08-26	121.81999969482422
6098	LIN	2016-08-29	122.25
6099	LIN	2016-08-30	122.5199966430664
6100	LIN	2016-08-31	122.04000091552734
6101	LIN	2016-09-01	122.8499984741211
6102	LIN	2016-09-02	123.44000244140625
6103	LIN	2016-09-06	122.16000366210938
6104	LIN	2016-09-07	122.23999786376953
6105	LIN	2016-09-08	120.56999969482422
6106	LIN	2016-09-09	117.41000366210938
6107	LIN	2016-09-12	118.52999877929688
6108	LIN	2016-09-13	118.0
6109	LIN	2016-09-14	116.83999633789062
6110	LIN	2016-09-15	118.20999908447266
6111	LIN	2016-09-16	117.68000030517578
6112	LIN	2016-09-19	117.80999755859375
6113	LIN	2016-09-20	117.61000061035156
6114	LIN	2016-09-21	118.0
6115	LIN	2016-09-22	118.37000274658203
6116	LIN	2016-09-23	116.83999633789062
6117	LIN	2016-09-26	116.43000030517578
6118	LIN	2016-09-27	117.0
6119	LIN	2016-09-28	118.3499984741211
6120	LIN	2016-09-29	118.86000061035156
6121	LIN	2016-09-30	120.83000183105469
6122	LIN	2016-10-03	121.23999786376953
6123	LIN	2016-10-04	120.36000061035156
6124	LIN	2016-10-05	120.36000061035156
6125	LIN	2016-10-06	120.8499984741211
6126	LIN	2016-10-07	118.8499984741211
6127	LIN	2016-10-10	118.7699966430664
6128	LIN	2016-10-11	117.12999725341797
6129	LIN	2016-10-12	117.30999755859375
6130	LIN	2016-10-13	117.0999984741211
6131	LIN	2016-10-14	117.18000030517578
6132	LIN	2016-10-17	117.08000183105469
6133	LIN	2016-10-18	118.48999786376953
6134	LIN	2016-10-19	119.87999725341797
6135	LIN	2016-10-20	119.7699966430664
6136	LIN	2016-10-21	119.87999725341797
6137	LIN	2016-10-24	119.55999755859375
6138	LIN	2016-10-25	118.52999877929688
6139	LIN	2016-10-26	118.56999969482422
6140	LIN	2016-10-27	116.55999755859375
6141	LIN	2016-10-28	117.44000244140625
6142	LIN	2016-10-31	117.05999755859375
6143	LIN	2016-11-01	115.9800033569336
6144	LIN	2016-11-02	115.0
6145	LIN	2016-11-03	114.83999633789062
6146	LIN	2016-11-04	114.5
6147	LIN	2016-11-07	117.4800033569336
6148	LIN	2016-11-08	117.8499984741211
6149	LIN	2016-11-09	118.68000030517578
6150	LIN	2016-11-10	120.2300033569336
6151	LIN	2016-11-11	117.8499984741211
6152	LIN	2016-11-14	116.79000091552734
6153	LIN	2016-11-15	117.08000183105469
6154	LIN	2016-11-16	117.1500015258789
6155	LIN	2016-11-17	116.29000091552734
6156	LIN	2016-11-18	115.77999877929688
6157	LIN	2016-11-21	116.73999786376953
6158	LIN	2016-11-22	116.83000183105469
6159	LIN	2016-11-23	118.70999908447266
6160	LIN	2016-11-25	119.08000183105469
6161	LIN	2016-11-28	118.69000244140625
6162	LIN	2016-11-29	122.18000030517578
6163	LIN	2016-11-30	120.30000305175781
6164	LIN	2016-12-01	119.7300033569336
6165	LIN	2016-12-02	119.58000183105469
6166	LIN	2016-12-05	119.76000213623047
6167	LIN	2016-12-06	119.0199966430664
6168	LIN	2016-12-07	122.26000213623047
6169	LIN	2016-12-08	122.95999908447266
6170	LIN	2016-12-09	123.91999816894531
6171	LIN	2016-12-12	123.4800033569336
6172	LIN	2016-12-13	123.7300033569336
6173	LIN	2016-12-14	122.58000183105469
6174	LIN	2016-12-15	123.43000030517578
6175	LIN	2016-12-16	122.48999786376953
6176	LIN	2016-12-19	123.0
6177	LIN	2016-12-20	118.38999938964844
6178	LIN	2016-12-21	118.52999877929688
6179	LIN	2016-12-22	117.19000244140625
6180	LIN	2016-12-23	117.58999633789062
6181	LIN	2016-12-27	118.55000305175781
6182	LIN	2016-12-28	117.4800033569336
6183	LIN	2016-12-29	117.41000366210938
6184	LIN	2016-12-30	117.19000244140625
6185	LIN	2017-01-03	116.9000015258789
6186	LIN	2017-01-04	116.8499984741211
6187	LIN	2017-01-05	115.66999816894531
6188	LIN	2017-01-06	116.19999694824219
6189	LIN	2017-01-09	116.55000305175781
6190	LIN	2017-01-10	115.8499984741211
6191	LIN	2017-01-11	116.91999816894531
6192	LIN	2017-01-12	117.25
6193	LIN	2017-01-13	117.08000183105469
6194	LIN	2017-01-17	116.91999816894531
6195	LIN	2017-01-18	116.5999984741211
6196	LIN	2017-01-19	116.0999984741211
6197	LIN	2017-01-20	117.38999938964844
6198	LIN	2017-01-23	116.68000030517578
6199	LIN	2017-01-24	117.69000244140625
6200	LIN	2017-01-25	119.56999969482422
6201	LIN	2017-01-26	119.5
6202	LIN	2017-01-27	120.19999694824219
6203	LIN	2017-01-30	119.30000305175781
6204	LIN	2017-01-31	118.44000244140625
6205	LIN	2017-02-01	117.94999694824219
6206	LIN	2017-02-02	116.62000274658203
6207	LIN	2017-02-03	117.47000122070312
6208	LIN	2017-02-06	116.44000244140625
6209	LIN	2017-02-07	116.30000305175781
6210	LIN	2017-02-08	116.30000305175781
6211	LIN	2017-02-09	115.76000213623047
6212	LIN	2017-02-10	116.2300033569336
6213	LIN	2017-02-13	117.44000244140625
6214	LIN	2017-02-14	117.31999969482422
6215	LIN	2017-02-15	117.58999633789062
6216	LIN	2017-02-16	117.5
6217	LIN	2017-02-17	117.41999816894531
6218	LIN	2017-02-21	118.30999755859375
6219	LIN	2017-02-22	117.79000091552734
6220	LIN	2017-02-23	118.05999755859375
6221	LIN	2017-02-24	118.11000061035156
6222	LIN	2017-02-27	118.5199966430664
6223	LIN	2017-02-28	118.70999908447266
6224	LIN	2017-03-01	120.36000061035156
6225	LIN	2017-03-02	118.77999877929688
6226	LIN	2017-03-03	117.5999984741211
6227	LIN	2017-03-06	117.7300033569336
6228	LIN	2017-03-07	118.79000091552734
6229	LIN	2017-03-08	118.56999969482422
6230	LIN	2017-03-09	116.98999786376953
6231	LIN	2017-03-10	116.94999694824219
6232	LIN	2017-03-13	116.72000122070312
6233	LIN	2017-03-14	116.6500015258789
6234	LIN	2017-03-15	118.62000274658203
6235	LIN	2017-03-16	117.12000274658203
6236	LIN	2017-03-17	118.31999969482422
6237	LIN	2017-03-20	118.23999786376953
6238	LIN	2017-03-21	116.94999694824219
6239	LIN	2017-03-22	117.06999969482422
6240	LIN	2017-03-23	117.63999938964844
6241	LIN	2017-03-24	116.41000366210938
6242	LIN	2017-03-27	117.88999938964844
6243	LIN	2017-03-28	118.77999877929688
6244	LIN	2017-03-29	118.37999725341797
6245	LIN	2017-03-30	118.5999984741211
6246	LIN	2017-03-31	118.5999984741211
6247	LIN	2017-04-03	118.0
6248	LIN	2017-04-04	119.2699966430664
6249	LIN	2017-04-05	118.12999725341797
6250	LIN	2017-04-06	119.37000274658203
6251	LIN	2017-04-07	118.8499984741211
6252	LIN	2017-04-10	119.56999969482422
6253	LIN	2017-04-11	119.18000030517578
6254	LIN	2017-04-12	118.2300033569336
6255	LIN	2017-04-13	117.47000122070312
6256	LIN	2017-04-17	118.05000305175781
6257	LIN	2017-04-18	118.31999969482422
6258	LIN	2017-04-19	118.16000366210938
6259	LIN	2017-04-20	119.7300033569336
6260	LIN	2017-04-21	119.58000183105469
6261	LIN	2017-04-24	123.01000213623047
6262	LIN	2017-04-25	124.69999694824219
6263	LIN	2017-04-26	125.11000061035156
6264	LIN	2017-04-27	125.4800033569336
6265	LIN	2017-04-28	124.9800033569336
6266	LIN	2017-05-01	124.95999908447266
6267	LIN	2017-05-02	125.56999969482422
6268	LIN	2017-05-03	125.52999877929688
6269	LIN	2017-05-04	126.31999969482422
6270	LIN	2017-05-05	129.47999572753906
6271	LIN	2017-05-08	129.08999633789062
6272	LIN	2017-05-09	128.6199951171875
6273	LIN	2017-05-10	129.1699981689453
6274	LIN	2017-05-11	129.08999633789062
6275	LIN	2017-05-12	129.72000122070312
6276	LIN	2017-05-15	130.1699981689453
6277	LIN	2017-05-16	131.02999877929688
6278	LIN	2017-05-17	128.82000732421875
6279	LIN	2017-05-18	128.3699951171875
6280	LIN	2017-05-19	129.22999572753906
6281	LIN	2017-05-22	129.82000732421875
6282	LIN	2017-05-23	129.97000122070312
6283	LIN	2017-05-24	132.27000427246094
6284	LIN	2017-05-25	131.92999267578125
6285	LIN	2017-05-26	131.97000122070312
6286	LIN	2017-05-30	131.58999633789062
6287	LIN	2017-05-31	132.2899932861328
6288	LIN	2017-06-01	134.08999633789062
6289	LIN	2017-06-02	136.6199951171875
6290	LIN	2017-06-05	133.4199981689453
6291	LIN	2017-06-06	133.2899932861328
6292	LIN	2017-06-07	133.0800018310547
6293	LIN	2017-06-08	132.97999572753906
6294	LIN	2017-06-09	136.19000244140625
6295	LIN	2017-06-12	134.97000122070312
6296	LIN	2017-06-13	136.27999877929688
6297	LIN	2017-06-14	135.19000244140625
6298	LIN	2017-06-15	134.86000061035156
6299	LIN	2017-06-16	136.0
6300	LIN	2017-06-19	136.4600067138672
6301	LIN	2017-06-20	134.75999450683594
6302	LIN	2017-06-21	132.86000061035156
6303	LIN	2017-06-22	132.47000122070312
6304	LIN	2017-06-23	132.8000030517578
6305	LIN	2017-06-26	132.8800048828125
6306	LIN	2017-06-27	132.22999572753906
6307	LIN	2017-06-28	133.63999938964844
6308	LIN	2017-06-29	131.6699981689453
6309	LIN	2017-06-30	132.5500030517578
6310	LIN	2017-07-03	134.17999267578125
6311	LIN	2017-07-05	132.66000366210938
6312	LIN	2017-07-06	132.42999267578125
6313	LIN	2017-07-07	133.05999755859375
6314	LIN	2017-07-10	133.33999633789062
6315	LIN	2017-07-11	132.9600067138672
6316	LIN	2017-07-12	133.82000732421875
6317	LIN	2017-07-13	133.5800018310547
6318	LIN	2017-07-14	134.30999755859375
6319	LIN	2017-07-17	134.5399932861328
6320	LIN	2017-07-18	134.16000366210938
6321	LIN	2017-07-19	135.6199951171875
6322	LIN	2017-07-20	135.2100067138672
6323	LIN	2017-07-21	134.74000549316406
6324	LIN	2017-07-24	135.22000122070312
6325	LIN	2017-07-25	135.86000061035156
6326	LIN	2017-07-26	135.02999877929688
6327	LIN	2017-07-27	132.7100067138672
6328	LIN	2017-07-28	132.25999450683594
6329	LIN	2017-07-31	130.16000366210938
6330	LIN	2017-08-01	130.7100067138672
6331	LIN	2017-08-02	130.60000610351562
6332	LIN	2017-08-03	130.32000732421875
6333	LIN	2017-08-04	130.14999389648438
6334	LIN	2017-08-07	130.22000122070312
6335	LIN	2017-08-08	128.5800018310547
6336	LIN	2017-08-09	128.86000061035156
6337	LIN	2017-08-10	127.62000274658203
6338	LIN	2017-08-11	127.44000244140625
6339	LIN	2017-08-14	131.05999755859375
6340	LIN	2017-08-15	131.47000122070312
6341	LIN	2017-08-16	133.58999633789062
6342	LIN	2017-08-17	131.7899932861328
6343	LIN	2017-08-18	132.3000030517578
6344	LIN	2017-08-21	131.2100067138672
6345	LIN	2017-08-22	132.75
6346	LIN	2017-08-23	132.3800048828125
6347	LIN	2017-08-24	132.14999389648438
6348	LIN	2017-08-25	132.4199981689453
6349	LIN	2017-08-28	132.0800018310547
6350	LIN	2017-08-29	130.8800048828125
6351	LIN	2017-08-30	130.63999938964844
6352	LIN	2017-08-31	131.5399932861328
6353	LIN	2017-09-01	131.02999877929688
6354	LIN	2017-09-05	130.3000030517578
6355	LIN	2017-09-06	131.77000427246094
6356	LIN	2017-09-07	132.24000549316406
6357	LIN	2017-09-08	132.4600067138672
6358	LIN	2017-09-11	135.00999450683594
6359	LIN	2017-09-12	134.82000732421875
6360	LIN	2017-09-13	134.14999389648438
6361	LIN	2017-09-14	134.08999633789062
6362	LIN	2017-09-15	134.22000122070312
6363	LIN	2017-09-18	134.74000549316406
6364	LIN	2017-09-19	136.50999450683594
6365	LIN	2017-09-20	137.99000549316406
6366	LIN	2017-09-21	138.57000732421875
6367	LIN	2017-09-22	137.60000610351562
6368	LIN	2017-09-25	137.6999969482422
6369	LIN	2017-09-26	138.42999267578125
6370	LIN	2017-09-27	138.7100067138672
6371	LIN	2017-09-28	141.05999755859375
6372	LIN	2017-09-29	139.74000549316406
6373	LIN	2017-10-02	141.19000244140625
6374	LIN	2017-10-03	142.49000549316406
6375	LIN	2017-10-04	142.35000610351562
6376	LIN	2017-10-05	142.35000610351562
6377	LIN	2017-10-06	141.9600067138672
6378	LIN	2017-10-09	140.8699951171875
6379	LIN	2017-10-10	140.6199951171875
6380	LIN	2017-10-11	141.17999267578125
6381	LIN	2017-10-12	141.8699951171875
6382	LIN	2017-10-13	142.2100067138672
6383	LIN	2017-10-16	141.2899932861328
6384	LIN	2017-10-17	141.44000244140625
6385	LIN	2017-10-18	139.89999389648438
6386	LIN	2017-10-19	140.41000366210938
6387	LIN	2017-10-20	143.13999938964844
6388	LIN	2017-10-23	142.44000244140625
6389	LIN	2017-10-24	142.9499969482422
6390	LIN	2017-10-25	143.6199951171875
6391	LIN	2017-10-26	149.60000610351562
6392	LIN	2017-10-27	148.13999938964844
6393	LIN	2017-10-30	147.4499969482422
6394	LIN	2017-10-31	146.1199951171875
6395	LIN	2017-11-01	147.9199981689453
6396	LIN	2017-11-02	147.89999389648438
6397	LIN	2017-11-03	147.5
6398	LIN	2017-11-06	147.47000122070312
6399	LIN	2017-11-07	148.9499969482422
6400	LIN	2017-11-08	149.97000122070312
6401	LIN	2017-11-09	148.4600067138672
6402	LIN	2017-11-10	148.27999877929688
6403	LIN	2017-11-13	148.14999389648438
6404	LIN	2017-11-14	147.6300048828125
6405	LIN	2017-11-15	146.1699981689453
6406	LIN	2017-11-16	149.0399932861328
6407	LIN	2017-11-17	150.63999938964844
6408	LIN	2017-11-20	150.8699951171875
6409	LIN	2017-11-21	151.35000610351562
6410	LIN	2017-11-22	151.72000122070312
6411	LIN	2017-11-24	152.8800048828125
6412	LIN	2017-11-27	152.0800018310547
6413	LIN	2017-11-28	156.36000061035156
6414	LIN	2017-11-29	155.1699981689453
6415	LIN	2017-11-30	153.9199981689453
6416	LIN	2017-12-01	151.8699951171875
6417	LIN	2017-12-04	153.36000061035156
6418	LIN	2017-12-05	153.0800018310547
6419	LIN	2017-12-06	150.38999938964844
6420	LIN	2017-12-07	150.9600067138672
6421	LIN	2017-12-08	151.41000366210938
6422	LIN	2017-12-11	152.25999450683594
6423	LIN	2017-12-12	151.33999633789062
6424	LIN	2017-12-13	151.27000427246094
6425	LIN	2017-12-14	149.13999938964844
6426	LIN	2017-12-15	149.60000610351562
6427	LIN	2017-12-18	153.3300018310547
6428	LIN	2017-12-19	154.1699981689453
6429	LIN	2017-12-20	154.00999450683594
6430	LIN	2017-12-21	154.10000610351562
6431	LIN	2017-12-22	153.83999633789062
6432	LIN	2017-12-26	152.61000061035156
6433	LIN	2017-12-27	154.19000244140625
6434	LIN	2017-12-28	155.2899932861328
6435	LIN	2017-12-29	154.67999267578125
6436	LIN	2018-01-02	156.19000244140625
6437	LIN	2018-01-03	157.5
6438	LIN	2018-01-04	159.97000122070312
6439	LIN	2018-01-05	161.3699951171875
6440	LIN	2018-01-08	161.30999755859375
6441	LIN	2018-01-09	162.8800048828125
6442	LIN	2018-01-10	162.6199951171875
6443	LIN	2018-01-11	163.80999755859375
6444	LIN	2018-01-12	164.14999389648438
6445	LIN	2018-01-16	162.10000610351562
6446	LIN	2018-01-17	163.4600067138672
6447	LIN	2018-01-18	161.5
6448	LIN	2018-01-19	161.8800048828125
6449	LIN	2018-01-22	160.6199951171875
6450	LIN	2018-01-23	159.22999572753906
6451	LIN	2018-01-24	160.8699951171875
6452	LIN	2018-01-25	163.35000610351562
6453	LIN	2018-01-26	165.69000244140625
6454	LIN	2018-01-29	162.8300018310547
6455	LIN	2018-01-30	160.72000122070312
6456	LIN	2018-01-31	161.49000549316406
6457	LIN	2018-02-01	159.8300018310547
6458	LIN	2018-02-02	155.0500030517578
6459	LIN	2018-02-05	150.32000732421875
6460	LIN	2018-02-06	155.30999755859375
6461	LIN	2018-02-07	150.00999450683594
6462	LIN	2018-02-08	144.07000732421875
6463	LIN	2018-02-09	149.47999572753906
6464	LIN	2018-02-12	153.75
6465	LIN	2018-02-13	153.8300018310547
6466	LIN	2018-02-14	155.07000732421875
6467	LIN	2018-02-15	155.8000030517578
6468	LIN	2018-02-16	153.61000061035156
6469	LIN	2018-02-20	153.60000610351562
6470	LIN	2018-02-21	152.74000549316406
6471	LIN	2018-02-22	153.6699981689453
6472	LIN	2018-02-23	155.6199951171875
6473	LIN	2018-02-26	155.8300018310547
6474	LIN	2018-02-27	154.0
6475	LIN	2018-02-28	149.75
6476	LIN	2018-03-01	147.9199981689453
6477	LIN	2018-03-02	149.42999267578125
6478	LIN	2018-03-05	152.74000549316406
6479	LIN	2018-03-06	153.64999389648438
6480	LIN	2018-03-07	155.10000610351562
6481	LIN	2018-03-08	157.8800048828125
6482	LIN	2018-03-09	160.08999633789062
6483	LIN	2018-03-12	161.11000061035156
6484	LIN	2018-03-13	160.3699951171875
6485	LIN	2018-03-14	157.5399932861328
6486	LIN	2018-03-15	155.6699981689453
6487	LIN	2018-03-16	154.32000732421875
6488	LIN	2018-03-19	149.5800018310547
6489	LIN	2018-03-20	150.22000122070312
6490	LIN	2018-03-21	151.7100067138672
6491	LIN	2018-03-22	146.08999633789062
6492	LIN	2018-03-23	142.5500030517578
6493	LIN	2018-03-26	146.11000061035156
6494	LIN	2018-03-27	144.11000061035156
6495	LIN	2018-03-28	142.16000366210938
6496	LIN	2018-03-29	144.3000030517578
6497	LIN	2018-04-02	142.10000610351562
6498	LIN	2018-04-03	143.63999938964844
6499	LIN	2018-04-04	145.02000427246094
6500	LIN	2018-04-05	146.7100067138672
6501	LIN	2018-04-06	143.17999267578125
6502	LIN	2018-04-09	143.9499969482422
6503	LIN	2018-04-10	146.69000244140625
6504	LIN	2018-04-11	144.60000610351562
6505	LIN	2018-04-12	146.9199981689453
6506	LIN	2018-04-13	146.52999877929688
6507	LIN	2018-04-16	151.1999969482422
6508	LIN	2018-04-17	154.9199981689453
6509	LIN	2018-04-18	153.25
6510	LIN	2018-04-19	151.55999755859375
6511	LIN	2018-04-20	150.67999267578125
6512	LIN	2018-04-23	150.36000061035156
6513	LIN	2018-04-24	146.77999877929688
6514	LIN	2018-04-25	149.75
6515	LIN	2018-04-26	155.99000549316406
6516	LIN	2018-04-27	153.22999572753906
6517	LIN	2018-04-30	152.52000427246094
6518	LIN	2018-05-01	153.3000030517578
6519	LIN	2018-05-02	151.24000549316406
6520	LIN	2018-05-03	152.83999633789062
6521	LIN	2018-05-04	154.57000732421875
6522	LIN	2018-05-07	155.25999450683594
6523	LIN	2018-05-08	154.0
6524	LIN	2018-05-09	155.50999450683594
6525	LIN	2018-05-10	157.0500030517578
6526	LIN	2018-05-11	157.6300048828125
6527	LIN	2018-05-14	158.4499969482422
6528	LIN	2018-05-15	158.5800018310547
6529	LIN	2018-05-16	159.0
6530	LIN	2018-05-17	159.86000061035156
6531	LIN	2018-05-18	159.5399932861328
6532	LIN	2018-05-21	160.47000122070312
6533	LIN	2018-05-22	159.2100067138672
6534	LIN	2018-05-23	158.6699981689453
6535	LIN	2018-05-24	157.5
6536	LIN	2018-05-25	157.07000732421875
6537	LIN	2018-05-29	153.30999755859375
6538	LIN	2018-05-30	156.49000549316406
6539	LIN	2018-05-31	156.25999450683594
6540	LIN	2018-06-01	157.8000030517578
6541	LIN	2018-06-04	157.52999877929688
6542	LIN	2018-06-05	159.50999450683594
6543	LIN	2018-06-06	162.27000427246094
6544	LIN	2018-06-07	159.77000427246094
6545	LIN	2018-06-08	159.8300018310547
6546	LIN	2018-06-11	160.57000732421875
6547	LIN	2018-06-12	161.33999633789062
6548	LIN	2018-06-13	160.47000122070312
6549	LIN	2018-06-14	161.5500030517578
6550	LIN	2018-06-15	160.25999450683594
6551	LIN	2018-06-18	158.47000122070312
6552	LIN	2018-06-19	155.30999755859375
6553	LIN	2018-06-20	155.02000427246094
6554	LIN	2018-06-21	155.8699951171875
6555	LIN	2018-06-22	158.13999938964844
6556	LIN	2018-06-25	154.8000030517578
6557	LIN	2018-06-26	154.19000244140625
6558	LIN	2018-06-27	155.5399932861328
6559	LIN	2018-06-28	156.67999267578125
6560	LIN	2018-06-29	158.14999389648438
6561	LIN	2018-07-02	158.27999877929688
6562	LIN	2018-07-03	157.17999267578125
6563	LIN	2018-07-05	161.8800048828125
6564	LIN	2018-07-06	164.0399932861328
6565	LIN	2018-07-09	164.80999755859375
6566	LIN	2018-07-10	166.47000122070312
6567	LIN	2018-07-11	164.05999755859375
6568	LIN	2018-07-12	165.88999938964844
6569	LIN	2018-07-13	166.8000030517578
6570	LIN	2018-07-16	167.0399932861328
6571	LIN	2018-07-17	166.86000061035156
6572	LIN	2018-07-18	165.02999877929688
6573	LIN	2018-07-19	165.25999450683594
6574	LIN	2018-07-20	165.5800018310547
6575	LIN	2018-07-23	161.89999389648438
6576	LIN	2018-07-24	163.33999633789062
6577	LIN	2018-07-25	165.80999755859375
6578	LIN	2018-07-26	166.4499969482422
6579	LIN	2018-07-27	166.42999267578125
6580	LIN	2018-07-30	165.33999633789062
6581	LIN	2018-07-31	167.5
6582	LIN	2018-08-01	165.47999572753906
6583	LIN	2018-08-02	163.9199981689453
6584	LIN	2018-08-03	164.2100067138672
6585	LIN	2018-08-06	157.9600067138672
6586	LIN	2018-08-07	157.02999877929688
6587	LIN	2018-08-08	157.0500030517578
6588	LIN	2018-08-09	157.14999389648438
6589	LIN	2018-08-10	154.7899932861328
6590	LIN	2018-08-13	154.32000732421875
6591	LIN	2018-08-14	155.33999633789062
6592	LIN	2018-08-15	154.6300048828125
6593	LIN	2018-08-16	154.52999877929688
6594	LIN	2018-08-17	156.0399932861328
6595	LIN	2018-08-20	158.2899932861328
6596	LIN	2018-08-21	158.32000732421875
6597	LIN	2018-08-22	155.02000427246094
6598	LIN	2018-08-23	154.89999389648438
6599	LIN	2018-08-24	156.2100067138672
6600	LIN	2018-08-27	158.0500030517578
6601	LIN	2018-08-28	158.35000610351562
6602	LIN	2018-08-29	159.5
6603	LIN	2018-08-30	157.88999938964844
6604	LIN	2018-08-31	158.19000244140625
6605	LIN	2018-09-04	156.17999267578125
6606	LIN	2018-09-05	156.13999938964844
6607	LIN	2018-09-06	156.6699981689453
6608	LIN	2018-09-07	155.02999877929688
6609	LIN	2018-09-10	155.8699951171875
6610	LIN	2018-09-11	157.0800018310547
6611	LIN	2018-09-12	156.60000610351562
6612	LIN	2018-09-13	159.19000244140625
6613	LIN	2018-09-14	156.99000549316406
6614	LIN	2018-09-17	158.02000427246094
6615	LIN	2018-09-18	158.1699981689453
6616	LIN	2018-09-19	164.3699951171875
6617	LIN	2018-09-20	166.2100067138672
6618	LIN	2018-09-21	166.5
6619	LIN	2018-09-24	164.0
6620	LIN	2018-09-25	163.05999755859375
6621	LIN	2018-09-26	162.5800018310547
6622	LIN	2018-09-27	162.3300018310547
6623	LIN	2018-09-28	160.72999572753906
6624	LIN	2018-10-01	168.8699951171875
6625	LIN	2018-10-02	169.02999877929688
6626	LIN	2018-10-03	167.57000732421875
6627	LIN	2018-10-04	165.8300018310547
6628	LIN	2018-10-05	164.24000549316406
6629	LIN	2018-10-08	164.30999755859375
6630	LIN	2018-10-09	161.17999267578125
6631	LIN	2018-10-10	158.00999450683594
6632	LIN	2018-10-11	154.25999450683594
6633	LIN	2018-10-12	156.24000549316406
6634	LIN	2018-10-15	156.7899932861328
6635	LIN	2018-10-16	160.6699981689453
6636	LIN	2018-10-17	159.7899932861328
6637	LIN	2018-10-18	161.36000061035156
6638	LIN	2018-10-19	159.85000610351562
6639	LIN	2018-10-22	166.8800048828125
6640	LIN	2018-10-23	164.1699981689453
6641	LIN	2018-10-24	161.22999572753906
6642	LIN	2018-10-25	165.0
6643	LIN	2018-10-26	164.94000244140625
6644	LIN	2018-10-29	165.49000549316406
6645	LIN	2018-10-30	164.5
6646	LIN	2018-10-31	165.47000122070312
6647	LIN	2018-11-01	162.0
6648	LIN	2018-11-02	159.83999633789062
6649	LIN	2018-11-05	161.99000549316406
6650	LIN	2018-11-06	165.52999877929688
6651	LIN	2018-11-07	166.85000610351562
6652	LIN	2018-11-08	165.3000030517578
6653	LIN	2018-11-09	161.52000427246094
6654	LIN	2018-11-12	159.22000122070312
6655	LIN	2018-11-13	156.92999267578125
6656	LIN	2018-11-14	153.36000061035156
6657	LIN	2018-11-15	155.17999267578125
6658	LIN	2018-11-16	158.0800018310547
6659	LIN	2018-11-19	159.5
6660	LIN	2018-11-20	157.8699951171875
6661	LIN	2018-11-21	159.05999755859375
6662	LIN	2018-11-23	156.19000244140625
6663	LIN	2018-11-26	157.32000732421875
6664	LIN	2018-11-27	152.5500030517578
6665	LIN	2018-11-28	156.2899932861328
6666	LIN	2018-11-29	159.30999755859375
6667	LIN	2018-11-30	159.0500030517578
6668	LIN	2018-12-03	164.35000610351562
6669	LIN	2018-12-04	160.8300018310547
6670	LIN	2018-12-06	155.97999572753906
6671	LIN	2018-12-07	152.72000122070312
6672	LIN	2018-12-10	156.91000366210938
6673	LIN	2018-12-11	157.4600067138672
6674	LIN	2018-12-12	160.5500030517578
6675	LIN	2018-12-13	158.08999633789062
6676	LIN	2018-12-14	156.92999267578125
6677	LIN	2018-12-17	157.3300018310547
6678	LIN	2018-12-18	157.61000061035156
6679	LIN	2018-12-19	155.8300018310547
6680	LIN	2018-12-20	154.0500030517578
6681	LIN	2018-12-21	153.11000061035156
6682	LIN	2018-12-24	148.1300048828125
6683	LIN	2018-12-26	152.74000549316406
6684	LIN	2018-12-27	156.41000366210938
6685	LIN	2018-12-28	156.30999755859375
6686	LIN	2018-12-31	156.0399932861328
6687	LIN	2019-01-02	157.1999969482422
6688	LIN	2019-01-03	152.2899932861328
6689	LIN	2019-01-04	156.6300048828125
6690	LIN	2019-01-07	156.49000549316406
6691	LIN	2019-01-08	158.14999389648438
6692	LIN	2019-01-09	158.4600067138672
6693	LIN	2019-01-10	161.85000610351562
6694	LIN	2019-01-11	160.2100067138672
6695	LIN	2019-01-14	158.02000427246094
6696	LIN	2019-01-15	157.22999572753906
6697	LIN	2019-01-16	157.24000549316406
6698	LIN	2019-01-17	157.25999450683594
6699	LIN	2019-01-18	160.7899932861328
6700	LIN	2019-01-22	160.83999633789062
6701	LIN	2019-01-23	158.92999267578125
6702	LIN	2019-01-24	157.3699951171875
6703	LIN	2019-01-25	158.83999633789062
6704	LIN	2019-01-28	158.2100067138672
6705	LIN	2019-01-29	161.22000122070312
6706	LIN	2019-01-30	162.9199981689453
6707	LIN	2019-01-31	163.00999450683594
6708	LIN	2019-02-01	165.75999450683594
6709	LIN	2019-02-04	163.5
6710	LIN	2019-02-05	164.99000549316406
6711	LIN	2019-02-06	163.4199981689453
6712	LIN	2019-02-07	160.69000244140625
6713	LIN	2019-02-08	161.22000122070312
6714	LIN	2019-02-11	161.35000610351562
6715	LIN	2019-02-12	167.52999877929688
6716	LIN	2019-02-13	167.3800048828125
6717	LIN	2019-02-14	166.5
6718	LIN	2019-02-15	168.5399932861328
6719	LIN	2019-02-19	167.86000061035156
6720	LIN	2019-02-20	170.3000030517578
6721	LIN	2019-02-21	171.39999389648438
6722	LIN	2019-02-22	173.5
6723	LIN	2019-02-25	174.6199951171875
6724	LIN	2019-02-26	173.91000366210938
6725	LIN	2019-02-27	174.5
6726	LIN	2019-02-28	173.24000549316406
6727	LIN	2019-03-01	168.3800048828125
6728	LIN	2019-03-04	168.6999969482422
6729	LIN	2019-03-05	168.44000244140625
6730	LIN	2019-03-06	169.1300048828125
6731	LIN	2019-03-07	167.47000122070312
6732	LIN	2019-03-08	169.4600067138672
6733	LIN	2019-03-11	171.27999877929688
6734	LIN	2019-03-12	172.32000732421875
6735	LIN	2019-03-13	174.38999938964844
6736	LIN	2019-03-14	174.2100067138672
6737	LIN	2019-03-15	176.42999267578125
6738	LIN	2019-03-18	174.5500030517578
6739	LIN	2019-03-19	173.5800018310547
6740	LIN	2019-03-20	176.6300048828125
6741	LIN	2019-03-21	175.10000610351562
6742	LIN	2019-03-22	169.86000061035156
6743	LIN	2019-03-25	170.0
6744	LIN	2019-03-26	170.97999572753906
6745	LIN	2019-03-27	169.47999572753906
6746	LIN	2019-03-28	173.6999969482422
6747	LIN	2019-03-29	175.92999267578125
6748	LIN	2019-04-01	176.5800018310547
6749	LIN	2019-04-02	178.02000427246094
6750	LIN	2019-04-03	182.74000549316406
6751	LIN	2019-04-04	183.89999389648438
6752	LIN	2019-04-05	184.6199951171875
6753	LIN	2019-04-08	184.83999633789062
6754	LIN	2019-04-09	182.89999389648438
6755	LIN	2019-04-10	181.02000427246094
6756	LIN	2019-04-11	179.85000610351562
6757	LIN	2019-04-12	180.35000610351562
6758	LIN	2019-04-15	180.13999938964844
6759	LIN	2019-04-16	180.6199951171875
6760	LIN	2019-04-17	179.91000366210938
6761	LIN	2019-04-18	180.39999389648438
6762	LIN	2019-04-22	178.89999389648438
6763	LIN	2019-04-23	179.3300018310547
6764	LIN	2019-04-24	177.6199951171875
6765	LIN	2019-04-25	176.27999877929688
6766	LIN	2019-04-26	178.25999450683594
6767	LIN	2019-04-29	177.10000610351562
6768	LIN	2019-04-30	180.25999450683594
6769	LIN	2019-05-01	178.2899932861328
6770	LIN	2019-05-02	180.49000549316406
6771	LIN	2019-05-03	180.9600067138672
6772	LIN	2019-05-06	178.6300048828125
6773	LIN	2019-05-07	174.57000732421875
6774	LIN	2019-05-08	176.5399932861328
6775	LIN	2019-05-09	173.35000610351562
6776	LIN	2019-05-10	181.58999633789062
6777	LIN	2019-05-13	180.67999267578125
6778	LIN	2019-05-14	180.9199981689453
6779	LIN	2019-05-15	180.86000061035156
6780	LIN	2019-05-16	187.64999389648438
6781	LIN	2019-05-17	189.0
6782	LIN	2019-05-20	185.25999450683594
6783	LIN	2019-05-21	187.27000427246094
6784	LIN	2019-05-22	188.24000549316406
6785	LIN	2019-05-23	185.0800018310547
6786	LIN	2019-05-24	187.86000061035156
6787	LIN	2019-05-28	184.30999755859375
6788	LIN	2019-05-29	183.00999450683594
6789	LIN	2019-05-30	183.41000366210938
6790	LIN	2019-05-31	180.5500030517578
6791	LIN	2019-06-03	187.27999877929688
6792	LIN	2019-06-04	191.35000610351562
6793	LIN	2019-06-05	192.75
6794	LIN	2019-06-06	197.35000610351562
6795	LIN	2019-06-07	200.0500030517578
6796	LIN	2019-06-10	200.4199981689453
6797	LIN	2019-06-11	200.7899932861328
6798	LIN	2019-06-12	201.69000244140625
6799	LIN	2019-06-13	202.74000549316406
6800	LIN	2019-06-14	202.7100067138672
6801	LIN	2019-06-17	201.25999450683594
6802	LIN	2019-06-18	204.02000427246094
6803	LIN	2019-06-19	200.58999633789062
6804	LIN	2019-06-20	202.33999633789062
6805	LIN	2019-06-21	202.1300048828125
6806	LIN	2019-06-24	203.3800048828125
6807	LIN	2019-06-25	202.8000030517578
6808	LIN	2019-06-26	200.60000610351562
6809	LIN	2019-06-27	199.52999877929688
6810	LIN	2019-06-28	200.8000030517578
6811	LIN	2019-07-01	203.0
6812	LIN	2019-07-02	203.5399932861328
6813	LIN	2019-07-03	203.61000061035156
6814	LIN	2019-07-05	202.42999267578125
6815	LIN	2019-07-08	201.6699981689453
6816	LIN	2019-07-09	200.97000122070312
6817	LIN	2019-07-10	201.77000427246094
6818	LIN	2019-07-11	202.80999755859375
6819	LIN	2019-07-12	203.97999572753906
6820	LIN	2019-07-15	204.07000732421875
6821	LIN	2019-07-16	202.58999633789062
6822	LIN	2019-07-17	201.82000732421875
6823	LIN	2019-07-18	203.63999938964844
6824	LIN	2019-07-19	203.3800048828125
6825	LIN	2019-07-22	203.5800018310547
6826	LIN	2019-07-23	206.82000732421875
6827	LIN	2019-07-24	202.75
6828	LIN	2019-07-25	199.88999938964844
6829	LIN	2019-07-26	200.9600067138672
6830	LIN	2019-07-29	199.77000427246094
6831	LIN	2019-07-30	196.5
6832	LIN	2019-07-31	191.27999877929688
6833	LIN	2019-08-01	190.4199981689453
6834	LIN	2019-08-02	187.7100067138672
6835	LIN	2019-08-05	190.6300048828125
6836	LIN	2019-08-06	188.75999450683594
6837	LIN	2019-08-07	190.77999877929688
6838	LIN	2019-08-08	192.61000061035156
6839	LIN	2019-08-09	191.97000122070312
6840	LIN	2019-08-12	192.1999969482422
6841	LIN	2019-08-13	192.89999389648438
6842	LIN	2019-08-14	185.63999938964844
6843	LIN	2019-08-15	186.63999938964844
6844	LIN	2019-08-16	188.7899932861328
6845	LIN	2019-08-19	189.11000061035156
6846	LIN	2019-08-20	187.69000244140625
6847	LIN	2019-08-21	188.74000549316406
6848	LIN	2019-08-22	187.1300048828125
6849	LIN	2019-08-23	184.25999450683594
6850	LIN	2019-08-26	184.9199981689453
6851	LIN	2019-08-27	184.74000549316406
6852	LIN	2019-08-28	184.97000122070312
6853	LIN	2019-08-29	187.66000366210938
6854	LIN	2019-08-30	188.91000366210938
6855	LIN	2019-09-03	187.22999572753906
6856	LIN	2019-09-04	187.55999755859375
6857	LIN	2019-09-05	187.10000610351562
6858	LIN	2019-09-06	189.52000427246094
6859	LIN	2019-09-09	185.2100067138672
6860	LIN	2019-09-10	185.72000122070312
6861	LIN	2019-09-11	187.61000061035156
6862	LIN	2019-09-12	191.57000732421875
6863	LIN	2019-09-13	192.16000366210938
6864	LIN	2019-09-16	188.52000427246094
6865	LIN	2019-09-17	192.24000549316406
6866	LIN	2019-09-18	192.66000366210938
6867	LIN	2019-09-19	194.24000549316406
6868	LIN	2019-09-20	194.11000061035156
6869	LIN	2019-09-23	193.52000427246094
6870	LIN	2019-09-24	191.52000427246094
6871	LIN	2019-09-25	192.25
6872	LIN	2019-09-26	192.3000030517578
6873	LIN	2019-09-27	191.5500030517578
6874	LIN	2019-09-30	193.72000122070312
6875	LIN	2019-10-01	188.5500030517578
6876	LIN	2019-10-02	184.11000061035156
6877	LIN	2019-10-03	184.63999938964844
6878	LIN	2019-10-04	186.17999267578125
6879	LIN	2019-10-07	188.5800018310547
6880	LIN	2019-10-08	184.11000061035156
6881	LIN	2019-10-09	187.38999938964844
6882	LIN	2019-10-10	191.22999572753906
6883	LIN	2019-10-11	194.25
6884	LIN	2019-10-14	192.52999877929688
6885	LIN	2019-10-15	195.17999267578125
6886	LIN	2019-10-16	196.85000610351562
6887	LIN	2019-10-17	196.63999938964844
6888	LIN	2019-10-18	195.7899932861328
6889	LIN	2019-10-21	194.97000122070312
6890	LIN	2019-10-22	191.47000122070312
6891	LIN	2019-10-23	193.6999969482422
6892	LIN	2019-10-24	192.99000549316406
6893	LIN	2019-10-25	195.0
6894	LIN	2019-10-28	196.77000427246094
6895	LIN	2019-10-29	199.11000061035156
6896	LIN	2019-10-30	199.19000244140625
6897	LIN	2019-10-31	198.35000610351562
6898	LIN	2019-11-01	198.8000030517578
6899	LIN	2019-11-04	200.75999450683594
6900	LIN	2019-11-05	200.30999755859375
6901	LIN	2019-11-06	201.1199951171875
6902	LIN	2019-11-07	202.60000610351562
6903	LIN	2019-11-08	203.0
6904	LIN	2019-11-11	202.2899932861328
6905	LIN	2019-11-12	205.75999450683594
6906	LIN	2019-11-13	207.82000732421875
6907	LIN	2019-11-14	208.63999938964844
6908	LIN	2019-11-15	209.7100067138672
6909	LIN	2019-11-18	209.11000061035156
6910	LIN	2019-11-19	207.42999267578125
6911	LIN	2019-11-20	206.17999267578125
6912	LIN	2019-11-21	206.25999450683594
6913	LIN	2019-11-22	204.91000366210938
6914	LIN	2019-11-25	205.94000244140625
6915	LIN	2019-11-26	205.13999938964844
6916	LIN	2019-11-27	206.0
6917	LIN	2019-11-29	206.2100067138672
6918	LIN	2019-12-02	200.6300048828125
6919	LIN	2019-12-03	202.0399932861328
6920	LIN	2019-12-04	202.75
6921	LIN	2019-12-05	203.75
6922	LIN	2019-12-06	205.52999877929688
6923	LIN	2019-12-09	205.3300018310547
6924	LIN	2019-12-10	203.9499969482422
6925	LIN	2019-12-11	205.63999938964844
6926	LIN	2019-12-12	209.9199981689453
6927	LIN	2019-12-13	209.0500030517578
6928	LIN	2019-12-16	210.02000427246094
6929	LIN	2019-12-17	209.66000366210938
6930	LIN	2019-12-18	208.3300018310547
6931	LIN	2019-12-19	209.39999389648438
6932	LIN	2019-12-20	212.11000061035156
6933	LIN	2019-12-23	211.77000427246094
6934	LIN	2019-12-24	211.6199951171875
6935	LIN	2019-12-26	212.75
6936	LIN	2019-12-27	212.25999450683594
6937	LIN	2019-12-30	211.49000549316406
6938	LIN	2019-12-31	212.89999389648438
6939	LIN	2020-01-02	210.74000549316406
6940	LIN	2020-01-03	205.25999450683594
6941	LIN	2020-01-06	204.38999938964844
6942	LIN	2020-01-07	204.8300018310547
6943	LIN	2020-01-08	207.38999938964844
6944	LIN	2020-01-09	208.85000610351562
6945	LIN	2020-01-10	209.0800018310547
6946	LIN	2020-01-13	211.8000030517578
6947	LIN	2020-01-14	209.9600067138672
6948	LIN	2020-01-15	211.44000244140625
6949	LIN	2020-01-16	213.05999755859375
6950	LIN	2020-01-17	214.10000610351562
6951	LIN	2020-01-21	211.72999572753906
6952	LIN	2020-01-22	211.0800018310547
6953	LIN	2020-01-23	209.6199951171875
6954	LIN	2020-01-24	209.99000549316406
6955	LIN	2020-01-27	204.8800048828125
6956	LIN	2020-01-28	207.8800048828125
6957	LIN	2020-01-29	208.22999572753906
6958	LIN	2020-01-30	208.22999572753906
6959	LIN	2020-01-31	203.1300048828125
6960	LIN	2020-02-03	209.44000244140625
6961	LIN	2020-02-04	213.5
6962	LIN	2020-02-05	216.74000549316406
6963	LIN	2020-02-06	216.75
6964	LIN	2020-02-07	214.16000366210938
6965	LIN	2020-02-10	215.44000244140625
6966	LIN	2020-02-11	216.22000122070312
6967	LIN	2020-02-12	217.1999969482422
6968	LIN	2020-02-13	221.25999450683594
6969	LIN	2020-02-14	222.63999938964844
6970	LIN	2020-02-18	223.5500030517578
6971	LIN	2020-02-19	222.47999572753906
6972	LIN	2020-02-20	221.1999969482422
6973	LIN	2020-02-21	218.33999633789062
6974	LIN	2020-02-24	210.5500030517578
6975	LIN	2020-02-25	201.64999389648438
6976	LIN	2020-02-26	203.41000366210938
6977	LIN	2020-02-27	194.9499969482422
6978	LIN	2020-02-28	191.00999450683594
6979	LIN	2020-03-02	198.14999389648438
6980	LIN	2020-03-03	195.38999938964844
6981	LIN	2020-03-04	205.52999877929688
6982	LIN	2020-03-05	196.50999450683594
6983	LIN	2020-03-06	189.1999969482422
6984	LIN	2020-03-09	173.1300048828125
6985	LIN	2020-03-10	176.2100067138672
6986	LIN	2020-03-11	173.9199981689453
6987	LIN	2020-03-12	158.02000427246094
6988	LIN	2020-03-13	176.5
6989	LIN	2020-03-16	158.35000610351562
6990	LIN	2020-03-17	163.8800048828125
6991	LIN	2020-03-18	157.50999450683594
6992	LIN	2020-03-19	154.00999450683594
6993	LIN	2020-03-20	151.3000030517578
6994	LIN	2020-03-23	150.0
6995	LIN	2020-03-24	164.80999755859375
6996	LIN	2020-03-25	165.3000030517578
6997	LIN	2020-03-26	174.19000244140625
6998	LIN	2020-03-27	167.33999633789062
6999	LIN	2020-03-30	176.8000030517578
7000	LIN	2020-03-31	173.0
7001	LIN	2020-04-01	160.8699951171875
7002	LIN	2020-04-02	164.08999633789062
7003	LIN	2020-04-03	162.1300048828125
7004	LIN	2020-04-06	175.9199981689453
7005	LIN	2020-04-07	179.94000244140625
7006	LIN	2020-04-08	186.94000244140625
7007	LIN	2020-04-09	189.47999572753906
7008	LIN	2020-04-13	186.11000061035156
7009	LIN	2020-04-14	189.83999633789062
7010	LIN	2020-04-15	181.14999389648438
7011	LIN	2020-04-16	183.1300048828125
7012	LIN	2020-04-17	188.5500030517578
7013	LIN	2020-04-20	185.0
7014	LIN	2020-04-21	178.8800048828125
7015	LIN	2020-04-22	181.60000610351562
7016	LIN	2020-04-23	181.3000030517578
7017	LIN	2020-04-24	181.47000122070312
7018	LIN	2020-04-27	184.5800018310547
7019	LIN	2020-04-28	186.8800048828125
7020	LIN	2020-04-29	188.69000244140625
7021	LIN	2020-04-30	183.99000549316406
7022	LIN	2020-05-01	180.3300018310547
7023	LIN	2020-05-04	182.66000366210938
7024	LIN	2020-05-05	182.00999450683594
7025	LIN	2020-05-06	178.9499969482422
7026	LIN	2020-05-07	184.7899932861328
7027	LIN	2020-05-08	188.41000366210938
7028	LIN	2020-05-11	186.86000061035156
7029	LIN	2020-05-12	183.08999633789062
7030	LIN	2020-05-13	178.77999877929688
7031	LIN	2020-05-14	179.25
7032	LIN	2020-05-15	182.58999633789062
7033	LIN	2020-05-18	192.25
7034	LIN	2020-05-19	190.25
7035	LIN	2020-05-20	195.99000549316406
7036	LIN	2020-05-21	193.6699981689453
7037	LIN	2020-05-22	190.8699951171875
7038	LIN	2020-05-26	193.0
7039	LIN	2020-05-27	193.1300048828125
7040	LIN	2020-05-28	200.0399932861328
7041	LIN	2020-05-29	202.33999633789062
7042	LIN	2020-06-01	205.22000122070312
7043	LIN	2020-06-02	206.25999450683594
7044	LIN	2020-06-03	212.88999938964844
7045	LIN	2020-06-04	212.55999755859375
7046	LIN	2020-06-05	221.27999877929688
7047	LIN	2020-06-08	216.42999267578125
7048	LIN	2020-06-09	214.22999572753906
7049	LIN	2020-06-10	213.36000061035156
7050	LIN	2020-06-11	199.11000061035156
7051	LIN	2020-06-12	201.94000244140625
7052	LIN	2020-06-15	203.24000549316406
7053	LIN	2020-06-16	208.27999877929688
7054	LIN	2020-06-17	207.47999572753906
7055	LIN	2020-06-18	208.16000366210938
7056	LIN	2020-06-19	208.0500030517578
7057	LIN	2020-06-22	209.97000122070312
7058	LIN	2020-06-23	212.3699951171875
7059	LIN	2020-06-24	206.07000732421875
7060	LIN	2020-06-25	209.13999938964844
7061	LIN	2020-06-26	206.82000732421875
7062	LIN	2020-06-29	211.27999877929688
7063	LIN	2020-06-30	212.11000061035156
7064	LIN	2020-07-01	214.77000427246094
7065	LIN	2020-07-02	221.25999450683594
7066	LIN	2020-07-06	224.64999389648438
7067	LIN	2020-07-07	224.52999877929688
7068	LIN	2020-07-08	221.52000427246094
7069	LIN	2020-07-09	221.9499969482422
7070	LIN	2020-07-10	225.9499969482422
7071	LIN	2020-07-13	225.82000732421875
7072	LIN	2020-07-14	233.1300048828125
7073	LIN	2020-07-15	237.6300048828125
7074	LIN	2020-07-16	238.88999938964844
7075	LIN	2020-07-17	242.60000610351562
7076	LIN	2020-07-20	240.32000732421875
7077	LIN	2020-07-21	244.0
7078	LIN	2020-07-22	245.33999633789062
7079	LIN	2020-07-23	245.97999572753906
7080	LIN	2020-07-24	244.07000732421875
7081	LIN	2020-07-27	246.86000061035156
7082	LIN	2020-07-28	243.6999969482422
7083	LIN	2020-07-29	244.7100067138672
7084	LIN	2020-07-30	242.02000427246094
7085	LIN	2020-07-31	245.11000061035156
7086	LIN	2020-08-03	244.30999755859375
7087	LIN	2020-08-04	243.85000610351562
7088	LIN	2020-08-05	248.27000427246094
7089	LIN	2020-08-06	246.66000366210938
7090	LIN	2020-08-07	245.30999755859375
7091	LIN	2020-08-10	243.33999633789062
7092	LIN	2020-08-11	244.85000610351562
7093	LIN	2020-08-12	248.6300048828125
7094	LIN	2020-08-13	249.24000549316406
7095	LIN	2020-08-14	248.5
7096	LIN	2020-08-17	248.42999267578125
7097	LIN	2020-08-18	246.8800048828125
7098	LIN	2020-08-19	247.24000549316406
7099	LIN	2020-08-20	245.30999755859375
7100	LIN	2020-08-21	244.3000030517578
7101	LIN	2020-08-24	248.91000366210938
7102	LIN	2020-08-25	250.0800018310547
7103	LIN	2020-08-26	252.8800048828125
7104	LIN	2020-08-27	250.92999267578125
7105	LIN	2020-08-28	253.57000732421875
7106	LIN	2020-08-31	249.74000549316406
7107	LIN	2020-09-01	256.94000244140625
7108	LIN	2020-09-02	260.2300109863281
7109	LIN	2020-09-03	250.4499969482422
7110	LIN	2020-09-04	247.6999969482422
7111	LIN	2020-09-08	243.0500030517578
7112	LIN	2020-09-09	251.14999389648438
7113	LIN	2020-09-10	247.2899932861328
7114	LIN	2020-09-11	250.1699981689453
7115	LIN	2020-09-14	251.25
7116	LIN	2020-09-15	250.72999572753906
7117	LIN	2020-09-16	248.83999633789062
7118	LIN	2020-09-17	250.38999938964844
7119	LIN	2020-09-18	246.10000610351562
7120	LIN	2020-09-21	238.44000244140625
7121	LIN	2020-09-22	238.22999572753906
7122	LIN	2020-09-23	233.14999389648438
7123	LIN	2020-09-24	234.5
7124	LIN	2020-09-25	232.75
7125	LIN	2020-09-28	237.0500030517578
7126	LIN	2020-09-29	236.42999267578125
7127	LIN	2020-09-30	238.1300048828125
7128	LIN	2020-10-01	232.6999969482422
7129	LIN	2020-10-02	232.14999389648438
7130	LIN	2020-10-05	235.08999633789062
7131	LIN	2020-10-06	232.0800018310547
7132	LIN	2020-10-07	238.9499969482422
7133	LIN	2020-10-08	237.75
7134	LIN	2020-10-09	239.94000244140625
7135	LIN	2020-10-12	240.25999450683594
7136	LIN	2020-10-13	235.97999572753906
7137	LIN	2020-10-14	234.86000061035156
7138	LIN	2020-10-15	229.60000610351562
7139	LIN	2020-10-16	233.0800018310547
7140	LIN	2020-10-19	229.8699951171875
7141	LIN	2020-10-20	233.24000549316406
7142	LIN	2020-10-21	230.91000366210938
7143	LIN	2020-10-22	233.1999969482422
7144	LIN	2020-10-23	234.27000427246094
7145	LIN	2020-10-26	227.99000549316406
7146	LIN	2020-10-27	225.47000122070312
7147	LIN	2020-10-28	216.91000366210938
7148	LIN	2020-10-29	219.83999633789062
7149	LIN	2020-10-30	220.33999633789062
7150	LIN	2020-11-02	228.5800018310547
7151	LIN	2020-11-03	234.08999633789062
7152	LIN	2020-11-04	235.2899932861328
7153	LIN	2020-11-05	249.75999450683594
7154	LIN	2020-11-06	250.32000732421875
7155	LIN	2020-11-09	257.6499938964844
7156	LIN	2020-11-10	262.0400085449219
7157	LIN	2020-11-11	259.6199951171875
7158	LIN	2020-11-12	255.07000732421875
7159	LIN	2020-11-13	257.05999755859375
7160	LIN	2020-11-16	255.4600067138672
7161	LIN	2020-11-17	252.13999938964844
7162	LIN	2020-11-18	250.3000030517578
7163	LIN	2020-11-19	253.07000732421875
7164	LIN	2020-11-20	252.07000732421875
7165	LIN	2020-11-23	252.13999938964844
7166	LIN	2020-11-24	256.1600036621094
7167	LIN	2020-11-25	253.33999633789062
7168	LIN	2020-11-27	257.42999267578125
7169	LIN	2020-11-30	256.4200134277344
7170	LIN	2020-12-01	258.8999938964844
7171	LIN	2020-12-02	251.0
7172	LIN	2020-12-03	246.1999969482422
7173	LIN	2020-12-04	250.6199951171875
7174	LIN	2020-12-07	249.77999877929688
7175	LIN	2020-12-08	249.24000549316406
7176	LIN	2020-12-09	251.13999938964844
7177	LIN	2020-12-10	250.9499969482422
7178	LIN	2020-12-11	249.39999389648438
7179	LIN	2020-12-14	247.60000610351562
7180	LIN	2020-12-15	251.66000366210938
7181	LIN	2020-12-16	250.1300048828125
7182	LIN	2020-12-17	256.6300048828125
7183	LIN	2020-12-18	257.6700134277344
7184	LIN	2020-12-21	254.1699981689453
7185	LIN	2020-12-22	253.4600067138672
7186	LIN	2020-12-23	255.10000610351562
7187	LIN	2020-12-24	256.6199951171875
7188	LIN	2020-12-28	260.0199890136719
7189	LIN	2020-12-29	259.4200134277344
7190	LIN	2020-12-30	261.7699890136719
7191	LIN	2020-12-31	263.510009765625
7192	LIN	2021-01-04	258.80999755859375
7193	LIN	2021-01-05	262.8699951171875
7194	LIN	2021-01-06	271.5
7195	LIN	2021-01-07	270.7200012207031
7196	LIN	2021-01-08	270.3999938964844
7197	LIN	2021-01-11	267.5299987792969
7198	LIN	2021-01-12	266.6199951171875
7199	LIN	2021-01-13	267.7300109863281
7200	LIN	2021-01-14	263.69000244140625
7201	LIN	2021-01-15	258.0899963378906
7202	LIN	2021-01-19	259.0400085449219
7203	LIN	2021-01-20	257.3999938964844
7204	LIN	2021-01-21	253.1999969482422
7205	LIN	2021-01-22	251.47999572753906
7206	LIN	2021-01-25	253.1199951171875
7207	LIN	2021-01-26	255.85000610351562
7208	LIN	2021-01-27	242.91000366210938
7209	LIN	2021-01-28	249.5399932861328
7210	LIN	2021-01-29	245.39999389648438
7211	LIN	2021-02-01	250.42999267578125
7212	LIN	2021-02-02	252.25
7213	LIN	2021-02-03	250.1300048828125
7214	LIN	2021-02-04	249.17999267578125
7215	LIN	2021-02-05	257.3699951171875
7216	LIN	2021-02-08	257.3399963378906
7217	LIN	2021-02-09	255.6199951171875
7218	LIN	2021-02-10	252.72000122070312
7219	LIN	2021-02-11	253.11000061035156
7220	LIN	2021-02-12	252.67999267578125
7221	LIN	2021-02-16	250.13999938964844
7222	LIN	2021-02-17	249.27999877929688
7223	LIN	2021-02-18	249.92999267578125
7224	LIN	2021-02-19	250.8800048828125
7225	LIN	2021-02-22	251.07000732421875
7226	LIN	2021-02-23	258.6400146484375
7227	LIN	2021-02-24	254.61000061035156
7228	LIN	2021-02-25	247.0
7229	LIN	2021-02-26	244.27000427246094
7230	LIN	2021-03-01	251.49000549316406
7231	LIN	2021-03-02	254.00999450683594
7232	LIN	2021-03-03	247.5500030517578
7233	LIN	2021-03-04	245.4199981689453
7234	LIN	2021-03-05	247.63999938964844
7235	LIN	2021-03-08	253.67999267578125
7236	LIN	2021-03-09	262.3399963378906
7237	LIN	2021-03-10	265.6400146484375
7238	LIN	2021-03-11	267.3699951171875
7239	LIN	2021-03-12	268.5
7240	LIN	2021-03-15	269.0
7241	LIN	2021-03-16	270.7900085449219
7242	LIN	2021-03-17	269.54998779296875
7243	LIN	2021-03-18	267.8999938964844
7244	LIN	2021-03-19	269.1199951171875
7245	LIN	2021-03-22	270.3599853515625
7246	LIN	2021-03-23	267.8800048828125
7247	LIN	2021-03-24	269.7699890136719
7248	LIN	2021-03-25	273.3800048828125
7249	LIN	2021-03-26	281.3999938964844
7250	LIN	2021-03-29	281.0
7251	LIN	2021-03-30	279.260009765625
7252	LIN	2021-03-31	280.1400146484375
7253	LIN	2021-04-01	280.8399963378906
7254	LIN	2021-04-05	285.3999938964844
7255	LIN	2021-04-06	284.1099853515625
7256	LIN	2021-04-07	281.3500061035156
7257	LIN	2021-04-08	282.20001220703125
7258	LIN	2021-04-09	284.79998779296875
7259	LIN	2021-04-12	285.42999267578125
7260	LIN	2021-04-13	286.2900085449219
7261	LIN	2021-04-14	285.04998779296875
7262	LIN	2021-04-15	287.9700012207031
7263	LIN	2021-04-16	289.9599914550781
7264	LIN	2021-04-19	288.45001220703125
7265	LIN	2021-04-20	285.8399963378906
7266	LIN	2021-04-21	291.9700012207031
7267	LIN	2021-04-22	288.70001220703125
7268	LIN	2021-04-23	291.6000061035156
7269	LIN	2021-04-26	289.5199890136719
7270	LIN	2021-04-27	290.2099914550781
7271	LIN	2021-04-28	287.1400146484375
7272	LIN	2021-04-29	289.3399963378906
7273	LIN	2021-04-30	285.8399963378906
7274	LIN	2021-05-03	288.70001220703125
7275	LIN	2021-05-04	283.0
7276	LIN	2021-05-05	291.6099853515625
7277	LIN	2021-05-06	296.3999938964844
7278	LIN	2021-05-07	298.92999267578125
7279	LIN	2021-05-10	301.010009765625
7280	LIN	2021-05-11	298.6099853515625
7281	LIN	2021-05-12	293.9800109863281
7282	LIN	2021-05-13	297.95001220703125
7283	LIN	2021-05-14	301.1700134277344
7284	LIN	2021-05-17	300.8800048828125
7285	LIN	2021-05-18	298.0
7286	LIN	2021-05-19	296.07000732421875
7287	LIN	2021-05-20	298.1300048828125
7288	LIN	2021-05-21	298.57000732421875
7289	LIN	2021-05-24	301.2699890136719
7290	LIN	2021-05-25	301.25
7291	LIN	2021-05-26	299.7699890136719
7292	LIN	2021-05-27	300.7799987792969
7293	LIN	2021-05-28	300.6000061035156
7294	LIN	2021-06-01	302.260009765625
7295	LIN	2021-06-02	299.8800048828125
7296	LIN	2021-06-03	298.32000732421875
7297	LIN	2021-06-04	299.8599853515625
7298	LIN	2021-06-07	291.5799865722656
7299	LIN	2021-06-08	292.5
7300	LIN	2021-06-09	290.4800109863281
7301	LIN	2021-06-10	290.3299865722656
7302	LIN	2021-06-11	291.2200012207031
7303	LIN	2021-06-14	290.9100036621094
7304	LIN	2021-06-15	290.9100036621094
7305	LIN	2021-06-16	289.55999755859375
7306	LIN	2021-06-17	287.239990234375
7307	LIN	2021-06-18	282.0199890136719
7308	LIN	2021-06-21	288.3299865722656
7309	LIN	2021-06-22	290.3500061035156
7310	LIN	2021-06-23	284.760009765625
7311	LIN	2021-06-24	285.1300048828125
7312	LIN	2021-06-25	285.1099853515625
7313	LIN	2021-06-28	289.69000244140625
7314	LIN	2021-06-29	290.3699951171875
7315	LIN	2021-06-30	289.1000061035156
7316	LIN	2021-07-01	290.8399963378906
7317	LIN	2021-07-02	291.760009765625
7318	LIN	2021-07-06	288.5
7319	LIN	2021-07-07	292.5299987792969
7320	LIN	2021-07-08	286.989990234375
7321	LIN	2021-07-09	292.7099914550781
7322	LIN	2021-07-12	292.5199890136719
7323	LIN	2021-07-13	289.7200012207031
7324	LIN	2021-07-14	291.0899963378906
7325	LIN	2021-07-15	292.04998779296875
7326	LIN	2021-07-16	290.07000732421875
7327	LIN	2021-07-19	284.6700134277344
7328	LIN	2021-07-20	290.3699951171875
7329	LIN	2021-07-21	294.20001220703125
7330	LIN	2021-07-22	295.2200012207031
7331	LIN	2021-07-23	298.80999755859375
7332	LIN	2021-07-26	298.4700012207031
7333	LIN	2021-07-27	298.8500061035156
7334	LIN	2021-07-28	296.8599853515625
7335	LIN	2021-07-29	299.45001220703125
7336	LIN	2021-07-30	307.3900146484375
7337	LIN	2021-08-02	300.2200012207031
7338	LIN	2021-08-03	302.9200134277344
7339	LIN	2021-08-04	305.6199951171875
7340	LIN	2021-08-05	304.8299865722656
7341	LIN	2021-08-06	305.8699951171875
7342	LIN	2021-08-09	303.260009765625
7343	LIN	2021-08-10	301.7799987792969
7344	LIN	2021-08-11	306.29998779296875
7345	LIN	2021-08-12	306.6600036621094
7346	LIN	2021-08-13	309.3999938964844
7347	LIN	2021-08-16	311.3500061035156
7348	LIN	2021-08-17	311.5199890136719
7349	LIN	2021-08-18	309.9100036621094
7350	LIN	2021-08-19	311.1700134277344
7351	LIN	2021-08-20	313.8500061035156
7352	LIN	2021-08-23	312.8299865722656
7353	LIN	2021-08-24	312.4800109863281
7354	LIN	2021-08-25	312.8500061035156
7355	LIN	2021-08-26	311.32000732421875
7356	LIN	2021-08-27	314.5400085449219
7357	LIN	2021-08-30	315.54998779296875
7358	LIN	2021-08-31	314.5899963378906
7359	LIN	2021-09-01	313.8800048828125
7360	LIN	2021-09-02	315.57000732421875
7361	LIN	2021-09-03	313.42999267578125
7362	LIN	2021-09-07	315.6400146484375
7363	LIN	2021-09-08	311.5899963378906
7364	LIN	2021-09-09	312.70001220703125
7365	LIN	2021-09-10	310.44000244140625
7366	LIN	2021-09-13	313.5
7367	LIN	2021-09-14	311.94000244140625
7368	LIN	2021-09-15	314.5299987792969
7369	LIN	2021-09-16	313.0799865722656
7370	LIN	2021-09-17	309.32000732421875
7371	LIN	2021-09-20	302.2099914550781
7372	LIN	2021-09-21	304.9599914550781
7373	LIN	2021-09-22	306.05999755859375
7374	LIN	2021-09-23	310.3699951171875
7375	LIN	2021-09-24	310.260009765625
7376	LIN	2021-09-27	309.2099914550781
7377	LIN	2021-09-28	299.92999267578125
7378	LIN	2021-09-29	299.1400146484375
7379	LIN	2021-09-30	293.3800048828125
7380	LIN	2021-10-01	297.8500061035156
7381	LIN	2021-10-04	294.6499938964844
7382	LIN	2021-10-05	297.8299865722656
7383	LIN	2021-10-06	296.04998779296875
7384	LIN	2021-10-07	299.1600036621094
7385	LIN	2021-10-08	296.19000244140625
7386	LIN	2021-10-11	294.8399963378906
7387	LIN	2021-10-12	295.80999755859375
7388	LIN	2021-10-13	300.989990234375
7389	LIN	2021-10-14	308.7699890136719
7390	LIN	2021-10-15	308.239990234375
7391	LIN	2021-10-18	307.9700012207031
7392	LIN	2021-10-19	310.67999267578125
7393	LIN	2021-10-20	311.2200012207031
7394	LIN	2021-10-21	311.30999755859375
7395	LIN	2021-10-22	314.1499938964844
7396	LIN	2021-10-25	316.67999267578125
7397	LIN	2021-10-26	316.7699890136719
7398	LIN	2021-10-27	318.9700012207031
7399	LIN	2021-10-28	317.9599914550781
7400	LIN	2021-10-29	319.20001220703125
7401	LIN	2021-11-01	322.9700012207031
7402	LIN	2021-11-02	327.57000732421875
7403	LIN	2021-11-03	328.4100036621094
7404	LIN	2021-11-04	331.5
7405	LIN	2021-11-05	331.989990234375
7406	LIN	2021-11-08	337.5299987792969
7407	LIN	2021-11-09	338.6199951171875
7408	LIN	2021-11-10	336.6199951171875
7409	LIN	2021-11-11	335.6600036621094
7410	LIN	2021-11-12	337.0199890136719
7411	LIN	2021-11-15	334.010009765625
7412	LIN	2021-11-16	332.9700012207031
7413	LIN	2021-11-17	331.4800109863281
7414	LIN	2021-11-18	331.0
7415	LIN	2021-11-19	332.19000244140625
7416	LIN	2021-11-22	329.739990234375
7417	LIN	2021-11-23	330.25
7418	LIN	2021-11-24	327.25
7419	LIN	2021-11-26	320.57000732421875
7420	LIN	2021-11-29	320.739990234375
7421	LIN	2021-11-30	318.1400146484375
7422	LIN	2021-12-01	318.2900085449219
7423	LIN	2021-12-02	324.0
7424	LIN	2021-12-03	320.70001220703125
7425	LIN	2021-12-06	325.0299987792969
7426	LIN	2021-12-07	330.6499938964844
7427	LIN	2021-12-08	333.19000244140625
7428	LIN	2021-12-09	332.1199951171875
7429	LIN	2021-12-10	334.0
7430	LIN	2021-12-13	334.19000244140625
7431	LIN	2021-12-14	334.5
7432	LIN	2021-12-15	341.3599853515625
7433	LIN	2021-12-16	340.010009765625
7434	LIN	2021-12-17	333.8299865722656
7435	LIN	2021-12-20	330.32000732421875
7436	LIN	2021-12-21	332.8900146484375
7437	LIN	2021-12-22	335.3500061035156
7438	LIN	2021-12-23	339.1700134277344
7439	LIN	2021-12-27	343.4200134277344
7440	LIN	2021-12-28	343.7900085449219
7441	LIN	2021-12-29	345.3999938964844
7442	LIN	2021-12-30	344.3299865722656
7443	LIN	2021-12-31	346.42999267578125
7444	LIN	2022-01-03	338.6400146484375
7445	LIN	2022-01-04	344.80999755859375
7446	LIN	2022-01-05	346.4100036621094
7447	LIN	2022-01-06	338.010009765625
7448	LIN	2022-01-07	336.2799987792969
7449	LIN	2022-01-10	335.42999267578125
7450	LIN	2022-01-11	336.42999267578125
7451	LIN	2022-01-12	341.2900085449219
7452	LIN	2022-01-13	333.4100036621094
7453	LIN	2022-01-14	328.6300048828125
7454	LIN	2022-01-18	321.1600036621094
7455	LIN	2022-01-19	322.19000244140625
7456	LIN	2022-01-20	321.67999267578125
7457	LIN	2022-01-21	316.1199951171875
7458	LIN	2022-01-24	316.1600036621094
7459	LIN	2022-01-25	313.5899963378906
7460	LIN	2022-01-26	308.92999267578125
7461	LIN	2022-01-27	311.3500061035156
7462	LIN	2022-01-28	314.94000244140625
7463	LIN	2022-01-31	318.67999267578125
7464	LIN	2022-02-01	321.4100036621094
7465	LIN	2022-02-02	322.2900085449219
7466	LIN	2022-02-03	311.79998779296875
7467	LIN	2022-02-04	297.9800109863281
7468	LIN	2022-02-07	296.4700012207031
7469	LIN	2022-02-08	298.7099914550781
7470	LIN	2022-02-09	304.1499938964844
7471	LIN	2022-02-10	308.8500061035156
7472	LIN	2022-02-11	294.7300109863281
7473	LIN	2022-02-14	293.510009765625
7474	LIN	2022-02-15	301.8999938964844
7475	LIN	2022-02-16	303.8299865722656
7476	LIN	2022-02-17	298.9700012207031
7477	LIN	2022-02-18	302.8599853515625
7478	LIN	2022-02-22	293.5899963378906
7479	LIN	2022-02-23	291.0899963378906
7480	LIN	2022-02-24	285.25
7481	LIN	2022-02-25	297.489990234375
7482	LIN	2022-02-28	293.239990234375
7483	LIN	2022-03-01	282.55999755859375
7484	LIN	2022-03-02	290.20001220703125
7485	LIN	2022-03-03	287.4100036621094
7486	LIN	2022-03-04	281.42999267578125
7487	LIN	2022-03-07	270.989990234375
7488	LIN	2022-03-08	271.44000244140625
7489	LIN	2022-03-09	292.7699890136719
7490	LIN	2022-03-10	283.4800109863281
7491	LIN	2022-03-11	280.760009765625
7492	LIN	2022-03-14	285.3599853515625
7493	LIN	2022-03-15	294.1000061035156
7494	LIN	2022-03-16	304.5299987792969
7495	LIN	2022-03-17	309.3699951171875
7496	LIN	2022-03-18	311.6600036621094
7497	LIN	2022-03-21	310.70001220703125
7498	LIN	2022-03-22	312.1300048828125
7499	LIN	2022-03-23	307.29998779296875
7500	LIN	2022-03-24	318.0400085449219
7501	LIN	2022-03-25	318.739990234375
7502	LIN	2022-03-28	322.6400146484375
7503	LIN	2022-03-29	326.3399963378906
7504	LIN	2022-03-30	325.6199951171875
7505	LIN	2022-03-31	319.42999267578125
7506	LIN	2022-04-01	322.7300109863281
7507	LIN	2022-04-04	321.44000244140625
7508	LIN	2022-04-05	321.7699890136719
7509	LIN	2022-04-06	315.04998779296875
7510	LIN	2022-04-07	318.04998779296875
7511	LIN	2022-04-08	317.82000732421875
7512	LIN	2022-04-11	317.1499938964844
7513	LIN	2022-04-12	314.0
7514	LIN	2022-04-13	319.25
7515	LIN	2022-04-14	318.5199890136719
7516	LIN	2022-04-18	317.5400085449219
7517	LIN	2022-04-19	318.1499938964844
7518	LIN	2022-04-20	326.3699951171875
7519	LIN	2022-04-21	324.3699951171875
7520	LIN	2022-04-22	309.7200012207031
7521	LIN	2022-04-25	313.989990234375
7522	LIN	2022-04-26	303.5299987792969
7523	LIN	2022-04-27	307.0400085449219
7524	LIN	2022-04-28	315.19000244140625
7525	LIN	2022-04-29	311.9599914550781
7526	LIN	2022-05-02	313.2900085449219
7527	LIN	2022-05-03	314.010009765625
7528	LIN	2022-05-04	322.239990234375
7529	LIN	2022-05-05	312.6099853515625
7530	LIN	2022-05-06	308.6600036621094
7531	LIN	2022-05-09	300.2699890136719
7532	LIN	2022-05-10	299.3800048828125
7533	LIN	2022-05-11	300.45001220703125
7534	LIN	2022-05-12	301.3399963378906
7535	LIN	2022-05-13	308.7699890136719
7536	LIN	2022-05-16	309.44000244140625
7537	LIN	2022-05-17	318.7699890136719
7538	LIN	2022-05-18	310.07000732421875
7539	LIN	2022-05-19	310.70001220703125
7540	LIN	2022-05-20	315.17999267578125
7541	LIN	2022-05-23	320.4200134277344
7542	LIN	2022-05-24	320.489990234375
7543	LIN	2022-05-25	315.8500061035156
7544	LIN	2022-05-26	320.3299865722656
7545	LIN	2022-05-27	329.6300048828125
7546	LIN	2022-05-31	324.67999267578125
7547	LIN	2022-06-01	319.6099853515625
7548	LIN	2022-06-02	333.17999267578125
7549	LIN	2022-06-03	331.8999938964844
7550	LIN	2022-06-06	335.510009765625
7551	LIN	2022-06-07	335.760009765625
7552	LIN	2022-06-08	328.6000061035156
7553	LIN	2022-06-09	318.69000244140625
7554	LIN	2022-06-10	310.8900146484375
7555	LIN	2022-06-13	301.3299865722656
7556	LIN	2022-06-14	295.6199951171875
7557	LIN	2022-06-15	299.989990234375
7558	LIN	2022-06-16	289.7200012207031
7559	LIN	2022-06-17	290.67999267578125
7560	LIN	2022-06-21	298.7799987792969
7561	LIN	2022-06-22	298.3999938964844
7562	LIN	2022-06-23	296.8299865722656
7563	LIN	2022-06-24	303.2300109863281
7564	LIN	2022-06-27	296.260009765625
7565	LIN	2022-06-28	293.3999938964844
7566	LIN	2022-06-29	291.4100036621094
7567	LIN	2022-06-30	287.5299987792969
7568	LIN	2022-07-01	285.44000244140625
7569	LIN	2022-07-05	270.6300048828125
7570	LIN	2022-07-06	274.2900085449219
7571	LIN	2022-07-07	273.8800048828125
7572	LIN	2022-07-08	273.67999267578125
7573	LIN	2022-07-11	276.7699890136719
7574	LIN	2022-07-12	273.5400085449219
7575	LIN	2022-07-13	274.7300109863281
7576	LIN	2022-07-14	269.010009765625
7577	LIN	2022-07-15	276.9800109863281
7578	LIN	2022-07-18	277.1300048828125
7579	LIN	2022-07-19	285.75
7580	LIN	2022-07-20	283.1400146484375
7581	LIN	2022-07-21	287.0299987792969
7582	LIN	2022-07-22	285.5400085449219
7583	LIN	2022-07-25	288.0899963378906
7584	LIN	2022-07-26	286.6199951171875
7585	LIN	2022-07-27	290.45001220703125
7586	LIN	2022-07-28	296.92999267578125
7587	LIN	2022-07-29	302.0
7588	LIN	2022-08-01	300.07000732421875
7589	LIN	2022-08-02	297.6400146484375
7590	LIN	2022-08-03	300.05999755859375
7591	LIN	2022-08-04	302.239990234375
7592	LIN	2022-08-05	301.9700012207031
7593	LIN	2022-08-08	300.9800109863281
7594	LIN	2022-08-09	300.6700134277344
7595	LIN	2022-08-10	309.3999938964844
7596	LIN	2022-08-11	305.8699951171875
7597	LIN	2022-08-12	311.54998779296875
7598	LIN	2022-08-15	312.2099914550781
7599	LIN	2022-08-16	312.2900085449219
7600	LIN	2022-08-17	309.4599914550781
7601	LIN	2022-08-18	310.1700134277344
7602	LIN	2022-08-19	303.75
7603	LIN	2022-08-22	295.7900085449219
7604	LIN	2022-08-23	294.17999267578125
7605	LIN	2022-08-24	293.1300048828125
7606	LIN	2022-08-25	297.1199951171875
7607	LIN	2022-08-26	286.25
7608	LIN	2022-08-29	287.510009765625
7609	LIN	2022-08-30	284.6499938964844
7610	LIN	2022-08-31	282.8599853515625
7611	LIN	2022-09-01	279.1400146484375
7612	LIN	2022-09-02	277.7099914550781
7613	LIN	2022-09-06	276.94000244140625
7614	LIN	2022-09-07	285.8299865722656
7615	LIN	2022-09-08	283.9100036621094
7616	LIN	2022-09-09	287.0299987792969
7617	LIN	2022-09-12	294.510009765625
7618	LIN	2022-09-13	285.5799865722656
7619	LIN	2022-09-14	286.57000732421875
7620	LIN	2022-09-15	282.8999938964844
7621	LIN	2022-09-16	283.3599853515625
7622	LIN	2022-09-19	285.1400146484375
7623	LIN	2022-09-20	281.5299987792969
7624	LIN	2022-09-21	276.5299987792969
7625	LIN	2022-09-22	274.07000732421875
7626	LIN	2022-09-23	269.1499938964844
7627	LIN	2022-09-26	264.25
7628	LIN	2022-09-27	265.20001220703125
7629	LIN	2022-09-28	271.45001220703125
7630	LIN	2022-09-29	269.6099853515625
7631	LIN	2022-09-30	269.5899963378906
7632	LIN	2022-10-03	275.82000732421875
7633	LIN	2022-10-04	286.4599914550781
7634	LIN	2022-10-05	283.7900085449219
7635	LIN	2022-10-06	278.82000732421875
7636	LIN	2022-10-07	273.20001220703125
7637	LIN	2022-10-10	271.8299865722656
7638	LIN	2022-10-11	271.0
7639	LIN	2022-10-12	271.5899963378906
7640	LIN	2022-10-13	282.4599914550781
7641	LIN	2022-10-14	275.3399963378906
7642	LIN	2022-10-17	280.9200134277344
7643	LIN	2022-10-18	284.6600036621094
7644	LIN	2022-10-19	283.9100036621094
7645	LIN	2022-10-20	282.2300109863281
7646	LIN	2022-10-21	288.32000732421875
7647	LIN	2022-10-24	278.1199951171875
7648	LIN	2022-10-25	288.17999267578125
7649	LIN	2022-10-26	294.8399963378906
7650	LIN	2022-10-27	293.260009765625
7651	LIN	2022-10-28	301.79998779296875
7652	LIN	2022-10-31	297.3500061035156
7653	LIN	2022-11-01	298.1700134277344
7654	LIN	2022-11-02	294.3399963378906
7655	LIN	2022-11-03	297.6000061035156
7656	LIN	2022-11-04	308.92999267578125
7657	LIN	2022-11-07	313.489990234375
7658	LIN	2022-11-08	314.7099914550781
7659	LIN	2022-11-09	314.44000244140625
7660	LIN	2022-11-10	328.3699951171875
7661	LIN	2022-11-11	330.2200012207031
7662	LIN	2022-11-14	332.0799865722656
7663	LIN	2022-11-15	332.55999755859375
7664	LIN	2022-11-16	333.7300109863281
7665	LIN	2022-11-17	330.3399963378906
7666	LIN	2022-11-18	334.9100036621094
7667	LIN	2022-11-21	334.3699951171875
7668	LIN	2022-11-22	339.760009765625
7669	LIN	2022-11-23	342.8599853515625
7670	LIN	2022-11-25	344.4200134277344
7671	LIN	2022-11-28	337.70001220703125
7672	LIN	2022-11-29	331.9700012207031
7673	LIN	2022-11-30	336.4800109863281
7674	LIN	2022-12-01	337.260009765625
7675	LIN	2022-12-02	337.3500061035156
7676	LIN	2022-12-05	334.260009765625
7677	LIN	2022-12-06	331.5
7678	LIN	2022-12-07	331.3999938964844
7679	LIN	2022-12-08	334.6300048828125
7680	LIN	2022-12-09	332.2099914550781
7681	LIN	2022-12-12	336.04998779296875
7682	LIN	2022-12-13	342.45001220703125
7683	LIN	2022-12-14	342.010009765625
7684	LIN	2022-12-15	330.79998779296875
7685	LIN	2022-12-16	329.6300048828125
7686	LIN	2022-12-19	327.04998779296875
7687	LIN	2022-12-20	328.92999267578125
7688	LIN	2022-12-21	328.6700134277344
7689	LIN	2022-12-22	327.6600036621094
7690	LIN	2022-12-23	329.3299865722656
7691	LIN	2022-12-27	328.95001220703125
7692	LIN	2022-12-28	325.9100036621094
7693	LIN	2022-12-29	329.75
7694	LIN	2022-12-30	326.17999267578125
7695	LIN	2023-01-03	318.3500061035156
7696	LIN	2023-01-04	316.7699890136719
7697	LIN	2023-01-05	305.489990234375
7698	LIN	2023-01-06	316.1600036621094
7699	LIN	2023-01-09	321.9200134277344
7700	LIN	2023-01-10	322.0299987792969
7701	LIN	2023-01-11	329.6199951171875
7702	LIN	2023-01-12	328.9100036621094
7703	LIN	2023-01-13	334.1099853515625
7704	LIN	2023-01-17	330.0
7705	LIN	2023-01-18	324.3399963378906
7706	LIN	2023-01-19	324.5400085449219
7707	LIN	2023-01-20	328.6199951171875
7708	LIN	2023-01-23	326.489990234375
7709	LIN	2023-01-24	328.6300048828125
7710	LIN	2023-01-25	326.3599853515625
7711	LIN	2023-01-26	329.510009765625
7712	LIN	2023-01-27	324.70001220703125
7713	LIN	2023-01-30	325.0299987792969
7714	LIN	2023-01-31	330.94000244140625
7715	LIN	2023-02-01	331.0799865722656
7716	LIN	2023-02-02	332.04998779296875
7717	LIN	2023-02-03	323.6000061035156
7718	LIN	2023-02-06	322.8599853515625
7719	LIN	2023-02-07	337.1199951171875
7720	LIN	2023-02-08	334.25
7721	LIN	2023-02-09	332.57000732421875
7722	LIN	2023-02-10	332.0400085449219
7723	LIN	2023-02-13	334.05999755859375
7724	LIN	2023-02-14	334.0
7725	LIN	2023-02-15	332.5299987792969
7726	LIN	2023-02-16	323.5
7727	LIN	2023-02-17	321.5199890136719
7728	LIN	2023-02-21	324.55999755859375
7729	LIN	2023-02-22	330.0299987792969
7730	LIN	2023-02-23	331.8900146484375
7731	LIN	2023-02-24	347.6600036621094
7732	LIN	2023-02-27	344.4800109863281
7733	LIN	2023-02-28	348.3699951171875
7734	LIN	2023-03-01	350.04998779296875
7735	LIN	2023-03-02	351.75
7736	LIN	2023-03-03	362.3800048828125
7737	LIN	2023-03-06	358.04998779296875
7738	LIN	2023-03-07	354.1400146484375
7739	LIN	2023-03-08	354.8999938964844
7740	LIN	2023-03-09	345.9200134277344
7741	LIN	2023-03-10	341.5400085449219
7742	LIN	2023-03-13	334.8299865722656
7743	LIN	2023-03-14	342.44000244140625
7744	LIN	2023-03-15	330.92999267578125
7745	LIN	2023-03-16	338.2900085449219
7746	LIN	2023-03-17	330.489990234375
7747	LIN	2023-03-20	338.80999755859375
7748	LIN	2023-03-21	341.29998779296875
7749	LIN	2023-03-22	339.1499938964844
7750	LIN	2023-03-23	341.3299865722656
7751	LIN	2023-03-24	344.75
7752	LIN	2023-03-27	347.1000061035156
7753	LIN	2023-03-28	347.3699951171875
7754	LIN	2023-03-29	349.7300109863281
7755	LIN	2023-03-30	351.5400085449219
7756	LIN	2023-03-31	355.44000244140625
7757	LIN	2023-04-03	358.1000061035156
7758	LIN	2023-04-04	357.79998779296875
7759	LIN	2023-04-05	355.6099853515625
7760	LIN	2023-04-06	356.5799865722656
7761	LIN	2023-04-10	358.55999755859375
7762	LIN	2023-04-11	358.25
7763	LIN	2023-04-12	359.3500061035156
7764	LIN	2023-04-13	361.9599914550781
7765	LIN	2023-04-14	359.6700134277344
7766	LIN	2023-04-17	362.3500061035156
7767	LIN	2023-04-18	364.8699951171875
7768	LIN	2023-04-19	365.30999755859375
7769	LIN	2023-04-20	367.3500061035156
7770	LIN	2023-04-21	366.2099914550781
7771	LIN	2023-04-24	368.010009765625
7772	LIN	2023-04-25	367.05999755859375
7773	LIN	2023-04-26	365.0
7774	LIN	2023-04-27	365.6400146484375
7775	LIN	2023-04-28	369.45001220703125
7776	LIN	2023-05-01	372.30999755859375
7777	LIN	2023-05-02	370.0400085449219
7778	LIN	2023-05-03	363.5
7779	LIN	2023-05-04	360.79998779296875
7780	LIN	2023-05-05	366.3699951171875
7781	LIN	2023-05-08	365.6700134277344
7782	LIN	2023-05-09	364.70001220703125
7783	LIN	2023-05-10	368.8999938964844
7784	LIN	2023-05-11	367.0400085449219
7785	LIN	2023-05-12	370.3299865722656
7786	LIN	2023-05-15	368.79998779296875
7787	LIN	2023-05-16	365.8999938964844
7788	LIN	2023-05-17	365.010009765625
7789	LIN	2023-05-18	368.19000244140625
7790	LIN	2023-05-19 16:04:08-04:00	371.489990234375