va-project/DHR_price_history.csv at d304ff71515fc7db6dfe517f95924bf92834b8ae

Archived

This repository has been archived on 2023-06-18.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

Tommaso Verzegnassi b7a363e65f added eployees data + general fixs

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

367 KiB

Raw Blame History

1	symbol	date	Closing Price
2	DHR	1978-12-29	0.08588399738073349
3	DHR	1979-01-02	0.08588399738073349
4	DHR	1979-01-03	0.08884599804878235
5	DHR	1979-01-04	0.09180700033903122
6	DHR	1979-01-05	0.09773000329732895
7	DHR	1979-01-08	0.09773000329732895
8	DHR	1979-01-09	0.09476900100708008
9	DHR	1979-01-10	0.09476900100708008
10	DHR	1979-01-11	0.09180700033903122
11	DHR	1979-01-12	0.09476900100708008
12	DHR	1979-01-15	0.09180700033903122
13	DHR	1979-01-16	0.09180700033903122
14	DHR	1979-01-17	0.09180700033903122
15	DHR	1979-01-18	0.09476900100708008
16	DHR	1979-01-19	0.09476900100708008
17	DHR	1979-01-22	0.09773000329732895
18	DHR	1979-01-23	0.09476900100708008
19	DHR	1979-01-24	0.09180700033903122
20	DHR	1979-01-25	0.09180700033903122
21	DHR	1979-01-26	0.09180700033903122
22	DHR	1979-01-29	0.09180700033903122
23	DHR	1979-01-30	0.09180700033903122
24	DHR	1979-01-31	0.09180700033903122
25	DHR	1979-02-01	0.08884599804878235
26	DHR	1979-02-02	0.08588399738073349
27	DHR	1979-02-05	0.08588399738073349
28	DHR	1979-02-06	0.08588399738073349
29	DHR	1979-02-07	0.08292300254106522
30	DHR	1979-02-08	0.08292300254106522
31	DHR	1979-02-09	0.08292300254106522
32	DHR	1979-02-12	0.09180700033903122
33	DHR	1979-02-13	0.09180700033903122
34	DHR	1979-02-14	0.08588399738073349
35	DHR	1979-02-15	0.08884599804878235
36	DHR	1979-02-16	0.08884599804878235
37	DHR	1979-02-20	0.09180700033903122
38	DHR	1979-02-21	0.08884599804878235
39	DHR	1979-02-22	0.09476900100708008
40	DHR	1979-02-23	0.10069199651479721
41	DHR	1979-02-26	0.09476900100708008
42	DHR	1979-02-27	0.09476900100708008
43	DHR	1979-02-28	0.10069199651479721
44	DHR	1979-03-01	0.10365299880504608
45	DHR	1979-03-02	0.10069199651479721
46	DHR	1979-03-05	0.09773000329732895
47	DHR	1979-03-06	0.10069199651479721
48	DHR	1979-03-07	0.10365299880504608
49	DHR	1979-03-08	0.10957600176334381
50	DHR	1979-03-09	0.11253800243139267
51	DHR	1979-03-12	0.11549899727106094
52	DHR	1979-03-13	0.11253800243139267
53	DHR	1979-03-14	0.10957600176334381
54	DHR	1979-03-15	0.10957600176334381
55	DHR	1979-03-16	0.1184609979391098
56	DHR	1979-03-19	0.1184609979391098
57	DHR	1979-03-20	0.1184609979391098
58	DHR	1979-03-21	0.12142200022935867
59	DHR	1979-03-22	0.12142200022935867
60	DHR	1979-03-23	0.1184609979391098
61	DHR	1979-03-26	0.1184609979391098
62	DHR	1979-03-27	0.1184609979391098
63	DHR	1979-03-28	0.1184609979391098
64	DHR	1979-03-29	0.1184609979391098
65	DHR	1979-03-30	0.1184609979391098
66	DHR	1979-04-02	0.11549899727106094
67	DHR	1979-04-03	0.13326899707317352
68	DHR	1979-04-04	0.136230006814003
69	DHR	1979-04-05	0.14215299487113953
70	DHR	1979-04-06	0.13030700385570526
71	DHR	1979-04-09	0.13030700385570526
72	DHR	1979-04-10	0.13326899707317352
73	DHR	1979-04-11	0.13030700385570526
74	DHR	1979-04-12	0.1273459941148758
75	DHR	1979-04-16	0.12142200022935867
76	DHR	1979-04-17	0.13030700385570526
77	DHR	1979-04-18	0.12142200022935867
78	DHR	1979-04-19	0.1184609979391098
79	DHR	1979-04-20	0.1184609979391098
80	DHR	1979-04-23	0.1184609979391098
81	DHR	1979-04-24	0.11549899727106094
82	DHR	1979-04-25	0.11549899727106094
83	DHR	1979-04-26	0.1184609979391098
84	DHR	1979-04-27	0.11549899727106094
85	DHR	1979-04-30	0.11549899727106094
86	DHR	1979-05-01	0.10957600176334381
87	DHR	1979-05-02	0.10661499947309494
88	DHR	1979-05-03	0.10661499947309494
89	DHR	1979-05-04	0.10661499947309494
90	DHR	1979-05-07	0.10365299880504608
91	DHR	1979-05-08	0.10069199651479721
92	DHR	1979-05-09	0.10365299880504608
93	DHR	1979-05-10	0.10069199651479721
94	DHR	1979-05-11	0.10661499947309494
95	DHR	1979-05-14	0.10661499947309494
96	DHR	1979-05-15	0.10365299880504608
97	DHR	1979-05-16	0.10365299880504608
98	DHR	1979-05-17	0.10365299880504608
99	DHR	1979-05-18	0.10365299880504608
100	DHR	1979-05-21	0.10661499947309494
101	DHR	1979-05-22	0.10957600176334381
102	DHR	1979-05-23	0.10957600176334381
103	DHR	1979-05-24	0.10957600176334381
104	DHR	1979-05-25	0.13030700385570526
105	DHR	1979-05-29	0.12438400089740753
106	DHR	1979-05-30	0.1184609979391098
107	DHR	1979-05-31	0.1184609979391098
108	DHR	1979-06-01	0.11549899727106094
109	DHR	1979-06-04	0.1184609979391098
110	DHR	1979-06-05	0.12438400089740753
111	DHR	1979-06-06	0.12142200022935867
112	DHR	1979-06-07	0.12142200022935867
113	DHR	1979-06-08	0.12142200022935867
114	DHR	1979-06-11	0.12438400089740753
115	DHR	1979-06-12	0.12438400089740753
116	DHR	1979-06-13	0.12438400089740753
117	DHR	1979-06-14	0.13919200003147125
118	DHR	1979-06-15	0.136230006814003
119	DHR	1979-06-18	0.13030700385570526
120	DHR	1979-06-19	0.13030700385570526
121	DHR	1979-06-20	0.13030700385570526
122	DHR	1979-06-21	0.13030700385570526
123	DHR	1979-06-22	0.13030700385570526
124	DHR	1979-06-25	0.12438400089740753
125	DHR	1979-06-26	0.12142200022935867
126	DHR	1979-06-27	0.12438400089740753
127	DHR	1979-06-28	0.12142200022935867
128	DHR	1979-06-29	0.12142200022935867
129	DHR	1979-07-02	0.1184609979391098
130	DHR	1979-07-03	0.12142200022935867
131	DHR	1979-07-05	0.12142200022935867
132	DHR	1979-07-06	0.1184609979391098
133	DHR	1979-07-09	0.1184609979391098
134	DHR	1979-07-10	0.1184609979391098
135	DHR	1979-07-11	0.1184609979391098
136	DHR	1979-07-12	0.1184609979391098
137	DHR	1979-07-13	0.11549899727106094
138	DHR	1979-07-16	0.1184609979391098
139	DHR	1979-07-17	0.11549899727106094
140	DHR	1979-07-18	0.11253800243139267
141	DHR	1979-07-19	0.11549899727106094
142	DHR	1979-07-20	0.12142200022935867
143	DHR	1979-07-23	0.1184609979391098
144	DHR	1979-07-24	0.11549899727106094
145	DHR	1979-07-25	0.11549899727106094
146	DHR	1979-07-26	0.12438400089740753
147	DHR	1979-07-27	0.12142200022935867
148	DHR	1979-07-30	0.11549899727106094
149	DHR	1979-07-31	0.1184609979391098
150	DHR	1979-08-01	0.1184609979391098
151	DHR	1979-08-02	0.11549899727106094
152	DHR	1979-08-03	0.1184609979391098
153	DHR	1979-08-06	0.12142200022935867
154	DHR	1979-08-07	0.1184609979391098
155	DHR	1979-08-08	0.12142200022935867
156	DHR	1979-08-09	0.1184609979391098
157	DHR	1979-08-10	0.1184609979391098
158	DHR	1979-08-13	0.1184609979391098
159	DHR	1979-08-14	0.12142200022935867
160	DHR	1979-08-15	0.12142200022935867
161	DHR	1979-08-16	0.12142200022935867
162	DHR	1979-08-17	0.1184609979391098
163	DHR	1979-08-20	0.1184609979391098
164	DHR	1979-08-21	0.1184609979391098
165	DHR	1979-08-22	0.12438400089740753
166	DHR	1979-08-23	0.1273459941148758
167	DHR	1979-08-24	0.13326899707317352
168	DHR	1979-08-27	0.136230006814003
169	DHR	1979-08-28	0.14511500298976898
170	DHR	1979-08-29	0.14215299487113953
171	DHR	1979-08-30	0.14215299487113953
172	DHR	1979-08-31	0.14215299487113953
173	DHR	1979-09-04	0.136230006814003
174	DHR	1979-09-05	0.1273459941148758
175	DHR	1979-09-06	0.1273459941148758
176	DHR	1979-09-07	0.136230006814003
177	DHR	1979-09-10	0.13326899707317352
178	DHR	1979-09-11	0.1273459941148758
179	DHR	1979-09-12	0.13030700385570526
180	DHR	1979-09-13	0.13030700385570526
181	DHR	1979-09-14	0.136230006814003
182	DHR	1979-09-17	0.13326899707317352
183	DHR	1979-09-18	0.13030700385570526
184	DHR	1979-09-19	0.13030700385570526
185	DHR	1979-09-20	0.13030700385570526
186	DHR	1979-09-21	0.13030700385570526
187	DHR	1979-09-24	0.13326899707317352
188	DHR	1979-09-25	0.13326899707317352
189	DHR	1979-09-26	0.13030700385570526
190	DHR	1979-09-27	0.13030700385570526
191	DHR	1979-09-28	0.13030700385570526
192	DHR	1979-10-01	0.1273459941148758
193	DHR	1979-10-02	0.1273459941148758
194	DHR	1979-10-03	0.1273459941148758
195	DHR	1979-10-04	0.1273459941148758
196	DHR	1979-10-05	0.1273459941148758
197	DHR	1979-10-08	0.12438400089740753
198	DHR	1979-10-09	0.12142200022935867
199	DHR	1979-10-10	0.10957600176334381
200	DHR	1979-10-11	0.11253800243139267
201	DHR	1979-10-12	0.10957600176334381
202	DHR	1979-10-15	0.10365299880504608
203	DHR	1979-10-16	0.10661499947309494
204	DHR	1979-10-17	0.10957600176334381
205	DHR	1979-10-18	0.10661499947309494
206	DHR	1979-10-19	0.10661499947309494
207	DHR	1979-10-22	0.10069199651479721
208	DHR	1979-10-23	0.09476900100708008
209	DHR	1979-10-24	0.09476900100708008
210	DHR	1979-10-25	0.09476900100708008
211	DHR	1979-10-26	0.09180700033903122
212	DHR	1979-10-29	0.08884599804878235
213	DHR	1979-10-30	0.09180700033903122
214	DHR	1979-10-31	0.09180700033903122
215	DHR	1979-11-01	0.09180700033903122
216	DHR	1979-11-02	0.10069199651479721
217	DHR	1979-11-05	0.09773000329732895
218	DHR	1979-11-06	0.09773000329732895
219	DHR	1979-11-07	0.09180700033903122
220	DHR	1979-11-08	0.09476900100708008
221	DHR	1979-11-09	0.09476900100708008
222	DHR	1979-11-12	0.09476900100708008
223	DHR	1979-11-13	0.10661499947309494
224	DHR	1979-11-14	0.10957600176334381
225	DHR	1979-11-15	0.11253800243139267
226	DHR	1979-11-16	0.10957600176334381
227	DHR	1979-11-19	0.10957600176334381
228	DHR	1979-11-20	0.11253800243139267
229	DHR	1979-11-21	0.10957600176334381
230	DHR	1979-11-23	0.11253800243139267
231	DHR	1979-11-26	0.11549899727106094
232	DHR	1979-11-27	0.11549899727106094
233	DHR	1979-11-28	0.1184609979391098
234	DHR	1979-11-29	0.12438400089740753
235	DHR	1979-11-30	0.1184609979391098
236	DHR	1979-12-03	0.1184609979391098
237	DHR	1979-12-04	0.11549899727106094
238	DHR	1979-12-05	0.1184609979391098
239	DHR	1979-12-06	0.1184609979391098
240	DHR	1979-12-07	0.11549899727106094
241	DHR	1979-12-10	0.1184609979391098
242	DHR	1979-12-11	0.11549899727106094
243	DHR	1979-12-12	0.11253800243139267
244	DHR	1979-12-13	0.11253800243139267
245	DHR	1979-12-14	0.11549899727106094
246	DHR	1979-12-17	0.11253800243139267
247	DHR	1979-12-18	0.11253800243139267
248	DHR	1979-12-19	0.11253800243139267
249	DHR	1979-12-20	0.11253800243139267
250	DHR	1979-12-21	0.10957600176334381
251	DHR	1979-12-24	0.11253800243139267
252	DHR	1979-12-26	0.10661499947309494
253	DHR	1979-12-27	0.10661499947309494
254	DHR	1979-12-28	0.10661499947309494
255	DHR	1979-12-31	0.10957600176334381
256	DHR	1980-01-02	0.10661499947309494
257	DHR	1980-01-03	0.10365299880504608
258	DHR	1980-01-04	0.10661499947309494
259	DHR	1980-01-07	0.10661499947309494
260	DHR	1980-01-08	0.10661499947309494
261	DHR	1980-01-09	0.10957600176334381
262	DHR	1980-01-10	0.11253800243139267
263	DHR	1980-01-11	0.10957600176334381
264	DHR	1980-01-14	0.10957600176334381
265	DHR	1980-01-15	0.10661499947309494
266	DHR	1980-01-16	0.10957600176334381
267	DHR	1980-01-17	0.10957600176334381
268	DHR	1980-01-18	0.10661499947309494
269	DHR	1980-01-21	0.10365299880504608
270	DHR	1980-01-22	0.10957600176334381
271	DHR	1980-01-23	0.1273459941148758
272	DHR	1980-01-24	0.12142200022935867
273	DHR	1980-01-25	0.1184609979391098
274	DHR	1980-01-28	0.11549899727106094
275	DHR	1980-01-29	0.1184609979391098
276	DHR	1980-01-30	0.11549899727106094
277	DHR	1980-01-31	0.11549899727106094
278	DHR	1980-02-01	0.11253800243139267
279	DHR	1980-02-04	0.11253800243139267
280	DHR	1980-02-05	0.11253800243139267
281	DHR	1980-02-06	0.11549899727106094
282	DHR	1980-02-07	0.11253800243139267
283	DHR	1980-02-08	0.11253800243139267
284	DHR	1980-02-11	0.10957600176334381
285	DHR	1980-02-12	0.10661499947309494
286	DHR	1980-02-13	0.10957600176334381
287	DHR	1980-02-14	0.10365299880504608
288	DHR	1980-02-15	0.10365299880504608
289	DHR	1980-02-19	0.10661499947309494
290	DHR	1980-02-20	0.10365299880504608
291	DHR	1980-02-21	0.10069199651479721
292	DHR	1980-02-22	0.10069199651479721
293	DHR	1980-02-25	0.09773000329732895
294	DHR	1980-02-26	0.09773000329732895
295	DHR	1980-02-27	0.10069199651479721
296	DHR	1980-02-28	0.10365299880504608
297	DHR	1980-02-29	0.10365299880504608
298	DHR	1980-03-03	0.10661499947309494
299	DHR	1980-03-04	0.10069199651479721
300	DHR	1980-03-05	0.09476900100708008
301	DHR	1980-03-06	0.08884599804878235
302	DHR	1980-03-07	0.08292300254106522
303	DHR	1980-03-10	0.08292300254106522
304	DHR	1980-03-11	0.08588399738073349
305	DHR	1980-03-12	0.08588399738073349
306	DHR	1980-03-13	0.08292300254106522
307	DHR	1980-03-14	0.08292300254106522
308	DHR	1980-03-17	0.07699999958276749
309	DHR	1980-03-18	0.07699999958276749
310	DHR	1980-03-19	0.07403799891471863
311	DHR	1980-03-20	0.07699999958276749
312	DHR	1980-03-21	0.07699999958276749
313	DHR	1980-03-24	0.07107699662446976
314	DHR	1980-03-25	0.07107699662446976
315	DHR	1980-03-26	0.07107699662446976
316	DHR	1980-03-27	0.06515400111675262
317	DHR	1980-03-28	0.07107699662446976
318	DHR	1980-03-31	0.0681150034070015
319	DHR	1980-04-01	0.07699999958276749
320	DHR	1980-04-02	0.07699999958276749
321	DHR	1980-04-03	0.07403799891471863
322	DHR	1980-04-07	0.07107699662446976
323	DHR	1980-04-08	0.07107699662446976
324	DHR	1980-04-09	0.07107699662446976
325	DHR	1980-04-10	0.07699999958276749
326	DHR	1980-04-11	0.07699999958276749
327	DHR	1980-04-14	0.07403799891471863
328	DHR	1980-04-15	0.07699999958276749
329	DHR	1980-04-16	0.07403799891471863
330	DHR	1980-04-17	0.07403799891471863
331	DHR	1980-04-18	0.07403799891471863
332	DHR	1980-04-21	0.07107699662446976
333	DHR	1980-04-22	0.07107699662446976
334	DHR	1980-04-23	0.07107699662446976
335	DHR	1980-04-24	0.07403799891471863
336	DHR	1980-04-25	0.07403799891471863
337	DHR	1980-04-28	0.07403799891471863
338	DHR	1980-04-29	0.07699999958276749
339	DHR	1980-04-30	0.08588399738073349
340	DHR	1980-05-01	0.08884599804878235
341	DHR	1980-05-02	0.08884599804878235
342	DHR	1980-05-05	0.07996100187301636
343	DHR	1980-05-06	0.08292300254106522
344	DHR	1980-05-07	0.08884599804878235
345	DHR	1980-05-08	0.08884599804878235
346	DHR	1980-05-09	0.08292300254106522
347	DHR	1980-05-12	0.07996100187301636
348	DHR	1980-05-13	0.08292300254106522
349	DHR	1980-05-14	0.08292300254106522
350	DHR	1980-05-15	0.08588399738073349
351	DHR	1980-05-16	0.08884599804878235
352	DHR	1980-05-19	0.08588399738073349
353	DHR	1980-05-20	0.08588399738073349
354	DHR	1980-05-21	0.09180700033903122
355	DHR	1980-05-22	0.09476900100708008
356	DHR	1980-05-23	0.09773000329732895
357	DHR	1980-05-27	0.09476900100708008
358	DHR	1980-05-28	0.09476900100708008
359	DHR	1980-05-29	0.09476900100708008
360	DHR	1980-05-30	0.09180700033903122
361	DHR	1980-06-02	0.09180700033903122
362	DHR	1980-06-03	0.09180700033903122
363	DHR	1980-06-04	0.09180700033903122
364	DHR	1980-06-05	0.09180700033903122
365	DHR	1980-06-06	0.08884599804878235
366	DHR	1980-06-09	0.08884599804878235
367	DHR	1980-06-10	0.09180700033903122
368	DHR	1980-06-11	0.09773000329732895
369	DHR	1980-06-12	0.09773000329732895
370	DHR	1980-06-13	0.09476900100708008
371	DHR	1980-06-16	0.09773000329732895
372	DHR	1980-06-17	0.09476900100708008
373	DHR	1980-06-18	0.09476900100708008
374	DHR	1980-06-19	0.09476900100708008
375	DHR	1980-06-20	0.09476900100708008
376	DHR	1980-06-23	0.09476900100708008
377	DHR	1980-06-24	0.09773000329732895
378	DHR	1980-06-25	0.10069199651479721
379	DHR	1980-06-26	0.10069199651479721
380	DHR	1980-06-27	0.10365299880504608
381	DHR	1980-06-30	0.10069199651479721
382	DHR	1980-07-01	0.09476900100708008
383	DHR	1980-07-02	0.09476900100708008
384	DHR	1980-07-03	0.09476900100708008
385	DHR	1980-07-07	0.09476900100708008
386	DHR	1980-07-08	0.09476900100708008
387	DHR	1980-07-09	0.09773000329732895
388	DHR	1980-07-10	0.09180700033903122
389	DHR	1980-07-11	0.08884599804878235
390	DHR	1980-07-14	0.09476900100708008
391	DHR	1980-07-15	0.09476900100708008
392	DHR	1980-07-16	0.09476900100708008
393	DHR	1980-07-17	0.09773000329732895
394	DHR	1980-07-18	0.09773000329732895
395	DHR	1980-07-21	0.09476900100708008
396	DHR	1980-07-22	0.09476900100708008
397	DHR	1980-07-23	0.09180700033903122
398	DHR	1980-07-24	0.09476900100708008
399	DHR	1980-07-25	0.09180700033903122
400	DHR	1980-07-28	0.09180700033903122
401	DHR	1980-07-29	0.09476900100708008
402	DHR	1980-07-30	0.09180700033903122
403	DHR	1980-07-31	0.09180700033903122
404	DHR	1980-08-01	0.09180700033903122
405	DHR	1980-08-04	0.09180700033903122
406	DHR	1980-08-05	0.09476900100708008
407	DHR	1980-08-06	0.10365299880504608
408	DHR	1980-08-07	0.10661499947309494
409	DHR	1980-08-08	0.10661499947309494
410	DHR	1980-08-11	0.10365299880504608
411	DHR	1980-08-12	0.10661499947309494
412	DHR	1980-08-13	0.10365299880504608
413	DHR	1980-08-14	0.10661499947309494
414	DHR	1980-08-15	0.10661499947309494
415	DHR	1980-08-18	0.10661499947309494
416	DHR	1980-08-19	0.10365299880504608
417	DHR	1980-08-20	0.10365299880504608
418	DHR	1980-08-21	0.10365299880504608
419	DHR	1980-08-22	0.10069199651479721
420	DHR	1980-08-25	0.09476900100708008
421	DHR	1980-08-26	0.10069199651479721
422	DHR	1980-08-27	0.10069199651479721
423	DHR	1980-08-28	0.09773000329732895
424	DHR	1980-08-29	0.09476900100708008
425	DHR	1980-09-02	0.10069199651479721
426	DHR	1980-09-03	0.10069199651479721
427	DHR	1980-09-04	0.10069199651479721
428	DHR	1980-09-05	0.10069199651479721
429	DHR	1980-09-08	0.10069199651479721
430	DHR	1980-09-09	0.09773000329732895
431	DHR	1980-09-10	0.09773000329732895
432	DHR	1980-09-11	0.10069199651479721
433	DHR	1980-09-12	0.10365299880504608
434	DHR	1980-09-15	0.10069199651479721
435	DHR	1980-09-16	0.10069199651479721
436	DHR	1980-09-17	0.10365299880504608
437	DHR	1980-09-18	0.10365299880504608
438	DHR	1980-09-19	0.10365299880504608
439	DHR	1980-09-22	0.10957600176334381
440	DHR	1980-09-23	0.10365299880504608
441	DHR	1980-09-24	0.10365299880504608
442	DHR	1980-09-25	0.10661499947309494
443	DHR	1980-09-26	0.10365299880504608
444	DHR	1980-09-29	0.09773000329732895
445	DHR	1980-09-30	0.10069199651479721
446	DHR	1980-10-01	0.09773000329732895
447	DHR	1980-10-02	0.10069199651479721
448	DHR	1980-10-03	0.09773000329732895
449	DHR	1980-10-06	0.10069199651479721
450	DHR	1980-10-07	0.09773000329732895
451	DHR	1980-10-08	0.09773000329732895
452	DHR	1980-10-09	0.10069199651479721
453	DHR	1980-10-10	0.10069199651479721
454	DHR	1980-10-13	0.10069199651479721
455	DHR	1980-10-14	0.10957600176334381
456	DHR	1980-10-15	0.10661499947309494
457	DHR	1980-10-16	0.10069199651479721
458	DHR	1980-10-17	0.09773000329732895
459	DHR	1980-10-20	0.09476900100708008
460	DHR	1980-10-21	0.09773000329732895
461	DHR	1980-10-22	0.09773000329732895
462	DHR	1980-10-23	0.09476900100708008
463	DHR	1980-10-24	0.09773000329732895
464	DHR	1980-10-27	0.09476900100708008
465	DHR	1980-10-28	0.10069199651479721
466	DHR	1980-10-29	0.09773000329732895
467	DHR	1980-10-30	0.09476900100708008
468	DHR	1980-10-31	0.09476900100708008
469	DHR	1980-11-03	0.09773000329732895
470	DHR	1980-11-05	0.09773000329732895
471	DHR	1980-11-06	0.09773000329732895
472	DHR	1980-11-07	0.09773000329732895
473	DHR	1980-11-10	0.09476900100708008
474	DHR	1980-11-11	0.09773000329732895
475	DHR	1980-11-12	0.09476900100708008
476	DHR	1980-11-13	0.09476900100708008
477	DHR	1980-11-14	0.09476900100708008
478	DHR	1980-11-17	0.09476900100708008
479	DHR	1980-11-18	0.09476900100708008
480	DHR	1980-11-19	0.09476900100708008
481	DHR	1980-11-20	0.09773000329732895
482	DHR	1980-11-21	0.09773000329732895
483	DHR	1980-11-24	0.09476900100708008
484	DHR	1980-11-25	0.10069199651479721
485	DHR	1980-11-26	0.10661499947309494
486	DHR	1980-11-28	0.09773000329732895
487	DHR	1980-12-01	0.09476900100708008
488	DHR	1980-12-02	0.09476900100708008
489	DHR	1980-12-03	0.09476900100708008
490	DHR	1980-12-04	0.09476900100708008
491	DHR	1980-12-05	0.09476900100708008
492	DHR	1980-12-08	0.09476900100708008
493	DHR	1980-12-09	0.09180700033903122
494	DHR	1980-12-10	0.09180700033903122
495	DHR	1980-12-11	0.08884599804878235
496	DHR	1980-12-12	0.09476900100708008
497	DHR	1980-12-15	0.09180700033903122
498	DHR	1980-12-16	0.09180700033903122
499	DHR	1980-12-17	0.09180700033903122
500	DHR	1980-12-18	0.08884599804878235
501	DHR	1980-12-19	0.08884599804878235
502	DHR	1980-12-22	0.08884599804878235
503	DHR	1980-12-23	0.08588399738073349
504	DHR	1980-12-24	0.09180700033903122
505	DHR	1980-12-26	0.09180700033903122
506	DHR	1980-12-29	0.08884599804878235
507	DHR	1980-12-30	0.09180700033903122
508	DHR	1980-12-31	0.10069199651479721
509	DHR	1981-01-02	0.10957600176334381
510	DHR	1981-01-05	0.11253800243139267
511	DHR	1981-01-06	0.11253800243139267
512	DHR	1981-01-07	0.10661499947309494
513	DHR	1981-01-08	0.10661499947309494
514	DHR	1981-01-09	0.10957600176334381
515	DHR	1981-01-12	0.11253800243139267
516	DHR	1981-01-13	0.11549899727106094
517	DHR	1981-01-14	0.11549899727106094
518	DHR	1981-01-15	0.11549899727106094
519	DHR	1981-01-16	0.1184609979391098
520	DHR	1981-01-19	0.1184609979391098
521	DHR	1981-01-20	0.1184609979391098
522	DHR	1981-01-21	0.11549899727106094
523	DHR	1981-01-22	0.11549899727106094
524	DHR	1981-01-23	0.11253800243139267
525	DHR	1981-01-26	0.1184609979391098
526	DHR	1981-01-27	0.1273459941148758
527	DHR	1981-01-28	0.136230006814003
528	DHR	1981-01-29	0.136230006814003
529	DHR	1981-01-30	0.136230006814003
530	DHR	1981-02-02	0.13326899707317352
531	DHR	1981-02-03	0.13326899707317352
532	DHR	1981-02-04	0.13326899707317352
533	DHR	1981-02-05	0.13326899707317352
534	DHR	1981-02-06	0.13326899707317352
535	DHR	1981-02-09	0.13326899707317352
536	DHR	1981-02-10	0.13030700385570526
537	DHR	1981-02-11	0.13030700385570526
538	DHR	1981-02-12	0.13030700385570526
539	DHR	1981-02-13	0.13030700385570526
540	DHR	1981-02-17	0.1273459941148758
541	DHR	1981-02-18	0.13030700385570526
542	DHR	1981-02-19	0.1273459941148758
543	DHR	1981-02-20	0.1273459941148758
544	DHR	1981-02-23	0.1273459941148758
545	DHR	1981-02-24	0.1273459941148758
546	DHR	1981-02-25	0.1273459941148758
547	DHR	1981-02-26	0.1273459941148758
548	DHR	1981-02-27	0.12438400089740753
549	DHR	1981-03-02	0.1273459941148758
550	DHR	1981-03-03	0.1273459941148758
551	DHR	1981-03-04	0.12438400089740753
552	DHR	1981-03-05	0.12142200022935867
553	DHR	1981-03-06	0.12142200022935867
554	DHR	1981-03-09	0.12142200022935867
555	DHR	1981-03-10	0.11549899727106094
556	DHR	1981-03-11	0.1184609979391098
557	DHR	1981-03-12	0.12142200022935867
558	DHR	1981-03-13	0.12142200022935867
559	DHR	1981-03-16	0.12438400089740753
560	DHR	1981-03-17	0.1184609979391098
561	DHR	1981-03-18	0.12438400089740753
562	DHR	1981-03-19	0.12438400089740753
563	DHR	1981-03-20	0.13326899707317352
564	DHR	1981-03-23	0.14215299487113953
565	DHR	1981-03-24	0.14511500298976898
566	DHR	1981-03-25	0.14511500298976898
567	DHR	1981-03-26	0.14511500298976898
568	DHR	1981-03-27	0.14215299487113953
569	DHR	1981-03-30	0.14215299487113953
570	DHR	1981-03-31	0.14215299487113953
571	DHR	1981-04-01	0.13919200003147125
572	DHR	1981-04-02	0.14215299487113953
573	DHR	1981-04-03	0.13919200003147125
574	DHR	1981-04-06	0.13919200003147125
575	DHR	1981-04-07	0.13919200003147125
576	DHR	1981-04-08	0.136230006814003
577	DHR	1981-04-09	0.136230006814003
578	DHR	1981-04-10	0.136230006814003
579	DHR	1981-04-13	0.13326899707317352
580	DHR	1981-04-14	0.13030700385570526
581	DHR	1981-04-15	0.136230006814003
582	DHR	1981-04-16	0.136230006814003
583	DHR	1981-04-20	0.1273459941148758
584	DHR	1981-04-21	0.12438400089740753
585	DHR	1981-04-22	0.12438400089740753
586	DHR	1981-04-23	0.1273459941148758
587	DHR	1981-04-24	0.1273459941148758
588	DHR	1981-04-27	0.12438400089740753
589	DHR	1981-04-28	0.12438400089740753
590	DHR	1981-04-29	0.12142200022935867
591	DHR	1981-04-30	0.12142200022935867
592	DHR	1981-05-01	0.12438400089740753
593	DHR	1981-05-04	0.12142200022935867
594	DHR	1981-05-05	0.1184609979391098
595	DHR	1981-05-06	0.1184609979391098
596	DHR	1981-05-07	0.1184609979391098
597	DHR	1981-05-08	0.11549899727106094
598	DHR	1981-05-11	0.11549899727106094
599	DHR	1981-05-12	0.11549899727106094
600	DHR	1981-05-13	0.11549899727106094
601	DHR	1981-05-14	0.1184609979391098
602	DHR	1981-05-15	0.12438400089740753
603	DHR	1981-05-18	0.12142200022935867
604	DHR	1981-05-19	0.1184609979391098
605	DHR	1981-05-20	0.11549899727106094
606	DHR	1981-05-21	0.11549899727106094
607	DHR	1981-05-22	0.11549899727106094
608	DHR	1981-05-26	0.11549899727106094
609	DHR	1981-05-27	0.11549899727106094
610	DHR	1981-05-28	0.11549899727106094
611	DHR	1981-05-29	0.11549899727106094
612	DHR	1981-06-01	0.1184609979391098
613	DHR	1981-06-02	0.12142200022935867
614	DHR	1981-06-03	0.1184609979391098
615	DHR	1981-06-04	0.1184609979391098
616	DHR	1981-06-05	0.11549899727106094
617	DHR	1981-06-08	0.1184609979391098
618	DHR	1981-06-09	0.11549899727106094
619	DHR	1981-06-10	0.1184609979391098
620	DHR	1981-06-11	0.12438400089740753
621	DHR	1981-06-12	0.1273459941148758
622	DHR	1981-06-15	0.1273459941148758
623	DHR	1981-06-16	0.12438400089740753
624	DHR	1981-06-17	0.12142200022935867
625	DHR	1981-06-18	0.1273459941148758
626	DHR	1981-06-19	0.1273459941148758
627	DHR	1981-06-22	0.12142200022935867
628	DHR	1981-06-23	0.13030700385570526
629	DHR	1981-06-24	0.13030700385570526
630	DHR	1981-06-25	0.13030700385570526
631	DHR	1981-06-26	0.13326899707317352
632	DHR	1981-06-29	0.13030700385570526
633	DHR	1981-06-30	0.13030700385570526
634	DHR	1981-07-01	0.12438400089740753
635	DHR	1981-07-02	0.1184609979391098
636	DHR	1981-07-06	0.12142200022935867
637	DHR	1981-07-07	0.1184609979391098
638	DHR	1981-07-08	0.1184609979391098
639	DHR	1981-07-09	0.12142200022935867
640	DHR	1981-07-10	0.1184609979391098
641	DHR	1981-07-13	0.1184609979391098
642	DHR	1981-07-14	0.1184609979391098
643	DHR	1981-07-15	0.1184609979391098
644	DHR	1981-07-16	0.11549899727106094
645	DHR	1981-07-17	0.1184609979391098
646	DHR	1981-07-20	0.11549899727106094
647	DHR	1981-07-21	0.10957600176334381
648	DHR	1981-07-22	0.10661499947309494
649	DHR	1981-07-23	0.10661499947309494
650	DHR	1981-07-24	0.11253800243139267
651	DHR	1981-07-27	0.10957600176334381
652	DHR	1981-07-28	0.11253800243139267
653	DHR	1981-07-29	0.10957600176334381
654	DHR	1981-07-30	0.10957600176334381
655	DHR	1981-07-31	0.11253800243139267
656	DHR	1981-08-03	0.10957600176334381
657	DHR	1981-08-04	0.10957600176334381
658	DHR	1981-08-05	0.10957600176334381
659	DHR	1981-08-06	0.11253800243139267
660	DHR	1981-08-07	0.11253800243139267
661	DHR	1981-08-10	0.11253800243139267
662	DHR	1981-08-11	0.11253800243139267
663	DHR	1981-08-12	0.11253800243139267
664	DHR	1981-08-13	0.10957600176334381
665	DHR	1981-08-14	0.10661499947309494
666	DHR	1981-08-17	0.10957600176334381
667	DHR	1981-08-18	0.10365299880504608
668	DHR	1981-08-19	0.10661499947309494
669	DHR	1981-08-20	0.10661499947309494
670	DHR	1981-08-21	0.10661499947309494
671	DHR	1981-08-24	0.10365299880504608
672	DHR	1981-08-25	0.10365299880504608
673	DHR	1981-08-26	0.10069199651479721
674	DHR	1981-08-27	0.10069199651479721
675	DHR	1981-08-28	0.10069199651479721
676	DHR	1981-08-31	0.10365299880504608
677	DHR	1981-09-01	0.09773000329732895
678	DHR	1981-09-02	0.10069199651479721
679	DHR	1981-09-03	0.10069199651479721
680	DHR	1981-09-04	0.10069199651479721
681	DHR	1981-09-08	0.09476900100708008
682	DHR	1981-09-09	0.09180700033903122
683	DHR	1981-09-10	0.09476900100708008
684	DHR	1981-09-11	0.10069199651479721
685	DHR	1981-09-14	0.09773000329732895
686	DHR	1981-09-15	0.09476900100708008
687	DHR	1981-09-16	0.08884599804878235
688	DHR	1981-09-17	0.08884599804878235
689	DHR	1981-09-18	0.09180700033903122
690	DHR	1981-09-21	0.08588399738073349
691	DHR	1981-09-22	0.08588399738073349
692	DHR	1981-09-23	0.08292300254106522
693	DHR	1981-09-24	0.07699999958276749
694	DHR	1981-09-25	0.0681150034070015
695	DHR	1981-09-28	0.07403799891471863
696	DHR	1981-09-29	0.07403799891471863
697	DHR	1981-09-30	0.07996100187301636
698	DHR	1981-10-01	0.07996100187301636
699	DHR	1981-10-02	0.08588399738073349
700	DHR	1981-10-05	0.08588399738073349
701	DHR	1981-10-06	0.08292300254106522
702	DHR	1981-10-07	0.08292300254106522
703	DHR	1981-10-08	0.08884599804878235
704	DHR	1981-10-09	0.09180700033903122
705	DHR	1981-10-12	0.08884599804878235
706	DHR	1981-10-13	0.08588399738073349
707	DHR	1981-10-14	0.08588399738073349
708	DHR	1981-10-15	0.08292300254106522
709	DHR	1981-10-16	0.08588399738073349
710	DHR	1981-10-19	0.08292300254106522
711	DHR	1981-10-20	0.08292300254106522
712	DHR	1981-10-21	0.07996100187301636
713	DHR	1981-10-22	0.07996100187301636
714	DHR	1981-10-23	0.07996100187301636
715	DHR	1981-10-26	0.07996100187301636
716	DHR	1981-10-27	0.07996100187301636
717	DHR	1981-10-28	0.07996100187301636
718	DHR	1981-10-29	0.07996100187301636
719	DHR	1981-10-30	0.08292300254106522
720	DHR	1981-11-02	0.08292300254106522
721	DHR	1981-11-03	0.08292300254106522
722	DHR	1981-11-04	0.08292300254106522
723	DHR	1981-11-05	0.07996100187301636
724	DHR	1981-11-06	0.07996100187301636
725	DHR	1981-11-09	0.08292300254106522
726	DHR	1981-11-10	0.07996100187301636
727	DHR	1981-11-11	0.07996100187301636
728	DHR	1981-11-12	0.08292300254106522
729	DHR	1981-11-13	0.07996100187301636
730	DHR	1981-11-16	0.07996100187301636
731	DHR	1981-11-17	0.08292300254106522
732	DHR	1981-11-18	0.08292300254106522
733	DHR	1981-11-19	0.08292300254106522
734	DHR	1981-11-20	0.08292300254106522
735	DHR	1981-11-23	0.07996100187301636
736	DHR	1981-11-24	0.07699999958276749
737	DHR	1981-11-25	0.07699999958276749
738	DHR	1981-11-27	0.07699999958276749
739	DHR	1981-11-30	0.07699999958276749
740	DHR	1981-12-01	0.07699999958276749
741	DHR	1981-12-02	0.07403799891471863
742	DHR	1981-12-03	0.07699999958276749
743	DHR	1981-12-04	0.07403799891471863
744	DHR	1981-12-07	0.07403799891471863
745	DHR	1981-12-08	0.07699999958276749
746	DHR	1981-12-09	0.07403799891471863
747	DHR	1981-12-10	0.07107699662446976
748	DHR	1981-12-11	0.0681150034070015
749	DHR	1981-12-14	0.07107699662446976
750	DHR	1981-12-15	0.07699999958276749
751	DHR	1981-12-16	0.07699999958276749
752	DHR	1981-12-17	0.07403799891471863
753	DHR	1981-12-18	0.07699999958276749
754	DHR	1981-12-21	0.07699999958276749
755	DHR	1981-12-22	0.07699999958276749
756	DHR	1981-12-23	0.07403799891471863
757	DHR	1981-12-24	0.07699999958276749
758	DHR	1981-12-28	0.07699999958276749
759	DHR	1981-12-29	0.07699999958276749
760	DHR	1981-12-30	0.07403799891471863
761	DHR	1981-12-31	0.08292300254106522
762	DHR	1982-01-04	0.07996100187301636
763	DHR	1982-01-05	0.07699999958276749
764	DHR	1982-01-06	0.07699999958276749
765	DHR	1982-01-07	0.07699999958276749
766	DHR	1982-01-08	0.07996100187301636
767	DHR	1982-01-11	0.07699999958276749
768	DHR	1982-01-12	0.07403799891471863
769	DHR	1982-01-13	0.07403799891471863
770	DHR	1982-01-14	0.07403799891471863
771	DHR	1982-01-15	0.07403799891471863
772	DHR	1982-01-18	0.07699999958276749
773	DHR	1982-01-19	0.07107699662446976
774	DHR	1982-01-20	0.07403799891471863
775	DHR	1982-01-21	0.07403799891471863
776	DHR	1982-01-22	0.07403799891471863
777	DHR	1982-01-25	0.07107699662446976
778	DHR	1982-01-26	0.07107699662446976
779	DHR	1982-01-27	0.07107699662446976
780	DHR	1982-01-28	0.07107699662446976
781	DHR	1982-01-29	0.07699999958276749
782	DHR	1982-02-01	0.07403799891471863
783	DHR	1982-02-02	0.07107699662446976
784	DHR	1982-02-03	0.07403799891471863
785	DHR	1982-02-04	0.07403799891471863
786	DHR	1982-02-05	0.07403799891471863
787	DHR	1982-02-08	0.07107699662446976
788	DHR	1982-02-09	0.07403799891471863
789	DHR	1982-02-10	0.07699999958276749
790	DHR	1982-02-11	0.07699999958276749
791	DHR	1982-02-12	0.08292300254106522
792	DHR	1982-02-16	0.08292300254106522
793	DHR	1982-02-17	0.08588399738073349
794	DHR	1982-02-18	0.08292300254106522
795	DHR	1982-02-19	0.07996100187301636
796	DHR	1982-02-22	0.07403799891471863
797	DHR	1982-02-23	0.07403799891471863
798	DHR	1982-02-24	0.07403799891471863
799	DHR	1982-02-25	0.07403799891471863
800	DHR	1982-02-26	0.07699999958276749
801	DHR	1982-03-01	0.07403799891471863
802	DHR	1982-03-02	0.07403799891471863
803	DHR	1982-03-03	0.07107699662446976
804	DHR	1982-03-04	0.07107699662446976
805	DHR	1982-03-05	0.07107699662446976
806	DHR	1982-03-08	0.07107699662446976
807	DHR	1982-03-09	0.07107699662446976
808	DHR	1982-03-10	0.07107699662446976
809	DHR	1982-03-11	0.07107699662446976
810	DHR	1982-03-12	0.0681150034070015
811	DHR	1982-03-15	0.0681150034070015
812	DHR	1982-03-16	0.0681150034070015
813	DHR	1982-03-17	0.07107699662446976
814	DHR	1982-03-18	0.07107699662446976
815	DHR	1982-03-19	0.0681150034070015
816	DHR	1982-03-22	0.0681150034070015
817	DHR	1982-03-23	0.0681150034070015
818	DHR	1982-03-24	0.07107699662446976
819	DHR	1982-03-25	0.07107699662446976
820	DHR	1982-03-26	0.07403799891471863
821	DHR	1982-03-29	0.07107699662446976
822	DHR	1982-03-30	0.0681150034070015
823	DHR	1982-03-31	0.0681150034070015
824	DHR	1982-04-01	0.07107699662446976
825	DHR	1982-04-02	0.0681150034070015
826	DHR	1982-04-05	0.07107699662446976
827	DHR	1982-04-06	0.07107699662446976
828	DHR	1982-04-07	0.07107699662446976
829	DHR	1982-04-08	0.07107699662446976
830	DHR	1982-04-12	0.07107699662446976
831	DHR	1982-04-13	0.0681150034070015
832	DHR	1982-04-14	0.0681150034070015
833	DHR	1982-04-15	0.0681150034070015
834	DHR	1982-04-16	0.0681150034070015
835	DHR	1982-04-19	0.0681150034070015
836	DHR	1982-04-20	0.0681150034070015
837	DHR	1982-04-21	0.07107699662446976
838	DHR	1982-04-22	0.0681150034070015
839	DHR	1982-04-23	0.0681150034070015
840	DHR	1982-04-26	0.0681150034070015
841	DHR	1982-04-27	0.0681150034070015
842	DHR	1982-04-28	0.0681150034070015
843	DHR	1982-04-29	0.07107699662446976
844	DHR	1982-04-30	0.07107699662446976
845	DHR	1982-05-03	0.07107699662446976
846	DHR	1982-05-04	0.07107699662446976
847	DHR	1982-05-05	0.07107699662446976
848	DHR	1982-05-06	0.07107699662446976
849	DHR	1982-05-07	0.07107699662446976
850	DHR	1982-05-10	0.07107699662446976
851	DHR	1982-05-11	0.07107699662446976
852	DHR	1982-05-12	0.07107699662446976
853	DHR	1982-05-13	0.07107699662446976
854	DHR	1982-05-14	0.07107699662446976
855	DHR	1982-05-17	0.07107699662446976
856	DHR	1982-05-18	0.0681150034070015
857	DHR	1982-05-19	0.0681150034070015
858	DHR	1982-05-20	0.0681150034070015
859	DHR	1982-05-21	0.0681150034070015
860	DHR	1982-05-24	0.0681150034070015
861	DHR	1982-05-25	0.0681150034070015
862	DHR	1982-05-26	0.0681150034070015
863	DHR	1982-05-27	0.06515400111675262
864	DHR	1982-05-28	0.06515400111675262
865	DHR	1982-06-01	0.062192000448703766
866	DHR	1982-06-02	0.062192000448703766
867	DHR	1982-06-03	0.05922999978065491
868	DHR	1982-06-04	0.05922999978065491
869	DHR	1982-06-07	0.056269001215696335
870	DHR	1982-06-08	0.056269001215696335
871	DHR	1982-06-09	0.056269001215696335
872	DHR	1982-06-10	0.056269001215696335
873	DHR	1982-06-11	0.056269001215696335
874	DHR	1982-06-14	0.053307000547647476
875	DHR	1982-06-15	0.056269001215696335
876	DHR	1982-06-16	0.056269001215696335
877	DHR	1982-06-17	0.053307000547647476
878	DHR	1982-06-18	0.05922999978065491
879	DHR	1982-06-21	0.05922999978065491
880	DHR	1982-06-22	0.056269001215696335
881	DHR	1982-06-23	0.050345998257398605
882	DHR	1982-06-24	0.053307000547647476
883	DHR	1982-06-25	0.053307000547647476
884	DHR	1982-06-28	0.050345998257398605
885	DHR	1982-06-29	0.050345998257398605
886	DHR	1982-06-30	0.053307000547647476
887	DHR	1982-07-01	0.050345998257398605
888	DHR	1982-07-02	0.056269001215696335
889	DHR	1982-07-06	0.056269001215696335
890	DHR	1982-07-07	0.053307000547647476
891	DHR	1982-07-08	0.053307000547647476
892	DHR	1982-07-09	0.056269001215696335
893	DHR	1982-07-12	0.05922999978065491
894	DHR	1982-07-13	0.05922999978065491
895	DHR	1982-07-14	0.056269001215696335
896	DHR	1982-07-15	0.056269001215696335
897	DHR	1982-07-16	0.056269001215696335
898	DHR	1982-07-19	0.053307000547647476
899	DHR	1982-07-20	0.056269001215696335
900	DHR	1982-07-21	0.053307000547647476
901	DHR	1982-07-22	0.056269001215696335
902	DHR	1982-07-23	0.053307000547647476
903	DHR	1982-07-26	0.05922999978065491
904	DHR	1982-07-27	0.05922999978065491
905	DHR	1982-07-28	0.056269001215696335
906	DHR	1982-07-29	0.053307000547647476
907	DHR	1982-07-30	0.056269001215696335
908	DHR	1982-08-02	0.056269001215696335
909	DHR	1982-08-03	0.056269001215696335
910	DHR	1982-08-04	0.056269001215696335
911	DHR	1982-08-05	0.05922999978065491
912	DHR	1982-08-06	0.05922999978065491
913	DHR	1982-08-09	0.053307000547647476
914	DHR	1982-08-10	0.053307000547647476
915	DHR	1982-08-11	0.056269001215696335
916	DHR	1982-08-12	0.053307000547647476
917	DHR	1982-08-13	0.056269001215696335
918	DHR	1982-08-16	0.05922999978065491
919	DHR	1982-08-17	0.056269001215696335
920	DHR	1982-08-18	0.056269001215696335
921	DHR	1982-08-19	0.05922999978065491
922	DHR	1982-08-20	0.056269001215696335
923	DHR	1982-08-23	0.056269001215696335
924	DHR	1982-08-24	0.056269001215696335
925	DHR	1982-08-25	0.05922999978065491
926	DHR	1982-08-26	0.05922999978065491
927	DHR	1982-08-27	0.056269001215696335
928	DHR	1982-08-30	0.05922999978065491
929	DHR	1982-08-31	0.062192000448703766
930	DHR	1982-09-01	0.05922999978065491
931	DHR	1982-09-02	0.056269001215696335
932	DHR	1982-09-03	0.053307000547647476
933	DHR	1982-09-07	0.053307000547647476
934	DHR	1982-09-08	0.053307000547647476
935	DHR	1982-09-09	0.053307000547647476
936	DHR	1982-09-10	0.053307000547647476
937	DHR	1982-09-13	0.056269001215696335
938	DHR	1982-09-14	0.056269001215696335
939	DHR	1982-09-15	0.053307000547647476
940	DHR	1982-09-16	0.05922999978065491
941	DHR	1982-09-17	0.056269001215696335
942	DHR	1982-09-20	0.056269001215696335
943	DHR	1982-09-21	0.056269001215696335
944	DHR	1982-09-22	0.056269001215696335
945	DHR	1982-09-23	0.056269001215696335
946	DHR	1982-09-24	0.056269001215696335
947	DHR	1982-09-27	0.056269001215696335
948	DHR	1982-09-28	0.050345998257398605
949	DHR	1982-09-29	0.050345998257398605
950	DHR	1982-09-30	0.056269001215696335
951	DHR	1982-10-01	0.053307000547647476
952	DHR	1982-10-04	0.053307000547647476
953	DHR	1982-10-05	0.053307000547647476
954	DHR	1982-10-06	0.053307000547647476
955	DHR	1982-10-07	0.053307000547647476
956	DHR	1982-10-08	0.053307000547647476
957	DHR	1982-10-11	0.056269001215696335
958	DHR	1982-10-12	0.056269001215696335
959	DHR	1982-10-13	0.05922999978065491
960	DHR	1982-10-14	0.05922999978065491
961	DHR	1982-10-15	0.05922999978065491
962	DHR	1982-10-18	0.05922999978065491
963	DHR	1982-10-19	0.05922999978065491
964	DHR	1982-10-20	0.062192000448703766
965	DHR	1982-10-21	0.062192000448703766
966	DHR	1982-10-22	0.062192000448703766
967	DHR	1982-10-25	0.05922999978065491
968	DHR	1982-10-26	0.05922999978065491
969	DHR	1982-10-27	0.056269001215696335
970	DHR	1982-10-28	0.056269001215696335
971	DHR	1982-10-29	0.05922999978065491
972	DHR	1982-11-01	0.056269001215696335
973	DHR	1982-11-02	0.05922999978065491
974	DHR	1982-11-03	0.056269001215696335
975	DHR	1982-11-04	0.05922999978065491
976	DHR	1982-11-05	0.05922999978065491
977	DHR	1982-11-08	0.056269001215696335
978	DHR	1982-11-09	0.05922999978065491
979	DHR	1982-11-10	0.056269001215696335
980	DHR	1982-11-11	0.05922999978065491
981	DHR	1982-11-12	0.062192000448703766
982	DHR	1982-11-15	0.062192000448703766
983	DHR	1982-11-16	0.05922999978065491
984	DHR	1982-11-17	0.056269001215696335
985	DHR	1982-11-18	0.056269001215696335
986	DHR	1982-11-19	0.056269001215696335
987	DHR	1982-11-22	0.05922999978065491
988	DHR	1982-11-23	0.056269001215696335
989	DHR	1982-11-24	0.05922999978065491
990	DHR	1982-11-26	0.056269001215696335
991	DHR	1982-11-29	0.05922999978065491
992	DHR	1982-11-30	0.0681150034070015
993	DHR	1982-12-01	0.07107699662446976
994	DHR	1982-12-02	0.0681150034070015
995	DHR	1982-12-03	0.06515400111675262
996	DHR	1982-12-06	0.06515400111675262
997	DHR	1982-12-07	0.062192000448703766
998	DHR	1982-12-08	0.062192000448703766
999	DHR	1982-12-09	0.062192000448703766
1000	DHR	1982-12-10	0.062192000448703766
1001	DHR	1982-12-13	0.06515400111675262
1002	DHR	1982-12-14	0.06515400111675262
1003	DHR	1982-12-15	0.06515400111675262
1004	DHR	1982-12-16	0.062192000448703766
1005	DHR	1982-12-17	0.06515400111675262
1006	DHR	1982-12-20	0.06515400111675262
1007	DHR	1982-12-21	0.0681150034070015
1008	DHR	1982-12-22	0.0681150034070015
1009	DHR	1982-12-23	0.06515400111675262
1010	DHR	1982-12-27	0.056269001215696335
1011	DHR	1982-12-28	0.05922999978065491
1012	DHR	1982-12-29	0.056269001215696335
1013	DHR	1982-12-30	0.062192000448703766
1014	DHR	1982-12-31	0.05922999978065491
1015	DHR	1983-01-03	0.06515400111675262
1016	DHR	1983-01-04	0.06515400111675262
1017	DHR	1983-01-05	0.0681150034070015
1018	DHR	1983-01-06	0.0681150034070015
1019	DHR	1983-01-07	0.0681150034070015
1020	DHR	1983-01-10	0.07107699662446976
1021	DHR	1983-01-11	0.07699999958276749
1022	DHR	1983-01-12	0.07699999958276749
1023	DHR	1983-01-13	0.07699999958276749
1024	DHR	1983-01-14	0.07699999958276749
1025	DHR	1983-01-17	0.07107699662446976
1026	DHR	1983-01-18	0.07699999958276749
1027	DHR	1983-01-19	0.07699999958276749
1028	DHR	1983-01-20	0.07699999958276749
1029	DHR	1983-01-21	0.07699999958276749
1030	DHR	1983-01-24	0.07107699662446976
1031	DHR	1983-01-25	0.07403799891471863
1032	DHR	1983-01-26	0.07699999958276749
1033	DHR	1983-01-27	0.07699999958276749
1034	DHR	1983-01-28	0.07107699662446976
1035	DHR	1983-01-31	0.07107699662446976
1036	DHR	1983-02-01	0.07699999958276749
1037	DHR	1983-02-02	0.07107699662446976
1038	DHR	1983-02-03	0.07699999958276749
1039	DHR	1983-02-04	0.07699999958276749
1040	DHR	1983-02-07	0.08292300254106522
1041	DHR	1983-02-08	0.07996100187301636
1042	DHR	1983-02-09	0.07996100187301636
1043	DHR	1983-02-10	0.08292300254106522
1044	DHR	1983-02-11	0.07996100187301636
1045	DHR	1983-02-14	0.07996100187301636
1046	DHR	1983-02-15	0.07996100187301636
1047	DHR	1983-02-16	0.07996100187301636
1048	DHR	1983-02-17	0.07403799891471863
1049	DHR	1983-02-18	0.07403799891471863
1050	DHR	1983-02-22	0.07699999958276749
1051	DHR	1983-02-23	0.07996100187301636
1052	DHR	1983-02-24	0.08292300254106522
1053	DHR	1983-02-25	0.07996100187301636
1054	DHR	1983-02-28	0.07996100187301636
1055	DHR	1983-03-01	0.07996100187301636
1056	DHR	1983-03-02	0.07996100187301636
1057	DHR	1983-03-03	0.07996100187301636
1058	DHR	1983-03-04	0.08588399738073349
1059	DHR	1983-03-07	0.08588399738073349
1060	DHR	1983-03-08	0.08292300254106522
1061	DHR	1983-03-09	0.08292300254106522
1062	DHR	1983-03-10	0.07996100187301636
1063	DHR	1983-03-11	0.07996100187301636
1064	DHR	1983-03-14	0.07996100187301636
1065	DHR	1983-03-15	0.07699999958276749
1066	DHR	1983-03-16	0.07403799891471863
1067	DHR	1983-03-17	0.07403799891471863
1068	DHR	1983-03-18	0.07403799891471863
1069	DHR	1983-03-21	0.07699999958276749
1070	DHR	1983-03-22	0.07996100187301636
1071	DHR	1983-03-23	0.07996100187301636
1072	DHR	1983-03-24	0.07699999958276749
1073	DHR	1983-03-25	0.07107699662446976
1074	DHR	1983-03-28	0.06515400111675262
1075	DHR	1983-03-29	0.06515400111675262
1076	DHR	1983-03-30	0.0681150034070015
1077	DHR	1983-03-31	0.0681150034070015
1078	DHR	1983-04-04	0.06515400111675262
1079	DHR	1983-04-05	0.07699999958276749
1080	DHR	1983-04-06	0.07107699662446976
1081	DHR	1983-04-07	0.07403799891471863
1082	DHR	1983-04-08	0.07403799891471863
1083	DHR	1983-04-11	0.07403799891471863
1084	DHR	1983-04-12	0.07403799891471863
1085	DHR	1983-04-13	0.07996100187301636
1086	DHR	1983-04-14	0.08292300254106522
1087	DHR	1983-04-15	0.08292300254106522
1088	DHR	1983-04-18	0.08292300254106522
1089	DHR	1983-04-19	0.09476900100708008
1090	DHR	1983-04-20	0.09180700033903122
1091	DHR	1983-04-21	0.09180700033903122
1092	DHR	1983-04-22	0.09180700033903122
1093	DHR	1983-04-25	0.09180700033903122
1094	DHR	1983-04-26	0.09180700033903122
1095	DHR	1983-04-27	0.08884599804878235
1096	DHR	1983-04-28	0.08884599804878235
1097	DHR	1983-04-29	0.09476900100708008
1098	DHR	1983-05-02	0.09476900100708008
1099	DHR	1983-05-03	0.09476900100708008
1100	DHR	1983-05-04	0.09180700033903122
1101	DHR	1983-05-05	0.09180700033903122
1102	DHR	1983-05-06	0.08884599804878235
1103	DHR	1983-05-09	0.08884599804878235
1104	DHR	1983-05-10	0.09476900100708008
1105	DHR	1983-05-11	0.09476900100708008
1106	DHR	1983-05-12	0.09180700033903122
1107	DHR	1983-05-13	0.09476900100708008
1108	DHR	1983-05-16	0.09180700033903122
1109	DHR	1983-05-17	0.09476900100708008
1110	DHR	1983-05-18	0.09180700033903122
1111	DHR	1983-05-19	0.09180700033903122
1112	DHR	1983-05-20	0.09180700033903122
1113	DHR	1983-05-23	0.09180700033903122
1114	DHR	1983-05-24	0.09180700033903122
1115	DHR	1983-05-25	0.09180700033903122
1116	DHR	1983-05-26	0.09476900100708008
1117	DHR	1983-05-27	0.10069199651479721
1118	DHR	1983-05-31	0.10069199651479721
1119	DHR	1983-06-01	0.10069199651479721
1120	DHR	1983-06-02	0.10069199651479721
1121	DHR	1983-06-03	0.10365299880504608
1122	DHR	1983-06-06	0.11253800243139267
1123	DHR	1983-06-07	0.11253800243139267
1124	DHR	1983-06-08	0.10661499947309494
1125	DHR	1983-06-09	0.10661499947309494
1126	DHR	1983-06-10	0.10661499947309494
1127	DHR	1983-06-13	0.10661499947309494
1128	DHR	1983-06-14	0.10365299880504608
1129	DHR	1983-06-15	0.10365299880504608
1130	DHR	1983-06-16	0.10661499947309494
1131	DHR	1983-06-17	0.10365299880504608
1132	DHR	1983-06-20	0.09773000329732895
1133	DHR	1983-06-21	0.10069199651479721
1134	DHR	1983-06-22	0.10069199651479721
1135	DHR	1983-06-23	0.10365299880504608
1136	DHR	1983-06-24	0.10365299880504608
1137	DHR	1983-06-27	0.10365299880504608
1138	DHR	1983-06-28	0.10069199651479721
1139	DHR	1983-06-29	0.10069199651479721
1140	DHR	1983-06-30	0.09773000329732895
1141	DHR	1983-07-01	0.10069199651479721
1142	DHR	1983-07-05	0.10069199651479721
1143	DHR	1983-07-06	0.09476900100708008
1144	DHR	1983-07-07	0.09476900100708008
1145	DHR	1983-07-08	0.08884599804878235
1146	DHR	1983-07-11	0.08884599804878235
1147	DHR	1983-07-12	0.08292300254106522
1148	DHR	1983-07-13	0.08588399738073349
1149	DHR	1983-07-14	0.08884599804878235
1150	DHR	1983-07-15	0.08884599804878235
1151	DHR	1983-07-18	0.08884599804878235
1152	DHR	1983-07-19	0.08884599804878235
1153	DHR	1983-07-20	0.08884599804878235
1154	DHR	1983-07-21	0.08884599804878235
1155	DHR	1983-07-22	0.09180700033903122
1156	DHR	1983-07-25	0.09180700033903122
1157	DHR	1983-07-26	0.08884599804878235
1158	DHR	1983-07-27	0.08884599804878235
1159	DHR	1983-07-28	0.08884599804878235
1160	DHR	1983-07-29	0.08292300254106522
1161	DHR	1983-08-01	0.08292300254106522
1162	DHR	1983-08-02	0.07996100187301636
1163	DHR	1983-08-03	0.08292300254106522
1164	DHR	1983-08-04	0.07996100187301636
1165	DHR	1983-08-05	0.07699999958276749
1166	DHR	1983-08-08	0.07699999958276749
1167	DHR	1983-08-09	0.07996100187301636
1168	DHR	1983-08-10	0.07996100187301636
1169	DHR	1983-08-11	0.07996100187301636
1170	DHR	1983-08-12	0.07996100187301636
1171	DHR	1983-08-15	0.07996100187301636
1172	DHR	1983-08-16	0.08292300254106522
1173	DHR	1983-08-17	0.08292300254106522
1174	DHR	1983-08-18	0.07996100187301636
1175	DHR	1983-08-19	0.07699999958276749
1176	DHR	1983-08-22	0.07699999958276749
1177	DHR	1983-08-23	0.07996100187301636
1178	DHR	1983-08-24	0.07996100187301636
1179	DHR	1983-08-25	0.07699999958276749
1180	DHR	1983-08-26	0.07996100187301636
1181	DHR	1983-08-29	0.07699999958276749
1182	DHR	1983-08-30	0.07996100187301636
1183	DHR	1983-08-31	0.07996100187301636
1184	DHR	1983-09-01	0.08292300254106522
1185	DHR	1983-09-02	0.07996100187301636
1186	DHR	1983-09-06	0.07996100187301636
1187	DHR	1983-09-07	0.07996100187301636
1188	DHR	1983-09-08	0.07996100187301636
1189	DHR	1983-09-09	0.07996100187301636
1190	DHR	1983-09-12	0.07996100187301636
1191	DHR	1983-09-13	0.07996100187301636
1192	DHR	1983-09-14	0.07996100187301636
1193	DHR	1983-09-15	0.08292300254106522
1194	DHR	1983-09-16	0.07996100187301636
1195	DHR	1983-09-19	0.07996100187301636
1196	DHR	1983-09-20	0.08884599804878235
1197	DHR	1983-09-21	0.09476900100708008
1198	DHR	1983-09-22	0.09476900100708008
1199	DHR	1983-09-23	0.09773000329732895
1200	DHR	1983-09-26	0.10069199651479721
1201	DHR	1983-09-27	0.09773000329732895
1202	DHR	1983-09-28	0.09773000329732895
1203	DHR	1983-09-29	0.10069199651479721
1204	DHR	1983-09-30	0.10069199651479721
1205	DHR	1983-10-03	0.10069199651479721
1206	DHR	1983-10-04	0.10661499947309494
1207	DHR	1983-10-05	0.10069199651479721
1208	DHR	1983-10-06	0.10365299880504608
1209	DHR	1983-10-07	0.10365299880504608
1210	DHR	1983-10-10	0.10069199651479721
1211	DHR	1983-10-11	0.10069199651479721
1212	DHR	1983-10-12	0.10365299880504608
1213	DHR	1983-10-13	0.10069199651479721
1214	DHR	1983-10-14	0.10069199651479721
1215	DHR	1983-10-17	0.10069199651479721
1216	DHR	1983-10-18	0.10069199651479721
1217	DHR	1983-10-19	0.10069199651479721
1218	DHR	1983-10-20	0.10069199651479721
1219	DHR	1983-10-21	0.10069199651479721
1220	DHR	1983-10-24	0.09773000329732895
1221	DHR	1983-10-25	0.09773000329732895
1222	DHR	1983-10-26	0.09476900100708008
1223	DHR	1983-10-27	0.09476900100708008
1224	DHR	1983-10-28	0.08884599804878235
1225	DHR	1983-10-31	0.09773000329732895
1226	DHR	1983-11-01	0.10365299880504608
1227	DHR	1983-11-02	0.10069199651479721
1228	DHR	1983-11-03	0.10069199651479721
1229	DHR	1983-11-04	0.10069199651479721
1230	DHR	1983-11-07	0.09773000329732895
1231	DHR	1983-11-08	0.10069199651479721
1232	DHR	1983-11-09	0.09773000329732895
1233	DHR	1983-11-10	0.09773000329732895
1234	DHR	1983-11-11	0.10069199651479721
1235	DHR	1983-11-14	0.10069199651479721
1236	DHR	1983-11-15	0.10365299880504608
1237	DHR	1983-11-16	0.10661499947309494
1238	DHR	1983-11-17	0.10661499947309494
1239	DHR	1983-11-18	0.10661499947309494
1240	DHR	1983-11-21	0.10661499947309494
1241	DHR	1983-11-22	0.10365299880504608
1242	DHR	1983-11-23	0.10661499947309494
1243	DHR	1983-11-25	0.10661499947309494
1244	DHR	1983-11-28	0.10661499947309494
1245	DHR	1983-11-29	0.10661499947309494
1246	DHR	1983-11-30	0.10365299880504608
1247	DHR	1983-12-01	0.09773000329732895
1248	DHR	1983-12-02	0.10661499947309494
1249	DHR	1983-12-05	0.10365299880504608
1250	DHR	1983-12-06	0.10069199651479721
1251	DHR	1983-12-07	0.10069199651479721
1252	DHR	1983-12-08	0.10069199651479721
1253	DHR	1983-12-09	0.09773000329732895
1254	DHR	1983-12-12	0.09773000329732895
1255	DHR	1983-12-13	0.09773000329732895
1256	DHR	1983-12-14	0.09476900100708008
1257	DHR	1983-12-15	0.09476900100708008
1258	DHR	1983-12-16	0.10069199651479721
1259	DHR	1983-12-19	0.09476900100708008
1260	DHR	1983-12-20	0.09476900100708008
1261	DHR	1983-12-21	0.09476900100708008
1262	DHR	1983-12-22	0.10365299880504608
1263	DHR	1983-12-23	0.11253800243139267
1264	DHR	1983-12-27	0.10661499947309494
1265	DHR	1983-12-28	0.10069199651479721
1266	DHR	1983-12-29	0.10365299880504608
1267	DHR	1983-12-30	0.10661499947309494
1268	DHR	1984-01-03	0.11253800243139267
1269	DHR	1984-01-04	0.1184609979391098
1270	DHR	1984-01-05	0.12438400089740753
1271	DHR	1984-01-06	0.1273459941148758
1272	DHR	1984-01-09	0.13030700385570526
1273	DHR	1984-01-10	0.1273459941148758
1274	DHR	1984-01-11	0.12438400089740753
1275	DHR	1984-01-12	0.12438400089740753
1276	DHR	1984-01-13	0.12438400089740753
1277	DHR	1984-01-16	0.13030700385570526
1278	DHR	1984-01-17	0.13326899707317352
1279	DHR	1984-01-18	0.13919200003147125
1280	DHR	1984-01-19	0.1510380059480667
1281	DHR	1984-01-20	0.16584500670433044
1282	DHR	1984-01-23	0.15992200374603271
1283	DHR	1984-01-24	0.16584500670433044
1284	DHR	1984-01-25	0.16288399696350098
1285	DHR	1984-01-26	0.15992200374603271
1286	DHR	1984-01-27	0.14807599782943726
1287	DHR	1984-01-30	0.136230006814003
1288	DHR	1984-01-31	0.13326899707317352
1289	DHR	1984-02-01	0.14215299487113953
1290	DHR	1984-02-02	0.15696099400520325
1291	DHR	1984-02-03	0.1510380059480667
1292	DHR	1984-02-06	0.14511500298976898
1293	DHR	1984-02-07	0.14807599782943726
1294	DHR	1984-02-08	0.14511500298976898
1295	DHR	1984-02-09	0.14215299487113953
1296	DHR	1984-02-10	0.14215299487113953
1297	DHR	1984-02-13	0.14215299487113953
1298	DHR	1984-02-14	0.13919200003147125
1299	DHR	1984-02-15	0.136230006814003
1300	DHR	1984-02-16	0.14215299487113953
1301	DHR	1984-02-17	0.14215299487113953
1302	DHR	1984-02-21	0.13919200003147125
1303	DHR	1984-02-22	0.13919200003147125
1304	DHR	1984-02-23	0.13919200003147125
1305	DHR	1984-02-24	0.14215299487113953
1306	DHR	1984-02-27	0.1510380059480667
1307	DHR	1984-02-28	0.1510380059480667
1308	DHR	1984-02-29	0.15399900078773499
1309	DHR	1984-03-01	0.15399900078773499
1310	DHR	1984-03-02	0.1510380059480667
1311	DHR	1984-03-05	0.1510380059480667
1312	DHR	1984-03-06	0.15399900078773499
1313	DHR	1984-03-07	0.1510380059480667
1314	DHR	1984-03-08	0.14807599782943726
1315	DHR	1984-03-09	0.1510380059480667
1316	DHR	1984-03-12	0.14807599782943726
1317	DHR	1984-03-13	0.1510380059480667
1318	DHR	1984-03-14	0.14807599782943726
1319	DHR	1984-03-15	0.14807599782943726
1320	DHR	1984-03-16	0.14511500298976898
1321	DHR	1984-03-19	0.14215299487113953
1322	DHR	1984-03-20	0.14807599782943726
1323	DHR	1984-03-21	0.14807599782943726
1324	DHR	1984-03-22	0.14511500298976898
1325	DHR	1984-03-23	0.14807599782943726
1326	DHR	1984-03-26	0.14511500298976898
1327	DHR	1984-03-27	0.14807599782943726
1328	DHR	1984-03-28	0.14807599782943726
1329	DHR	1984-03-29	0.14215299487113953
1330	DHR	1984-03-30	0.1510380059480667
1331	DHR	1984-04-02	0.16288399696350098
1332	DHR	1984-04-03	0.17176799476146698
1333	DHR	1984-04-04	0.18065300583839417
1334	DHR	1984-04-05	0.18065300583839417
1335	DHR	1984-04-06	0.15992200374603271
1336	DHR	1984-04-09	0.17473000288009644
1337	DHR	1984-04-10	0.16584500670433044
1338	DHR	1984-04-11	0.16288399696350098
1339	DHR	1984-04-12	0.16584500670433044
1340	DHR	1984-04-13	0.16288399696350098
1341	DHR	1984-04-16	0.16288399696350098
1342	DHR	1984-04-17	0.16584500670433044
1343	DHR	1984-04-18	0.16288399696350098
1344	DHR	1984-04-19	0.16288399696350098
1345	DHR	1984-04-23	0.16288399696350098
1346	DHR	1984-04-24	0.16584500670433044
1347	DHR	1984-04-25	0.16584500670433044
1348	DHR	1984-04-26	0.16584500670433044
1349	DHR	1984-04-27	0.16288399696350098
1350	DHR	1984-04-30	0.16288399696350098
1351	DHR	1984-05-01	0.16584500670433044
1352	DHR	1984-05-02	0.16288399696350098
1353	DHR	1984-05-03	0.16584500670433044
1354	DHR	1984-05-04	0.1688069999217987
1355	DHR	1984-05-07	0.16288399696350098
1356	DHR	1984-05-08	0.16288399696350098
1357	DHR	1984-05-09	0.16584500670433044
1358	DHR	1984-05-10	0.16288399696350098
1359	DHR	1984-05-11	0.16288399696350098
1360	DHR	1984-05-14	0.16584500670433044
1361	DHR	1984-05-15	0.15992200374603271
1362	DHR	1984-05-16	0.16288399696350098
1363	DHR	1984-05-17	0.16288399696350098
1364	DHR	1984-05-18	0.16288399696350098
1365	DHR	1984-05-21	0.16288399696350098
1366	DHR	1984-05-22	0.16288399696350098
1367	DHR	1984-05-23	0.16584500670433044
1368	DHR	1984-05-24	0.15992200374603271
1369	DHR	1984-05-25	0.15992200374603271
1370	DHR	1984-05-29	0.15399900078773499
1371	DHR	1984-05-30	0.14807599782943726
1372	DHR	1984-05-31	0.14215299487113953
1373	DHR	1984-06-01	0.14511500298976898
1374	DHR	1984-06-04	0.1510380059480667
1375	DHR	1984-06-05	0.1510380059480667
1376	DHR	1984-06-06	0.14807599782943726
1377	DHR	1984-06-07	0.1510380059480667
1378	DHR	1984-06-08	0.1510380059480667
1379	DHR	1984-06-11	0.14511500298976898
1380	DHR	1984-06-12	0.14511500298976898
1381	DHR	1984-06-13	0.14215299487113953
1382	DHR	1984-06-14	0.13919200003147125
1383	DHR	1984-06-15	0.14215299487113953
1384	DHR	1984-06-18	0.14511500298976898
1385	DHR	1984-06-19	0.14807599782943726
1386	DHR	1984-06-20	0.1510380059480667
1387	DHR	1984-06-21	0.14807599782943726
1388	DHR	1984-06-22	0.16288399696350098
1389	DHR	1984-06-25	0.16584500670433044
1390	DHR	1984-06-26	0.16288399696350098
1391	DHR	1984-06-27	0.15399900078773499
1392	DHR	1984-06-28	0.15399900078773499
1393	DHR	1984-06-29	0.15696099400520325
1394	DHR	1984-07-02	0.15696099400520325
1395	DHR	1984-07-03	0.15696099400520325
1396	DHR	1984-07-05	0.15399900078773499
1397	DHR	1984-07-06	0.15696099400520325
1398	DHR	1984-07-09	0.15696099400520325
1399	DHR	1984-07-10	0.15696099400520325
1400	DHR	1984-07-11	0.15399900078773499
1401	DHR	1984-07-12	0.15399900078773499
1402	DHR	1984-07-13	0.15696099400520325
1403	DHR	1984-07-16	0.15696099400520325
1404	DHR	1984-07-17	0.16288399696350098
1405	DHR	1984-07-18	0.15992200374603271
1406	DHR	1984-07-19	0.15992200374603271
1407	DHR	1984-07-20	0.15399900078773499
1408	DHR	1984-07-23	0.1510380059480667
1409	DHR	1984-07-24	0.14215299487113953
1410	DHR	1984-07-25	0.14511500298976898
1411	DHR	1984-07-26	0.14511500298976898
1412	DHR	1984-07-27	0.14511500298976898
1413	DHR	1984-07-30	0.14511500298976898
1414	DHR	1984-07-31	0.14511500298976898
1415	DHR	1984-08-01	0.14511500298976898
1416	DHR	1984-08-02	0.15399900078773499
1417	DHR	1984-08-03	0.15696099400520325
1418	DHR	1984-08-06	0.15696099400520325
1419	DHR	1984-08-07	0.15399900078773499
1420	DHR	1984-08-08	0.1510380059480667
1421	DHR	1984-08-09	0.15696099400520325
1422	DHR	1984-08-10	0.15696099400520325
1423	DHR	1984-08-13	0.15992200374603271
1424	DHR	1984-08-14	0.15696099400520325
1425	DHR	1984-08-15	0.15399900078773499
1426	DHR	1984-08-16	0.1510380059480667
1427	DHR	1984-08-17	0.1510380059480667
1428	DHR	1984-08-20	0.1510380059480667
1429	DHR	1984-08-21	0.15399900078773499
1430	DHR	1984-08-22	0.15696099400520325
1431	DHR	1984-08-23	0.15399900078773499
1432	DHR	1984-08-24	0.15696099400520325
1433	DHR	1984-08-27	0.15696099400520325
1434	DHR	1984-08-28	0.1510380059480667
1435	DHR	1984-08-29	0.15399900078773499
1436	DHR	1984-08-30	0.15696099400520325
1437	DHR	1984-08-31	0.15696099400520325
1438	DHR	1984-09-04	0.15399900078773499
1439	DHR	1984-09-05	0.15399900078773499
1440	DHR	1984-09-06	0.15696099400520325
1441	DHR	1984-09-07	0.15399900078773499
1442	DHR	1984-09-10	0.1510380059480667
1443	DHR	1984-09-11	0.1510380059480667
1444	DHR	1984-09-12	0.14807599782943726
1445	DHR	1984-09-13	0.14511500298976898
1446	DHR	1984-09-14	0.14215299487113953
1447	DHR	1984-09-17	0.14511500298976898
1448	DHR	1984-09-18	0.14511500298976898
1449	DHR	1984-09-19	0.14215299487113953
1450	DHR	1984-09-20	0.14807599782943726
1451	DHR	1984-09-21	0.14807599782943726
1452	DHR	1984-09-24	0.15399900078773499
1453	DHR	1984-09-25	0.15399900078773499
1454	DHR	1984-09-26	0.15696099400520325
1455	DHR	1984-09-27	0.15399900078773499
1456	DHR	1984-09-28	0.1510380059480667
1457	DHR	1984-10-01	0.1510380059480667
1458	DHR	1984-10-02	0.14807599782943726
1459	DHR	1984-10-03	0.14807599782943726
1460	DHR	1984-10-04	0.14511500298976898
1461	DHR	1984-10-05	0.1510380059480667
1462	DHR	1984-10-08	0.1510380059480667
1463	DHR	1984-10-09	0.1510380059480667
1464	DHR	1984-10-10	0.14807599782943726
1465	DHR	1984-10-11	0.14807599782943726
1466	DHR	1984-10-12	0.14807599782943726
1467	DHR	1984-10-15	0.14511500298976898
1468	DHR	1984-10-16	0.14511500298976898
1469	DHR	1984-10-17	0.14215299487113953
1470	DHR	1984-10-18	0.14215299487113953
1471	DHR	1984-10-19	0.14511500298976898
1472	DHR	1984-10-22	0.13919200003147125
1473	DHR	1984-10-23	0.136230006814003
1474	DHR	1984-10-24	0.13919200003147125
1475	DHR	1984-10-25	0.13919200003147125
1476	DHR	1984-10-26	0.136230006814003
1477	DHR	1984-10-29	0.136230006814003
1478	DHR	1984-10-30	0.136230006814003
1479	DHR	1984-10-31	0.13326899707317352
1480	DHR	1984-11-01	0.136230006814003
1481	DHR	1984-11-02	0.13326899707317352
1482	DHR	1984-11-05	0.136230006814003
1483	DHR	1984-11-06	0.13326899707317352
1484	DHR	1984-11-07	0.13326899707317352
1485	DHR	1984-11-08	0.13326899707317352
1486	DHR	1984-11-09	0.13326899707317352
1487	DHR	1984-11-12	0.13326899707317352
1488	DHR	1984-11-13	0.13326899707317352
1489	DHR	1984-11-14	0.13326899707317352
1490	DHR	1984-11-15	0.136230006814003
1491	DHR	1984-11-16	0.136230006814003
1492	DHR	1984-11-19	0.13326899707317352
1493	DHR	1984-11-20	0.13326899707317352
1494	DHR	1984-11-21	0.13326899707317352
1495	DHR	1984-11-23	0.13326899707317352
1496	DHR	1984-11-26	0.13326899707317352
1497	DHR	1984-11-27	0.13326899707317352
1498	DHR	1984-11-28	0.13326899707317352
1499	DHR	1984-11-29	0.13326899707317352
1500	DHR	1984-11-30	0.13326899707317352
1501	DHR	1984-12-03	0.13326899707317352
1502	DHR	1984-12-04	0.13030700385570526
1503	DHR	1984-12-05	0.13030700385570526
1504	DHR	1984-12-06	0.13326899707317352
1505	DHR	1984-12-07	0.13326899707317352
1506	DHR	1984-12-10	0.13030700385570526
1507	DHR	1984-12-11	0.13326899707317352
1508	DHR	1984-12-12	0.13919200003147125
1509	DHR	1984-12-13	0.136230006814003
1510	DHR	1984-12-14	0.13326899707317352
1511	DHR	1984-12-17	0.14215299487113953
1512	DHR	1984-12-18	0.14511500298976898
1513	DHR	1984-12-19	0.1510380059480667
1514	DHR	1984-12-20	0.1510380059480667
1515	DHR	1984-12-21	0.15696099400520325
1516	DHR	1984-12-24	0.1688069999217987
1517	DHR	1984-12-26	0.17473000288009644
1518	DHR	1984-12-27	0.17176799476146698
1519	DHR	1984-12-28	0.1688069999217987
1520	DHR	1984-12-31	0.16584500670433044
1521	DHR	1985-01-02	0.16288399696350098
1522	DHR	1985-01-03	0.16584500670433044
1523	DHR	1985-01-04	0.16584500670433044
1524	DHR	1985-01-07	0.1688069999217987
1525	DHR	1985-01-08	0.16584500670433044
1526	DHR	1985-01-09	0.1688069999217987
1527	DHR	1985-01-10	0.16584500670433044
1528	DHR	1985-01-11	0.16584500670433044
1529	DHR	1985-01-14	0.16584500670433044
1530	DHR	1985-01-15	0.17176799476146698
1531	DHR	1985-01-16	0.17176799476146698
1532	DHR	1985-01-17	0.17176799476146698
1533	DHR	1985-01-18	0.1688069999217987
1534	DHR	1985-01-21	0.17176799476146698
1535	DHR	1985-01-22	0.17176799476146698
1536	DHR	1985-01-23	0.17176799476146698
1537	DHR	1985-01-24	0.17473000288009644
1538	DHR	1985-01-25	0.1776909977197647
1539	DHR	1985-01-28	0.1776909977197647
1540	DHR	1985-01-29	0.17473000288009644
1541	DHR	1985-01-30	0.18065300583839417
1542	DHR	1985-01-31	0.19249899685382843
1543	DHR	1985-02-01	0.19249899685382843
1544	DHR	1985-02-04	0.19546100497245789
1545	DHR	1985-02-05	0.18953800201416016
1546	DHR	1985-02-06	0.19842199981212616
1547	DHR	1985-02-07	0.20138399302959442
1548	DHR	1985-02-08	0.19842199981212616
1549	DHR	1985-02-11	0.19842199981212616
1550	DHR	1985-02-12	0.19842199981212616
1551	DHR	1985-02-13	0.19842199981212616
1552	DHR	1985-02-14	0.19546100497245789
1553	DHR	1985-02-15	0.18361400067806244
1554	DHR	1985-02-19	0.17473000288009644
1555	DHR	1985-02-20	0.17176799476146698
1556	DHR	1985-02-21	0.17473000288009644
1557	DHR	1985-02-22	0.1776909977197647
1558	DHR	1985-02-25	0.18361400067806244
1559	DHR	1985-02-26	0.18361400067806244
1560	DHR	1985-02-27	0.1776909977197647
1561	DHR	1985-02-28	0.18065300583839417
1562	DHR	1985-03-01	0.18361400067806244
1563	DHR	1985-03-04	0.18361400067806244
1564	DHR	1985-03-05	0.1865759938955307
1565	DHR	1985-03-06	0.18361400067806244
1566	DHR	1985-03-07	0.18065300583839417
1567	DHR	1985-03-08	0.18361400067806244
1568	DHR	1985-03-11	0.18361400067806244
1569	DHR	1985-03-12	0.18361400067806244
1570	DHR	1985-03-13	0.18065300583839417
1571	DHR	1985-03-14	0.1776909977197647
1572	DHR	1985-03-15	0.17473000288009644
1573	DHR	1985-03-18	0.17176799476146698
1574	DHR	1985-03-19	0.1776909977197647
1575	DHR	1985-03-20	0.1776909977197647
1576	DHR	1985-03-21	0.1776909977197647
1577	DHR	1985-03-22	0.1776909977197647
1578	DHR	1985-03-25	0.18361400067806244
1579	DHR	1985-03-26	0.18065300583839417
1580	DHR	1985-03-27	0.1776909977197647
1581	DHR	1985-03-28	0.18065300583839417
1582	DHR	1985-03-29	0.18065300583839417
1583	DHR	1985-04-01	0.18361400067806244
1584	DHR	1985-04-02	0.1776909977197647
1585	DHR	1985-04-03	0.1776909977197647
1586	DHR	1985-04-04	0.1776909977197647
1587	DHR	1985-04-08	0.17473000288009644
1588	DHR	1985-04-09	0.1776909977197647
1589	DHR	1985-04-10	0.18065300583839417
1590	DHR	1985-04-11	0.1776909977197647
1591	DHR	1985-04-12	0.18065300583839417
1592	DHR	1985-04-15	0.18065300583839417
1593	DHR	1985-04-16	0.18065300583839417
1594	DHR	1985-04-17	0.18065300583839417
1595	DHR	1985-04-18	0.18361400067806244
1596	DHR	1985-04-19	0.1865759938955307
1597	DHR	1985-04-22	0.18361400067806244
1598	DHR	1985-04-23	0.18361400067806244
1599	DHR	1985-04-24	0.1865759938955307
1600	DHR	1985-04-25	0.18361400067806244
1601	DHR	1985-04-26	0.1865759938955307
1602	DHR	1985-04-29	0.18361400067806244
1603	DHR	1985-04-30	0.18065300583839417
1604	DHR	1985-05-01	0.1776909977197647
1605	DHR	1985-05-02	0.18065300583839417
1606	DHR	1985-05-03	0.18065300583839417
1607	DHR	1985-05-06	0.1776909977197647
1608	DHR	1985-05-07	0.1776909977197647
1609	DHR	1985-05-08	0.17473000288009644
1610	DHR	1985-05-09	0.1776909977197647
1611	DHR	1985-05-10	0.1776909977197647
1612	DHR	1985-05-13	0.17473000288009644
1613	DHR	1985-05-14	0.17473000288009644
1614	DHR	1985-05-15	0.1776909977197647
1615	DHR	1985-05-16	0.18065300583839417
1616	DHR	1985-05-17	0.1776909977197647
1617	DHR	1985-05-20	0.18065300583839417
1618	DHR	1985-05-21	0.1776909977197647
1619	DHR	1985-05-22	0.1776909977197647
1620	DHR	1985-05-23	0.17473000288009644
1621	DHR	1985-05-24	0.1776909977197647
1622	DHR	1985-05-28	0.17473000288009644
1623	DHR	1985-05-29	0.17176799476146698
1624	DHR	1985-05-30	0.17176799476146698
1625	DHR	1985-05-31	0.17176799476146698
1626	DHR	1985-06-03	0.17176799476146698
1627	DHR	1985-06-04	0.16584500670433044
1628	DHR	1985-06-05	0.1688069999217987
1629	DHR	1985-06-06	0.1776909977197647
1630	DHR	1985-06-07	0.1776909977197647
1631	DHR	1985-06-10	0.1776909977197647
1632	DHR	1985-06-11	0.1776909977197647
1633	DHR	1985-06-12	0.1776909977197647
1634	DHR	1985-06-13	0.17176799476146698
1635	DHR	1985-06-14	0.1688069999217987
1636	DHR	1985-06-17	0.1688069999217987
1637	DHR	1985-06-18	0.1688069999217987
1638	DHR	1985-06-19	0.17176799476146698
1639	DHR	1985-06-20	0.17473000288009644
1640	DHR	1985-06-21	0.1776909977197647
1641	DHR	1985-06-24	0.18065300583839417
1642	DHR	1985-06-25	0.1776909977197647
1643	DHR	1985-06-26	0.18065300583839417
1644	DHR	1985-06-27	0.18065300583839417
1645	DHR	1985-06-28	0.18953800201416016
1646	DHR	1985-07-01	0.18953800201416016
1647	DHR	1985-07-02	0.19249899685382843
1648	DHR	1985-07-03	0.19546100497245789
1649	DHR	1985-07-05	0.19249899685382843
1650	DHR	1985-07-08	0.19249899685382843
1651	DHR	1985-07-09	0.19546100497245789
1652	DHR	1985-07-10	0.19546100497245789
1653	DHR	1985-07-11	0.2043450027704239
1654	DHR	1985-07-12	0.21026800572872162
1655	DHR	1985-07-15	0.22507600486278534
1656	DHR	1985-07-16	0.22507600486278534
1657	DHR	1985-07-17	0.22211399674415588
1658	DHR	1985-07-18	0.21619099378585815
1659	DHR	1985-07-19	0.22211399674415588
1660	DHR	1985-07-22	0.2191530019044876
1661	DHR	1985-07-23	0.22211399674415588
1662	DHR	1985-07-24	0.22211399674415588
1663	DHR	1985-07-25	0.22507600486278534
1664	DHR	1985-07-26	0.22507600486278534
1665	DHR	1985-07-29	0.2191530019044876
1666	DHR	1985-07-30	0.21619099378585815
1667	DHR	1985-07-31	0.2191530019044876
1668	DHR	1985-08-01	0.22211399674415588
1669	DHR	1985-08-02	0.2191530019044876
1670	DHR	1985-08-05	0.21026800572872162
1671	DHR	1985-08-06	0.20730699598789215
1672	DHR	1985-08-07	0.2043450027704239
1673	DHR	1985-08-08	0.21322999894618988
1674	DHR	1985-08-09	0.21322999894618988
1675	DHR	1985-08-12	0.20138399302959442
1676	DHR	1985-08-13	0.2043450027704239
1677	DHR	1985-08-14	0.20730699598789215
1678	DHR	1985-08-15	0.21322999894618988
1679	DHR	1985-08-16	0.2043450027704239
1680	DHR	1985-08-19	0.20730699598789215
1681	DHR	1985-08-20	0.2043450027704239
1682	DHR	1985-08-21	0.20138399302959442
1683	DHR	1985-08-22	0.20138399302959442
1684	DHR	1985-08-23	0.19546100497245789
1685	DHR	1985-08-26	0.19842199981212616
1686	DHR	1985-08-27	0.19842199981212616
1687	DHR	1985-08-28	0.19546100497245789
1688	DHR	1985-08-29	0.19842199981212616
1689	DHR	1985-08-30	0.20138399302959442
1690	DHR	1985-09-03	0.20138399302959442
1691	DHR	1985-09-04	0.20138399302959442
1692	DHR	1985-09-05	0.20138399302959442
1693	DHR	1985-09-06	0.20138399302959442
1694	DHR	1985-09-09	0.20138399302959442
1695	DHR	1985-09-10	0.21026800572872162
1696	DHR	1985-09-11	0.20730699598789215
1697	DHR	1985-09-12	0.2043450027704239
1698	DHR	1985-09-13	0.2043450027704239
1699	DHR	1985-09-16	0.19842199981212616
1700	DHR	1985-09-17	0.19842199981212616
1701	DHR	1985-09-18	0.20730699598789215
1702	DHR	1985-09-19	0.21322999894618988
1703	DHR	1985-09-20	0.21619099378585815
1704	DHR	1985-09-23	0.21619099378585815
1705	DHR	1985-09-24	0.21619099378585815
1706	DHR	1985-09-25	0.20730699598789215
1707	DHR	1985-09-26	0.20138399302959442
1708	DHR	1985-09-30	0.20138399302959442
1709	DHR	1985-10-01	0.19842199981212616
1710	DHR	1985-10-02	0.20138399302959442
1711	DHR	1985-10-03	0.20138399302959442
1712	DHR	1985-10-04	0.20138399302959442
1713	DHR	1985-10-07	0.20138399302959442
1714	DHR	1985-10-08	0.2043450027704239
1715	DHR	1985-10-09	0.2043450027704239
1716	DHR	1985-10-10	0.20138399302959442
1717	DHR	1985-10-11	0.19249899685382843
1718	DHR	1985-10-14	0.19546100497245789
1719	DHR	1985-10-15	0.19249899685382843
1720	DHR	1985-10-16	0.19546100497245789
1721	DHR	1985-10-17	0.19546100497245789
1722	DHR	1985-10-18	0.19249899685382843
1723	DHR	1985-10-21	0.19249899685382843
1724	DHR	1985-10-22	0.19249899685382843
1725	DHR	1985-10-23	0.19546100497245789
1726	DHR	1985-10-24	0.1865759938955307
1727	DHR	1985-10-25	0.18953800201416016
1728	DHR	1985-10-28	0.1865759938955307
1729	DHR	1985-10-29	0.18953800201416016
1730	DHR	1985-10-30	0.1865759938955307
1731	DHR	1985-10-31	0.1865759938955307
1732	DHR	1985-11-01	0.17176799476146698
1733	DHR	1985-11-04	0.18065300583839417
1734	DHR	1985-11-05	0.18065300583839417
1735	DHR	1985-11-06	0.17473000288009644
1736	DHR	1985-11-07	0.17473000288009644
1737	DHR	1985-11-08	0.1776909977197647
1738	DHR	1985-11-11	0.18065300583839417
1739	DHR	1985-11-12	0.18065300583839417
1740	DHR	1985-11-13	0.18065300583839417
1741	DHR	1985-11-14	0.17473000288009644
1742	DHR	1985-11-15	0.17176799476146698
1743	DHR	1985-11-18	0.17176799476146698
1744	DHR	1985-11-19	0.1688069999217987
1745	DHR	1985-11-20	0.16584500670433044
1746	DHR	1985-11-21	0.1688069999217987
1747	DHR	1985-11-22	0.17176799476146698
1748	DHR	1985-11-25	0.17176799476146698
1749	DHR	1985-11-26	0.1688069999217987
1750	DHR	1985-11-27	0.1688069999217987
1751	DHR	1985-11-29	0.16288399696350098
1752	DHR	1985-12-02	0.15992200374603271
1753	DHR	1985-12-03	0.16288399696350098
1754	DHR	1985-12-04	0.16584500670433044
1755	DHR	1985-12-05	0.16288399696350098
1756	DHR	1985-12-06	0.16584500670433044
1757	DHR	1985-12-09	0.16584500670433044
1758	DHR	1985-12-10	0.15992200374603271
1759	DHR	1985-12-11	0.16288399696350098
1760	DHR	1985-12-12	0.16584500670433044
1761	DHR	1985-12-13	0.17473000288009644
1762	DHR	1985-12-16	0.1865759938955307
1763	DHR	1985-12-17	0.18065300583839417
1764	DHR	1985-12-18	0.1776909977197647
1765	DHR	1985-12-19	0.1776909977197647
1766	DHR	1985-12-20	0.18065300583839417
1767	DHR	1985-12-23	0.1776909977197647
1768	DHR	1985-12-24	0.1776909977197647
1769	DHR	1985-12-26	0.1776909977197647
1770	DHR	1985-12-27	0.18361400067806244
1771	DHR	1985-12-30	0.18361400067806244
1772	DHR	1985-12-31	0.1865759938955307
1773	DHR	1986-01-02	0.19546100497245789
1774	DHR	1986-01-03	0.18953800201416016
1775	DHR	1986-01-06	0.18953800201416016
1776	DHR	1986-01-07	0.1865759938955307
1777	DHR	1986-01-08	0.1776909977197647
1778	DHR	1986-01-09	0.17176799476146698
1779	DHR	1986-01-10	0.17473000288009644
1780	DHR	1986-01-13	0.1776909977197647
1781	DHR	1986-01-14	0.18065300583839417
1782	DHR	1986-01-15	0.18065300583839417
1783	DHR	1986-01-16	0.18065300583839417
1784	DHR	1986-01-17	0.18065300583839417
1785	DHR	1986-01-20	0.18361400067806244
1786	DHR	1986-01-21	0.1865759938955307
1787	DHR	1986-01-22	0.1865759938955307
1788	DHR	1986-01-23	0.18065300583839417
1789	DHR	1986-01-24	0.18065300583839417
1790	DHR	1986-01-27	0.18065300583839417
1791	DHR	1986-01-28	0.18065300583839417
1792	DHR	1986-01-29	0.1688069999217987
1793	DHR	1986-01-30	0.17473000288009644
1794	DHR	1986-01-31	0.18065300583839417
1795	DHR	1986-02-03	0.1776909977197647
1796	DHR	1986-02-04	0.18065300583839417
1797	DHR	1986-02-05	0.17473000288009644
1798	DHR	1986-02-06	0.1776909977197647
1799	DHR	1986-02-07	0.18065300583839417
1800	DHR	1986-02-10	0.18361400067806244
1801	DHR	1986-02-11	0.18361400067806244
1802	DHR	1986-02-12	0.18361400067806244
1803	DHR	1986-02-13	0.18361400067806244
1804	DHR	1986-02-14	0.1776909977197647
1805	DHR	1986-02-18	0.18361400067806244
1806	DHR	1986-02-19	0.18065300583839417
1807	DHR	1986-02-20	0.18361400067806244
1808	DHR	1986-02-21	0.18953800201416016
1809	DHR	1986-02-24	0.19249899685382843
1810	DHR	1986-02-25	0.19546100497245789
1811	DHR	1986-02-26	0.19546100497245789
1812	DHR	1986-02-27	0.19546100497245789
1813	DHR	1986-02-28	0.19249899685382843
1814	DHR	1986-03-03	0.19546100497245789
1815	DHR	1986-03-04	0.19546100497245789
1816	DHR	1986-03-05	0.18953800201416016
1817	DHR	1986-03-06	0.1865759938955307
1818	DHR	1986-03-07	0.1865759938955307
1819	DHR	1986-03-10	0.1865759938955307
1820	DHR	1986-03-11	0.1865759938955307
1821	DHR	1986-03-12	0.18361400067806244
1822	DHR	1986-03-13	0.18361400067806244
1823	DHR	1986-03-14	0.21322999894618988
1824	DHR	1986-03-17	0.21026800572872162
1825	DHR	1986-03-18	0.21026800572872162
1826	DHR	1986-03-19	0.2191530019044876
1827	DHR	1986-03-20	0.22211399674415588
1828	DHR	1986-03-21	0.2191530019044876
1829	DHR	1986-03-24	0.22211399674415588
1830	DHR	1986-03-25	0.2191530019044876
1831	DHR	1986-03-26	0.2635760009288788
1832	DHR	1986-03-27	0.2517299950122833
1833	DHR	1986-03-31	0.24876800179481506
1834	DHR	1986-04-01	0.24876800179481506
1835	DHR	1986-04-02	0.23396000266075134
1836	DHR	1986-04-03	0.23988300561904907
1837	DHR	1986-04-04	0.23396000266075134
1838	DHR	1986-04-07	0.23396000266075134
1839	DHR	1986-04-08	0.2517299950122833
1840	DHR	1986-04-09	0.2458059936761856
1841	DHR	1986-04-10	0.26653701066970825
1842	DHR	1986-04-11	0.2694990038871765
1843	DHR	1986-04-14	0.2991139888763428
1844	DHR	1986-04-15	0.28430598974227905
1845	DHR	1986-04-16	0.30799800157546997
1846	DHR	1986-04-17	0.2991139888763428
1847	DHR	1986-04-18	0.2961519956588745
1848	DHR	1986-04-21	0.30207499861717224
1849	DHR	1986-04-22	0.2961519956588745
1850	DHR	1986-04-23	0.30207499861717224
1851	DHR	1986-04-24	0.30207499861717224
1852	DHR	1986-04-25	0.30207499861717224
1853	DHR	1986-04-28	0.3050369918346405
1854	DHR	1986-04-29	0.30799800157546997
1855	DHR	1986-04-30	0.2961519956588745
1856	DHR	1986-05-01	0.2902289927005768
1857	DHR	1986-05-02	0.2902289927005768
1858	DHR	1986-05-05	0.29319098591804504
1859	DHR	1986-05-06	0.2872680127620697
1860	DHR	1986-05-07	0.281345009803772
1861	DHR	1986-05-08	0.281345009803772
1862	DHR	1986-05-09	0.27542200684547424
1863	DHR	1986-05-12	0.281345009803772
1864	DHR	1986-05-13	0.281345009803772
1865	DHR	1986-05-14	0.281345009803772
1866	DHR	1986-05-15	0.2783829867839813
1867	DHR	1986-05-16	0.2872680127620697
1868	DHR	1986-05-19	0.2902289927005768
1869	DHR	1986-05-20	0.2902289927005768
1870	DHR	1986-05-21	0.2902289927005768
1871	DHR	1986-05-22	0.30799800157546997
1872	DHR	1986-05-23	0.3050369918346405
1873	DHR	1986-05-27	0.3050369918346405
1874	DHR	1986-05-28	0.30207499861717224
1875	DHR	1986-05-29	0.30207499861717224
1876	DHR	1986-05-30	0.2991139888763428
1877	DHR	1986-06-02	0.30207499861717224
1878	DHR	1986-06-03	0.30799800157546997
1879	DHR	1986-06-04	0.30207499861717224
1880	DHR	1986-06-05	0.30207499861717224
1881	DHR	1986-06-06	0.30207499861717224
1882	DHR	1986-06-09	0.281345009803772
1883	DHR	1986-06-10	0.2783829867839813
1884	DHR	1986-06-11	0.2783829867839813
1885	DHR	1986-06-12	0.281345009803772
1886	DHR	1986-06-13	0.29319098591804504
1887	DHR	1986-06-16	0.29319098591804504
1888	DHR	1986-06-17	0.2872680127620697
1889	DHR	1986-06-18	0.281345009803772
1890	DHR	1986-06-19	0.30799800157546997
1891	DHR	1986-06-20	0.2961519956588745
1892	DHR	1986-06-23	0.2902289927005768
1893	DHR	1986-06-24	0.2872680127620697
1894	DHR	1986-06-25	0.29319098591804504
1895	DHR	1986-06-26	0.2961519956588745
1896	DHR	1986-06-27	0.2902289927005768
1897	DHR	1986-06-30	0.29319098591804504
1898	DHR	1986-07-01	0.2872680127620697
1899	DHR	1986-07-02	0.281345009803772
1900	DHR	1986-07-03	0.281345009803772
1901	DHR	1986-07-07	0.27542200684547424
1902	DHR	1986-07-08	0.2635760009288788
1903	DHR	1986-07-09	0.26653701066970825
1904	DHR	1986-07-10	0.2606140077114105
1905	DHR	1986-07-11	0.25765299797058105
1906	DHR	1986-07-14	0.2546910047531128
1907	DHR	1986-07-15	0.24876800179481506
1908	DHR	1986-07-16	0.24876800179481506
1909	DHR	1986-07-17	0.24876800179481506
1910	DHR	1986-07-18	0.24876800179481506
1911	DHR	1986-07-21	0.24876800179481506
1912	DHR	1986-07-22	0.24876800179481506
1913	DHR	1986-07-23	0.24284499883651733
1914	DHR	1986-07-24	0.24284499883651733
1915	DHR	1986-07-25	0.24284499883651733
1916	DHR	1986-07-28	0.24284499883651733
1917	DHR	1986-07-29	0.23988300561904907
1918	DHR	1986-07-30	0.2369219958782196
1919	DHR	1986-07-31	0.23396000266075134
1920	DHR	1986-08-01	0.2280369997024536
1921	DHR	1986-08-04	0.22507600486278534
1922	DHR	1986-08-05	0.22507600486278534
1923	DHR	1986-08-06	0.23099899291992188
1924	DHR	1986-08-07	0.2369219958782196
1925	DHR	1986-08-08	0.23988300561904907
1926	DHR	1986-08-11	0.2369219958782196
1927	DHR	1986-08-12	0.23988300561904907
1928	DHR	1986-08-13	0.2369219958782196
1929	DHR	1986-08-14	0.24284499883651733
1930	DHR	1986-08-15	0.23988300561904907
1931	DHR	1986-08-18	0.23988300561904907
1932	DHR	1986-08-19	0.2369219958782196
1933	DHR	1986-08-20	0.23988300561904907
1934	DHR	1986-08-21	0.2369219958782196
1935	DHR	1986-08-22	0.2369219958782196
1936	DHR	1986-08-25	0.2369219958782196
1937	DHR	1986-08-26	0.23396000266075134
1938	DHR	1986-08-27	0.23988300561904907
1939	DHR	1986-08-28	0.24284499883651733
1940	DHR	1986-08-29	0.23099899291992188
1941	DHR	1986-09-02	0.23988300561904907
1942	DHR	1986-09-03	0.2369219958782196
1943	DHR	1986-09-04	0.2517299950122833
1944	DHR	1986-09-05	0.24876800179481506
1945	DHR	1986-09-08	0.2546910047531128
1946	DHR	1986-09-09	0.2517299950122833
1947	DHR	1986-09-10	0.25765299797058105
1948	DHR	1986-09-11	0.24284499883651733
1949	DHR	1986-09-12	0.2606140077114105
1950	DHR	1986-09-15	0.2606140077114105
1951	DHR	1986-09-16	0.2635760009288788
1952	DHR	1986-09-17	0.25765299797058105
1953	DHR	1986-09-18	0.2517299950122833
1954	DHR	1986-09-19	0.2546910047531128
1955	DHR	1986-09-22	0.25765299797058105
1956	DHR	1986-09-23	0.2606140077114105
1957	DHR	1986-09-24	0.2606140077114105
1958	DHR	1986-09-25	0.25765299797058105
1959	DHR	1986-09-26	0.25765299797058105
1960	DHR	1986-09-29	0.24876800179481506
1961	DHR	1986-09-30	0.2517299950122833
1962	DHR	1986-10-01	0.24876800179481506
1963	DHR	1986-10-02	0.24876800179481506
1964	DHR	1986-10-03	0.2517299950122833
1965	DHR	1986-10-06	0.2635760009288788
1966	DHR	1986-10-07	0.2694990038871765
1967	DHR	1986-10-08	0.2694990038871765
1968	DHR	1986-10-09	0.2635760009288788
1969	DHR	1986-10-10	0.25765299797058105
1970	DHR	1986-10-13	0.2546910047531128
1971	DHR	1986-10-14	0.2606140077114105
1972	DHR	1986-10-15	0.272460013628006
1973	DHR	1986-10-16	0.28430598974227905
1974	DHR	1986-10-17	0.28430598974227905
1975	DHR	1986-10-20	0.272460013628006
1976	DHR	1986-10-21	0.272460013628006
1977	DHR	1986-10-22	0.272460013628006
1978	DHR	1986-10-23	0.2783829867839813
1979	DHR	1986-10-24	0.27542200684547424
1980	DHR	1986-10-27	0.27542200684547424
1981	DHR	1986-10-28	0.281345009803772
1982	DHR	1986-10-29	0.28430598974227905
1983	DHR	1986-10-30	0.2902289927005768
1984	DHR	1986-10-31	0.2902289927005768
1985	DHR	1986-11-03	0.2902289927005768
1986	DHR	1986-11-04	0.281345009803772
1987	DHR	1986-11-05	0.28430598974227905
1988	DHR	1986-11-06	0.281345009803772
1989	DHR	1986-11-07	0.28430598974227905
1990	DHR	1986-11-10	0.28430598974227905
1991	DHR	1986-11-11	0.2783829867839813
1992	DHR	1986-11-12	0.28430598974227905
1993	DHR	1986-11-13	0.28430598974227905
1994	DHR	1986-11-14	0.2872680127620697
1995	DHR	1986-11-17	0.2783829867839813
1996	DHR	1986-11-18	0.26653701066970825
1997	DHR	1986-11-19	0.2546910047531128
1998	DHR	1986-11-20	0.26653701066970825
1999	DHR	1986-11-21	0.26653701066970825
2000	DHR	1986-11-24	0.2694990038871765
2001	DHR	1986-11-25	0.281345009803772
2002	DHR	1986-11-26	0.2783829867839813
2003	DHR	1986-11-28	0.2783829867839813
2004	DHR	1986-12-01	0.27542200684547424
2005	DHR	1986-12-02	0.28430598974227905
2006	DHR	1986-12-03	0.281345009803772
2007	DHR	1986-12-04	0.281345009803772
2008	DHR	1986-12-05	0.28430598974227905
2009	DHR	1986-12-08	0.281345009803772
2010	DHR	1986-12-09	0.28430598974227905
2011	DHR	1986-12-10	0.28430598974227905
2012	DHR	1986-12-11	0.281345009803772
2013	DHR	1986-12-12	0.281345009803772
2014	DHR	1986-12-15	0.28430598974227905
2015	DHR	1986-12-16	0.281345009803772
2016	DHR	1986-12-17	0.281345009803772
2017	DHR	1986-12-18	0.281345009803772
2018	DHR	1986-12-19	0.2902289927005768
2019	DHR	1986-12-22	0.29319098591804504
2020	DHR	1986-12-23	0.2872680127620697
2021	DHR	1986-12-24	0.2902289927005768
2022	DHR	1986-12-26	0.2961519956588745
2023	DHR	1986-12-29	0.2961519956588745
2024	DHR	1986-12-30	0.2961519956588745
2025	DHR	1986-12-31	0.29319098591804504
2026	DHR	1987-01-02	0.2991139888763428
2027	DHR	1987-01-05	0.32576799392700195
2028	DHR	1987-01-06	0.3405750095844269
2029	DHR	1987-01-07	0.34353700280189514
2030	DHR	1987-01-08	0.34946000576019287
2031	DHR	1987-01-09	0.34353700280189514
2032	DHR	1987-01-12	0.3376139998435974
2033	DHR	1987-01-13	0.3287290036678314
2034	DHR	1987-01-14	0.3376139998435974
2035	DHR	1987-01-15	0.33465200662612915
2036	DHR	1987-01-16	0.3316909968852997
2037	DHR	1987-01-19	0.3376139998435974
2038	DHR	1987-01-20	0.3316909968852997
2039	DHR	1987-01-21	0.3287290036678314
2040	DHR	1987-01-22	0.33465200662612915
2041	DHR	1987-01-23	0.3316909968852997
2042	DHR	1987-01-26	0.3287290036678314
2043	DHR	1987-01-27	0.3287290036678314
2044	DHR	1987-01-28	0.3287290036678314
2045	DHR	1987-01-29	0.3553830087184906
2046	DHR	1987-01-30	0.38499799370765686
2047	DHR	1987-02-02	0.3998059928417206
2048	DHR	1987-02-03	0.4412670135498047
2049	DHR	1987-02-04	0.42942100763320923
2050	DHR	1987-02-05	0.4501520097255707
2051	DHR	1987-02-06	0.4738439917564392
2052	DHR	1987-02-09	0.4679209887981415
2053	DHR	1987-02-10	0.44718998670578003
2054	DHR	1987-02-11	0.4412670135498047
2055	DHR	1987-02-12	0.44718998670578003
2056	DHR	1987-02-13	0.4590359926223755
2057	DHR	1987-02-17	0.47976699471473694
2058	DHR	1987-02-18	0.46199798583984375
2059	DHR	1987-02-19	0.47088199853897095
2060	DHR	1987-02-20	0.47088199853897095
2061	DHR	1987-02-23	0.44422900676727295
2062	DHR	1987-02-24	0.45311298966407776
2063	DHR	1987-02-25	0.4383060038089752
2064	DHR	1987-02-26	0.4383060038089752
2065	DHR	1987-02-27	0.43534401059150696
2066	DHR	1987-03-02	0.44422900676727295
2067	DHR	1987-03-03	0.4412670135498047
2068	DHR	1987-03-04	0.47976699471473694
2069	DHR	1987-03-05	0.4975360035896301
2070	DHR	1987-03-06	0.521228015422821
2071	DHR	1987-03-09	0.5271509885787964
2072	DHR	1987-03-10	0.544920027256012
2073	DHR	1987-03-11	0.5686129927635193
2074	DHR	1987-03-12	0.5804589986801147
2075	DHR	1987-03-13	0.5863819718360901
2076	DHR	1987-03-16	0.5863819718360901
2077	DHR	1987-03-17	0.5863819718360901
2078	DHR	1987-03-18	0.5804589986801147
2079	DHR	1987-03-19	0.5567659735679626
2080	DHR	1987-03-20	0.5745360255241394
2081	DHR	1987-03-23	0.5686129927635193
2082	DHR	1987-03-24	0.565650999546051
2083	DHR	1987-03-25	0.5567659735679626
2084	DHR	1987-03-26	0.562690019607544
2085	DHR	1987-03-27	0.5567659735679626
2086	DHR	1987-03-30	0.5360360145568848
2087	DHR	1987-03-31	0.5538049936294556
2088	DHR	1987-04-01	0.5478820204734802
2089	DHR	1987-04-02	0.562690019607544
2090	DHR	1987-04-03	0.5863819718360901
2091	DHR	1987-04-06	0.6130350232124329
2092	DHR	1987-04-07	0.5982279777526855
2093	DHR	1987-04-08	0.5893430113792419
2094	DHR	1987-04-09	0.5923050045967102
2095	DHR	1987-04-10	0.5923050045967102
2096	DHR	1987-04-13	0.5923050045967102
2097	DHR	1987-04-14	0.5715739727020264
2098	DHR	1987-04-15	0.565650999546051
2099	DHR	1987-04-16	0.5804589986801147
2100	DHR	1987-04-20	0.6071119904518127
2101	DHR	1987-04-21	0.6011890172958374
2102	DHR	1987-04-22	0.6041510105133057
2103	DHR	1987-04-23	0.5863819718360901
2104	DHR	1987-04-24	0.5686129927635193
2105	DHR	1987-04-27	0.562690019607544
2106	DHR	1987-04-28	0.5597280263900757
2107	DHR	1987-04-29	0.562690019607544
2108	DHR	1987-04-30	0.562690019607544
2109	DHR	1987-05-01	0.5597280263900757
2110	DHR	1987-05-04	0.5508430004119873
2111	DHR	1987-05-05	0.5715739727020264
2112	DHR	1987-05-06	0.5686129927635193
2113	DHR	1987-05-07	0.5774970054626465
2114	DHR	1987-05-08	0.5774970054626465
2115	DHR	1987-05-11	0.5745360255241394
2116	DHR	1987-05-12	0.5686129927635193
2117	DHR	1987-05-13	0.5567659735679626
2118	DHR	1987-05-14	0.5567659735679626
2119	DHR	1987-05-15	0.544920027256012
2120	DHR	1987-05-18	0.5301129817962646
2121	DHR	1987-05-19	0.5123440027236938
2122	DHR	1987-05-20	0.5093820095062256
2123	DHR	1987-05-21	0.5182669758796692
2124	DHR	1987-05-22	0.5182669758796692
2125	DHR	1987-05-26	0.5271509885787964
2126	DHR	1987-05-27	0.5301129817962646
2127	DHR	1987-05-28	0.5271509885787964
2128	DHR	1987-05-29	0.5804589986801147
2129	DHR	1987-06-01	0.5923050045967102
2130	DHR	1987-06-02	0.5774970054626465
2131	DHR	1987-06-03	0.5774970054626465
2132	DHR	1987-06-04	0.5686129927635193
2133	DHR	1987-06-05	0.5715739727020264
2134	DHR	1987-06-08	0.5597280263900757
2135	DHR	1987-06-09	0.544920027256012
2136	DHR	1987-06-10	0.562690019607544
2137	DHR	1987-06-11	0.544920027256012
2138	DHR	1987-06-12	0.5508430004119873
2139	DHR	1987-06-15	0.5419589877128601
2140	DHR	1987-06-16	0.5538049936294556
2141	DHR	1987-06-17	0.5419589877128601
2142	DHR	1987-06-18	0.5389969944953918
2143	DHR	1987-06-19	0.5538049936294556
2144	DHR	1987-06-22	0.5597280263900757
2145	DHR	1987-06-23	0.562690019607544
2146	DHR	1987-06-24	0.562690019607544
2147	DHR	1987-06-25	0.5597280263900757
2148	DHR	1987-06-26	0.5597280263900757
2149	DHR	1987-06-29	0.562690019607544
2150	DHR	1987-06-30	0.5597280263900757
2151	DHR	1987-07-01	0.5538049936294556
2152	DHR	1987-07-02	0.5538049936294556
2153	DHR	1987-07-06	0.5508430004119873
2154	DHR	1987-07-07	0.5478820204734802
2155	DHR	1987-07-08	0.5360360145568848
2156	DHR	1987-07-09	0.5567659735679626
2157	DHR	1987-07-10	0.565650999546051
2158	DHR	1987-07-13	0.565650999546051
2159	DHR	1987-07-14	0.5982279777526855
2160	DHR	1987-07-15	0.5923050045967102
2161	DHR	1987-07-16	0.5834199786186218
2162	DHR	1987-07-17	0.5804589986801147
2163	DHR	1987-07-20	0.5745360255241394
2164	DHR	1987-07-21	0.5745360255241394
2165	DHR	1987-07-22	0.5745360255241394
2166	DHR	1987-07-23	0.5745360255241394
2167	DHR	1987-07-24	0.5923050045967102
2168	DHR	1987-07-27	0.6011890172958374
2169	DHR	1987-07-28	0.5982279777526855
2170	DHR	1987-07-29	0.6071119904518127
2171	DHR	1987-07-30	0.6159970164299011
2172	DHR	1987-07-31	0.6308050155639648
2173	DHR	1987-08-03	0.6426510214805603
2174	DHR	1987-08-04	0.6456120014190674
2175	DHR	1987-08-05	0.6752269864082336
2176	DHR	1987-08-06	0.6959580183029175
2177	DHR	1987-08-07	0.7226120233535767
2178	DHR	1987-08-10	0.7048429846763611
2179	DHR	1987-08-11	0.7137269973754883
2180	DHR	1987-08-12	0.7078040242195129
2181	DHR	1987-08-13	0.7107660174369812
2182	DHR	1987-08-14	0.6929969787597656
2183	DHR	1987-08-17	0.7078040242195129
2184	DHR	1987-08-18	0.6900349855422974
2185	DHR	1987-08-19	0.684112012386322
2186	DHR	1987-08-20	0.6811500191688538
2187	DHR	1987-08-21	0.6929969787597656
2188	DHR	1987-08-24	0.6811500191688538
2189	DHR	1987-08-25	0.6870740056037903
2190	DHR	1987-08-26	0.6722660064697266
2191	DHR	1987-08-27	0.6693040132522583
2192	DHR	1987-08-28	0.6663429737091064
2193	DHR	1987-08-31	0.6781889796257019
2194	DHR	1987-09-01	0.6633809804916382
2195	DHR	1987-09-02	0.6426510214805603
2196	DHR	1987-09-03	0.6337659955024719
2197	DHR	1987-09-04	0.6308050155639648
2198	DHR	1987-09-08	0.6130350232124329
2199	DHR	1987-09-09	0.6041510105133057
2200	DHR	1987-09-10	0.6337659955024719
2201	DHR	1987-09-11	0.7048429846763611
2202	DHR	1987-09-14	0.7166889905929565
2203	DHR	1987-09-15	0.7048429846763611
2204	DHR	1987-09-16	0.6574580073356628
2205	DHR	1987-09-17	0.6929969787597656
2206	DHR	1987-09-18	0.6752269864082336
2207	DHR	1987-09-21	0.6752269864082336
2208	DHR	1987-09-22	0.6752269864082336
2209	DHR	1987-09-23	0.6811500191688538
2210	DHR	1987-09-24	0.6989200115203857
2211	DHR	1987-09-25	0.728534996509552
2212	DHR	1987-09-28	0.7877650260925293
2213	DHR	1987-09-29	0.7818419933319092
2214	DHR	1987-09-30	0.7522270083427429
2215	DHR	1987-10-01	0.7226120233535767
2216	DHR	1987-10-02	0.7344580292701721
2217	DHR	1987-10-05	0.7344580292701721
2218	DHR	1987-10-06	0.6870740056037903
2219	DHR	1987-10-07	0.6989200115203857
2220	DHR	1987-10-08	0.7048429846763611
2221	DHR	1987-10-09	0.6870740056037903
2222	DHR	1987-10-12	0.6574580073356628
2223	DHR	1987-10-13	0.6870740056037903
2224	DHR	1987-10-14	0.6515349745750427
2225	DHR	1987-10-15	0.639689028263092
2226	DHR	1987-10-16	0.5863819718360901
2227	DHR	1987-10-19	0.4383060038089752
2228	DHR	1987-10-20	0.46199798583984375
2229	DHR	1987-10-21	0.521228015422821
2230	DHR	1987-10-22	0.44422900676727295
2231	DHR	1987-10-23	0.4560750126838684
2232	DHR	1987-10-26	0.3909209966659546
2233	DHR	1987-10-27	0.3968439996242523
2234	DHR	1987-10-28	0.36130601167678833
2235	DHR	1987-10-29	0.3731519877910614
2236	DHR	1987-10-30	0.36130601167678833
2237	DHR	1987-11-02	0.40276700258255005
2238	DHR	1987-11-03	0.3968439996242523
2239	DHR	1987-11-04	0.38499799370765686
2240	DHR	1987-11-05	0.3968439996242523
2241	DHR	1987-11-06	0.40276700258255005
2242	DHR	1987-11-09	0.37907499074935913
2243	DHR	1987-11-10	0.36130601167678833
2244	DHR	1987-11-11	0.36722901463508606
2245	DHR	1987-11-12	0.3731519877910614
2246	DHR	1987-11-13	0.37907499074935913
2247	DHR	1987-11-16	0.36722901463508606
2248	DHR	1987-11-17	0.34353700280189514
2249	DHR	1987-11-18	0.3553830087184906
2250	DHR	1987-11-19	0.34946000576019287
2251	DHR	1987-11-20	0.34353700280189514
2252	DHR	1987-11-23	0.34946000576019287
2253	DHR	1987-11-24	0.3731519877910614
2254	DHR	1987-11-25	0.3731519877910614
2255	DHR	1987-11-27	0.38499799370765686
2256	DHR	1987-11-30	0.3553830087184906
2257	DHR	1987-12-01	0.34946000576019287
2258	DHR	1987-12-02	0.34353700280189514
2259	DHR	1987-12-03	0.3316909968852997
2260	DHR	1987-12-04	0.30799800157546997
2261	DHR	1987-12-07	0.3139219880104065
2262	DHR	1987-12-08	0.3376139998435974
2263	DHR	1987-12-09	0.36722901463508606
2264	DHR	1987-12-10	0.3553830087184906
2265	DHR	1987-12-11	0.3376139998435974
2266	DHR	1987-12-14	0.3731519877910614
2267	DHR	1987-12-15	0.4146130084991455
2268	DHR	1987-12-16	0.4146130084991455
2269	DHR	1987-12-17	0.4146130084991455
2270	DHR	1987-12-18	0.42645901441574097
2271	DHR	1987-12-21	0.42053601145744324
2272	DHR	1987-12-22	0.42053601145744324
2273	DHR	1987-12-23	0.4383060038089752
2274	DHR	1987-12-24	0.4383060038089752
2275	DHR	1987-12-28	0.4086900055408478
2276	DHR	1987-12-29	0.4086900055408478
2277	DHR	1987-12-30	0.3968439996242523
2278	DHR	1987-12-31	0.40276700258255005
2279	DHR	1988-01-04	0.42645901441574097
2280	DHR	1988-01-05	0.4146130084991455
2281	DHR	1988-01-06	0.4086900055408478
2282	DHR	1988-01-07	0.40276700258255005
2283	DHR	1988-01-08	0.3553830087184906
2284	DHR	1988-01-11	0.3731519877910614
2285	DHR	1988-01-12	0.37907499074935913
2286	DHR	1988-01-13	0.3731519877910614
2287	DHR	1988-01-14	0.3731519877910614
2288	DHR	1988-01-15	0.3909209966659546
2289	DHR	1988-01-18	0.4146130084991455
2290	DHR	1988-01-19	0.4146130084991455
2291	DHR	1988-01-20	0.4146130084991455
2292	DHR	1988-01-21	0.42645901441574097
2293	DHR	1988-01-22	0.44422900676727295
2294	DHR	1988-01-25	0.4501520097255707
2295	DHR	1988-01-26	0.4383060038089752
2296	DHR	1988-01-27	0.4323819875717163
2297	DHR	1988-01-28	0.42053601145744324
2298	DHR	1988-01-29	0.4501520097255707
2299	DHR	1988-02-01	0.46199798583984375
2300	DHR	1988-02-02	0.4501520097255707
2301	DHR	1988-02-03	0.42645901441574097
2302	DHR	1988-02-04	0.42645901441574097
2303	DHR	1988-02-05	0.4323819875717163
2304	DHR	1988-02-08	0.4086900055408478
2305	DHR	1988-02-09	0.40276700258255005
2306	DHR	1988-02-10	0.4501520097255707
2307	DHR	1988-02-11	0.4383060038089752
2308	DHR	1988-02-12	0.4501520097255707
2309	DHR	1988-02-16	0.4501520097255707
2310	DHR	1988-02-17	0.4679209887981415
2311	DHR	1988-02-18	0.5034589767456055
2312	DHR	1988-02-19	0.4738439917564392
2313	DHR	1988-02-22	0.4916130006313324
2314	DHR	1988-02-23	0.4738439917564392
2315	DHR	1988-02-24	0.4975360035896301
2316	DHR	1988-02-25	0.4975360035896301
2317	DHR	1988-02-26	0.4975360035896301
2318	DHR	1988-02-29	0.5153049826622009
2319	DHR	1988-03-01	0.5153049826622009
2320	DHR	1988-03-02	0.5153049826622009
2321	DHR	1988-03-03	0.5093820095062256
2322	DHR	1988-03-04	0.5093820095062256
2323	DHR	1988-03-07	0.4975360035896301
2324	DHR	1988-03-08	0.5153049826622009
2325	DHR	1988-03-09	0.5330740213394165
2326	DHR	1988-03-10	0.521228015422821
2327	DHR	1988-03-11	0.521228015422821
2328	DHR	1988-03-14	0.5271509885787964
2329	DHR	1988-03-15	0.5567659735679626
2330	DHR	1988-03-16	0.562690019607544
2331	DHR	1988-03-17	0.5745360255241394
2332	DHR	1988-03-18	0.5567659735679626
2333	DHR	1988-03-21	0.5567659735679626
2334	DHR	1988-03-22	0.562690019607544
2335	DHR	1988-03-23	0.5745360255241394
2336	DHR	1988-03-24	0.544920027256012
2337	DHR	1988-03-25	0.5567659735679626
2338	DHR	1988-03-28	0.544920027256012
2339	DHR	1988-03-29	0.5567659735679626
2340	DHR	1988-03-30	0.5567659735679626
2341	DHR	1988-03-31	0.5508430004119873
2342	DHR	1988-04-04	0.562690019607544
2343	DHR	1988-04-05	0.562690019607544
2344	DHR	1988-04-06	0.5804589986801147
2345	DHR	1988-04-07	0.6159970164299011
2346	DHR	1988-04-08	0.6515349745750427
2347	DHR	1988-04-11	0.639689028263092
2348	DHR	1988-04-12	0.6574580073356628
2349	DHR	1988-04-13	0.6693040132522583
2350	DHR	1988-04-14	0.639689028263092
2351	DHR	1988-04-15	0.639689028263092
2352	DHR	1988-04-18	0.6870740056037903
2353	DHR	1988-04-19	0.6870740056037903
2354	DHR	1988-04-20	0.6693040132522583
2355	DHR	1988-04-21	0.6752269864082336
2356	DHR	1988-04-22	0.7107660174369812
2357	DHR	1988-04-25	0.6929969787597656
2358	DHR	1988-04-26	0.7107660174369812
2359	DHR	1988-04-27	0.7166889905929565
2360	DHR	1988-04-28	0.7226120233535767
2361	DHR	1988-04-29	0.7522270083427429
2362	DHR	1988-05-02	0.7463039755821228
2363	DHR	1988-05-03	0.7403810024261475
2364	DHR	1988-05-04	0.7344580292701721
2365	DHR	1988-05-05	0.728534996509552
2366	DHR	1988-05-06	0.7818419933319092
2367	DHR	1988-05-09	0.7581499814987183
2368	DHR	1988-05-10	0.7581499814987183
2369	DHR	1988-05-11	0.7048429846763611
2370	DHR	1988-05-12	0.7107660174369812
2371	DHR	1988-05-13	0.7226120233535767
2372	DHR	1988-05-16	0.7226120233535767
2373	DHR	1988-05-17	0.7048429846763611
2374	DHR	1988-05-18	0.6752269864082336
2375	DHR	1988-05-19	0.6693040132522583
2376	DHR	1988-05-20	0.6870740056037903
2377	DHR	1988-05-23	0.7048429846763611
2378	DHR	1988-05-24	0.7048429846763611
2379	DHR	1988-05-25	0.6989200115203857
2380	DHR	1988-05-26	0.6929969787597656
2381	DHR	1988-05-27	0.6811500191688538
2382	DHR	1988-05-31	0.6633809804916382
2383	DHR	1988-06-01	0.6929969787597656
2384	DHR	1988-06-02	0.7344580292701721
2385	DHR	1988-06-03	0.7522270083427429
2386	DHR	1988-06-06	0.7522270083427429
2387	DHR	1988-06-07	0.7699959874153137
2388	DHR	1988-06-08	0.8114579916000366
2389	DHR	1988-06-09	0.8529189825057983
2390	DHR	1988-06-10	0.8292269706726074
2391	DHR	1988-06-13	0.8410729765892029
2392	DHR	1988-06-14	0.8292269706726074
2393	DHR	1988-06-15	0.8647649884223938
2394	DHR	1988-06-16	0.846996009349823
2395	DHR	1988-06-17	0.8706880211830139
2396	DHR	1988-06-20	0.8647649884223938
2397	DHR	1988-06-21	0.8588420152664185
2398	DHR	1988-06-22	0.8884570002555847
2399	DHR	1988-06-23	0.9239950180053711
2400	DHR	1988-06-24	0.9299179911613464
2401	DHR	1988-06-27	0.9121490120887756
2402	DHR	1988-06-28	0.8943799734115601
2403	DHR	1988-06-29	0.8884570002555847
2404	DHR	1988-06-30	0.8706880211830139
2405	DHR	1988-07-01	0.8943799734115601
2406	DHR	1988-07-05	0.9476879835128784
2407	DHR	1988-07-06	0.918071985244751
2408	DHR	1988-07-07	0.918071985244751
2409	DHR	1988-07-08	0.9121490120887756
2410	DHR	1988-07-11	0.9121490120887756
2411	DHR	1988-07-12	0.8943799734115601
2412	DHR	1988-07-13	0.9121490120887756
2413	DHR	1988-07-14	0.9239950180053711
2414	DHR	1988-07-15	0.9121490120887756
2415	DHR	1988-07-18	0.9062259793281555
2416	DHR	1988-07-19	0.8943799734115601
2417	DHR	1988-07-20	0.8884570002555847
2418	DHR	1988-07-21	0.9121490120887756
2419	DHR	1988-07-22	0.9121490120887756
2420	DHR	1988-07-25	0.8943799734115601
2421	DHR	1988-07-26	0.8884570002555847
2422	DHR	1988-07-27	0.846996009349823
2423	DHR	1988-07-28	0.8766109943389893
2424	DHR	1988-07-29	0.9062259793281555
2425	DHR	1988-08-01	0.9003030061721802
2426	DHR	1988-08-02	0.918071985244751
2427	DHR	1988-08-03	0.918071985244751
2428	DHR	1988-08-04	0.9062259793281555
2429	DHR	1988-08-05	0.8943799734115601
2430	DHR	1988-08-08	0.8825340270996094
2431	DHR	1988-08-09	0.8529189825057983
2432	DHR	1988-08-10	0.8410729765892029
2433	DHR	1988-08-11	0.8173810243606567
2434	DHR	1988-08-12	0.8173810243606567
2435	DHR	1988-08-15	0.8173810243606567
2436	DHR	1988-08-16	0.8173810243606567
2437	DHR	1988-08-17	0.8055340051651001
2438	DHR	1988-08-18	0.8114579916000366
2439	DHR	1988-08-19	0.8233039975166321
2440	DHR	1988-08-22	0.7818419933319092
2441	DHR	1988-08-23	0.7699959874153137
2442	DHR	1988-08-24	0.7936879992485046
2443	DHR	1988-08-25	0.7522270083427429
2444	DHR	1988-08-26	0.7581499814987183
2445	DHR	1988-08-29	0.7818419933319092
2446	DHR	1988-08-30	0.7936879992485046
2447	DHR	1988-08-31	0.7936879992485046
2448	DHR	1988-09-01	0.7818419933319092
2449	DHR	1988-09-02	0.7877650260925293
2450	DHR	1988-09-06	0.7936879992485046
2451	DHR	1988-09-07	0.8114579916000366
2452	DHR	1988-09-08	0.8114579916000366
2453	DHR	1988-09-09	0.8233039975166321
2454	DHR	1988-09-12	0.8173810243606567
2455	DHR	1988-09-13	0.8233039975166321
2456	DHR	1988-09-14	0.8410729765892029
2457	DHR	1988-09-15	0.8233039975166321
2458	DHR	1988-09-16	0.8173810243606567
2459	DHR	1988-09-19	0.8114579916000366
2460	DHR	1988-09-20	0.79961097240448
2461	DHR	1988-09-21	0.79961097240448
2462	DHR	1988-09-22	0.79961097240448
2463	DHR	1988-09-23	0.8055340051651001
2464	DHR	1988-09-26	0.8055340051651001
2465	DHR	1988-09-27	0.8055340051651001
2466	DHR	1988-09-28	0.79961097240448
2467	DHR	1988-09-29	0.8055340051651001
2468	DHR	1988-09-30	0.7581499814987183
2469	DHR	1988-10-03	0.7640730142593384
2470	DHR	1988-10-04	0.7581499814987183
2471	DHR	1988-10-05	0.7463039755821228
2472	DHR	1988-10-06	0.7107660174369812
2473	DHR	1988-10-07	0.7581499814987183
2474	DHR	1988-10-10	0.7522270083427429
2475	DHR	1988-10-11	0.7226120233535767
2476	DHR	1988-10-12	0.7048429846763611
2477	DHR	1988-10-13	0.6989200115203857
2478	DHR	1988-10-14	0.6929969787597656
2479	DHR	1988-10-17	0.6574580073356628
2480	DHR	1988-10-18	0.6752269864082336
2481	DHR	1988-10-19	0.6633809804916382
2482	DHR	1988-10-20	0.6515349745750427
2483	DHR	1988-10-21	0.639689028263092
2484	DHR	1988-10-24	0.6633809804916382
2485	DHR	1988-10-25	0.6633809804916382
2486	DHR	1988-10-26	0.6693040132522583
2487	DHR	1988-10-27	0.6574580073356628
2488	DHR	1988-10-28	0.6633809804916382
2489	DHR	1988-10-31	0.6456120014190674
2490	DHR	1988-11-01	0.6456120014190674
2491	DHR	1988-11-02	0.6515349745750427
2492	DHR	1988-11-03	0.6633809804916382
2493	DHR	1988-11-04	0.6574580073356628
2494	DHR	1988-11-07	0.6515349745750427
2495	DHR	1988-11-08	0.6456120014190674
2496	DHR	1988-11-09	0.6456120014190674
2497	DHR	1988-11-10	0.6337659955024719
2498	DHR	1988-11-11	0.6159970164299011
2499	DHR	1988-11-14	0.6219199895858765
2500	DHR	1988-11-15	0.6456120014190674
2501	DHR	1988-11-16	0.6337659955024719
2502	DHR	1988-11-17	0.6159970164299011
2503	DHR	1988-11-18	0.610073983669281
2504	DHR	1988-11-21	0.610073983669281
2505	DHR	1988-11-22	0.610073983669281
2506	DHR	1988-11-23	0.6041510105133057
2507	DHR	1988-11-25	0.639689028263092
2508	DHR	1988-11-28	0.6337659955024719
2509	DHR	1988-11-29	0.6159970164299011
2510	DHR	1988-11-30	0.6219199895858765
2511	DHR	1988-12-01	0.6278430223464966
2512	DHR	1988-12-02	0.6219199895858765
2513	DHR	1988-12-05	0.6337659955024719
2514	DHR	1988-12-06	0.6574580073356628
2515	DHR	1988-12-07	0.6515349745750427
2516	DHR	1988-12-08	0.6515349745750427
2517	DHR	1988-12-09	0.6515349745750427
2518	DHR	1988-12-12	0.6515349745750427
2519	DHR	1988-12-13	0.6515349745750427
2520	DHR	1988-12-14	0.6456120014190674
2521	DHR	1988-12-15	0.639689028263092
2522	DHR	1988-12-16	0.639689028263092
2523	DHR	1988-12-19	0.6337659955024719
2524	DHR	1988-12-20	0.639689028263092
2525	DHR	1988-12-21	0.6337659955024719
2526	DHR	1988-12-22	0.6456120014190674
2527	DHR	1988-12-23	0.6456120014190674
2528	DHR	1988-12-27	0.639689028263092
2529	DHR	1988-12-28	0.6515349745750427
2530	DHR	1988-12-29	0.6515349745750427
2531	DHR	1988-12-30	0.6693040132522583
2532	DHR	1989-01-03	0.6693040132522583
2533	DHR	1989-01-04	0.6752269864082336
2534	DHR	1989-01-05	0.6693040132522583
2535	DHR	1989-01-06	0.6870740056037903
2536	DHR	1989-01-09	0.7048429846763611
2537	DHR	1989-01-10	0.6989200115203857
2538	DHR	1989-01-11	0.6989200115203857
2539	DHR	1989-01-12	0.6989200115203857
2540	DHR	1989-01-13	0.6989200115203857
2541	DHR	1989-01-16	0.6811500191688538
2542	DHR	1989-01-17	0.6633809804916382
2543	DHR	1989-01-18	0.6515349745750427
2544	DHR	1989-01-19	0.6278430223464966
2545	DHR	1989-01-20	0.639689028263092
2546	DHR	1989-01-23	0.6574580073356628
2547	DHR	1989-01-24	0.6574580073356628
2548	DHR	1989-01-25	0.639689028263092
2549	DHR	1989-01-26	0.6337659955024719
2550	DHR	1989-01-27	0.6456120014190674
2551	DHR	1989-01-30	0.639689028263092
2552	DHR	1989-01-31	0.6574580073356628
2553	DHR	1989-02-01	0.6574580073356628
2554	DHR	1989-02-02	0.6693040132522583
2555	DHR	1989-02-03	0.6870740056037903
2556	DHR	1989-02-06	0.6929969787597656
2557	DHR	1989-02-07	0.7107660174369812
2558	DHR	1989-02-08	0.6989200115203857
2559	DHR	1989-02-09	0.6870740056037903
2560	DHR	1989-02-10	0.6752269864082336
2561	DHR	1989-02-13	0.6929969787597656
2562	DHR	1989-02-14	0.6989200115203857
2563	DHR	1989-02-15	0.7107660174369812
2564	DHR	1989-02-16	0.7107660174369812
2565	DHR	1989-02-17	0.7107660174369812
2566	DHR	1989-02-21	0.6929969787597656
2567	DHR	1989-02-22	0.6870740056037903
2568	DHR	1989-02-23	0.6929969787597656
2569	DHR	1989-02-24	0.6752269864082336
2570	DHR	1989-02-27	0.6752269864082336
2571	DHR	1989-02-28	0.6752269864082336
2572	DHR	1989-03-01	0.6752269864082336
2573	DHR	1989-03-02	0.6929969787597656
2574	DHR	1989-03-03	0.6989200115203857
2575	DHR	1989-03-06	0.7107660174369812
2576	DHR	1989-03-07	0.7048429846763611
2577	DHR	1989-03-08	0.7107660174369812
2578	DHR	1989-03-09	0.7107660174369812
2579	DHR	1989-03-10	0.7107660174369812
2580	DHR	1989-03-13	0.6989200115203857
2581	DHR	1989-03-14	0.7107660174369812
2582	DHR	1989-03-15	0.7048429846763611
2583	DHR	1989-03-16	0.7107660174369812
2584	DHR	1989-03-17	0.6870740056037903
2585	DHR	1989-03-20	0.6811500191688538
2586	DHR	1989-03-21	0.7048429846763611
2587	DHR	1989-03-22	0.7107660174369812
2588	DHR	1989-03-23	0.7048429846763611
2589	DHR	1989-03-27	0.7048429846763611
2590	DHR	1989-03-28	0.7344580292701721
2591	DHR	1989-03-29	0.7936879992485046
2592	DHR	1989-03-30	0.7818419933319092
2593	DHR	1989-03-31	0.7699959874153137
2594	DHR	1989-04-03	0.7640730142593384
2595	DHR	1989-04-04	0.7640730142593384
2596	DHR	1989-04-05	0.7640730142593384
2597	DHR	1989-04-06	0.7463039755821228
2598	DHR	1989-04-07	0.7463039755821228
2599	DHR	1989-04-10	0.7463039755821228
2600	DHR	1989-04-11	0.7581499814987183
2601	DHR	1989-04-12	0.7463039755821228
2602	DHR	1989-04-13	0.7640730142593384
2603	DHR	1989-04-14	0.7936879992485046
2604	DHR	1989-04-17	0.79961097240448
2605	DHR	1989-04-18	0.79961097240448
2606	DHR	1989-04-19	0.8114579916000366
2607	DHR	1989-04-20	0.8114579916000366
2608	DHR	1989-04-21	0.8233039975166321
2609	DHR	1989-04-24	0.8055340051651001
2610	DHR	1989-04-25	0.8055340051651001
2611	DHR	1989-04-26	0.8114579916000366
2612	DHR	1989-04-27	0.8114579916000366
2613	DHR	1989-04-28	0.8114579916000366
2614	DHR	1989-05-01	0.8114579916000366
2615	DHR	1989-05-02	0.8055340051651001
2616	DHR	1989-05-03	0.79961097240448
2617	DHR	1989-05-04	0.7936879992485046
2618	DHR	1989-05-05	0.8055340051651001
2619	DHR	1989-05-08	0.79961097240448
2620	DHR	1989-05-09	0.79961097240448
2621	DHR	1989-05-10	0.7936879992485046
2622	DHR	1989-05-11	0.7936879992485046
2623	DHR	1989-05-12	0.8055340051651001
2624	DHR	1989-05-15	0.8055340051651001
2625	DHR	1989-05-16	0.79961097240448
2626	DHR	1989-05-17	0.8055340051651001
2627	DHR	1989-05-18	0.79961097240448
2628	DHR	1989-05-19	0.79961097240448
2629	DHR	1989-05-22	0.79961097240448
2630	DHR	1989-05-23	0.8055340051651001
2631	DHR	1989-05-24	0.8055340051651001
2632	DHR	1989-05-25	0.79961097240448
2633	DHR	1989-05-26	0.79961097240448
2634	DHR	1989-05-30	0.8055340051651001
2635	DHR	1989-05-31	0.8055340051651001
2636	DHR	1989-06-01	0.79961097240448
2637	DHR	1989-06-02	0.8055340051651001
2638	DHR	1989-06-05	0.8173810243606567
2639	DHR	1989-06-06	0.8173810243606567
2640	DHR	1989-06-07	0.8173810243606567
2641	DHR	1989-06-08	0.8055340051651001
2642	DHR	1989-06-09	0.8114579916000366
2643	DHR	1989-06-12	0.8055340051651001
2644	DHR	1989-06-13	0.79961097240448
2645	DHR	1989-06-14	0.8055340051651001
2646	DHR	1989-06-15	0.8055340051651001
2647	DHR	1989-06-16	0.8114579916000366
2648	DHR	1989-06-19	0.8055340051651001
2649	DHR	1989-06-20	0.8055340051651001
2650	DHR	1989-06-21	0.8173810243606567
2651	DHR	1989-06-22	0.8173810243606567
2652	DHR	1989-06-23	0.846996009349823
2653	DHR	1989-06-26	0.8173810243606567
2654	DHR	1989-06-27	0.8233039975166321
2655	DHR	1989-06-28	0.8173810243606567
2656	DHR	1989-06-29	0.79961097240448
2657	DHR	1989-06-30	0.8055340051651001
2658	DHR	1989-07-03	0.8055340051651001
2659	DHR	1989-07-05	0.79961097240448
2660	DHR	1989-07-06	0.8055340051651001
2661	DHR	1989-07-07	0.8114579916000366
2662	DHR	1989-07-10	0.8233039975166321
2663	DHR	1989-07-11	0.8351500034332275
2664	DHR	1989-07-12	0.8410729765892029
2665	DHR	1989-07-13	0.846996009349823
2666	DHR	1989-07-14	0.846996009349823
2667	DHR	1989-07-17	0.8410729765892029
2668	DHR	1989-07-18	0.8410729765892029
2669	DHR	1989-07-19	0.8588420152664185
2670	DHR	1989-07-20	0.846996009349823
2671	DHR	1989-07-21	0.8351500034332275
2672	DHR	1989-07-24	0.8529189825057983
2673	DHR	1989-07-25	0.8529189825057983
2674	DHR	1989-07-26	0.8233039975166321
2675	DHR	1989-07-27	0.7936879992485046
2676	DHR	1989-07-28	0.79961097240448
2677	DHR	1989-07-31	0.8233039975166321
2678	DHR	1989-08-01	0.8055340051651001
2679	DHR	1989-08-02	0.8173810243606567
2680	DHR	1989-08-03	0.8351500034332275
2681	DHR	1989-08-04	0.8410729765892029
2682	DHR	1989-08-07	0.8410729765892029
2683	DHR	1989-08-08	0.8588420152664185
2684	DHR	1989-08-09	0.8529189825057983
2685	DHR	1989-08-10	0.8410729765892029
2686	DHR	1989-08-11	0.8173810243606567
2687	DHR	1989-08-14	0.8233039975166321
2688	DHR	1989-08-15	0.8114579916000366
2689	DHR	1989-08-16	0.8114579916000366
2690	DHR	1989-08-17	0.8114579916000366
2691	DHR	1989-08-18	0.8055340051651001
2692	DHR	1989-08-21	0.8055340051651001
2693	DHR	1989-08-22	0.7936879992485046
2694	DHR	1989-08-23	0.8173810243606567
2695	DHR	1989-08-24	0.8292269706726074
2696	DHR	1989-08-25	0.8233039975166321
2697	DHR	1989-08-28	0.8233039975166321
2698	DHR	1989-08-29	0.8292269706726074
2699	DHR	1989-08-30	0.8529189825057983
2700	DHR	1989-08-31	0.8351500034332275
2701	DHR	1989-09-01	0.8351500034332275
2702	DHR	1989-09-05	0.8292269706726074
2703	DHR	1989-09-06	0.8351500034332275
2704	DHR	1989-09-07	0.8292269706726074
2705	DHR	1989-09-08	0.8351500034332275
2706	DHR	1989-09-11	0.8173810243606567
2707	DHR	1989-09-12	0.8114579916000366
2708	DHR	1989-09-13	0.79961097240448
2709	DHR	1989-09-14	0.7818419933319092
2710	DHR	1989-09-15	0.7877650260925293
2711	DHR	1989-09-18	0.7936879992485046
2712	DHR	1989-09-19	0.7877650260925293
2713	DHR	1989-09-20	0.7818419933319092
2714	DHR	1989-09-21	0.7759190201759338
2715	DHR	1989-09-22	0.7699959874153137
2716	DHR	1989-09-25	0.7522270083427429
2717	DHR	1989-09-26	0.7699959874153137
2718	DHR	1989-09-27	0.7581499814987183
2719	DHR	1989-09-28	0.7759190201759338
2720	DHR	1989-09-29	0.7818419933319092
2721	DHR	1989-10-02	0.8055340051651001
2722	DHR	1989-10-03	0.8292269706726074
2723	DHR	1989-10-04	0.8233039975166321
2724	DHR	1989-10-05	0.8173810243606567
2725	DHR	1989-10-06	0.79961097240448
2726	DHR	1989-10-09	0.79961097240448
2727	DHR	1989-10-10	0.7818419933319092
2728	DHR	1989-10-11	0.7581499814987183
2729	DHR	1989-10-12	0.7522270083427429
2730	DHR	1989-10-13	0.6870740056037903
2731	DHR	1989-10-16	0.6929969787597656
2732	DHR	1989-10-17	0.7048429846763611
2733	DHR	1989-10-18	0.728534996509552
2734	DHR	1989-10-19	0.7463039755821228
2735	DHR	1989-10-20	0.7226120233535767
2736	DHR	1989-10-23	0.728534996509552
2737	DHR	1989-10-24	0.7226120233535767
2738	DHR	1989-10-25	0.7166889905929565
2739	DHR	1989-10-26	0.6989200115203857
2740	DHR	1989-10-27	0.6989200115203857
2741	DHR	1989-10-30	0.6989200115203857
2742	DHR	1989-10-31	0.6989200115203857
2743	DHR	1989-11-01	0.7107660174369812
2744	DHR	1989-11-02	0.6929969787597656
2745	DHR	1989-11-03	0.6989200115203857
2746	DHR	1989-11-06	0.6989200115203857
2747	DHR	1989-11-07	0.6989200115203857
2748	DHR	1989-11-08	0.7107660174369812
2749	DHR	1989-11-09	0.7226120233535767
2750	DHR	1989-11-10	0.7344580292701721
2751	DHR	1989-11-13	0.7463039755821228
2752	DHR	1989-11-14	0.7759190201759338
2753	DHR	1989-11-15	0.79961097240448
2754	DHR	1989-11-16	0.8529189825057983
2755	DHR	1989-11-17	0.8233039975166321
2756	DHR	1989-11-20	0.8173810243606567
2757	DHR	1989-11-21	0.8529189825057983
2758	DHR	1989-11-22	0.846996009349823
2759	DHR	1989-11-24	0.8233039975166321
2760	DHR	1989-11-27	0.8114579916000366
2761	DHR	1989-11-28	0.8055340051651001
2762	DHR	1989-11-29	0.8055340051651001
2763	DHR	1989-11-30	0.79961097240448
2764	DHR	1989-12-01	0.7936879992485046
2765	DHR	1989-12-04	0.7936879992485046
2766	DHR	1989-12-05	0.7759190201759338
2767	DHR	1989-12-06	0.7522270083427429
2768	DHR	1989-12-07	0.7403810024261475
2769	DHR	1989-12-08	0.7166889905929565
2770	DHR	1989-12-11	0.7166889905929565
2771	DHR	1989-12-12	0.7107660174369812
2772	DHR	1989-12-13	0.7226120233535767
2773	DHR	1989-12-14	0.728534996509552
2774	DHR	1989-12-15	0.7226120233535767
2775	DHR	1989-12-18	0.7048429846763611
2776	DHR	1989-12-19	0.7107660174369812
2777	DHR	1989-12-20	0.7048429846763611
2778	DHR	1989-12-21	0.7048429846763611
2779	DHR	1989-12-22	0.6989200115203857
2780	DHR	1989-12-26	0.6989200115203857
2781	DHR	1989-12-27	0.6989200115203857
2782	DHR	1989-12-28	0.6989200115203857
2783	DHR	1989-12-29	0.7226120233535767
2784	DHR	1990-01-02	0.7344580292701721
2785	DHR	1990-01-03	0.7344580292701721
2786	DHR	1990-01-04	0.7463039755821228
2787	DHR	1990-01-05	0.7344580292701721
2788	DHR	1990-01-08	0.728534996509552
2789	DHR	1990-01-09	0.7107660174369812
2790	DHR	1990-01-10	0.7048429846763611
2791	DHR	1990-01-11	0.7048429846763611
2792	DHR	1990-01-12	0.6929969787597656
2793	DHR	1990-01-15	0.6929969787597656
2794	DHR	1990-01-16	0.6870740056037903
2795	DHR	1990-01-17	0.6870740056037903
2796	DHR	1990-01-18	0.6870740056037903
2797	DHR	1990-01-19	0.6870740056037903
2798	DHR	1990-01-22	0.6752269864082336
2799	DHR	1990-01-23	0.6870740056037903
2800	DHR	1990-01-24	0.6811500191688538
2801	DHR	1990-01-25	0.6752269864082336
2802	DHR	1990-01-26	0.6633809804916382
2803	DHR	1990-01-29	0.6633809804916382
2804	DHR	1990-01-30	0.6633809804916382
2805	DHR	1990-01-31	0.6811500191688538
2806	DHR	1990-02-01	0.6929969787597656
2807	DHR	1990-02-02	0.6929969787597656
2808	DHR	1990-02-05	0.6870740056037903
2809	DHR	1990-02-06	0.6929969787597656
2810	DHR	1990-02-07	0.6870740056037903
2811	DHR	1990-02-08	0.7226120233535767
2812	DHR	1990-02-09	0.7344580292701721
2813	DHR	1990-02-12	0.7166889905929565
2814	DHR	1990-02-13	0.6989200115203857
2815	DHR	1990-02-14	0.6870740056037903
2816	DHR	1990-02-15	0.7048429846763611
2817	DHR	1990-02-16	0.7166889905929565
2818	DHR	1990-02-20	0.7048429846763611
2819	DHR	1990-02-21	0.7048429846763611
2820	DHR	1990-02-22	0.7226120233535767
2821	DHR	1990-02-23	0.6989200115203857
2822	DHR	1990-02-26	0.7048429846763611
2823	DHR	1990-02-27	0.6989200115203857
2824	DHR	1990-02-28	0.6989200115203857
2825	DHR	1990-03-01	0.7166889905929565
2826	DHR	1990-03-02	0.728534996509552
2827	DHR	1990-03-05	0.7403810024261475
2828	DHR	1990-03-06	0.728534996509552
2829	DHR	1990-03-07	0.7166889905929565
2830	DHR	1990-03-08	0.7226120233535767
2831	DHR	1990-03-09	0.7226120233535767
2832	DHR	1990-03-12	0.7344580292701721
2833	DHR	1990-03-13	0.7344580292701721
2834	DHR	1990-03-14	0.7463039755821228
2835	DHR	1990-03-15	0.7403810024261475
2836	DHR	1990-03-16	0.7403810024261475
2837	DHR	1990-03-19	0.728534996509552
2838	DHR	1990-03-20	0.728534996509552
2839	DHR	1990-03-21	0.7226120233535767
2840	DHR	1990-03-22	0.728534996509552
2841	DHR	1990-03-23	0.7344580292701721
2842	DHR	1990-03-26	0.7344580292701721
2843	DHR	1990-03-27	0.728534996509552
2844	DHR	1990-03-28	0.7166889905929565
2845	DHR	1990-03-29	0.7226120233535767
2846	DHR	1990-03-30	0.7107660174369812
2847	DHR	1990-04-02	0.7344580292701721
2848	DHR	1990-04-03	0.8410729765892029
2849	DHR	1990-04-04	0.8351500034332275
2850	DHR	1990-04-05	0.846996009349823
2851	DHR	1990-04-06	0.8825340270996094
2852	DHR	1990-04-09	0.8825340270996094
2853	DHR	1990-04-10	0.8647649884223938
2854	DHR	1990-04-11	0.8529189825057983
2855	DHR	1990-04-12	0.8292269706726074
2856	DHR	1990-04-16	0.8173810243606567
2857	DHR	1990-04-17	0.8410729765892029
2858	DHR	1990-04-18	0.8529189825057983
2859	DHR	1990-04-19	0.8529189825057983
2860	DHR	1990-04-20	0.8706880211830139
2861	DHR	1990-04-23	0.846996009349823
2862	DHR	1990-04-24	0.846996009349823
2863	DHR	1990-04-25	0.8588420152664185
2864	DHR	1990-04-26	0.846996009349823
2865	DHR	1990-04-27	0.8647649884223938
2866	DHR	1990-04-30	0.8647649884223938
2867	DHR	1990-05-01	0.8588420152664185
2868	DHR	1990-05-02	0.8529189825057983
2869	DHR	1990-05-03	0.8351500034332275
2870	DHR	1990-05-04	0.846996009349823
2871	DHR	1990-05-07	0.8529189825057983
2872	DHR	1990-05-08	0.8529189825057983
2873	DHR	1990-05-09	0.8410729765892029
2874	DHR	1990-05-10	0.8647649884223938
2875	DHR	1990-05-11	0.9062259793281555
2876	DHR	1990-05-14	0.9417650103569031
2877	DHR	1990-05-15	0.9536110162734985
2878	DHR	1990-05-16	0.9476879835128784
2879	DHR	1990-05-17	0.9536110162734985
2880	DHR	1990-05-18	0.9950720071792603
2881	DHR	1990-05-21	1.0246870517730713
2882	DHR	1990-05-22	1.042456030845642
2883	DHR	1990-05-23	1.0543030500411987
2884	DHR	1990-05-24	1.0483789443969727
2885	DHR	1990-05-25	1.042456030845642
2886	DHR	1990-05-29	1.0306099653244019
2887	DHR	1990-05-30	1.0009950399398804
2888	DHR	1990-05-31	0.9950720071792603
2889	DHR	1990-06-01	1.006917953491211
2890	DHR	1990-06-04	1.012840986251831
2891	DHR	1990-06-05	1.012840986251831
2892	DHR	1990-06-06	0.9950720071792603
2893	DHR	1990-06-07	0.9950720071792603
2894	DHR	1990-06-08	0.9832260012626648
2895	DHR	1990-06-11	0.9950720071792603
2896	DHR	1990-06-12	0.9832260012626648
2897	DHR	1990-06-13	0.9891489744186401
2898	DHR	1990-06-14	0.9832260012626648
2899	DHR	1990-06-15	0.9773030281066895
2900	DHR	1990-06-18	0.9713799953460693
2901	DHR	1990-06-19	0.965457022190094
2902	DHR	1990-06-20	0.9713799953460693
2903	DHR	1990-06-21	0.9536110162734985
2904	DHR	1990-06-22	0.9476879835128784
2905	DHR	1990-06-25	0.9476879835128784
2906	DHR	1990-06-26	0.9476879835128784
2907	DHR	1990-06-27	0.9417650103569031
2908	DHR	1990-06-28	0.9476879835128784
2909	DHR	1990-06-29	0.9417650103569031
2910	DHR	1990-07-02	0.9536110162734985
2911	DHR	1990-07-03	0.9476879835128784
2912	DHR	1990-07-05	1.0009950399398804
2913	DHR	1990-07-06	1.0602259635925293
2914	DHR	1990-07-09	1.042456030845642
2915	DHR	1990-07-10	1.012840986251831
2916	DHR	1990-07-11	1.036532998085022
2917	DHR	1990-07-12	1.042456030845642
2918	DHR	1990-07-13	1.0543030500411987
2919	DHR	1990-07-16	1.042456030845642
2920	DHR	1990-07-17	1.0483789443969727
2921	DHR	1990-07-18	1.0602259635925293
2922	DHR	1990-07-19	1.0602259635925293
2923	DHR	1990-07-20	1.042456030845642
2924	DHR	1990-07-23	0.9950720071792603
2925	DHR	1990-07-24	1.012840986251831
2926	DHR	1990-07-25	1.0661489963531494
2927	DHR	1990-07-26	1.0483789443969727
2928	DHR	1990-07-27	1.0306099653244019
2929	DHR	1990-07-30	1.0898410081863403
2930	DHR	1990-07-31	1.042456030845642
2931	DHR	1990-08-01	1.036532998085022
2932	DHR	1990-08-02	0.9832260012626648
2933	DHR	1990-08-03	0.9417650103569031
2934	DHR	1990-08-06	0.8647649884223938
2935	DHR	1990-08-07	0.8647649884223938
2936	DHR	1990-08-08	0.9003030061721802
2937	DHR	1990-08-09	0.9299179911613464
2938	DHR	1990-08-10	0.918071985244751
2939	DHR	1990-08-13	0.935841977596283
2940	DHR	1990-08-14	0.9536110162734985
2941	DHR	1990-08-15	0.9476879835128784
2942	DHR	1990-08-16	0.9299179911613464
2943	DHR	1990-08-17	0.9062259793281555
2944	DHR	1990-08-20	0.8825340270996094
2945	DHR	1990-08-21	0.8351500034332275
2946	DHR	1990-08-22	0.79961097240448
2947	DHR	1990-08-23	0.7344580292701721
2948	DHR	1990-08-24	0.7699959874153137
2949	DHR	1990-08-27	0.8055340051651001
2950	DHR	1990-08-28	0.8055340051651001
2951	DHR	1990-08-29	0.8055340051651001
2952	DHR	1990-08-30	0.8233039975166321
2953	DHR	1990-08-31	0.8173810243606567
2954	DHR	1990-09-04	0.8292269706726074
2955	DHR	1990-09-05	0.8529189825057983
2956	DHR	1990-09-06	0.8529189825057983
2957	DHR	1990-09-07	0.8766109943389893
2958	DHR	1990-09-10	0.8825340270996094
2959	DHR	1990-09-11	0.8766109943389893
2960	DHR	1990-09-12	0.8706880211830139
2961	DHR	1990-09-13	0.8706880211830139
2962	DHR	1990-09-14	0.8529189825057983
2963	DHR	1990-09-17	0.8410729765892029
2964	DHR	1990-09-18	0.8529189825057983
2965	DHR	1990-09-19	0.846996009349823
2966	DHR	1990-09-20	0.8351500034332275
2967	DHR	1990-09-21	0.7936879992485046
2968	DHR	1990-09-24	0.7522270083427429
2969	DHR	1990-09-25	0.7403810024261475
2970	DHR	1990-09-26	0.728534996509552
2971	DHR	1990-09-27	0.7048429846763611
2972	DHR	1990-09-28	0.7344580292701721
2973	DHR	1990-10-01	0.7640730142593384
2974	DHR	1990-10-02	0.7463039755821228
2975	DHR	1990-10-03	0.7463039755821228
2976	DHR	1990-10-04	0.7581499814987183
2977	DHR	1990-10-05	0.7403810024261475
2978	DHR	1990-10-08	0.7522270083427429
2979	DHR	1990-10-09	0.7344580292701721
2980	DHR	1990-10-10	0.7107660174369812
2981	DHR	1990-10-11	0.6989200115203857
2982	DHR	1990-10-12	0.7166889905929565
2983	DHR	1990-10-15	0.7226120233535767
2984	DHR	1990-10-16	0.6989200115203857
2985	DHR	1990-10-17	0.6989200115203857
2986	DHR	1990-10-18	0.728534996509552
2987	DHR	1990-10-19	0.7226120233535767
2988	DHR	1990-10-22	0.7344580292701721
2989	DHR	1990-10-23	0.6929969787597656
2990	DHR	1990-10-24	0.7048429846763611
2991	DHR	1990-10-25	0.7048429846763611
2992	DHR	1990-10-26	0.7107660174369812
2993	DHR	1990-10-29	0.7048429846763611
2994	DHR	1990-10-30	0.6929969787597656
2995	DHR	1990-10-31	0.6811500191688538
2996	DHR	1990-11-01	0.6693040132522583
2997	DHR	1990-11-02	0.6870740056037903
2998	DHR	1990-11-05	0.7048429846763611
2999	DHR	1990-11-06	0.6989200115203857
3000	DHR	1990-11-07	0.7048429846763611
3001	DHR	1990-11-08	0.7107660174369812
3002	DHR	1990-11-09	0.7048429846763611
3003	DHR	1990-11-12	0.7226120233535767
3004	DHR	1990-11-13	0.7107660174369812
3005	DHR	1990-11-14	0.7048429846763611
3006	DHR	1990-11-15	0.6989200115203857
3007	DHR	1990-11-16	0.7226120233535767
3008	DHR	1990-11-19	0.728534996509552
3009	DHR	1990-11-20	0.7463039755821228
3010	DHR	1990-11-21	0.7522270083427429
3011	DHR	1990-11-23	0.7463039755821228
3012	DHR	1990-11-26	0.7344580292701721
3013	DHR	1990-11-27	0.7581499814987183
3014	DHR	1990-11-28	0.7699959874153137
3015	DHR	1990-11-29	0.7759190201759338
3016	DHR	1990-11-30	0.7818419933319092
3017	DHR	1990-12-03	0.7699959874153137
3018	DHR	1990-12-04	0.7581499814987183
3019	DHR	1990-12-05	0.7759190201759338
3020	DHR	1990-12-06	0.7699959874153137
3021	DHR	1990-12-07	0.7818419933319092
3022	DHR	1990-12-10	0.7877650260925293
3023	DHR	1990-12-11	0.7818419933319092
3024	DHR	1990-12-12	0.7699959874153137
3025	DHR	1990-12-13	0.7640730142593384
3026	DHR	1990-12-14	0.7522270083427429
3027	DHR	1990-12-17	0.7463039755821228
3028	DHR	1990-12-18	0.7344580292701721
3029	DHR	1990-12-19	0.7107660174369812
3030	DHR	1990-12-20	0.7166889905929565
3031	DHR	1990-12-21	0.7226120233535767
3032	DHR	1990-12-24	0.7226120233535767
3033	DHR	1990-12-26	0.7226120233535767
3034	DHR	1990-12-27	0.7581499814987183
3035	DHR	1990-12-28	0.7522270083427429
3036	DHR	1990-12-31	0.7581499814987183
3037	DHR	1991-01-02	0.7699959874153137
3038	DHR	1991-01-03	0.7581499814987183
3039	DHR	1991-01-04	0.7640730142593384
3040	DHR	1991-01-07	0.7581499814987183
3041	DHR	1991-01-08	0.7699959874153137
3042	DHR	1991-01-09	0.7581499814987183
3043	DHR	1991-01-10	0.7759190201759338
3044	DHR	1991-01-11	0.7759190201759338
3045	DHR	1991-01-14	0.7581499814987183
3046	DHR	1991-01-15	0.7581499814987183
3047	DHR	1991-01-16	0.7699959874153137
3048	DHR	1991-01-17	0.8055340051651001
3049	DHR	1991-01-18	0.8114579916000366
3050	DHR	1991-01-21	0.7936879992485046
3051	DHR	1991-01-22	0.7877650260925293
3052	DHR	1991-01-23	0.7699959874153137
3053	DHR	1991-01-24	0.7640730142593384
3054	DHR	1991-01-25	0.79961097240448
3055	DHR	1991-01-28	0.8055340051651001
3056	DHR	1991-01-29	0.8292269706726074
3057	DHR	1991-01-30	0.8766109943389893
3058	DHR	1991-01-31	0.8943799734115601
3059	DHR	1991-02-01	0.8884570002555847
3060	DHR	1991-02-04	0.9239950180053711
3061	DHR	1991-02-05	0.9417650103569031
3062	DHR	1991-02-06	0.918071985244751
3063	DHR	1991-02-07	0.9299179911613464
3064	DHR	1991-02-08	0.9536110162734985
3065	DHR	1991-02-11	0.9536110162734985
3066	DHR	1991-02-12	0.9417650103569031
3067	DHR	1991-02-13	0.935841977596283
3068	DHR	1991-02-14	0.9476879835128784
3069	DHR	1991-02-15	0.9476879835128784
3070	DHR	1991-02-19	0.935841977596283
3071	DHR	1991-02-20	0.9121490120887756
3072	DHR	1991-02-21	0.9239950180053711
3073	DHR	1991-02-22	0.935841977596283
3074	DHR	1991-02-25	0.9121490120887756
3075	DHR	1991-02-26	0.918071985244751
3076	DHR	1991-02-27	0.918071985244751
3077	DHR	1991-02-28	0.9121490120887756
3078	DHR	1991-03-01	0.9417650103569031
3079	DHR	1991-03-04	0.9773030281066895
3080	DHR	1991-03-05	1.0246870517730713
3081	DHR	1991-03-06	1.0306099653244019
3082	DHR	1991-03-07	1.0187640190124512
3083	DHR	1991-03-08	1.0543030500411987
3084	DHR	1991-03-11	1.036532998085022
3085	DHR	1991-03-12	1.012840986251831
3086	DHR	1991-03-13	0.9950720071792603
3087	DHR	1991-03-14	0.9476879835128784
3088	DHR	1991-03-15	0.9239950180053711
3089	DHR	1991-03-18	0.935841977596283
3090	DHR	1991-03-19	0.9003030061721802
3091	DHR	1991-03-20	0.8943799734115601
3092	DHR	1991-03-21	0.9003030061721802
3093	DHR	1991-03-22	0.9062259793281555
3094	DHR	1991-03-25	0.9121490120887756
3095	DHR	1991-03-26	0.935841977596283
3096	DHR	1991-03-27	0.9417650103569031
3097	DHR	1991-03-28	0.9239950180053711
3098	DHR	1991-04-01	0.9239950180053711
3099	DHR	1991-04-02	0.9417650103569031
3100	DHR	1991-04-03	0.9417650103569031
3101	DHR	1991-04-04	0.9417650103569031
3102	DHR	1991-04-05	0.9299179911613464
3103	DHR	1991-04-08	0.9476879835128784
3104	DHR	1991-04-09	0.9299179911613464
3105	DHR	1991-04-10	0.9476879835128784
3106	DHR	1991-04-11	0.9476879835128784
3107	DHR	1991-04-12	0.918071985244751
3108	DHR	1991-04-15	0.9239950180053711
3109	DHR	1991-04-16	0.9239950180053711
3110	DHR	1991-04-17	0.9417650103569031
3111	DHR	1991-04-18	0.9417650103569031
3112	DHR	1991-04-19	0.9476879835128784
3113	DHR	1991-04-22	0.9417650103569031
3114	DHR	1991-04-23	0.9299179911613464
3115	DHR	1991-04-24	0.9121490120887756
3116	DHR	1991-04-25	0.918071985244751
3117	DHR	1991-04-26	0.9299179911613464
3118	DHR	1991-04-29	0.935841977596283
3119	DHR	1991-04-30	0.9536110162734985
3120	DHR	1991-05-01	0.9417650103569031
3121	DHR	1991-05-02	0.9417650103569031
3122	DHR	1991-05-03	0.9239950180053711
3123	DHR	1991-05-06	0.9121490120887756
3124	DHR	1991-05-07	0.9239950180053711
3125	DHR	1991-05-08	0.9239950180053711
3126	DHR	1991-05-09	0.9239950180053711
3127	DHR	1991-05-10	0.9121490120887756
3128	DHR	1991-05-13	0.9062259793281555
3129	DHR	1991-05-14	0.9003030061721802
3130	DHR	1991-05-15	0.9003030061721802
3131	DHR	1991-05-16	0.8884570002555847
3132	DHR	1991-05-17	0.8766109943389893
3133	DHR	1991-05-20	0.8766109943389893
3134	DHR	1991-05-21	0.8529189825057983
3135	DHR	1991-05-22	0.8647649884223938
3136	DHR	1991-05-23	0.8766109943389893
3137	DHR	1991-05-24	0.8647649884223938
3138	DHR	1991-05-28	0.8766109943389893
3139	DHR	1991-05-29	0.8706880211830139
3140	DHR	1991-05-30	0.9062259793281555
3141	DHR	1991-05-31	0.9950720071792603
3142	DHR	1991-06-03	1.036532998085022
3143	DHR	1991-06-04	1.0483789443969727
3144	DHR	1991-06-05	1.0602259635925293
3145	DHR	1991-06-06	1.0898410081863403
3146	DHR	1991-06-07	1.042456030845642
3147	DHR	1991-06-10	1.0306099653244019
3148	DHR	1991-06-11	1.0306099653244019
3149	DHR	1991-06-12	1.036532998085022
3150	DHR	1991-06-13	1.042456030845642
3151	DHR	1991-06-14	1.0187640190124512
3152	DHR	1991-06-17	1.0602259635925293
3153	DHR	1991-06-18	1.0543030500411987
3154	DHR	1991-06-19	1.0483789443969727
3155	DHR	1991-06-20	1.0483789443969727
3156	DHR	1991-06-21	1.0661489963531494
3157	DHR	1991-06-24	1.042456030845642
3158	DHR	1991-06-25	1.042456030845642
3159	DHR	1991-06-26	1.0187640190124512
3160	DHR	1991-06-27	1.0187640190124512
3161	DHR	1991-06-28	1.0187640190124512
3162	DHR	1991-07-01	1.0483789443969727
3163	DHR	1991-07-02	1.0602259635925293
3164	DHR	1991-07-03	1.0839179754257202
3165	DHR	1991-07-05	1.0779949426651
3166	DHR	1991-07-08	1.0720720291137695
3167	DHR	1991-07-09	1.0543030500411987
3168	DHR	1991-07-10	1.0483789443969727
3169	DHR	1991-07-11	1.042456030845642
3170	DHR	1991-07-12	1.0543030500411987
3171	DHR	1991-07-15	1.0483789443969727
3172	DHR	1991-07-16	1.036532998085022
3173	DHR	1991-07-17	1.0661489963531494
3174	DHR	1991-07-18	1.0720720291137695
3175	DHR	1991-07-19	1.101686954498291
3176	DHR	1991-07-22	1.0957640409469604
3177	DHR	1991-07-23	1.0661489963531494
3178	DHR	1991-07-24	1.0483789443969727
3179	DHR	1991-07-25	1.0246870517730713
3180	DHR	1991-07-26	1.042456030845642
3181	DHR	1991-07-29	1.012840986251831
3182	DHR	1991-07-30	1.0306099653244019
3183	DHR	1991-07-31	1.0543030500411987
3184	DHR	1991-08-01	1.0009950399398804
3185	DHR	1991-08-02	1.0306099653244019
3186	DHR	1991-08-05	1.0306099653244019
3187	DHR	1991-08-06	1.042456030845642
3188	DHR	1991-08-07	1.0246870517730713
3189	DHR	1991-08-08	1.0246870517730713
3190	DHR	1991-08-09	1.0187640190124512
3191	DHR	1991-08-12	1.0306099653244019
3192	DHR	1991-08-13	1.0246870517730713
3193	DHR	1991-08-14	1.036532998085022
3194	DHR	1991-08-15	1.042456030845642
3195	DHR	1991-08-16	1.036532998085022
3196	DHR	1991-08-19	1.0009950399398804
3197	DHR	1991-08-20	1.012840986251831
3198	DHR	1991-08-21	1.0306099653244019
3199	DHR	1991-08-22	1.036532998085022
3200	DHR	1991-08-23	1.0661489963531494
3201	DHR	1991-08-26	1.0602259635925293
3202	DHR	1991-08-27	1.0602259635925293
3203	DHR	1991-08-28	1.0839179754257202
3204	DHR	1991-08-29	1.0839179754257202
3205	DHR	1991-08-30	1.0839179754257202
3206	DHR	1991-09-03	1.0839179754257202
3207	DHR	1991-09-04	1.0839179754257202
3208	DHR	1991-09-05	1.0898410081863403
3209	DHR	1991-09-06	1.0839179754257202
3210	DHR	1991-09-09	1.0839179754257202
3211	DHR	1991-09-10	1.0779949426651
3212	DHR	1991-09-11	1.0779949426651
3213	DHR	1991-09-12	1.0779949426651
3214	DHR	1991-09-13	1.0661489963531494
3215	DHR	1991-09-16	1.0661489963531494
3216	DHR	1991-09-17	0.918071985244751
3217	DHR	1991-09-18	0.8884570002555847
3218	DHR	1991-09-19	0.918071985244751
3219	DHR	1991-09-20	0.935841977596283
3220	DHR	1991-09-23	0.9476879835128784
3221	DHR	1991-09-24	0.965457022190094
3222	DHR	1991-09-25	0.965457022190094
3223	DHR	1991-09-26	0.9536110162734985
3224	DHR	1991-09-27	0.9476879835128784
3225	DHR	1991-09-30	0.9536110162734985
3226	DHR	1991-10-01	0.9595339894294739
3227	DHR	1991-10-02	0.935841977596283
3228	DHR	1991-10-03	0.9239950180053711
3229	DHR	1991-10-04	0.9121490120887756
3230	DHR	1991-10-07	0.9003030061721802
3231	DHR	1991-10-08	0.9003030061721802
3232	DHR	1991-10-09	0.8766109943389893
3233	DHR	1991-10-10	0.8825340270996094
3234	DHR	1991-10-11	0.8825340270996094
3235	DHR	1991-10-14	0.8884570002555847
3236	DHR	1991-10-15	0.9062259793281555
3237	DHR	1991-10-16	0.9062259793281555
3238	DHR	1991-10-17	0.9239950180053711
3239	DHR	1991-10-18	0.9121490120887756
3240	DHR	1991-10-21	0.9062259793281555
3241	DHR	1991-10-22	0.9003030061721802
3242	DHR	1991-10-23	0.918071985244751
3243	DHR	1991-10-24	0.9003030061721802
3244	DHR	1991-10-25	0.9003030061721802
3245	DHR	1991-10-28	0.9062259793281555
3246	DHR	1991-10-29	0.9062259793281555
3247	DHR	1991-10-30	0.9003030061721802
3248	DHR	1991-10-31	0.9003030061721802
3249	DHR	1991-11-01	0.9003030061721802
3250	DHR	1991-11-04	0.9062259793281555
3251	DHR	1991-11-05	0.9003030061721802
3252	DHR	1991-11-06	0.9062259793281555
3253	DHR	1991-11-07	0.9299179911613464
3254	DHR	1991-11-08	0.918071985244751
3255	DHR	1991-11-11	0.9121490120887756
3256	DHR	1991-11-12	0.935841977596283
3257	DHR	1991-11-13	0.918071985244751
3258	DHR	1991-11-14	0.918071985244751
3259	DHR	1991-11-15	0.9003030061721802
3260	DHR	1991-11-18	0.8943799734115601
3261	DHR	1991-11-19	0.9062259793281555
3262	DHR	1991-11-20	0.8943799734115601
3263	DHR	1991-11-21	0.8884570002555847
3264	DHR	1991-11-22	0.8943799734115601
3265	DHR	1991-11-25	0.9003030061721802
3266	DHR	1991-11-26	0.8766109943389893
3267	DHR	1991-11-27	0.8766109943389893
3268	DHR	1991-11-29	0.8766109943389893
3269	DHR	1991-12-02	0.8825340270996094
3270	DHR	1991-12-03	0.8825340270996094
3271	DHR	1991-12-04	0.8529189825057983
3272	DHR	1991-12-05	0.8706880211830139
3273	DHR	1991-12-06	0.8706880211830139
3274	DHR	1991-12-09	0.8588420152664185
3275	DHR	1991-12-10	0.8588420152664185
3276	DHR	1991-12-11	0.8529189825057983
3277	DHR	1991-12-12	0.8588420152664185
3278	DHR	1991-12-13	0.8529189825057983
3279	DHR	1991-12-16	0.8529189825057983
3280	DHR	1991-12-17	0.8766109943389893
3281	DHR	1991-12-18	0.8647649884223938
3282	DHR	1991-12-19	0.8588420152664185
3283	DHR	1991-12-20	0.8529189825057983
3284	DHR	1991-12-23	0.8588420152664185
3285	DHR	1991-12-24	0.8825340270996094
3286	DHR	1991-12-26	0.9417650103569031
3287	DHR	1991-12-27	0.935841977596283
3288	DHR	1991-12-30	0.965457022190094
3289	DHR	1991-12-31	0.9595339894294739
3290	DHR	1992-01-02	0.9536110162734985
3291	DHR	1992-01-03	0.9536110162734985
3292	DHR	1992-01-06	0.9417650103569031
3293	DHR	1992-01-07	0.9476879835128784
3294	DHR	1992-01-08	0.9476879835128784
3295	DHR	1992-01-09	0.9713799953460693
3296	DHR	1992-01-10	0.9713799953460693
3297	DHR	1992-01-13	0.9536110162734985
3298	DHR	1992-01-14	0.9476879835128784
3299	DHR	1992-01-15	0.9773030281066895
3300	DHR	1992-01-16	1.0246870517730713
3301	DHR	1992-01-17	1.0543030500411987
3302	DHR	1992-01-20	1.0543030500411987
3303	DHR	1992-01-21	1.042456030845642
3304	DHR	1992-01-22	1.036532998085022
3305	DHR	1992-01-23	1.0187640190124512
3306	DHR	1992-01-24	1.036532998085022
3307	DHR	1992-01-27	1.042456030845642
3308	DHR	1992-01-28	1.0306099653244019
3309	DHR	1992-01-29	1.012840986251831
3310	DHR	1992-01-30	1.012840986251831
3311	DHR	1992-01-31	1.042456030845642
3312	DHR	1992-02-03	1.0661489963531494
3313	DHR	1992-02-04	1.0898410081863403
3314	DHR	1992-02-05	1.0898410081863403
3315	DHR	1992-02-06	1.1135330200195312
3316	DHR	1992-02-07	1.131301999092102
3317	DHR	1992-02-10	1.1668399572372437
3318	DHR	1992-02-11	1.1372250318527222
3319	DHR	1992-02-12	1.1194560527801514
3320	DHR	1992-02-13	1.0898410081863403
3321	DHR	1992-02-14	1.1076099872589111
3322	DHR	1992-02-18	1.1135330200195312
3323	DHR	1992-02-19	1.0898410081863403
3324	DHR	1992-02-20	1.101686954498291
3325	DHR	1992-02-21	1.0957640409469604
3326	DHR	1992-02-24	1.0957640409469604
3327	DHR	1992-02-25	1.0779949426651
3328	DHR	1992-02-26	1.0839179754257202
3329	DHR	1992-02-27	1.101686954498291
3330	DHR	1992-02-28	1.1194560527801514
3331	DHR	1992-03-02	1.0957640409469604
3332	DHR	1992-03-03	1.0839179754257202
3333	DHR	1992-03-04	1.0957640409469604
3334	DHR	1992-03-05	1.0898410081863403
3335	DHR	1992-03-06	1.0661489963531494
3336	DHR	1992-03-09	1.0661489963531494
3337	DHR	1992-03-10	1.0898410081863403
3338	DHR	1992-03-11	1.0839179754257202
3339	DHR	1992-03-12	1.0839179754257202
3340	DHR	1992-03-13	1.0720720291137695
3341	DHR	1992-03-16	1.0602259635925293
3342	DHR	1992-03-17	1.0779949426651
3343	DHR	1992-03-18	1.0957640409469604
3344	DHR	1992-03-19	1.1135330200195312
3345	DHR	1992-03-20	1.101686954498291
3346	DHR	1992-03-23	1.1135330200195312
3347	DHR	1992-03-24	1.1076099872589111
3348	DHR	1992-03-25	1.125378966331482
3349	DHR	1992-03-26	1.1194560527801514
3350	DHR	1992-03-27	1.101686954498291
3351	DHR	1992-03-30	1.1135330200195312
3352	DHR	1992-03-31	1.1135330200195312
3353	DHR	1992-04-01	1.0779949426651
3354	DHR	1992-04-02	1.0661489963531494
3355	DHR	1992-04-03	1.0543030500411987
3356	DHR	1992-04-06	1.0661489963531494
3357	DHR	1992-04-07	1.036532998085022
3358	DHR	1992-04-08	1.006917953491211
3359	DHR	1992-04-09	1.012840986251831
3360	DHR	1992-04-10	1.0306099653244019
3361	DHR	1992-04-13	1.0187640190124512
3362	DHR	1992-04-14	1.042456030845642
3363	DHR	1992-04-15	1.0483789443969727
3364	DHR	1992-04-16	1.0779949426651
3365	DHR	1992-04-20	1.0720720291137695
3366	DHR	1992-04-21	1.101686954498291
3367	DHR	1992-04-22	1.0957640409469604
3368	DHR	1992-04-23	1.0839179754257202
3369	DHR	1992-04-24	1.1076099872589111
3370	DHR	1992-04-27	1.1076099872589111
3371	DHR	1992-04-28	1.0957640409469604
3372	DHR	1992-04-29	1.1372250318527222
3373	DHR	1992-04-30	1.1372250318527222
3374	DHR	1992-05-01	1.1135330200195312
3375	DHR	1992-05-04	1.160917043685913
3376	DHR	1992-05-05	1.1668399572372437
3377	DHR	1992-05-06	1.1490709781646729
3378	DHR	1992-05-07	1.1490709781646729
3379	DHR	1992-05-08	1.1490709781646729
3380	DHR	1992-05-11	1.1372250318527222
3381	DHR	1992-05-12	1.1431479454040527
3382	DHR	1992-05-13	1.1490709781646729
3383	DHR	1992-05-14	1.1372250318527222
3384	DHR	1992-05-15	1.154994010925293
3385	DHR	1992-05-18	1.154994010925293
3386	DHR	1992-05-19	1.1668399572372437
3387	DHR	1992-05-20	1.1668399572372437
3388	DHR	1992-05-21	1.1668399572372437
3389	DHR	1992-05-22	1.160917043685913
3390	DHR	1992-05-26	1.160917043685913
3391	DHR	1992-05-27	1.1372250318527222
3392	DHR	1992-05-28	1.131301999092102
3393	DHR	1992-05-29	1.1431479454040527
3394	DHR	1992-06-01	1.1372250318527222
3395	DHR	1992-06-02	1.1490709781646729
3396	DHR	1992-06-03	1.1490709781646729
3397	DHR	1992-06-04	1.1431479454040527
3398	DHR	1992-06-05	1.1727629899978638
3399	DHR	1992-06-08	1.1727629899978638
3400	DHR	1992-06-09	1.1846100091934204
3401	DHR	1992-06-10	1.1490709781646729
3402	DHR	1992-06-11	1.160917043685913
3403	DHR	1992-06-12	1.160917043685913
3404	DHR	1992-06-15	1.1668399572372437
3405	DHR	1992-06-16	1.1846100091934204
3406	DHR	1992-06-17	1.1668399572372437
3407	DHR	1992-06-18	1.1431479454040527
3408	DHR	1992-06-19	1.154994010925293
3409	DHR	1992-06-22	1.1490709781646729
3410	DHR	1992-06-23	1.154994010925293
3411	DHR	1992-06-24	1.154994010925293
3412	DHR	1992-06-25	1.154994010925293
3413	DHR	1992-06-26	1.1135330200195312
3414	DHR	1992-06-29	1.0957640409469604
3415	DHR	1992-06-30	1.0779949426651
3416	DHR	1992-07-01	1.1135330200195312
3417	DHR	1992-07-02	1.125378966331482
3418	DHR	1992-07-06	1.0898410081863403
3419	DHR	1992-07-07	1.0957640409469604
3420	DHR	1992-07-08	1.0898410081863403
3421	DHR	1992-07-09	1.0898410081863403
3422	DHR	1992-07-10	1.0898410081863403
3423	DHR	1992-07-13	1.0898410081863403
3424	DHR	1992-07-14	1.101686954498291
3425	DHR	1992-07-15	1.125378966331482
3426	DHR	1992-07-16	1.1372250318527222
3427	DHR	1992-07-17	1.1372250318527222
3428	DHR	1992-07-20	1.125378966331482
3429	DHR	1992-07-21	1.1135330200195312
3430	DHR	1992-07-22	1.131301999092102
3431	DHR	1992-07-23	1.1668399572372437
3432	DHR	1992-07-24	1.160917043685913
3433	DHR	1992-07-27	1.1668399572372437
3434	DHR	1992-07-28	1.1905330419540405
3435	DHR	1992-07-29	1.2083020210266113
3436	DHR	1992-07-30	1.1846100091934204
3437	DHR	1992-07-31	1.1905330419540405
3438	DHR	1992-08-03	1.2260710000991821
3439	DHR	1992-08-04	1.196455955505371
3440	DHR	1992-08-05	1.1727629899978638
3441	DHR	1992-08-06	1.1668399572372437
3442	DHR	1992-08-07	1.1490709781646729
3443	DHR	1992-08-10	1.1490709781646729
3444	DHR	1992-08-11	1.1372250318527222
3445	DHR	1992-08-12	1.1431479454040527
3446	DHR	1992-08-13	1.131301999092102
3447	DHR	1992-08-14	1.1076099872589111
3448	DHR	1992-08-17	1.1076099872589111
3449	DHR	1992-08-18	1.1076099872589111
3450	DHR	1992-08-19	1.1076099872589111
3451	DHR	1992-08-20	1.101686954498291
3452	DHR	1992-08-21	1.0898410081863403
3453	DHR	1992-08-24	1.0779949426651
3454	DHR	1992-08-25	1.0720720291137695
3455	DHR	1992-08-26	1.0661489963531494
3456	DHR	1992-08-27	1.0602259635925293
3457	DHR	1992-08-28	1.042456030845642
3458	DHR	1992-08-31	1.0483789443969727
3459	DHR	1992-09-01	1.0957640409469604
3460	DHR	1992-09-02	1.0839179754257202
3461	DHR	1992-09-03	1.0898410081863403
3462	DHR	1992-09-04	1.125378966331482
3463	DHR	1992-09-08	1.125378966331482
3464	DHR	1992-09-09	1.1076099872589111
3465	DHR	1992-09-10	1.1194560527801514
3466	DHR	1992-09-11	1.1194560527801514
3467	DHR	1992-09-14	1.125378966331482
3468	DHR	1992-09-15	1.1372250318527222
3469	DHR	1992-09-16	1.125378966331482
3470	DHR	1992-09-17	1.1194560527801514
3471	DHR	1992-09-18	1.1135330200195312
3472	DHR	1992-09-21	1.1135330200195312
3473	DHR	1992-09-22	1.1135330200195312
3474	DHR	1992-09-23	1.0779949426651
3475	DHR	1992-09-24	1.0779949426651
3476	DHR	1992-09-25	1.0661489963531494
3477	DHR	1992-09-28	1.0306099653244019
3478	DHR	1992-09-29	1.036532998085022
3479	DHR	1992-09-30	1.042456030845642
3480	DHR	1992-10-01	1.0483789443969727
3481	DHR	1992-10-02	1.0306099653244019
3482	DHR	1992-10-05	1.0187640190124512
3483	DHR	1992-10-06	1.036532998085022
3484	DHR	1992-10-07	1.036532998085022
3485	DHR	1992-10-08	1.0187640190124512
3486	DHR	1992-10-09	1.006917953491211
3487	DHR	1992-10-12	1.036532998085022
3488	DHR	1992-10-13	1.0602259635925293
3489	DHR	1992-10-14	1.0602259635925293
3490	DHR	1992-10-15	1.0602259635925293
3491	DHR	1992-10-16	1.042456030845642
3492	DHR	1992-10-19	1.0543030500411987
3493	DHR	1992-10-20	1.0839179754257202
3494	DHR	1992-10-21	1.0898410081863403
3495	DHR	1992-10-22	1.0839179754257202
3496	DHR	1992-10-23	1.0957640409469604
3497	DHR	1992-10-26	1.1076099872589111
3498	DHR	1992-10-27	1.125378966331482
3499	DHR	1992-10-28	1.1786869764328003
3500	DHR	1992-10-29	1.1786869764328003
3501	DHR	1992-10-30	1.1727629899978638
3502	DHR	1992-11-02	1.154994010925293
3503	DHR	1992-11-03	1.1431479454040527
3504	DHR	1992-11-04	1.1490709781646729
3505	DHR	1992-11-05	1.160917043685913
3506	DHR	1992-11-06	1.154994010925293
3507	DHR	1992-11-09	1.154994010925293
3508	DHR	1992-11-10	1.1490709781646729
3509	DHR	1992-11-11	1.1490709781646729
3510	DHR	1992-11-12	1.1431479454040527
3511	DHR	1992-11-13	1.131301999092102
3512	DHR	1992-11-16	1.1076099872589111
3513	DHR	1992-11-17	1.0720720291137695
3514	DHR	1992-11-18	1.0661489963531494
3515	DHR	1992-11-19	1.0898410081863403
3516	DHR	1992-11-20	1.101686954498291
3517	DHR	1992-11-23	1.0898410081863403
3518	DHR	1992-11-24	1.0839179754257202
3519	DHR	1992-11-25	1.0898410081863403
3520	DHR	1992-11-27	1.0898410081863403
3521	DHR	1992-11-30	1.0957640409469604
3522	DHR	1992-12-01	1.1490709781646729
3523	DHR	1992-12-02	1.1194560527801514
3524	DHR	1992-12-03	1.125378966331482
3525	DHR	1992-12-04	1.1431479454040527
3526	DHR	1992-12-07	1.1846100091934204
3527	DHR	1992-12-08	1.2083020210266113
3528	DHR	1992-12-09	1.1786869764328003
3529	DHR	1992-12-10	1.2023789882659912
3530	DHR	1992-12-11	1.243839979171753
3531	DHR	1992-12-14	1.2556860446929932
3532	DHR	1992-12-15	1.2675319910049438
3533	DHR	1992-12-16	1.243839979171753
3534	DHR	1992-12-17	1.2319940328598022
3535	DHR	1992-12-18	1.243839979171753
3536	DHR	1992-12-21	1.2260710000991821
3537	DHR	1992-12-22	1.2260710000991821
3538	DHR	1992-12-23	1.2142250537872314
3539	DHR	1992-12-24	1.220147967338562
3540	DHR	1992-12-28	1.243839979171753
3541	DHR	1992-12-29	1.2675319910049438
3542	DHR	1992-12-30	1.249763011932373
3543	DHR	1992-12-31	1.2319940328598022
3544	DHR	1993-01-04	1.243839979171753
3545	DHR	1993-01-05	1.2675319910049438
3546	DHR	1993-01-06	1.3208400011062622
3547	DHR	1993-01-07	1.332685947418213
3548	DHR	1993-01-08	1.338608980178833
3549	DHR	1993-01-11	1.3504550457000732
3550	DHR	1993-01-12	1.3741470575332642
3551	DHR	1993-01-13	1.3504550457000732
3552	DHR	1993-01-14	1.3267630338668823
3553	DHR	1993-01-15	1.314916968345642
3554	DHR	1993-01-18	1.3089940547943115
3555	DHR	1993-01-19	1.314916968345642
3556	DHR	1993-01-20	1.3445320129394531
3557	DHR	1993-01-21	1.3504550457000732
3558	DHR	1993-01-22	1.3504550457000732
3559	DHR	1993-01-25	1.368224024772644
3560	DHR	1993-01-26	1.3563779592514038
3561	DHR	1993-01-27	1.3030710220336914
3562	DHR	1993-01-28	1.2971470355987549
3563	DHR	1993-01-29	1.3030710220336914
3564	DHR	1993-02-01	1.3030710220336914
3565	DHR	1993-02-02	1.314916968345642
3566	DHR	1993-02-03	1.3089940547943115
3567	DHR	1993-02-04	1.338608980178833
3568	DHR	1993-02-05	1.338608980178833
3569	DHR	1993-02-08	1.3445320129394531
3570	DHR	1993-02-09	1.338608980178833
3571	DHR	1993-02-10	1.3267630338668823
3572	DHR	1993-02-11	1.3267630338668823
3573	DHR	1993-02-12	1.3267630338668823
3574	DHR	1993-02-16	1.2675319910049438
3575	DHR	1993-02-17	1.2379169464111328
3576	DHR	1993-02-18	1.196455955505371
3577	DHR	1993-02-19	1.160917043685913
3578	DHR	1993-02-22	1.160917043685913
3579	DHR	1993-02-23	1.154994010925293
3580	DHR	1993-02-24	1.1727629899978638
3581	DHR	1993-02-25	1.1905330419540405
3582	DHR	1993-02-26	1.1846100091934204
3583	DHR	1993-03-01	1.2319940328598022
3584	DHR	1993-03-02	1.249763011932373
3585	DHR	1993-03-03	1.279378056526184
3586	DHR	1993-03-04	1.2675319910049438
3587	DHR	1993-03-05	1.273455023765564
3588	DHR	1993-03-08	1.2616089582443237
3589	DHR	1993-03-09	1.279378056526184
3590	DHR	1993-03-10	1.2912240028381348
3591	DHR	1993-03-11	1.279378056526184
3592	DHR	1993-03-12	1.273455023765564
3593	DHR	1993-03-15	1.3089940547943115
3594	DHR	1993-03-16	1.3089940547943115
3595	DHR	1993-03-17	1.2912240028381348
3596	DHR	1993-03-18	1.3030710220336914
3597	DHR	1993-03-19	1.3030710220336914
3598	DHR	1993-03-22	1.2853009700775146
3599	DHR	1993-03-23	1.2912240028381348
3600	DHR	1993-03-24	1.2971470355987549
3601	DHR	1993-03-25	1.2912240028381348
3602	DHR	1993-03-26	1.314916968345642
3603	DHR	1993-03-29	1.3267630338668823
3604	DHR	1993-03-30	1.314916968345642
3605	DHR	1993-03-31	1.3267630338668823
3606	DHR	1993-04-01	1.3030710220336914
3607	DHR	1993-04-02	1.2912240028381348
3608	DHR	1993-04-05	1.2971470355987549
3609	DHR	1993-04-06	1.2675319910049438
3610	DHR	1993-04-07	1.2853009700775146
3611	DHR	1993-04-08	1.279378056526184
3612	DHR	1993-04-12	1.2912240028381348
3613	DHR	1993-04-13	1.2971470355987549
3614	DHR	1993-04-14	1.3030710220336914
3615	DHR	1993-04-15	1.314916968345642
3616	DHR	1993-04-16	1.3504550457000732
3617	DHR	1993-04-19	1.362300992012024
3618	DHR	1993-04-20	1.3741470575332642
3619	DHR	1993-04-21	1.3741470575332642
3620	DHR	1993-04-22	1.3563779592514038
3621	DHR	1993-04-23	1.3504550457000732
3622	DHR	1993-04-26	1.332685947418213
3623	DHR	1993-04-27	1.314916968345642
3624	DHR	1993-04-28	1.3208400011062622
3625	DHR	1993-04-29	1.314916968345642
3626	DHR	1993-04-30	1.3267630338668823
3627	DHR	1993-05-03	1.3741470575332642
3628	DHR	1993-05-04	1.433377981185913
3629	DHR	1993-05-05	1.4689160585403442
3630	DHR	1993-05-06	1.4629930257797241
3631	DHR	1993-05-07	1.433377981185913
3632	DHR	1993-05-10	1.4037619829177856
3633	DHR	1993-05-11	1.4156080484390259
3634	DHR	1993-05-12	1.4215309619903564
3635	DHR	1993-05-13	1.4156080484390259
3636	DHR	1993-05-14	1.4096850156784058
3637	DHR	1993-05-17	1.4156080484390259
3638	DHR	1993-05-18	1.4156080484390259
3639	DHR	1993-05-19	1.4096850156784058
3640	DHR	1993-05-20	1.4215309619903564
3641	DHR	1993-05-21	1.4215309619903564
3642	DHR	1993-05-24	1.4156080484390259
3643	DHR	1993-05-25	1.4096850156784058
3644	DHR	1993-05-26	1.4511469602584839
3645	DHR	1993-05-27	1.5044540166854858
3646	DHR	1993-05-28	1.4985309839248657
3647	DHR	1993-06-01	1.4985309839248657
3648	DHR	1993-06-02	1.510377049446106
3649	DHR	1993-06-03	1.5044540166854858
3650	DHR	1993-06-04	1.510377049446106
3651	DHR	1993-06-07	1.5222229957580566
3652	DHR	1993-06-08	1.510377049446106
3653	DHR	1993-06-09	1.5162999629974365
3654	DHR	1993-06-10	1.5281460285186768
3655	DHR	1993-06-11	1.5399919748306274
3656	DHR	1993-06-14	1.575531005859375
3657	DHR	1993-06-15	1.486685037612915
3658	DHR	1993-06-16	1.510377049446106
3659	DHR	1993-06-17	1.5222229957580566
3660	DHR	1993-06-18	1.4985309839248657
3661	DHR	1993-06-21	1.510377049446106
3662	DHR	1993-06-22	1.4985309839248657
3663	DHR	1993-06-23	1.5162999629974365
3664	DHR	1993-06-24	1.5162999629974365
3665	DHR	1993-06-25	1.5162999629974365
3666	DHR	1993-06-28	1.5281460285186768
3667	DHR	1993-06-29	1.5281460285186768
3668	DHR	1993-06-30	1.5340689420700073
3669	DHR	1993-07-01	1.4985309839248657
3670	DHR	1993-07-02	1.4926079511642456
3671	DHR	1993-07-06	1.480762004852295
3672	DHR	1993-07-07	1.480762004852295
3673	DHR	1993-07-08	1.4629930257797241
3674	DHR	1993-07-09	1.4511469602584839
3675	DHR	1993-07-12	1.4393010139465332
3676	DHR	1993-07-13	1.4096850156784058
3677	DHR	1993-07-14	1.427454948425293
3678	DHR	1993-07-15	1.457069993019104
3679	DHR	1993-07-16	1.4511469602584839
3680	DHR	1993-07-19	1.433377981185913
3681	DHR	1993-07-20	1.4689160585403442
3682	DHR	1993-07-21	1.5340689420700073
3683	DHR	1993-07-22	1.5636850595474243
3684	DHR	1993-07-23	1.551838994026184
3685	DHR	1993-07-26	1.5814540386199951
3686	DHR	1993-07-27	1.575531005859375
3687	DHR	1993-07-28	1.5696079730987549
3688	DHR	1993-07-29	1.5814540386199951
3689	DHR	1993-07-30	1.575531005859375
3690	DHR	1993-08-02	1.6406840085983276
3691	DHR	1993-08-03	1.6466070413589478
3692	DHR	1993-08-04	1.6584529876708984
3693	DHR	1993-08-05	1.6702990531921387
3694	DHR	1993-08-06	1.693992018699646
3695	DHR	1993-08-09	1.6880689859390259
3696	DHR	1993-08-10	1.6880689859390259
3697	DHR	1993-08-11	1.6880689859390259
3698	DHR	1993-08-12	1.6584529876708984
3699	DHR	1993-08-13	1.6643760204315186
3700	DHR	1993-08-16	1.6880689859390259
3701	DHR	1993-08-17	1.6821459531784058
3702	DHR	1993-08-18	1.6762230396270752
3703	DHR	1993-08-19	1.6821459531784058
3704	DHR	1993-08-20	1.693992018699646
3705	DHR	1993-08-23	1.7058379650115967
3706	DHR	1993-08-24	1.7236069440841675
3707	DHR	1993-08-25	1.7236069440841675
3708	DHR	1993-08-26	1.693992018699646
3709	DHR	1993-08-27	1.693992018699646
3710	DHR	1993-08-30	1.6880689859390259
3711	DHR	1993-08-31	1.6821459531784058
3712	DHR	1993-09-01	1.6406840085983276
3713	DHR	1993-09-02	1.6406840085983276
3714	DHR	1993-09-03	1.6762230396270752
3715	DHR	1993-09-07	1.6702990531921387
3716	DHR	1993-09-08	1.6702990531921387
3717	DHR	1993-09-09	1.6643760204315186
3718	DHR	1993-09-10	1.6762230396270752
3719	DHR	1993-09-13	1.6821459531784058
3720	DHR	1993-09-14	1.6821459531784058
3721	DHR	1993-09-15	1.6999150514602661
3722	DHR	1993-09-16	1.6762230396270752
3723	DHR	1993-09-17	1.6643760204315186
3724	DHR	1993-09-20	1.6406840085983276
3725	DHR	1993-09-21	1.6584529876708984
3726	DHR	1993-09-22	1.6466070413589478
3727	DHR	1993-09-23	1.6466070413589478
3728	DHR	1993-09-24	1.6466070413589478
3729	DHR	1993-09-27	1.6584529876708984
3730	DHR	1993-09-28	1.6584529876708984
3731	DHR	1993-09-29	1.6584529876708984
3732	DHR	1993-09-30	1.6347609758377075
3733	DHR	1993-10-01	1.6584529876708984
3734	DHR	1993-10-04	1.6406840085983276
3735	DHR	1993-10-05	1.6229150295257568
3736	DHR	1993-10-06	1.6229150295257568
3737	DHR	1993-10-07	1.6229150295257568
3738	DHR	1993-10-08	1.6110689640045166
3739	DHR	1993-10-11	1.551838994026184
3740	DHR	1993-10-12	1.5281460285186768
3741	DHR	1993-10-13	1.5459150075912476
3742	DHR	1993-10-14	1.575531005859375
3743	DHR	1993-10-15	1.6169919967651367
3744	DHR	1993-10-18	1.605146050453186
3745	DHR	1993-10-19	1.6525299549102783
3746	DHR	1993-10-20	1.6229150295257568
3747	DHR	1993-10-21	1.6169919967651367
3748	DHR	1993-10-22	1.6169919967651367
3749	DHR	1993-10-25	1.6406840085983276
3750	DHR	1993-10-26	1.6406840085983276
3751	DHR	1993-10-27	1.6584529876708984
3752	DHR	1993-10-28	1.6702990531921387
3753	DHR	1993-10-29	1.6584529876708984
3754	DHR	1993-11-01	1.6288379430770874
3755	DHR	1993-11-02	1.6169919967651367
3756	DHR	1993-11-03	1.6466070413589478
3757	DHR	1993-11-04	1.6347609758377075
3758	DHR	1993-11-05	1.6406840085983276
3759	DHR	1993-11-08	1.6584529876708984
3760	DHR	1993-11-09	1.6525299549102783
3761	DHR	1993-11-10	1.6584529876708984
3762	DHR	1993-11-11	1.6821459531784058
3763	DHR	1993-11-12	1.7472989559173584
3764	DHR	1993-11-15	1.7532219886779785
3765	DHR	1993-11-16	1.7413760423660278
3766	DHR	1993-11-17	1.7769140005111694
3767	DHR	1993-11-18	1.8065299987792969
3768	DHR	1993-11-19	1.8183759450912476
3769	DHR	1993-11-22	1.8183759450912476
3770	DHR	1993-11-23	1.8479909896850586
3771	DHR	1993-11-24	1.812453031539917
3772	DHR	1993-11-26	1.812453031539917
3773	DHR	1993-11-29	1.7828370332717896
3774	DHR	1993-11-30	1.7532219886779785
3775	DHR	1993-12-01	1.7709909677505493
3776	DHR	1993-12-02	1.7591450214385986
3777	DHR	1993-12-03	1.7413760423660278
3778	DHR	1993-12-06	1.7650680541992188
3779	DHR	1993-12-07	1.7295299768447876
3780	DHR	1993-12-08	1.7532219886779785
3781	DHR	1993-12-09	1.7413760423660278
3782	DHR	1993-12-10	1.7532219886779785
3783	DHR	1993-12-13	1.7650680541992188
3784	DHR	1993-12-14	1.7769140005111694
3785	DHR	1993-12-15	1.7709909677505493
3786	DHR	1993-12-16	1.7769140005111694
3787	DHR	1993-12-17	1.8006069660186768
3788	DHR	1993-12-20	1.812453031539917
3789	DHR	1993-12-21	1.7532219886779785
3790	DHR	1993-12-22	1.7591450214385986
3791	DHR	1993-12-23	1.7650680541992188
3792	DHR	1993-12-27	1.7532219886779785
3793	DHR	1993-12-28	1.7769140005111694
3794	DHR	1993-12-29	1.8006069660186768
3795	DHR	1993-12-30	1.8006069660186768
3796	DHR	1993-12-31	1.8065299987792969
3797	DHR	1994-01-03	1.8065299987792969
3798	DHR	1994-01-04	1.8183759450912476
3799	DHR	1994-01-05	1.8302220106124878
3800	DHR	1994-01-06	1.812453031539917
3801	DHR	1994-01-07	1.8183759450912476
3802	DHR	1994-01-10	1.8479909896850586
3803	DHR	1994-01-11	1.8479909896850586
3804	DHR	1994-01-12	1.8539140224456787
3805	DHR	1994-01-13	1.8716830015182495
3806	DHR	1994-01-14	1.8657599687576294
3807	DHR	1994-01-17	1.8835289478302002
3808	DHR	1994-01-18	1.8776060342788696
3809	DHR	1994-01-19	1.8894519805908203
3810	DHR	1994-01-20	1.8894519805908203
3811	DHR	1994-01-21	1.9012980461120605
3812	DHR	1994-01-24	1.8835289478302002
3813	DHR	1994-01-25	1.812453031539917
3814	DHR	1994-01-26	1.812453031539917
3815	DHR	1994-01-27	1.8183759450912476
3816	DHR	1994-01-28	1.8006069660186768
3817	DHR	1994-01-31	1.7828370332717896
3818	DHR	1994-02-01	1.7887599468231201
3819	DHR	1994-02-02	1.7946829795837402
3820	DHR	1994-02-03	1.7769140005111694
3821	DHR	1994-02-04	1.7650680541992188
3822	DHR	1994-02-07	1.7828370332717896
3823	DHR	1994-02-08	1.7828370332717896
3824	DHR	1994-02-09	1.7769140005111694
3825	DHR	1994-02-10	1.7709909677505493
3826	DHR	1994-02-11	1.7532219886779785
3827	DHR	1994-02-14	1.7650680541992188
3828	DHR	1994-02-15	1.7650680541992188
3829	DHR	1994-02-16	1.7650680541992188
3830	DHR	1994-02-17	1.7650680541992188
3831	DHR	1994-02-18	1.7472989559173584
3832	DHR	1994-02-22	1.7472989559173584
3833	DHR	1994-02-23	1.7354530096054077
3834	DHR	1994-02-24	1.717684030532837
3835	DHR	1994-02-25	1.717684030532837
3836	DHR	1994-02-28	1.7354530096054077
3837	DHR	1994-03-01	1.7650680541992188
3838	DHR	1994-03-02	1.7413760423660278
3839	DHR	1994-03-03	1.7532219886779785
3840	DHR	1994-03-04	1.7413760423660278
3841	DHR	1994-03-07	1.7472989559173584
3842	DHR	1994-03-08	1.7413760423660278
3843	DHR	1994-03-09	1.7413760423660278
3844	DHR	1994-03-10	1.7413760423660278
3845	DHR	1994-03-11	1.8065299987792969
3846	DHR	1994-03-14	1.7887599468231201
3847	DHR	1994-03-15	1.7709909677505493
3848	DHR	1994-03-16	1.7532219886779785
3849	DHR	1994-03-17	1.7946829795837402
3850	DHR	1994-03-18	1.8302220106124878
3851	DHR	1994-03-21	1.8953750133514404
3852	DHR	1994-03-22	1.9190670251846313
3853	DHR	1994-03-23	1.9072209596633911
3854	DHR	1994-03-24	1.8776060342788696
3855	DHR	1994-03-25	1.8894519805908203
3856	DHR	1994-03-28	1.8716830015182495
3857	DHR	1994-03-29	1.8539140224456787
3858	DHR	1994-03-30	1.836145043373108
3859	DHR	1994-03-31	1.7591450214385986
3860	DHR	1994-04-04	1.7532219886779785
3861	DHR	1994-04-05	1.7887599468231201
3862	DHR	1994-04-06	1.8479909896850586
3863	DHR	1994-04-07	1.8539140224456787
3864	DHR	1994-04-08	1.8479909896850586
3865	DHR	1994-04-11	1.8539140224456787
3866	DHR	1994-04-12	1.8539140224456787
3867	DHR	1994-04-13	1.8479909896850586
3868	DHR	1994-04-14	1.8479909896850586
3869	DHR	1994-04-15	1.8598370552062988
3870	DHR	1994-04-18	1.8598370552062988
3871	DHR	1994-04-19	1.8539140224456787
3872	DHR	1994-04-20	1.8420679569244385
3873	DHR	1994-04-21	1.8657599687576294
3874	DHR	1994-04-22	1.8716830015182495
3875	DHR	1994-04-25	1.8894519805908203
3876	DHR	1994-04-26	1.8894519805908203
3877	DHR	1994-04-28	1.8894519805908203
3878	DHR	1994-04-29	1.8835289478302002
3879	DHR	1994-05-02	1.9012980461120605
3880	DHR	1994-05-03	1.8835289478302002
3881	DHR	1994-05-04	1.8835289478302002
3882	DHR	1994-05-05	1.8894519805908203
3883	DHR	1994-05-06	1.8776060342788696
3884	DHR	1994-05-09	1.8894519805908203
3885	DHR	1994-05-10	1.8894519805908203
3886	DHR	1994-05-11	1.8894519805908203
3887	DHR	1994-05-12	1.8716830015182495
3888	DHR	1994-05-13	1.8539140224456787
3889	DHR	1994-05-16	1.8598370552062988
3890	DHR	1994-05-17	1.8479909896850586
3891	DHR	1994-05-18	1.8420679569244385
3892	DHR	1994-05-19	1.836145043373108
3893	DHR	1994-05-20	1.8598370552062988
3894	DHR	1994-05-23	1.8657599687576294
3895	DHR	1994-05-24	1.8657599687576294
3896	DHR	1994-05-25	1.8657599687576294
3897	DHR	1994-05-26	1.8716830015182495
3898	DHR	1994-05-27	1.8598370552062988
3899	DHR	1994-05-31	1.8598370552062988
3900	DHR	1994-06-01	1.8657599687576294
3901	DHR	1994-06-02	1.8657599687576294
3902	DHR	1994-06-03	1.8598370552062988
3903	DHR	1994-06-06	1.8776060342788696
3904	DHR	1994-06-07	1.9723750352859497
3905	DHR	1994-06-08	2.0019900798797607
3906	DHR	1994-06-09	2.0375280380249023
3907	DHR	1994-06-10	2.049375057220459
3908	DHR	1994-06-13	2.06122088432312
3909	DHR	1994-06-14	2.049375057220459
3910	DHR	1994-06-15	2.019758939743042
3911	DHR	1994-06-16	2.06122088432312
3912	DHR	1994-06-17	2.049375057220459
3913	DHR	1994-06-20	2.019758939743042
3914	DHR	1994-06-21	2.007913112640381
3915	DHR	1994-06-22	2.013835906982422
3916	DHR	1994-06-23	2.0019900798797607
3917	DHR	1994-06-24	1.9664520025253296
3918	DHR	1994-06-27	1.9486830234527588
3919	DHR	1994-06-28	1.954606056213379
3920	DHR	1994-06-29	1.9723750352859497
3921	DHR	1994-06-30	1.9782979488372803
3922	DHR	1994-07-01	2.013835906982422
3923	DHR	1994-07-05	2.0375280380249023
3924	DHR	1994-07-06	2.025681972503662
3925	DHR	1994-07-07	2.049375057220459
3926	DHR	1994-07-08	2.096759080886841
3927	DHR	1994-07-11	2.120450973510742
3928	DHR	1994-07-12	2.108604907989502
3929	DHR	1994-07-13	2.0789899826049805
3930	DHR	1994-07-14	2.1263740062713623
3931	DHR	1994-07-15	2.155988931655884
3932	DHR	1994-07-18	2.1500658988952637
3933	DHR	1994-07-19	2.096759080886841
3934	DHR	1994-07-20	2.0730669498443604
3935	DHR	1994-07-21	2.0849130153656006
3936	DHR	1994-07-22	2.114527940750122
3937	DHR	1994-07-25	2.096759080886841
3938	DHR	1994-07-26	2.0849130153656006
3939	DHR	1994-07-27	2.0730669498443604
3940	DHR	1994-07-28	2.0671439170837402
3941	DHR	1994-07-29	2.06122088432312
3942	DHR	1994-08-01	2.102682113647461
3943	DHR	1994-08-02	2.0849130153656006
3944	DHR	1994-08-03	2.0908360481262207
3945	DHR	1994-08-04	2.06122088432312
3946	DHR	1994-08-05	2.055298089981079
3947	DHR	1994-08-08	2.0434510707855225
3948	DHR	1994-08-09	2.049375057220459
3949	DHR	1994-08-10	2.049375057220459
3950	DHR	1994-08-11	2.0434510707855225
3951	DHR	1994-08-12	2.0671439170837402
3952	DHR	1994-08-15	2.0671439170837402
3953	DHR	1994-08-16	2.0730669498443604
3954	DHR	1994-08-17	2.0849130153656006
3955	DHR	1994-08-18	2.108604907989502
3956	DHR	1994-08-19	2.1263740062713623
3957	DHR	1994-08-22	2.114527940750122
3958	DHR	1994-08-23	2.0730669498443604
3959	DHR	1994-08-24	2.055298089981079
3960	DHR	1994-08-25	2.0730669498443604
3961	DHR	1994-08-26	2.102682113647461
3962	DHR	1994-08-29	2.108604907989502
3963	DHR	1994-08-30	2.0849130153656006
3964	DHR	1994-08-31	2.102682113647461
3965	DHR	1994-09-01	2.120450973510742
3966	DHR	1994-09-02	2.0908360481262207
3967	DHR	1994-09-06	2.102682113647461
3968	DHR	1994-09-07	2.1263740062713623
3969	DHR	1994-09-08	2.1382200717926025
3970	DHR	1994-09-09	2.1263740062713623
3971	DHR	1994-09-12	2.1263740062713623
3972	DHR	1994-09-13	2.1263740062713623
3973	DHR	1994-09-14	2.1441431045532227
3974	DHR	1994-09-15	2.161911964416504
3975	DHR	1994-09-16	2.197451114654541
3976	DHR	1994-09-19	2.2270660400390625
3977	DHR	1994-09-20	2.1737589836120605
3978	DHR	1994-09-21	2.114527940750122
3979	DHR	1994-09-22	2.096759080886841
3980	DHR	1994-09-23	2.096759080886841
3981	DHR	1994-09-26	2.108604907989502
3982	DHR	1994-09-27	2.102682113647461
3983	DHR	1994-09-28	2.108604907989502
3984	DHR	1994-09-29	2.108604907989502
3985	DHR	1994-09-30	2.108604907989502
3986	DHR	1994-10-03	2.102682113647461
3987	DHR	1994-10-04	2.0849130153656006
3988	DHR	1994-10-05	2.06122088432312
3989	DHR	1994-10-06	2.049375057220459
3990	DHR	1994-10-07	2.0671439170837402
3991	DHR	1994-10-10	2.0671439170837402
3992	DHR	1994-10-11	2.096759080886841
3993	DHR	1994-10-12	2.1322970390319824
3994	DHR	1994-10-13	2.197451114654541
3995	DHR	1994-10-14	2.191528081893921
3996	DHR	1994-10-17	2.185605049133301
3997	DHR	1994-10-18	2.167834997177124
3998	DHR	1994-10-19	2.2329890727996826
3999	DHR	1994-10-20	2.256680965423584
4000	DHR	1994-10-21	2.209296941757202
4001	DHR	1994-10-24	2.2270660400390625
4002	DHR	1994-10-25	2.2329890727996826
4003	DHR	1994-10-26	2.256680965423584
4004	DHR	1994-10-27	2.268527030944824
4005	DHR	1994-10-28	2.3277580738067627
4006	DHR	1994-10-31	2.3277580738067627
4007	DHR	1994-11-01	2.3159120082855225
4008	DHR	1994-11-02	2.3218350410461426
4009	DHR	1994-11-03	2.3099889755249023
4010	DHR	1994-11-04	2.3218350410461426
4011	DHR	1994-11-07	2.3099889755249023
4012	DHR	1994-11-08	2.3218350410461426
4013	DHR	1994-11-09	2.3159120082855225
4014	DHR	1994-11-10	2.3040659427642822
4015	DHR	1994-11-11	2.2803730964660645
4016	DHR	1994-11-14	2.3099889755249023
4017	DHR	1994-11-15	2.3159120082855225
4018	DHR	1994-11-16	2.3159120082855225
4019	DHR	1994-11-17	2.3040659427642822
4020	DHR	1994-11-18	2.298142910003662
4021	DHR	1994-11-21	2.2862958908081055
4022	DHR	1994-11-22	2.250757932662964
4023	DHR	1994-11-23	2.203373908996582
4024	DHR	1994-11-25	2.2448348999023438
4025	DHR	1994-11-28	2.2270660400390625
4026	DHR	1994-11-29	2.2211430072784424
4027	DHR	1994-11-30	2.209296941757202
4028	DHR	1994-12-01	2.1796820163726807
4029	DHR	1994-12-02	2.167834997177124
4030	DHR	1994-12-05	2.2270660400390625
4031	DHR	1994-12-06	2.2270660400390625
4032	DHR	1994-12-07	2.2389121055603027
4033	DHR	1994-12-08	2.2152199745178223
4034	DHR	1994-12-09	2.197451114654541
4035	DHR	1994-12-12	2.2211430072784424
4036	DHR	1994-12-13	2.2270660400390625
4037	DHR	1994-12-14	2.2744500637054443
4038	DHR	1994-12-15	2.268527030944824
4039	DHR	1994-12-16	2.3218350410461426
4040	DHR	1994-12-19	2.3218350410461426
4041	DHR	1994-12-20	2.333681106567383
4042	DHR	1994-12-21	2.345526933670044
4043	DHR	1994-12-22	2.351449966430664
4044	DHR	1994-12-23	2.404757022857666
4045	DHR	1994-12-27	2.446218967437744
4046	DHR	1994-12-28	2.487679958343506
4047	DHR	1994-12-29	2.505449056625366
4048	DHR	1994-12-30	2.4758338928222656
4049	DHR	1995-01-03	2.428450107574463
4050	DHR	1995-01-04	2.4521420001983643
4051	DHR	1995-01-05	2.487679958343506
4052	DHR	1995-01-06	2.5350639820098877
4053	DHR	1995-01-09	2.5291409492492676
4054	DHR	1995-01-10	2.5172948837280273
4055	DHR	1995-01-11	2.487679958343506
4056	DHR	1995-01-12	2.5113720893859863
4057	DHR	1995-01-13	2.5706028938293457
4058	DHR	1995-01-16	2.5587570667266846
4059	DHR	1995-01-17	2.5291409492492676
4060	DHR	1995-01-18	2.5587570667266846
4061	DHR	1995-01-19	2.5528340339660645
4062	DHR	1995-01-20	2.582448959350586
4063	DHR	1995-01-23	2.6061410903930664
4064	DHR	1995-01-24	2.5587570667266846
4065	DHR	1995-01-25	2.5706028938293457
4066	DHR	1995-01-26	2.5232179164886475
4067	DHR	1995-01-27	2.5469110012054443
4068	DHR	1995-01-30	2.4521420001983643
4069	DHR	1995-01-31	2.357372999191284
4070	DHR	1995-02-01	2.3099889755249023
4071	DHR	1995-02-02	2.3810648918151855
4072	DHR	1995-02-03	2.4166030883789062
4073	DHR	1995-02-06	2.4639880657196045
4074	DHR	1995-02-07	2.499526023864746
4075	DHR	1995-02-08	2.4758338928222656
4076	DHR	1995-02-09	2.5113720893859863
4077	DHR	1995-02-10	2.5113720893859863
4078	DHR	1995-02-13	2.5706028938293457
4079	DHR	1995-02-14	2.6061410903930664
4080	DHR	1995-02-15	2.641679048538208
4081	DHR	1995-02-16	2.677217960357666
4082	DHR	1995-02-17	2.6535251140594482
4083	DHR	1995-02-21	2.6653709411621094
4084	DHR	1995-02-22	2.7482941150665283
4085	DHR	1995-02-23	2.78383207321167
4086	DHR	1995-02-24	2.8075249195098877
4087	DHR	1995-02-27	2.7601399421691895
4088	DHR	1995-02-28	2.7956790924072266
4089	DHR	1995-03-01	2.78383207321167
4090	DHR	1995-03-02	2.78383207321167
4091	DHR	1995-03-03	2.7956790924072266
4092	DHR	1995-03-06	2.7601399421691895
4093	DHR	1995-03-07	2.7601399421691895
4094	DHR	1995-03-08	2.7482941150665283
4095	DHR	1995-03-09	2.7482941150665283
4096	DHR	1995-03-10	2.724601984024048
4097	DHR	1995-03-13	2.7009100914001465
4098	DHR	1995-03-14	2.6890640258789062
4099	DHR	1995-03-15	2.6535251140594482
4100	DHR	1995-03-16	2.6179869174957275
4101	DHR	1995-03-17	2.6890640258789062
4102	DHR	1995-03-20	2.677217960357666
4103	DHR	1995-03-21	2.6890640258789062
4104	DHR	1995-03-22	2.677217960357666
4105	DHR	1995-03-23	2.677217960357666
4106	DHR	1995-03-24	2.724601984024048
4107	DHR	1995-03-27	2.724601984024048
4108	DHR	1995-03-28	2.7482941150665283
4109	DHR	1995-03-29	2.7601399421691895
4110	DHR	1995-03-30	2.7482941150665283
4111	DHR	1995-03-31	2.7127559185028076
4112	DHR	1995-04-03	2.6535251140594482
4113	DHR	1995-04-04	2.6061410903930664
4114	DHR	1995-04-05	2.6535251140594482
4115	DHR	1995-04-06	2.6179869174957275
4116	DHR	1995-04-07	2.6179869174957275
4117	DHR	1995-04-10	2.677217960357666
4118	DHR	1995-04-11	2.724601984024048
4119	DHR	1995-04-12	2.7127559185028076
4120	DHR	1995-04-13	2.7127559185028076
4121	DHR	1995-04-17	2.6298329830169678
4122	DHR	1995-04-18	2.5587570667266846
4123	DHR	1995-04-19	2.5232179164886475
4124	DHR	1995-04-20	2.5587570667266846
4125	DHR	1995-04-21	2.6179869174957275
4126	DHR	1995-04-24	2.6298329830169678
4127	DHR	1995-04-25	2.6535251140594482
4128	DHR	1995-04-26	2.677217960357666
4129	DHR	1995-04-27	2.736448049545288
4130	DHR	1995-04-28	2.819370985031128
4131	DHR	1995-05-01	2.831217050552368
4132	DHR	1995-05-02	2.8667550086975098
4133	DHR	1995-05-03	2.9141390323638916
4134	DHR	1995-05-04	2.9022929668426514
4135	DHR	1995-05-05	2.8667550086975098
4136	DHR	1995-05-08	2.87860107421875
4137	DHR	1995-05-09	2.87860107421875
4138	DHR	1995-05-10	2.8430631160736084
4139	DHR	1995-05-11	2.8549089431762695
4140	DHR	1995-05-12	2.819370985031128
4141	DHR	1995-05-15	2.8667550086975098
4142	DHR	1995-05-16	2.8667550086975098
4143	DHR	1995-05-17	2.8667550086975098
4144	DHR	1995-05-18	2.8549089431762695
4145	DHR	1995-05-19	2.7956790924072266
4146	DHR	1995-05-22	2.819370985031128
4147	DHR	1995-05-23	2.8667550086975098
4148	DHR	1995-05-24	2.8430631160736084
4149	DHR	1995-05-25	2.8667550086975098
4150	DHR	1995-05-26	2.78383207321167
4151	DHR	1995-05-30	2.819370985031128
4152	DHR	1995-05-31	2.8667550086975098
4153	DHR	1995-06-01	2.9022929668426514
4154	DHR	1995-06-02	2.9259860515594482
4155	DHR	1995-06-05	2.9496779441833496
4156	DHR	1995-06-06	2.985215902328491
4157	DHR	1995-06-07	2.96152400970459
4158	DHR	1995-06-08	2.985215902328491
4159	DHR	1995-06-09	2.97337007522583
4160	DHR	1995-06-12	3.0089080333709717
4161	DHR	1995-06-13	2.985215902328491
4162	DHR	1995-06-14	3.0089080333709717
4163	DHR	1995-06-15	2.985215902328491
4164	DHR	1995-06-16	2.9970619678497314
4165	DHR	1995-06-19	2.9496779441833496
4166	DHR	1995-06-20	2.9022929668426514
4167	DHR	1995-06-21	2.97337007522583
4168	DHR	1995-06-22	2.985215902328491
4169	DHR	1995-06-23	3.0089080333709717
4170	DHR	1995-06-26	2.97337007522583
4171	DHR	1995-06-27	2.9141390323638916
4172	DHR	1995-06-28	2.9141390323638916
4173	DHR	1995-06-29	2.890446901321411
4174	DHR	1995-06-30	2.890446901321411
4175	DHR	1995-07-03	2.9259860515594482
4176	DHR	1995-07-05	2.9141390323638916
4177	DHR	1995-07-06	2.9022929668426514
4178	DHR	1995-07-07	2.9141390323638916
4179	DHR	1995-07-10	2.96152400970459
4180	DHR	1995-07-11	2.985215902328491
4181	DHR	1995-07-12	2.97337007522583
4182	DHR	1995-07-13	2.97337007522583
4183	DHR	1995-07-14	2.9378321170806885
4184	DHR	1995-07-17	3.0799849033355713
4185	DHR	1995-07-18	3.05629301071167
4186	DHR	1995-07-19	2.985215902328491
4187	DHR	1995-07-20	2.890446901321411
4188	DHR	1995-07-21	2.9259860515594482
4189	DHR	1995-07-24	2.9141390323638916
4190	DHR	1995-07-25	2.9378321170806885
4191	DHR	1995-07-26	3.06813907623291
4192	DHR	1995-07-27	3.0918309688568115
4193	DHR	1995-07-28	3.0444469451904297
4194	DHR	1995-07-31	3.032599925994873
4195	DHR	1995-08-01	3.06813907623291
4196	DHR	1995-08-02	3.06813907623291
4197	DHR	1995-08-03	3.0444469451904297
4198	DHR	1995-08-04	3.032599925994873
4199	DHR	1995-08-07	2.9970619678497314
4200	DHR	1995-08-08	2.985215902328491
4201	DHR	1995-08-09	3.0089080333709717
4202	DHR	1995-08-10	3.0444469451904297
4203	DHR	1995-08-11	3.020754098892212
4204	DHR	1995-08-14	3.0444469451904297
4205	DHR	1995-08-15	3.032599925994873
4206	DHR	1995-08-16	2.9970619678497314
4207	DHR	1995-08-17	3.020754098892212
4208	DHR	1995-08-18	3.020754098892212
4209	DHR	1995-08-21	3.0799849033355713
4210	DHR	1995-08-22	3.1392149925231934
4211	DHR	1995-08-23	3.115523099899292
4212	DHR	1995-08-24	3.1510610580444336
4213	DHR	1995-08-25	3.1392149925231934
4214	DHR	1995-08-28	3.1036770343780518
4215	DHR	1995-08-29	3.1036770343780518
4216	DHR	1995-08-30	3.0799849033355713
4217	DHR	1995-08-31	3.127368927001953
4218	DHR	1995-09-01	3.1510610580444336
4219	DHR	1995-09-05	3.1747539043426514
4220	DHR	1995-09-06	3.210292100906372
4221	DHR	1995-09-07	3.198446035385132
4222	DHR	1995-09-08	3.1392149925231934
4223	DHR	1995-09-11	3.1510610580444336
4224	DHR	1995-09-12	3.127368927001953
4225	DHR	1995-09-13	3.115523099899292
4226	DHR	1995-09-14	3.1510610580444336
4227	DHR	1995-09-15	3.257675886154175
4228	DHR	1995-09-18	3.210292100906372
4229	DHR	1995-09-19	3.1629080772399902
4230	DHR	1995-09-20	3.1865999698638916
4231	DHR	1995-09-21	3.1865999698638916
4232	DHR	1995-09-22	3.1629080772399902
4233	DHR	1995-09-25	3.1510610580444336
4234	DHR	1995-09-26	3.127368927001953
4235	DHR	1995-09-27	3.0918309688568115
4236	DHR	1995-09-28	3.0444469451904297
4237	DHR	1995-09-29	3.1036770343780518
4238	DHR	1995-10-02	3.06813907623291
4239	DHR	1995-10-03	3.032599925994873
4240	DHR	1995-10-04	2.985215902328491
4241	DHR	1995-10-05	2.985215902328491
4242	DHR	1995-10-06	2.97337007522583
4243	DHR	1995-10-09	2.9378321170806885
4244	DHR	1995-10-10	2.9259860515594482
4245	DHR	1995-10-11	2.9259860515594482
4246	DHR	1995-10-12	2.9378321170806885
4247	DHR	1995-10-13	2.97337007522583
4248	DHR	1995-10-16	3.05629301071167
4249	DHR	1995-10-17	3.0918309688568115
4250	DHR	1995-10-18	3.127368927001953
4251	DHR	1995-10-19	3.1036770343780518
4252	DHR	1995-10-20	3.032599925994873
4253	DHR	1995-10-23	2.9259860515594482
4254	DHR	1995-10-24	2.9378321170806885
4255	DHR	1995-10-25	2.9141390323638916
4256	DHR	1995-10-26	2.9259860515594482
4257	DHR	1995-10-27	2.890446901321411
4258	DHR	1995-10-30	2.9259860515594482
4259	DHR	1995-10-31	2.9378321170806885
4260	DHR	1995-11-01	2.9496779441833496
4261	DHR	1995-11-02	2.97337007522583
4262	DHR	1995-11-03	2.9496779441833496
4263	DHR	1995-11-06	3.0089080333709717
4264	DHR	1995-11-07	3.05629301071167
4265	DHR	1995-11-08	3.1036770343780518
4266	DHR	1995-11-09	3.115523099899292
4267	DHR	1995-11-10	3.1036770343780518
4268	DHR	1995-11-13	3.1629080772399902
4269	DHR	1995-11-14	3.115523099899292
4270	DHR	1995-11-15	3.06813907623291
4271	DHR	1995-11-16	3.06813907623291
4272	DHR	1995-11-17	3.06813907623291
4273	DHR	1995-11-20	3.0799849033355713
4274	DHR	1995-11-21	3.0799849033355713
4275	DHR	1995-11-22	3.0444469451904297
4276	DHR	1995-11-24	3.0444469451904297
4277	DHR	1995-11-27	3.05629301071167
4278	DHR	1995-11-28	2.9378321170806885
4279	DHR	1995-11-29	2.9970619678497314
4280	DHR	1995-11-30	2.9141390323638916
4281	DHR	1995-12-01	2.9022929668426514
4282	DHR	1995-12-04	2.9022929668426514
4283	DHR	1995-12-05	2.96152400970459
4284	DHR	1995-12-06	3.127368927001953
4285	DHR	1995-12-07	3.0799849033355713
4286	DHR	1995-12-08	3.115523099899292
4287	DHR	1995-12-11	3.115523099899292
4288	DHR	1995-12-12	3.1629080772399902
4289	DHR	1995-12-13	3.1629080772399902
4290	DHR	1995-12-14	3.1510610580444336
4291	DHR	1995-12-15	3.05629301071167
4292	DHR	1995-12-18	2.985215902328491
4293	DHR	1995-12-19	2.9496779441833496
4294	DHR	1995-12-20	2.9970619678497314
4295	DHR	1995-12-21	2.985215902328491
4296	DHR	1995-12-22	2.96152400970459
4297	DHR	1995-12-26	2.9970619678497314
4298	DHR	1995-12-27	2.9970619678497314
4299	DHR	1995-12-28	2.9970619678497314
4300	DHR	1995-12-29	3.0089080333709717
4301	DHR	1996-01-02	2.9496779441833496
4302	DHR	1996-01-03	3.0089080333709717
4303	DHR	1996-01-04	2.9141390323638916
4304	DHR	1996-01-05	2.9378321170806885
4305	DHR	1996-01-08	3.0089080333709717
4306	DHR	1996-01-09	2.96152400970459
4307	DHR	1996-01-10	2.8549089431762695
4308	DHR	1996-01-11	2.9022929668426514
4309	DHR	1996-01-12	2.890446901321411
4310	DHR	1996-01-15	2.8430631160736084
4311	DHR	1996-01-16	2.7956790924072266
4312	DHR	1996-01-17	2.87860107421875
4313	DHR	1996-01-18	2.8549089431762695
4314	DHR	1996-01-19	2.8667550086975098
4315	DHR	1996-01-22	2.9141390323638916
4316	DHR	1996-01-23	2.985215902328491
4317	DHR	1996-01-24	3.0089080333709717
4318	DHR	1996-01-25	3.0089080333709717
4319	DHR	1996-01-26	3.0444469451904297
4320	DHR	1996-01-29	3.0444469451904297
4321	DHR	1996-01-30	3.0089080333709717
4322	DHR	1996-01-31	3.032599925994873
4323	DHR	1996-02-01	3.020754098892212
4324	DHR	1996-02-02	3.020754098892212
4325	DHR	1996-02-05	3.032599925994873
4326	DHR	1996-02-06	3.0799849033355713
4327	DHR	1996-02-07	3.1629080772399902
4328	DHR	1996-02-08	3.210292100906372
4329	DHR	1996-02-09	3.210292100906372
4330	DHR	1996-02-12	3.2339839935302734
4331	DHR	1996-02-13	3.1865999698638916
4332	DHR	1996-02-14	3.222137928009033
4333	DHR	1996-02-15	3.305061101913452
4334	DHR	1996-02-16	3.257675886154175
4335	DHR	1996-02-20	3.222137928009033
4336	DHR	1996-02-21	3.210292100906372
4337	DHR	1996-02-22	3.269521951675415
4338	DHR	1996-02-23	3.3169069290161133
4339	DHR	1996-02-26	3.222137928009033
4340	DHR	1996-02-27	3.2458300590515137
4341	DHR	1996-02-28	3.293215036392212
4342	DHR	1996-02-29	3.222137928009033
4343	DHR	1996-03-01	3.257675886154175
4344	DHR	1996-03-04	3.305061101913452
4345	DHR	1996-03-05	3.2813680171966553
4346	DHR	1996-03-06	3.2813680171966553
4347	DHR	1996-03-07	3.2813680171966553
4348	DHR	1996-03-08	3.257675886154175
4349	DHR	1996-03-11	3.2813680171966553
4350	DHR	1996-03-12	3.293215036392212
4351	DHR	1996-03-13	3.3287529945373535
4352	DHR	1996-03-14	3.3405990600585938
4353	DHR	1996-03-15	3.364290952682495
4354	DHR	1996-03-18	3.3879830837249756
4355	DHR	1996-03-19	3.447213888168335
4356	DHR	1996-03-20	3.4709060192108154
4357	DHR	1996-03-21	3.5301361083984375
4358	DHR	1996-03-22	3.506443977355957
4359	DHR	1996-03-25	3.5182900428771973
4360	DHR	1996-03-26	3.494597911834717
4361	DHR	1996-03-27	3.4235219955444336
4362	DHR	1996-03-28	3.4235219955444336
4363	DHR	1996-03-29	3.506443977355957
4364	DHR	1996-04-01	3.506443977355957
4365	DHR	1996-04-02	3.459059953689575
4366	DHR	1996-04-03	3.5301361083984375
4367	DHR	1996-04-04	3.589366912841797
4368	DHR	1996-04-08	3.494597911834717
4369	DHR	1996-04-09	3.5182900428771973
4370	DHR	1996-04-10	3.494597911834717
4371	DHR	1996-04-11	3.4235219955444336
4372	DHR	1996-04-12	3.494597911834717
4373	DHR	1996-04-15	3.5182900428771973
4374	DHR	1996-04-16	3.541982889175415
4375	DHR	1996-04-17	3.5538289546966553
4376	DHR	1996-04-18	3.6130590438842773
4377	DHR	1996-04-19	3.743366003036499
4378	DHR	1996-04-22	3.7670578956604004
4379	DHR	1996-04-23	3.7907509803771973
4380	DHR	1996-04-24	3.8025970458984375
4381	DHR	1996-04-25	3.8618268966674805
4382	DHR	1996-04-26	3.8618268966674805
4383	DHR	1996-04-29	3.8618268966674805
4384	DHR	1996-04-30	3.731519937515259
4385	DHR	1996-05-01	3.731519937515259
4386	DHR	1996-05-02	3.695981979370117
4387	DHR	1996-05-03	3.672290086746216
4388	DHR	1996-05-06	3.672290086746216
4389	DHR	1996-05-07	3.7196741104125977
4390	DHR	1996-05-08	3.7907509803771973
4391	DHR	1996-05-09	3.7907509803771973
4392	DHR	1996-05-10	3.7907509803771973
4393	DHR	1996-05-13	3.826288938522339
4394	DHR	1996-05-14	3.8499810695648193
4395	DHR	1996-05-15	3.826288938522339
4396	DHR	1996-05-16	3.8499810695648193
4397	DHR	1996-05-17	3.838135004043579
4398	DHR	1996-05-20	3.8025970458984375
4399	DHR	1996-05-21	3.8025970458984375
4400	DHR	1996-05-22	3.8144431114196777
4401	DHR	1996-05-23	3.8736729621887207
4402	DHR	1996-05-24	3.885519027709961
4403	DHR	1996-05-28	3.8736729621887207
4404	DHR	1996-05-29	3.897365093231201
4405	DHR	1996-05-30	3.932904005050659
4406	DHR	1996-05-31	3.932904005050659
4407	DHR	1996-06-03	3.885519027709961
4408	DHR	1996-06-04	3.8736729621887207
4409	DHR	1996-06-05	3.8499810695648193
4410	DHR	1996-06-06	3.826288938522339
4411	DHR	1996-06-07	3.8618268966674805
4412	DHR	1996-06-10	3.8618268966674805
4413	DHR	1996-06-11	3.8618268966674805
4414	DHR	1996-06-12	3.838135004043579
4415	DHR	1996-06-13	3.8499810695648193
4416	DHR	1996-06-14	3.897365093231201
4417	DHR	1996-06-17	3.8736729621887207
4418	DHR	1996-06-18	3.885519027709961
4419	DHR	1996-06-19	3.885519027709961
4420	DHR	1996-06-20	3.8499810695648193
4421	DHR	1996-06-21	3.826288938522339
4422	DHR	1996-06-24	3.8736729621887207
4423	DHR	1996-06-25	3.8499810695648193
4424	DHR	1996-06-26	3.8499810695648193
4425	DHR	1996-06-27	3.8736729621887207
4426	DHR	1996-06-28	4.122440814971924
4427	DHR	1996-07-01	4.027671813964844
4428	DHR	1996-07-02	3.968441963195801
4429	DHR	1996-07-03	3.9447500705718994
4430	DHR	1996-07-05	3.8618268966674805
4431	DHR	1996-07-08	3.695981979370117
4432	DHR	1996-07-09	3.7670578956604004
4433	DHR	1996-07-10	3.6367509365081787
4434	DHR	1996-07-11	3.6249051094055176
4435	DHR	1996-07-12	3.601212978363037
4436	DHR	1996-07-15	3.4827520847320557
4437	DHR	1996-07-16	3.4235219955444336
4438	DHR	1996-07-17	3.5301361083984375
4439	DHR	1996-07-18	3.601212978363037
4440	DHR	1996-07-19	3.6367509365081787
4441	DHR	1996-07-22	3.6604440212249756
4442	DHR	1996-07-23	3.648597002029419
4443	DHR	1996-07-24	3.601212978363037
4444	DHR	1996-07-25	3.6604440212249756
4445	DHR	1996-07-26	3.7789039611816406
4446	DHR	1996-07-29	3.7078280448913574
4447	DHR	1996-07-30	3.7907509803771973
4448	DHR	1996-07-31	3.7789039611816406
4449	DHR	1996-08-01	3.7907509803771973
4450	DHR	1996-08-02	3.897365093231201
4451	DHR	1996-08-05	3.8736729621887207
4452	DHR	1996-08-06	3.909212112426758
4453	DHR	1996-08-07	3.921057939529419
4454	DHR	1996-08-08	3.897365093231201
4455	DHR	1996-08-09	3.909212112426758
4456	DHR	1996-08-12	3.909212112426758
4457	DHR	1996-08-13	3.909212112426758
4458	DHR	1996-08-14	3.9565958976745605
4459	DHR	1996-08-15	3.980288028717041
4460	DHR	1996-08-16	4.0039801597595215
4461	DHR	1996-08-19	3.980288028717041
4462	DHR	1996-08-20	4.0395188331604
4463	DHR	1996-08-21	4.015826225280762
4464	DHR	1996-08-22	4.063210964202881
4465	DHR	1996-08-23	4.086903095245361
4466	DHR	1996-08-26	3.980288028717041
4467	DHR	1996-08-27	3.968441963195801
4468	DHR	1996-08-28	3.968441963195801
4469	DHR	1996-08-29	3.909212112426758
4470	DHR	1996-08-30	3.932904005050659
4471	DHR	1996-09-03	3.932904005050659
4472	DHR	1996-09-04	3.980288028717041
4473	DHR	1996-09-05	3.921057939529419
4474	DHR	1996-09-06	3.9565958976745605
4475	DHR	1996-09-09	3.968441963195801
4476	DHR	1996-09-10	3.9447500705718994
4477	DHR	1996-09-11	3.897365093231201
4478	DHR	1996-09-12	3.9447500705718994
4479	DHR	1996-09-13	3.909212112426758
4480	DHR	1996-09-16	3.932904005050659
4481	DHR	1996-09-17	3.909212112426758
4482	DHR	1996-09-18	3.838135004043579
4483	DHR	1996-09-19	3.8618268966674805
4484	DHR	1996-09-20	3.885519027709961
4485	DHR	1996-09-23	3.8499810695648193
4486	DHR	1996-09-24	3.838135004043579
4487	DHR	1996-09-25	3.8144431114196777
4488	DHR	1996-09-26	3.921057939529419
4489	DHR	1996-09-27	4.0039801597595215
4490	DHR	1996-09-30	3.921057939529419
4491	DHR	1996-10-01	3.8736729621887207
4492	DHR	1996-10-02	3.838135004043579
4493	DHR	1996-10-03	3.8736729621887207
4494	DHR	1996-10-04	3.885519027709961
4495	DHR	1996-10-07	3.921057939529419
4496	DHR	1996-10-08	3.8618268966674805
4497	DHR	1996-10-09	3.8499810695648193
4498	DHR	1996-10-10	3.838135004043579
4499	DHR	1996-10-11	3.8736729621887207
4500	DHR	1996-10-14	3.897365093231201
4501	DHR	1996-10-15	3.9447500705718994
4502	DHR	1996-10-16	3.8618268966674805
4503	DHR	1996-10-17	3.9565958976745605
4504	DHR	1996-10-18	3.909212112426758
4505	DHR	1996-10-21	3.932904005050659
4506	DHR	1996-10-22	3.9447500705718994
4507	DHR	1996-10-23	3.932904005050659
4508	DHR	1996-10-24	3.932904005050659
4509	DHR	1996-10-25	3.921057939529419
4510	DHR	1996-10-28	3.8736729621887207
4511	DHR	1996-10-29	3.8618268966674805
4512	DHR	1996-10-30	3.885519027709961
4513	DHR	1996-10-31	3.8736729621887207
4514	DHR	1996-11-01	3.8736729621887207
4515	DHR	1996-11-04	3.838135004043579
4516	DHR	1996-11-05	3.8618268966674805
4517	DHR	1996-11-06	3.909212112426758
4518	DHR	1996-11-07	3.909212112426758
4519	DHR	1996-11-08	3.932904005050659
4520	DHR	1996-11-11	3.968441963195801
4521	DHR	1996-11-12	4.0039801597595215
4522	DHR	1996-11-13	4.063210964202881
4523	DHR	1996-11-14	4.051364898681641
4524	DHR	1996-11-15	4.027671813964844
4525	DHR	1996-11-18	3.968441963195801
4526	DHR	1996-11-19	3.980288028717041
4527	DHR	1996-11-20	4.157979965209961
4528	DHR	1996-11-21	4.098749160766602
4529	DHR	1996-11-22	4.157979965209961
4530	DHR	1996-11-25	4.252748012542725
4531	DHR	1996-11-26	4.288287162780762
4532	DHR	1996-11-27	4.264594078063965
4533	DHR	1996-11-29	4.240901947021484
4534	DHR	1996-12-02	4.229055881500244
4535	DHR	1996-12-03	4.323824882507324
4536	DHR	1996-12-04	4.240901947021484
4537	DHR	1996-12-05	4.252748012542725
4538	DHR	1996-12-06	4.169826030731201
4539	DHR	1996-12-09	4.264594078063965
4540	DHR	1996-12-10	4.311978816986084
4541	DHR	1996-12-11	4.217209815979004
4542	DHR	1996-12-12	4.169826030731201
4543	DHR	1996-12-13	4.086903095245361
4544	DHR	1996-12-16	4.157979965209961
4545	DHR	1996-12-17	4.134286880493164
4546	DHR	1996-12-18	4.157979965209961
4547	DHR	1996-12-19	4.193518161773682
4548	DHR	1996-12-20	4.311978816986084
4549	DHR	1996-12-23	4.288287162780762
4550	DHR	1996-12-24	4.323824882507324
4551	DHR	1996-12-26	4.418593883514404
4552	DHR	1996-12-27	4.383055210113525
4553	DHR	1996-12-30	4.394900798797607
4554	DHR	1996-12-31	4.418593883514404
4555	DHR	1997-01-02	4.3356709480285645
4556	DHR	1997-01-03	4.300133228302002
4557	DHR	1997-01-06	4.276440143585205
4558	DHR	1997-01-07	4.3356709480285645
4559	DHR	1997-01-08	4.3356709480285645
4560	DHR	1997-01-09	4.3356709480285645
4561	DHR	1997-01-10	4.300133228302002
4562	DHR	1997-01-13	4.276440143585205
4563	DHR	1997-01-14	4.311978816986084
4564	DHR	1997-01-15	4.229055881500244
4565	DHR	1997-01-16	4.300133228302002
4566	DHR	1997-01-17	4.311978816986084
4567	DHR	1997-01-20	4.311978816986084
4568	DHR	1997-01-21	4.311978816986084
4569	DHR	1997-01-22	4.394900798797607
4570	DHR	1997-01-23	4.371209144592285
4571	DHR	1997-01-24	4.371209144592285
4572	DHR	1997-01-27	4.347517013549805
4573	DHR	1997-01-28	4.371209144592285
4574	DHR	1997-01-29	4.371209144592285
4575	DHR	1997-01-30	4.525207996368408
4576	DHR	1997-01-31	4.738438129425049
4577	DHR	1997-02-03	4.560747146606445
4578	DHR	1997-02-04	4.548901081085205
4579	DHR	1997-02-05	4.4778242111206055
4580	DHR	1997-02-06	4.454132080078125
4581	DHR	1997-02-07	4.465978145599365
4582	DHR	1997-02-10	4.418593883514404
4583	DHR	1997-02-11	4.383055210113525
4584	DHR	1997-02-12	4.371209144592285
4585	DHR	1997-02-13	4.359363079071045
4586	DHR	1997-02-14	4.3356709480285645
4587	DHR	1997-02-18	4.288287162780762
4588	DHR	1997-02-19	4.252748012542725
4589	DHR	1997-02-20	4.217209815979004
4590	DHR	1997-02-21	4.157979965209961
4591	DHR	1997-02-24	4.146132946014404
4592	DHR	1997-02-25	4.169826030731201
4593	DHR	1997-02-26	4.122440814971924
4594	DHR	1997-02-27	4.122440814971924
4595	DHR	1997-02-28	4.098749160766602
4596	DHR	1997-03-03	4.075057029724121
4597	DHR	1997-03-04	3.980288028717041
4598	DHR	1997-03-05	4.146132946014404
4599	DHR	1997-03-06	4.169826030731201
4600	DHR	1997-03-07	4.110595226287842
4601	DHR	1997-03-10	4.169826030731201
4602	DHR	1997-03-11	4.217209815979004
4603	DHR	1997-03-12	4.217209815979004
4604	DHR	1997-03-13	4.193518161773682
4605	DHR	1997-03-14	4.157979965209961
4606	DHR	1997-03-17	4.169826030731201
4607	DHR	1997-03-18	4.146132946014404
4608	DHR	1997-03-19	4.181672096252441
4609	DHR	1997-03-20	4.157979965209961
4610	DHR	1997-03-21	4.134286880493164
4611	DHR	1997-03-24	4.086903095245361
4612	DHR	1997-03-25	4.051364898681641
4613	DHR	1997-03-26	4.063210964202881
4614	DHR	1997-03-27	4.0039801597595215
4615	DHR	1997-03-31	3.9447500705718994
4616	DHR	1997-04-01	3.8618268966674805
4617	DHR	1997-04-02	3.7670578956604004
4618	DHR	1997-04-03	3.7552120685577393
4619	DHR	1997-04-04	3.8499810695648193
4620	DHR	1997-04-07	3.9565958976745605
4621	DHR	1997-04-08	3.9447500705718994
4622	DHR	1997-04-09	3.9921340942382812
4623	DHR	1997-04-10	3.9565958976745605
4624	DHR	1997-04-11	3.8618268966674805
4625	DHR	1997-04-14	3.8499810695648193
4626	DHR	1997-04-15	3.885519027709961
4627	DHR	1997-04-16	3.9447500705718994
4628	DHR	1997-04-17	4.015826225280762
4629	DHR	1997-04-18	4.110595226287842
4630	DHR	1997-04-21	4.217209815979004
4631	DHR	1997-04-22	4.383055210113525
4632	DHR	1997-04-23	4.252748012542725
4633	DHR	1997-04-24	4.359363079071045
4634	DHR	1997-04-25	4.193518161773682
4635	DHR	1997-04-28	4.205364227294922
4636	DHR	1997-04-29	4.300133228302002
4637	DHR	1997-04-30	4.276440143585205
4638	DHR	1997-05-01	4.276440143585205
4639	DHR	1997-05-02	4.3356709480285645
4640	DHR	1997-05-05	4.383055210113525
4641	DHR	1997-05-06	4.347517013549805
4642	DHR	1997-05-07	4.371209144592285
4643	DHR	1997-05-08	4.394900798797607
4644	DHR	1997-05-09	4.418593883514404
4645	DHR	1997-05-12	4.442286014556885
4646	DHR	1997-05-13	4.4304399490356445
4647	DHR	1997-05-14	4.525207996368408
4648	DHR	1997-05-15	4.560747146606445
4649	DHR	1997-05-16	4.4778242111206055
4650	DHR	1997-05-19	4.501515865325928
4651	DHR	1997-05-20	4.501515865325928
4652	DHR	1997-05-21	4.465978145599365
4653	DHR	1997-05-22	4.548901081085205
4654	DHR	1997-05-23	4.6318230628967285
4655	DHR	1997-05-27	4.584438800811768
4656	DHR	1997-05-28	4.619976997375488
4657	DHR	1997-05-29	4.596284866333008
4658	DHR	1997-05-30	4.596284866333008
4659	DHR	1997-06-02	4.608130931854248
4660	DHR	1997-06-03	4.619976997375488
4661	DHR	1997-06-04	4.6318230628967285
4662	DHR	1997-06-05	4.608130931854248
4663	DHR	1997-06-06	4.714745998382568
4664	DHR	1997-06-09	4.714745998382568
4665	DHR	1997-06-10	4.714745998382568
4666	DHR	1997-06-11	4.714745998382568
4667	DHR	1997-06-12	4.726592063903809
4668	DHR	1997-06-13	4.762129783630371
4669	DHR	1997-06-16	4.809514999389648
4670	DHR	1997-06-17	4.845053195953369
4671	DHR	1997-06-18	4.892436981201172
4672	DHR	1997-06-19	4.892436981201172
4673	DHR	1997-06-20	4.916130065917969
4674	DHR	1997-06-23	4.856898784637451
4675	DHR	1997-06-24	4.868744850158691
4676	DHR	1997-06-25	4.868744850158691
4677	DHR	1997-06-26	4.797668933868408
4678	DHR	1997-06-27	4.82728385925293
4679	DHR	1997-06-30	4.8154377937316895
4680	DHR	1997-07-01	4.809514999389648
4681	DHR	1997-07-02	4.785822868347168
4682	DHR	1997-07-03	4.809514999389648
4683	DHR	1997-07-07	4.762129783630371
4684	DHR	1997-07-08	4.720668792724609
4685	DHR	1997-07-09	4.726592063903809
4686	DHR	1997-07-10	4.73251485824585
4687	DHR	1997-07-11	4.738438129425049
4688	DHR	1997-07-14	4.785822868347168
4689	DHR	1997-07-15	4.85097599029541
4690	DHR	1997-07-16	4.916130065917969
4691	DHR	1997-07-17	4.856898784637451
4692	DHR	1997-07-18	4.791746139526367
4693	DHR	1997-07-21	4.797668933868408
4694	DHR	1997-07-22	4.9102067947387695
4695	DHR	1997-07-23	4.9102067947387695
4696	DHR	1997-07-24	4.9042840003967285
4697	DHR	1997-07-25	4.993128776550293
4698	DHR	1997-07-28	5.0523600578308105
4699	DHR	1997-07-29	5.188590049743652
4700	DHR	1997-07-30	5.170821189880371
4701	DHR	1997-07-31	5.2537431716918945
4702	DHR	1997-08-01	5.164897918701172
4703	DHR	1997-08-04	5.164897918701172
4704	DHR	1997-08-05	5.200436115264893
4705	DHR	1997-08-06	5.212282180786133
4706	DHR	1997-08-07	5.241897106170654
4707	DHR	1997-08-08	5.141204833984375
4708	DHR	1997-08-11	5.147129058837891
4709	DHR	1997-08-12	5.129358768463135
4710	DHR	1997-08-13	5.153051853179932
4711	DHR	1997-08-14	5.188590049743652
4712	DHR	1997-08-15	5.141204833984375
4713	DHR	1997-08-18	5.176743984222412
4714	DHR	1997-08-19	5.164897918701172
4715	DHR	1997-08-20	5.188590049743652
4716	DHR	1997-08-21	5.099743843078613
4717	DHR	1997-08-22	5.117513179779053
4718	DHR	1997-08-25	5.123435974121094
4719	DHR	1997-08-26	5.176743984222412
4720	DHR	1997-08-27	5.1115899085998535
4721	DHR	1997-08-28	5.093821048736572
4722	DHR	1997-08-29	5.076052188873291
4723	DHR	1997-09-02	5.147129058837891
4724	DHR	1997-09-03	5.206358909606934
4725	DHR	1997-09-04	5.218204975128174
4726	DHR	1997-09-05	5.212282180786133
4727	DHR	1997-09-08	5.200436115264893
4728	DHR	1997-09-09	5.271512985229492
4729	DHR	1997-09-10	5.218204975128174
4730	DHR	1997-09-11	5.212282180786133
4731	DHR	1997-09-12	5.307051181793213
4732	DHR	1997-09-15	5.378127098083496
4733	DHR	1997-09-16	5.419589042663574
4734	DHR	1997-09-17	5.395896911621094
4735	DHR	1997-09-18	5.461050033569336
4736	DHR	1997-09-19	5.5262041091918945
4737	DHR	1997-09-22	5.490664958953857
4738	DHR	1997-09-23	5.520280838012695
4739	DHR	1997-09-24	5.461050033569336
4740	DHR	1997-09-25	5.514357089996338
4741	DHR	1997-09-26	5.538050174713135
4742	DHR	1997-09-29	5.466972827911377
4743	DHR	1997-09-30	5.496588230133057
4744	DHR	1997-10-01	5.496588230133057
4745	DHR	1997-10-02	5.543972969055176
4746	DHR	1997-10-03	5.5262041091918945
4747	DHR	1997-10-06	5.543972969055176
4748	DHR	1997-10-07	5.5321269035339355
4749	DHR	1997-10-08	5.508433818817139
4750	DHR	1997-10-09	5.561741828918457
4751	DHR	1997-10-10	5.5321269035339355
4752	DHR	1997-10-13	5.549895763397217
4753	DHR	1997-10-14	5.543972969055176
4754	DHR	1997-10-15	5.520280838012695
4755	DHR	1997-10-16	5.502511024475098
4756	DHR	1997-10-17	5.461050033569336
4757	DHR	1997-10-20	5.520280838012695
4758	DHR	1997-10-21	5.478818893432617
4759	DHR	1997-10-22	5.490664958953857
4760	DHR	1997-10-23	5.366281032562256
4761	DHR	1997-10-24	5.378127098083496
4762	DHR	1997-10-27	5.206358909606934
4763	DHR	1997-10-28	5.064206123352051
4764	DHR	1997-10-29	5.1115899085998535
4765	DHR	1997-10-30	5.076052188873291
4766	DHR	1997-10-31	5.194512844085693
4767	DHR	1997-11-03	5.289281845092773
4768	DHR	1997-11-04	5.289281845092773
4769	DHR	1997-11-05	5.5262041091918945
4770	DHR	1997-11-06	5.597280025482178
4771	DHR	1997-11-07	5.555819034576416
4772	DHR	1997-11-10	5.6387410163879395
4773	DHR	1997-11-11	5.603202819824219
4774	DHR	1997-11-12	5.543972969055176
4775	DHR	1997-11-13	5.496588230133057
4776	DHR	1997-11-14	5.490664958953857
4777	DHR	1997-11-17	5.632818222045898
4778	DHR	1997-11-18	5.5795111656188965
4779	DHR	1997-11-19	5.697971820831299
4780	DHR	1997-11-20	5.626894950866699
4781	DHR	1997-11-21	5.668356895446777
4782	DHR	1997-11-24	5.5262041091918945
4783	DHR	1997-11-25	5.472896099090576
4784	DHR	1997-11-26	5.496588230133057
4785	DHR	1997-11-28	5.567665100097656
4786	DHR	1997-12-01	5.697971820831299
4787	DHR	1997-12-02	5.703895092010498
4788	DHR	1997-12-03	5.7335100173950195
4789	DHR	1997-12-04	5.763124942779541
4790	DHR	1997-12-05	5.7394328117370605
4791	DHR	1997-12-08	5.804586887359619
4792	DHR	1997-12-09	5.786818027496338
4793	DHR	1997-12-10	5.786818027496338
4794	DHR	1997-12-11	5.786818027496338
4795	DHR	1997-12-12	5.8282790184021
4796	DHR	1997-12-15	5.810510158538818
4797	DHR	1997-12-16	5.9112019538879395
4798	DHR	1997-12-17	5.893433094024658
4799	DHR	1997-12-18	5.816432952880859
4800	DHR	1997-12-19	5.792740821838379
4801	DHR	1997-12-22	5.893433094024658
4802	DHR	1997-12-23	5.798664093017578
4803	DHR	1997-12-24	5.84012508392334
4804	DHR	1997-12-26	5.86381721496582
4805	DHR	1997-12-29	5.94674015045166
4806	DHR	1997-12-30	6.04150915145874
4807	DHR	1997-12-31	5.982277870178223
4808	DHR	1998-01-02	5.92304801940918
4809	DHR	1998-01-05	5.94674015045166
4810	DHR	1998-01-06	5.970431804656982
4811	DHR	1998-01-07	6.106661796569824
4812	DHR	1998-01-08	6.136277198791504
4813	DHR	1998-01-09	5.780895233154297
4814	DHR	1998-01-12	5.715741157531738
4815	DHR	1998-01-13	5.709817886352539
4816	DHR	1998-01-14	5.680202960968018
4817	DHR	1998-01-15	5.650588035583496
4818	DHR	1998-01-16	5.644664764404297
4819	DHR	1998-01-20	5.626894950866699
4820	DHR	1998-01-21	5.609126091003418
4821	DHR	1998-01-22	5.591357231140137
4822	DHR	1998-01-23	5.644664764404297
4823	DHR	1998-01-26	5.644664764404297
4824	DHR	1998-01-27	5.686126232147217
4825	DHR	1998-01-28	5.822356224060059
4826	DHR	1998-01-29	5.86381721496582
4827	DHR	1998-01-30	5.982277870178223
4828	DHR	1998-02-02	6.159969806671143
4829	DHR	1998-02-03	6.278430938720703
4830	DHR	1998-02-04	6.379121780395508
4831	DHR	1998-02-05	6.402814865112305
4832	DHR	1998-02-06	6.503506183624268
4833	DHR	1998-02-09	6.5390448570251465
4834	DHR	1998-02-10	6.521275997161865
4835	DHR	1998-02-11	6.5331220626831055
4836	DHR	1998-02-12	6.586429119110107
4837	DHR	1998-02-13	6.544968128204346
4838	DHR	1998-02-17	6.616044044494629
4839	DHR	1998-02-18	6.675274848937988
4840	DHR	1998-02-19	6.639737129211426
4841	DHR	1998-02-20	6.657505989074707
4842	DHR	1998-02-23	6.698966979980469
4843	DHR	1998-02-24	6.82335090637207
4844	DHR	1998-02-25	6.90627384185791
4845	DHR	1998-02-26	6.858889102935791
4846	DHR	1998-02-27	6.817428112030029
4847	DHR	1998-03-02	6.888504981994629
4848	DHR	1998-03-03	6.900351047515869
4849	DHR	1998-03-04	6.775967121124268
4850	DHR	1998-03-05	6.70488977432251
4851	DHR	1998-03-06	6.722659111022949
4852	DHR	1998-03-09	6.669352054595947
4853	DHR	1998-03-10	6.847043037414551
4854	DHR	1998-03-11	6.977350234985352
4855	DHR	1998-03-12	7.066195964813232
4856	DHR	1998-03-13	7.024734973907471
4857	DHR	1998-03-16	7.137272834777832
4858	DHR	1998-03-17	7.2201948165893555
4859	DHR	1998-03-18	7.131350040435791
4860	DHR	1998-03-19	7.196503162384033
4861	DHR	1998-03-20	7.143196105957031
4862	DHR	1998-03-23	7.1609649658203125
4863	DHR	1998-03-24	7.1550421714782715
4864	DHR	1998-03-25	7.1550421714782715
4865	DHR	1998-03-26	7.119503021240234
4866	DHR	1998-03-27	7.054349899291992
4867	DHR	1998-03-30	7.054349899291992
4868	DHR	1998-03-31	7.196503162384033
4869	DHR	1998-04-01	7.3149638175964355
4870	DHR	1998-04-02	7.3682708740234375
4871	DHR	1998-04-03	7.344579219818115
4872	DHR	1998-04-06	7.190579891204834
4873	DHR	1998-04-07	7.078042030334473
4874	DHR	1998-04-08	7.048427104949951
4875	DHR	1998-04-09	7.078042030334473
4876	DHR	1998-04-13	7.083964824676514
4877	DHR	1998-04-14	7.2201948165893555
4878	DHR	1998-04-15	7.184657096862793
4879	DHR	1998-04-16	7.042503833770752
4880	DHR	1998-04-17	7.01881217956543
4881	DHR	1998-04-20	7.107656955718994
4882	DHR	1998-04-21	7.137272834777832
4883	DHR	1998-04-22	7.243886947631836
4884	DHR	1998-04-23	7.149118900299072
4885	DHR	1998-04-24	6.995119094848633
4886	DHR	1998-04-27	6.592351913452148
4887	DHR	1998-04-28	6.669352054595947
4888	DHR	1998-04-29	6.645659923553467
4889	DHR	1998-04-30	6.81150484085083
4890	DHR	1998-05-01	6.82335090637207
4891	DHR	1998-05-04	6.959580898284912
4892	DHR	1998-05-05	7.0128889083862305
4893	DHR	1998-05-06	6.841119766235352
4894	DHR	1998-05-07	6.82335090637207
4895	DHR	1998-05-08	6.900351047515869
4896	DHR	1998-05-11	7.0128889083862305
4897	DHR	1998-05-12	6.983273029327393
4898	DHR	1998-05-13	7.060273170471191
4899	DHR	1998-05-14	7.095810890197754
4900	DHR	1998-05-15	7.172811031341553
4901	DHR	1998-05-18	7.1550421714782715
4902	DHR	1998-05-19	7.083964824676514
4903	DHR	1998-05-20	7.131350040435791
4904	DHR	1998-05-21	7.137272834777832
4905	DHR	1998-05-22	7.066195964813232
4906	DHR	1998-05-26	6.864811897277832
4907	DHR	1998-05-27	6.793735980987549
4908	DHR	1998-05-28	6.852965831756592
4909	DHR	1998-05-29	6.852965831756592
4910	DHR	1998-06-01	6.977350234985352
4911	DHR	1998-06-02	6.929965972900391
4912	DHR	1998-06-03	6.91811990737915
4913	DHR	1998-06-04	6.81150484085083
4914	DHR	1998-06-05	6.81150484085083
4915	DHR	1998-06-08	6.81150484085083
4916	DHR	1998-06-09	6.81150484085083
4917	DHR	1998-06-10	6.965504169464111
4918	DHR	1998-06-11	6.847043037414551
4919	DHR	1998-06-12	6.764121055603027
4920	DHR	1998-06-15	6.79965877532959
4921	DHR	1998-06-16	6.82335090637207
4922	DHR	1998-06-17	6.847043037414551
4923	DHR	1998-06-18	6.89442777633667
4924	DHR	1998-06-19	6.91811990737915
4925	DHR	1998-06-22	7.024734973907471
4926	DHR	1998-06-23	7.024734973907471
4927	DHR	1998-06-24	7.048427104949951
4928	DHR	1998-06-25	6.929965972900391
4929	DHR	1998-06-26	6.953658103942871
4930	DHR	1998-06-29	6.870735168457031
4931	DHR	1998-06-30	6.953658103942871
4932	DHR	1998-07-01	7.771039009094238
4933	DHR	1998-07-02	7.711808204650879
4934	DHR	1998-07-06	7.711808204650879
4935	DHR	1998-07-07	7.853960990905762
4936	DHR	1998-07-08	7.948729991912842
4937	DHR	1998-07-09	8.019806861877441
4938	DHR	1998-07-10	8.209343910217285
4939	DHR	1998-07-13	8.173806190490723
4940	DHR	1998-07-14	8.150114059448242
4941	DHR	1998-07-15	8.244881629943848
4942	DHR	1998-07-16	8.387036323547363
4943	DHR	1998-07-17	8.671341896057129
4944	DHR	1998-07-20	8.61211109161377
4945	DHR	1998-07-21	8.659496307373047
4946	DHR	1998-07-22	8.469958305358887
4947	DHR	1998-07-23	8.363343238830566
4948	DHR	1998-07-24	8.292266845703125
4949	DHR	1998-07-27	8.446266174316406
4950	DHR	1998-07-28	8.00796127319336
4951	DHR	1998-07-29	7.806577205657959
4952	DHR	1998-07-30	7.925037860870361
4953	DHR	1998-07-31	7.735499858856201
4954	DHR	1998-08-03	7.948729991912842
4955	DHR	1998-08-04	7.557808876037598
4956	DHR	1998-08-05	7.534117221832275
4957	DHR	1998-08-06	7.463039875030518
4958	DHR	1998-08-07	7.581501007080078
4959	DHR	1998-08-10	7.581501007080078
4960	DHR	1998-08-11	7.356424808502197
4961	DHR	1998-08-12	7.297194957733154
4962	DHR	1998-08-13	7.190579891204834
4963	DHR	1998-08-14	7.273502826690674
4964	DHR	1998-08-17	7.427502155303955
4965	DHR	1998-08-18	7.699962139129639
4966	DHR	1998-08-19	7.569654941558838
4967	DHR	1998-08-20	7.486732006072998
4968	DHR	1998-08-21	7.380117893218994
4969	DHR	1998-08-24	7.498578071594238
4970	DHR	1998-08-25	7.3682708740234375
4971	DHR	1998-08-26	7.403810024261475
4972	DHR	1998-08-27	7.415656089782715
4973	DHR	1998-08-28	7.391963958740234
4974	DHR	1998-08-31	6.870735168457031
4975	DHR	1998-09-01	7.036581039428711
4976	DHR	1998-09-02	6.977350234985352
4977	DHR	1998-09-03	7.0128889083862305
4978	DHR	1998-09-04	6.941812038421631
4979	DHR	1998-09-08	7.474885940551758
4980	DHR	1998-09-09	7.166888236999512
4981	DHR	1998-09-10	7.083964824676514
4982	DHR	1998-09-11	7.024734973907471
4983	DHR	1998-09-14	7.273502826690674
4984	DHR	1998-09-15	7.522271156311035
4985	DHR	1998-09-16	8.019806861877441
4986	DHR	1998-09-17	7.960576057434082
4987	DHR	1998-09-18	7.617039203643799
4988	DHR	1998-09-21	7.202425956726074
4989	DHR	1998-09-22	7.415656089782715
4990	DHR	1998-09-23	6.989195823669434
4991	DHR	1998-09-24	6.62196683883667
4992	DHR	1998-09-25	6.562736988067627
4993	DHR	1998-09-28	6.373198986053467
4994	DHR	1998-09-29	6.254737854003906
4995	DHR	1998-09-30	5.686126232147217
4996	DHR	1998-10-01	5.6387410163879395
4997	DHR	1998-10-02	5.9112019538879395
4998	DHR	1998-10-05	5.6387410163879395
4999	DHR	1998-10-06	6.01781702041626
5000	DHR	1998-10-07	5.816432952880859
5001	DHR	1998-10-08	5.567665100097656
5002	DHR	1998-10-09	5.769049167633057
5003	DHR	1998-10-12	6.171815872192383
5004	DHR	1998-10-13	6.0296630859375
5005	DHR	1998-10-14	6.136277198791504
5006	DHR	1998-10-15	6.124431133270264
5007	DHR	1998-10-16	6.752274036407471
5008	DHR	1998-10-19	6.657505989074707
5009	DHR	1998-10-20	6.870735168457031
5010	DHR	1998-10-21	6.787813186645508
5011	DHR	1998-10-22	6.71673583984375
5012	DHR	1998-10-23	6.764121055603027
5013	DHR	1998-10-26	6.8351969718933105
5014	DHR	1998-10-27	6.8351969718933105
5015	DHR	1998-10-28	7.0128889083862305
5016	DHR	1998-10-29	7.320887088775635
5017	DHR	1998-10-30	7.569654941558838
5018	DHR	1998-11-02	7.771039009094238
5019	DHR	1998-11-03	7.794731140136719
5020	DHR	1998-11-04	7.853960990905762
5021	DHR	1998-11-05	7.853960990905762
5022	DHR	1998-11-06	7.688116073608398
5023	DHR	1998-11-09	7.593347072601318
5024	DHR	1998-11-10	7.652577877044678
5025	DHR	1998-11-11	7.652577877044678
5026	DHR	1998-11-12	8.102728843688965
5027	DHR	1998-11-13	8.422574043273926
5028	DHR	1998-11-16	8.706879615783691
5029	DHR	1998-11-17	8.351496696472168
5030	DHR	1998-11-18	8.422574043273926
5031	DHR	1998-11-19	8.505496978759766
5032	DHR	1998-11-20	8.623957633972168
5033	DHR	1998-11-23	8.754264831542969
5034	DHR	1998-11-24	8.90826416015625
5035	DHR	1998-11-25	8.77795696258545
5036	DHR	1998-11-27	8.754264831542969
5037	DHR	1998-11-30	8.647649765014648
5038	DHR	1998-12-01	8.600264549255371
5039	DHR	1998-12-02	8.529189109802246
5040	DHR	1998-12-03	8.600264549255371
5041	DHR	1998-12-04	9.003032684326172
5042	DHR	1998-12-07	8.93195629119873
5043	DHR	1998-12-08	9.133339881896973
5044	DHR	1998-12-09	9.03857135772705
5045	DHR	1998-12-10	8.872726440429688
5046	DHR	1998-12-11	8.872726440429688
5047	DHR	1998-12-14	8.860878944396973
5048	DHR	1998-12-15	8.659496307373047
5049	DHR	1998-12-16	8.860878944396973
5050	DHR	1998-12-17	8.837186813354492
5051	DHR	1998-12-18	9.192569732666016
5052	DHR	1998-12-21	9.642722129821777
5053	DHR	1998-12-22	9.476876258850098
5054	DHR	1998-12-23	9.441337585449219
5055	DHR	1998-12-24	9.4650297164917
5056	DHR	1998-12-28	9.690106391906738
5057	DHR	1998-12-29	9.855951309204102
5058	DHR	1998-12-30	9.879644393920898
5059	DHR	1998-12-31	10.294257164001465
5060	DHR	1999-01-04	10.104719161987305
5061	DHR	1999-01-05	10.199487686157227
5062	DHR	1999-01-06	10.128412246704102
5063	DHR	1999-01-07	9.8677978515625
5064	DHR	1999-01-08	9.974411964416504
5065	DHR	1999-01-11	9.773029327392578
5066	DHR	1999-01-12	9.5953369140625
5067	DHR	1999-01-13	9.512414932250977
5068	DHR	1999-01-14	9.453184127807617
5069	DHR	1999-01-15	9.642722129821777
5070	DHR	1999-01-19	9.488722801208496
5071	DHR	1999-01-20	9.405799865722656
5072	DHR	1999-01-21	9.855951309204102
5073	DHR	1999-01-22	9.666414260864258
5074	DHR	1999-01-25	9.666414260864258
5075	DHR	1999-01-26	9.986259460449219
5076	DHR	1999-01-27	10.211334228515625
5077	DHR	1999-01-28	10.081027030944824
5078	DHR	1999-01-29	10.140257835388184
5079	DHR	1999-02-01	9.927027702331543
5080	DHR	1999-02-02	9.832259178161621
5081	DHR	1999-02-03	10.009950637817383
5082	DHR	1999-02-04	9.7256441116333
5083	DHR	1999-02-05	9.820412635803223
5084	DHR	1999-02-08	9.76118278503418
5085	DHR	1999-02-09	9.713797569274902
5086	DHR	1999-02-10	9.512414932250977
5087	DHR	1999-02-11	9.559799194335938
5088	DHR	1999-02-12	9.524261474609375
5089	DHR	1999-02-16	9.299184799194336
5090	DHR	1999-02-17	9.157032012939453
5091	DHR	1999-02-18	9.050416946411133
5092	DHR	1999-02-19	8.967494010925293
5093	DHR	1999-02-22	9.050416946411133
5094	DHR	1999-02-23	9.03857135772705
5095	DHR	1999-02-24	9.133339881896973
5096	DHR	1999-02-25	9.145186424255371
5097	DHR	1999-02-26	9.145186424255371
5098	DHR	1999-03-01	9.026724815368652
5099	DHR	1999-03-02	9.180724143981934
5100	DHR	1999-03-03	8.979339599609375
5101	DHR	1999-03-04	9.299184799194336
5102	DHR	1999-03-05	9.524261474609375
5103	DHR	1999-03-08	9.453184127807617
5104	DHR	1999-03-09	9.76118278503418
5105	DHR	1999-03-10	9.986259460449219
5106	DHR	1999-03-11	10.223179817199707
5107	DHR	1999-03-12	10.033642768859863
5108	DHR	1999-03-15	9.844104766845703
5109	DHR	1999-03-16	9.796721458435059
5110	DHR	1999-03-17	10.092872619628906
5111	DHR	1999-03-18	10.033642768859863
5112	DHR	1999-03-19	9.974411964416504
5113	DHR	1999-03-22	10.009950637817383
5114	DHR	1999-03-23	9.441337585449219
5115	DHR	1999-03-24	9.607183456420898
5116	DHR	1999-03-25	9.524261474609375
5117	DHR	1999-03-26	9.453184127807617
5118	DHR	1999-03-29	9.642722129821777
5119	DHR	1999-03-30	9.536107063293457
5120	DHR	1999-03-31	9.903335571289062
5121	DHR	1999-04-01	9.879644393920898
5122	DHR	1999-04-05	10.708869934082031
5123	DHR	1999-04-06	11.182714462280273
5124	DHR	1999-04-07	11.170867919921875
5125	DHR	1999-04-08	11.230098724365234
5126	DHR	1999-04-09	11.170867919921875
5127	DHR	1999-04-12	11.182714462280273
5128	DHR	1999-04-13	11.561788558959961
5129	DHR	1999-04-14	12.094863891601562
5130	DHR	1999-04-15	12.379170417785645
5131	DHR	1999-04-16	12.367323875427246
5132	DHR	1999-04-19	12.177785873413086
5133	DHR	1999-04-20	11.798710823059082
5134	DHR	1999-04-21	11.81055736541748
5135	DHR	1999-04-22	12.035633087158203
5136	DHR	1999-04-23	12.154093742370605
5137	DHR	1999-04-26	12.497631072998047
5138	DHR	1999-04-27	12.995166778564453
5139	DHR	1999-04-28	12.66347599029541
5140	DHR	1999-04-29	12.675321578979492
5141	DHR	1999-04-30	12.592399597167969
5142	DHR	1999-05-03	12.63978385925293
5143	DHR	1999-05-04	12.841168403625488
5144	DHR	1999-05-05	12.793783187866211
5145	DHR	1999-05-06	12.829320907592773
5146	DHR	1999-05-07	12.817475318908691
5147	DHR	1999-05-10	12.72270679473877
5148	DHR	1999-05-11	12.734553337097168
5149	DHR	1999-05-12	12.699013710021973
5150	DHR	1999-05-13	12.61609172821045
5151	DHR	1999-05-14	12.521323204040527
5152	DHR	1999-05-17	12.213323593139648
5153	DHR	1999-05-18	11.89348030090332
5154	DHR	1999-05-19	11.940863609313965
5155	DHR	1999-05-20	11.929018020629883
5156	DHR	1999-05-21	11.84609603881836
5157	DHR	1999-05-24	11.609173774719238
5158	DHR	1999-05-25	11.467020034790039
5159	DHR	1999-05-26	11.502558708190918
5160	DHR	1999-05-27	11.561788558959961
5161	DHR	1999-05-28	11.455174446105957
5162	DHR	1999-06-01	11.384098052978516
5163	DHR	1999-06-02	11.609173774719238
5164	DHR	1999-06-03	12.083017349243164
5165	DHR	1999-06-04	12.130401611328125
5166	DHR	1999-06-07	12.142248153686523
5167	DHR	1999-06-08	12.059325218200684
5168	DHR	1999-06-09	12.023786544799805
5169	DHR	1999-06-10	11.929018020629883
5170	DHR	1999-06-11	11.84609603881836
5171	DHR	1999-06-14	11.549942970275879
5172	DHR	1999-06-15	11.395943641662598
5173	DHR	1999-06-16	11.538097381591797
5174	DHR	1999-06-17	11.786865234375
5175	DHR	1999-06-18	12.047478675842285
5176	DHR	1999-06-21	11.988248825073242
5177	DHR	1999-06-22	11.76317310333252
5178	DHR	1999-06-23	11.57363510131836
5179	DHR	1999-06-24	11.289328575134277
5180	DHR	1999-06-25	11.052407264709473
5181	DHR	1999-06-28	11.028715133666992
5182	DHR	1999-06-29	10.827330589294434
5183	DHR	1999-06-30	11.016868591308594
5184	DHR	1999-07-01	11.111638069152832
5185	DHR	1999-07-02	11.182714462280273
5186	DHR	1999-07-06	11.040560722351074
5187	DHR	1999-07-07	11.028715133666992
5188	DHR	1999-07-08	10.969484329223633
5189	DHR	1999-07-09	10.969484329223633
5190	DHR	1999-07-12	10.922100067138672
5191	DHR	1999-07-13	10.862870216369629
5192	DHR	1999-07-14	11.087944984436035
5193	DHR	1999-07-15	11.455174446105957
5194	DHR	1999-07-16	11.68025016784668
5195	DHR	1999-07-19	11.751326560974121
5196	DHR	1999-07-20	11.443327903747559
5197	DHR	1999-07-21	11.478866577148438
5198	DHR	1999-07-22	11.194560050964355
5199	DHR	1999-07-23	10.910253524780273
5200	DHR	1999-07-26	10.76810073852539
5201	DHR	1999-07-27	11.064252853393555
5202	DHR	1999-07-28	11.301175117492676
5203	DHR	1999-07-29	11.123483657836914
5204	DHR	1999-07-30	10.815485000610352
5205	DHR	1999-08-02	10.76810073852539
5206	DHR	1999-08-03	10.507487297058105
5207	DHR	1999-08-04	9.974411964416504
5208	DHR	1999-08-05	10.045489311218262
5209	DHR	1999-08-06	10.057334899902344
5210	DHR	1999-08-09	10.246872901916504
5211	DHR	1999-08-10	10.412717819213867
5212	DHR	1999-08-11	10.708869934082031
5213	DHR	1999-08-12	10.874715805053711
5214	DHR	1999-08-13	11.028715133666992
5215	DHR	1999-08-16	11.111638069152832
5216	DHR	1999-08-17	11.076099395751953
5217	DHR	1999-08-18	10.862870216369629
5218	DHR	1999-08-19	10.602254867553711
5219	DHR	1999-08-20	10.839177131652832
5220	DHR	1999-08-23	11.348560333251953
5221	DHR	1999-08-24	11.336712837219238
5222	DHR	1999-08-25	11.70394229888916
5223	DHR	1999-08-26	11.715787887573242
5224	DHR	1999-08-27	11.431482315063477
5225	DHR	1999-08-30	11.123483657836914
5226	DHR	1999-08-31	11.135330200195312
5227	DHR	1999-09-01	11.289328575134277
5228	DHR	1999-09-02	11.028715133666992
5229	DHR	1999-09-03	11.419635772705078
5230	DHR	1999-09-07	11.230098724365234
5231	DHR	1999-09-08	11.064252853393555
5232	DHR	1999-09-09	10.945792198181152
5233	DHR	1999-09-10	10.815485000610352
5234	DHR	1999-09-13	10.69702434539795
5235	DHR	1999-09-14	10.756255149841309
5236	DHR	1999-09-15	10.63779354095459
5237	DHR	1999-09-16	10.377180099487305
5238	DHR	1999-09-17	10.47194766998291
5239	DHR	1999-09-20	10.128412246704102
5240	DHR	1999-09-21	10.045489311218262
5241	DHR	1999-09-22	10.021797180175781
5242	DHR	1999-09-23	9.76118278503418
5243	DHR	1999-09-24	9.630875587463379
5244	DHR	1999-09-27	9.559799194335938
5245	DHR	1999-09-28	9.157032012939453
5246	DHR	1999-09-29	9.67825984954834
5247	DHR	1999-09-30	9.986259460449219
5248	DHR	1999-10-01	9.76118278503418
5249	DHR	1999-10-04	9.879644393920898
5250	DHR	1999-10-05	9.879644393920898
5251	DHR	1999-10-06	10.128412246704102
5252	DHR	1999-10-07	9.986259460449219
5253	DHR	1999-10-08	10.009950637817383
5254	DHR	1999-10-11	10.235027313232422
5255	DHR	1999-10-12	9.855951309204102
5256	DHR	1999-10-13	9.524261474609375
5257	DHR	1999-10-14	9.488722801208496
5258	DHR	1999-10-15	9.358414649963379
5259	DHR	1999-10-18	9.109646797180176
5260	DHR	1999-10-19	9.109646797180176
5261	DHR	1999-10-20	9.559799194335938
5262	DHR	1999-10-21	9.547952651977539
5263	DHR	1999-10-22	9.311031341552734
5264	DHR	1999-10-25	9.263647079467773
5265	DHR	1999-10-26	9.382107734680176
5266	DHR	1999-10-27	9.050416946411133
5267	DHR	1999-10-28	9.133339881896973
5268	DHR	1999-10-29	9.157032012939453
5269	DHR	1999-11-01	9.239954948425293
5270	DHR	1999-11-02	9.03857135772705
5271	DHR	1999-11-03	8.93195629119873
5272	DHR	1999-11-04	8.943801879882812
5273	DHR	1999-11-05	9.026724815368652
5274	DHR	1999-11-08	8.920109748840332
5275	DHR	1999-11-09	8.730571746826172
5276	DHR	1999-11-10	8.979339599609375
5277	DHR	1999-11-11	8.84903335571289
5278	DHR	1999-11-12	8.90826416015625
5279	DHR	1999-11-15	8.955648422241211
5280	DHR	1999-11-16	9.67825984954834
5281	DHR	1999-11-17	9.7374906539917
5282	DHR	1999-11-18	9.89148998260498
5283	DHR	1999-11-19	9.713797569274902
5284	DHR	1999-11-22	9.607183456420898
5285	DHR	1999-11-23	9.524261474609375
5286	DHR	1999-11-24	9.80856704711914
5287	DHR	1999-11-26	9.583491325378418
5288	DHR	1999-11-29	9.476876258850098
5289	DHR	1999-11-30	9.311031341552734
5290	DHR	1999-12-01	9.251800537109375
5291	DHR	1999-12-02	9.322876930236816
5292	DHR	1999-12-03	9.630875587463379
5293	DHR	1999-12-06	9.322876930236816
5294	DHR	1999-12-07	9.145186424255371
5295	DHR	1999-12-08	9.145186424255371
5296	DHR	1999-12-09	8.77795696258545
5297	DHR	1999-12-10	8.706879615783691
5298	DHR	1999-12-13	8.600264549255371
5299	DHR	1999-12-14	8.387036323547363
5300	DHR	1999-12-15	8.173806190490723
5301	DHR	1999-12-16	8.387036323547363
5302	DHR	1999-12-17	8.481803894042969
5303	DHR	1999-12-20	8.351496696472168
5304	DHR	1999-12-21	8.363343238830566
5305	DHR	1999-12-22	8.576573371887207
5306	DHR	1999-12-23	8.564726829528809
5307	DHR	1999-12-27	8.422574043273926
5308	DHR	1999-12-28	8.730571746826172
5309	DHR	1999-12-29	8.967494010925293
5310	DHR	1999-12-30	9.050416946411133
5311	DHR	1999-12-31	9.145186424255371
5312	DHR	2000-01-03	8.813494682312012
5313	DHR	2000-01-04	8.493650436401367
5314	DHR	2000-01-05	8.588418960571289
5315	DHR	2000-01-06	8.683188438415527
5316	DHR	2000-01-07	8.754264831542969
5317	DHR	2000-01-10	8.93195629119873
5318	DHR	2000-01-11	8.706879615783691
5319	DHR	2000-01-12	8.469958305358887
5320	DHR	2000-01-13	8.600264549255371
5321	DHR	2000-01-14	8.600264549255371
5322	DHR	2000-01-18	8.363343238830566
5323	DHR	2000-01-19	8.268574714660645
5324	DHR	2000-01-20	8.090883255004883
5325	DHR	2000-01-21	7.806577205657959
5326	DHR	2000-01-24	7.202425956726074
5327	DHR	2000-01-25	7.6407318115234375
5328	DHR	2000-01-26	7.865807056427002
5329	DHR	2000-01-27	7.877654075622559
5330	DHR	2000-01-28	8.00796127319336
5331	DHR	2000-01-31	8.173806190490723
5332	DHR	2000-02-01	8.197498321533203
5333	DHR	2000-02-02	8.185651779174805
5334	DHR	2000-02-03	8.256729125976562
5335	DHR	2000-02-04	8.197498321533203
5336	DHR	2000-02-07	8.173806190490723
5337	DHR	2000-02-08	8.304113388061523
5338	DHR	2000-02-09	8.268574714660645
5339	DHR	2000-02-10	7.901346206665039
5340	DHR	2000-02-11	7.7828850746154785
5341	DHR	2000-02-14	7.759192943572998
5342	DHR	2000-02-15	7.806577205657959
5343	DHR	2000-02-16	7.747345924377441
5344	DHR	2000-02-17	7.759192943572998
5345	DHR	2000-02-18	7.557808876037598
5346	DHR	2000-02-22	7.534117221832275
5347	DHR	2000-02-23	7.451193809509277
5348	DHR	2000-02-24	7.3090410232543945
5349	DHR	2000-02-25	7.285348892211914
5350	DHR	2000-02-28	7.439348220825195
5351	DHR	2000-02-29	7.735499858856201
5352	DHR	2000-03-01	7.853960990905762
5353	DHR	2000-03-02	7.652577877044678
5354	DHR	2000-03-03	7.581501007080078
5355	DHR	2000-03-06	7.605193138122559
5356	DHR	2000-03-07	7.166888236999512
5357	DHR	2000-03-08	7.036581039428711
5358	DHR	2000-03-09	7.202425956726074
5359	DHR	2000-03-10	7.285348892211914
5360	DHR	2000-03-13	7.119503021240234
5361	DHR	2000-03-14	7.119503021240234
5362	DHR	2000-03-15	7.403810024261475
5363	DHR	2000-03-16	8.233036041259766
5364	DHR	2000-03-17	8.233036041259766
5365	DHR	2000-03-20	8.161959648132324
5366	DHR	2000-03-21	8.280421257019043
5367	DHR	2000-03-22	8.055344581604004
5368	DHR	2000-03-23	8.079036712646484
5369	DHR	2000-03-24	7.830268859863281
5370	DHR	2000-03-27	8.209343910217285
5371	DHR	2000-03-28	8.398881912231445
5372	DHR	2000-03-29	8.955648422241211
5373	DHR	2000-03-30	9.488722801208496
5374	DHR	2000-03-31	9.666414260864258
5375	DHR	2000-04-03	9.78487491607666
5376	DHR	2000-04-04	9.950719833374023
5377	DHR	2000-04-05	10.128412246704102
5378	DHR	2000-04-06	10.081027030944824
5379	DHR	2000-04-07	9.80856704711914
5380	DHR	2000-04-10	9.7256441116333
5381	DHR	2000-04-11	9.832259178161621
5382	DHR	2000-04-12	9.607183456420898
5383	DHR	2000-04-13	9.796721458435059
5384	DHR	2000-04-14	9.109646797180176
5385	DHR	2000-04-17	9.441337585449219
5386	DHR	2000-04-18	9.346569061279297
5387	DHR	2000-04-19	9.7256441116333
5388	DHR	2000-04-20	10.033642768859863
5389	DHR	2000-04-24	10.128412246704102
5390	DHR	2000-04-25	10.412717819213867
5391	DHR	2000-04-26	10.602254867553711
5392	DHR	2000-04-27	10.80363941192627
5393	DHR	2000-04-28	10.827330589294434
5394	DHR	2000-05-01	11.159022331237793
5395	DHR	2000-05-02	10.945792198181152
5396	DHR	2000-05-03	10.673332214355469
5397	DHR	2000-05-04	10.519332885742188
5398	DHR	2000-05-05	10.910253524780273
5399	DHR	2000-05-08	10.791792869567871
5400	DHR	2000-05-09	10.649640083312988
5401	DHR	2000-05-10	10.519332885742188
5402	DHR	2000-05-11	10.519332885742188
5403	DHR	2000-05-12	10.483795166015625
5404	DHR	2000-05-15	10.424564361572266
5405	DHR	2000-05-16	10.519332885742188
5406	DHR	2000-05-17	10.424564361572266
5407	DHR	2000-05-18	10.211334228515625
5408	DHR	2000-05-19	9.78487491607666
5409	DHR	2000-05-22	9.76118278503418
5410	DHR	2000-05-23	9.370262145996094
5411	DHR	2000-05-24	9.453184127807617
5412	DHR	2000-05-25	9.476876258850098
5413	DHR	2000-05-26	9.133339881896973
5414	DHR	2000-05-30	9.192569732666016
5415	DHR	2000-05-31	9.133339881896973
5416	DHR	2000-06-01	9.085954666137695
5417	DHR	2000-06-02	9.536107063293457
5418	DHR	2000-06-05	9.488722801208496
5419	DHR	2000-06-06	9.488722801208496
5420	DHR	2000-06-07	9.287339210510254
5421	DHR	2000-06-08	9.299184799194336
5422	DHR	2000-06-09	9.4650297164917
5423	DHR	2000-06-12	9.346569061279297
5424	DHR	2000-06-13	9.358414649963379
5425	DHR	2000-06-14	9.145186424255371
5426	DHR	2000-06-15	9.180724143981934
5427	DHR	2000-06-16	9.299184799194336
5428	DHR	2000-06-19	9.050416946411133
5429	DHR	2000-06-20	9.01487922668457
5430	DHR	2000-06-21	9.003032684326172
5431	DHR	2000-06-22	9.133339881896973
5432	DHR	2000-06-23	9.03857135772705
5433	DHR	2000-06-26	9.097801208496094
5434	DHR	2000-06-27	9.299184799194336
5435	DHR	2000-06-28	9.260684967041016
5436	DHR	2000-06-29	9.168877601623535
5437	DHR	2000-06-30	9.370262145996094
5438	DHR	2000-07-03	9.405799865722656
5439	DHR	2000-07-05	9.085954666137695
5440	DHR	2000-07-06	8.896417617797852
5441	DHR	2000-07-07	9.01487922668457
5442	DHR	2000-07-10	8.967494010925293
5443	DHR	2000-07-11	8.789802551269531
5444	DHR	2000-07-12	8.90826416015625
5445	DHR	2000-07-13	8.80164909362793
5446	DHR	2000-07-14	8.671341896057129
5447	DHR	2000-07-17	8.635804176330566
5448	DHR	2000-07-18	8.837186813354492
5449	DHR	2000-07-19	8.80164909362793
5450	DHR	2000-07-20	9.050416946411133
5451	DHR	2000-07-21	8.967494010925293
5452	DHR	2000-07-24	9.251800537109375
5453	DHR	2000-07-25	9.500569343566895
5454	DHR	2000-07-26	9.453184127807617
5455	DHR	2000-07-27	9.204416275024414
5456	DHR	2000-07-28	9.251800537109375
5457	DHR	2000-07-31	9.65456771850586
5458	DHR	2000-08-01	9.393954277038574
5459	DHR	2000-08-02	9.476876258850098
5460	DHR	2000-08-03	9.630875587463379
5461	DHR	2000-08-04	10.223179817199707
5462	DHR	2000-08-07	10.092872619628906
5463	DHR	2000-08-08	10.175795555114746
5464	DHR	2000-08-09	10.389025688171387
5465	DHR	2000-08-10	10.436409950256348
5466	DHR	2000-08-11	10.507487297058105
5467	DHR	2000-08-14	10.483795166015625
5468	DHR	2000-08-15	10.128412246704102
5469	DHR	2000-08-16	9.9981050491333
5470	DHR	2000-08-17	10.081027030944824
5471	DHR	2000-08-18	10.412717819213867
5472	DHR	2000-08-21	10.377180099487305
5473	DHR	2000-08-22	10.365333557128906
5474	DHR	2000-08-23	10.424564361572266
5475	DHR	2000-08-24	10.543025016784668
5476	DHR	2000-08-25	10.495640754699707
5477	DHR	2000-08-28	10.519332885742188
5478	DHR	2000-08-29	10.69702434539795
5479	DHR	2000-08-30	10.519332885742188
5480	DHR	2000-08-31	10.649640083312988
5481	DHR	2000-09-01	10.673332214355469
5482	DHR	2000-09-05	10.602254867553711
5483	DHR	2000-09-06	10.187642097473145
5484	DHR	2000-09-07	10.282410621643066
5485	DHR	2000-09-08	10.021797180175781
5486	DHR	2000-09-11	9.950719833374023
5487	DHR	2000-09-12	10.021797180175781
5488	DHR	2000-09-13	10.021797180175781
5489	DHR	2000-09-14	9.89148998260498
5490	DHR	2000-09-15	9.938874244689941
5491	DHR	2000-09-18	9.524261474609375
5492	DHR	2000-09-19	9.097801208496094
5493	DHR	2000-09-20	9.192569732666016
5494	DHR	2000-09-21	9.145186424255371
5495	DHR	2000-09-22	9.109646797180176
5496	DHR	2000-09-25	9.251800537109375
5497	DHR	2000-09-26	9.097801208496094
5498	DHR	2000-09-27	9.109646797180176
5499	DHR	2000-09-28	9.500569343566895
5500	DHR	2000-09-29	9.429491996765137
5501	DHR	2000-10-02	9.382107734680176
5502	DHR	2000-10-03	9.453184127807617
5503	DHR	2000-10-04	9.76118278503418
5504	DHR	2000-10-05	9.832259178161621
5505	DHR	2000-10-06	9.7374906539917
5506	DHR	2000-10-09	9.78487491607666
5507	DHR	2000-10-10	9.8677978515625
5508	DHR	2000-10-11	10.069181442260742
5509	DHR	2000-10-12	9.749337196350098
5510	DHR	2000-10-13	9.9981050491333
5511	DHR	2000-10-16	10.152104377746582
5512	DHR	2000-10-17	9.950719833374023
5513	DHR	2000-10-18	10.057334899902344
5514	DHR	2000-10-19	10.460102081298828
5515	DHR	2000-10-20	10.756255149841309
5516	DHR	2000-10-23	10.69702434539795
5517	DHR	2000-10-24	10.566717147827148
5518	DHR	2000-10-25	10.317949295043945
5519	DHR	2000-10-26	10.55487060546875
5520	DHR	2000-10-27	10.933945655822754
5521	DHR	2000-10-30	11.301175117492676
5522	DHR	2000-10-31	11.964555740356445
5523	DHR	2000-11-01	11.786865234375
5524	DHR	2000-11-02	11.822402954101562
5525	DHR	2000-11-03	11.6565580368042
5526	DHR	2000-11-06	11.84609603881836
5527	DHR	2000-11-07	11.739480972290039
5528	DHR	2000-11-08	11.834248542785645
5529	DHR	2000-11-09	11.739480972290039
5530	DHR	2000-11-10	11.57363510131836
5531	DHR	2000-11-13	11.585480690002441
5532	DHR	2000-11-14	11.798710823059082
5533	DHR	2000-11-15	12.071170806884766
5534	DHR	2000-11-16	12.035633087158203
5535	DHR	2000-11-17	12.106710433959961
5536	DHR	2000-11-20	12.047478675842285
5537	DHR	2000-11-21	12.142248153686523
5538	DHR	2000-11-22	11.881633758544922
5539	DHR	2000-11-24	12.260708808898926
5540	DHR	2000-11-27	12.237016677856445
5541	DHR	2000-11-28	12.047478675842285
5542	DHR	2000-11-29	12.319938659667969
5543	DHR	2000-11-30	12.355478286743164
5544	DHR	2000-12-01	12.367323875427246
5545	DHR	2000-12-04	12.473938941955566
5546	DHR	2000-12-05	12.947781562805176
5547	DHR	2000-12-06	12.627938270568848
5548	DHR	2000-12-07	12.841168403625488
5549	DHR	2000-12-08	12.87670612335205
5550	DHR	2000-12-11	12.995166778564453
5551	DHR	2000-12-12	12.87670612335205
5552	DHR	2000-12-13	12.331785202026367
5553	DHR	2000-12-14	11.905325889587402
5554	DHR	2000-12-15	12.343631744384766
5555	DHR	2000-12-18	12.308093070983887
5556	DHR	2000-12-19	12.154093742370605
5557	DHR	2000-12-20	11.834248542785645
5558	DHR	2000-12-21	11.81055736541748
5559	DHR	2000-12-22	11.988248825073242
5560	DHR	2000-12-26	12.45024585723877
5561	DHR	2000-12-27	12.888551712036133
5562	DHR	2000-12-28	13.018858909606934
5563	DHR	2000-12-29	12.95962905883789
5564	DHR	2001-01-02	12.604246139526367
5565	DHR	2001-01-03	12.829320907592773
5566	DHR	2001-01-04	12.592399597167969
5567	DHR	2001-01-05	12.248863220214844
5568	DHR	2001-01-08	11.087944984436035
5569	DHR	2001-01-09	11.478866577148438
5570	DHR	2001-01-10	11.727635383605957
5571	DHR	2001-01-11	12.035633087158203
5572	DHR	2001-01-12	12.083017349243164
5573	DHR	2001-01-16	12.047478675842285
5574	DHR	2001-01-17	11.751326560974121
5575	DHR	2001-01-18	11.81055736541748
5576	DHR	2001-01-19	11.668403625488281
5577	DHR	2001-01-22	11.668403625488281
5578	DHR	2001-01-23	11.89348030090332
5579	DHR	2001-01-24	11.89348030090332
5580	DHR	2001-01-25	11.952710151672363
5581	DHR	2001-01-26	11.952710151672363
5582	DHR	2001-01-29	11.931386947631836
5583	DHR	2001-01-30	12.056482315063477
5584	DHR	2001-01-31	12.221380233764648
5585	DHR	2001-02-01	12.228960990905762
5586	DHR	2001-02-02	12.270660400390625
5587	DHR	2001-02-05	12.25170612335205
5588	DHR	2001-02-06	12.348369598388672
5589	DHR	2001-02-07	12.147459983825684
5590	DHR	2001-02-08	12.280136108398438
5591	DHR	2001-02-09	12.075435638427734
5592	DHR	2001-02-12	12.206216812133789
5593	DHR	2001-02-13	12.187262535095215
5594	DHR	2001-02-14	12.304776191711426
5595	DHR	2001-02-15	12.509476661682129
5596	DHR	2001-02-16	12.147459983825684
5597	DHR	2001-02-20	12.206216812133789
5598	DHR	2001-02-21	12.168309211730957
5599	DHR	2001-02-22	12.043214797973633
5600	DHR	2001-02-23	11.882107734680176
5601	DHR	2001-02-26	12.255496978759766
5602	DHR	2001-02-27	12.151250839233398
5603	DHR	2001-02-28	12.024261474609375
5604	DHR	2001-03-01	12.073540687561035
5605	DHR	2001-03-02	12.033738136291504
5606	DHR	2001-03-05	12.13987922668457
5607	DHR	2001-03-06	12.035633087158203
5608	DHR	2001-03-07	12.1493558883667
5609	DHR	2001-03-08	12.1815767288208
5610	DHR	2001-03-09	11.713418960571289
5611	DHR	2001-03-12	11.39310073852539
5612	DHR	2001-03-13	11.1599702835083
5613	DHR	2001-03-14	10.869976997375488
5614	DHR	2001-03-15	10.964746475219727
5615	DHR	2001-03-16	10.813116073608398
5616	DHR	2001-03-19	10.945792198181152
5617	DHR	2001-03-20	10.746777534484863
5618	DHR	2001-03-21	10.462471961975098
5619	DHR	2001-03-22	10.380970001220703
5620	DHR	2001-03-23	10.483321189880371
5621	DHR	2001-03-26	10.86050033569336
5622	DHR	2001-03-27	10.85102367401123
5623	DHR	2001-03-28	10.591357231140137
5624	DHR	2001-03-29	10.413191795349121
5625	DHR	2001-03-30	10.341168403625488
5626	DHR	2001-04-02	10.235027313232422
5627	DHR	2001-04-03	9.884382247924805
5628	DHR	2001-04-04	10.216073036193848
5629	DHR	2001-04-05	10.426459312438965
5630	DHR	2001-04-06	10.278619766235352
5631	DHR	2001-04-09	10.344958305358887
5632	DHR	2001-04-10	10.460576057434082
5633	DHR	2001-04-11	9.850264549255371
5634	DHR	2001-04-12	10.236922264099121
5635	DHR	2001-04-16	10.200909614562988
5636	DHR	2001-04-17	10.142152786254883
5637	DHR	2001-04-18	11.173236846923828
5638	DHR	2001-04-19	10.80363941192627
5639	DHR	2001-04-20	10.688020706176758
5640	DHR	2001-04-23	10.66148567199707
5641	DHR	2001-04-24	10.557239532470703
5642	DHR	2001-04-25	10.538287162780762
5643	DHR	2001-04-26	10.576193809509277
5644	DHR	2001-04-27	10.515542030334473
5645	DHR	2001-04-30	10.615997314453125
5646	DHR	2001-05-01	10.50796127319336
5647	DHR	2001-05-02	10.422669410705566
5648	DHR	2001-05-03	10.235027313232422
5649	DHR	2001-05-04	10.500378608703613
5650	DHR	2001-05-07	10.591357231140137
5651	DHR	2001-05-08	10.960954666137695
5652	DHR	2001-05-09	10.898407936096191
5653	DHR	2001-05-10	11.241471290588379
5654	DHR	2001-05-11	11.135330200195312
5655	DHR	2001-05-14	10.981803894042969
5656	DHR	2001-05-15	11.129644393920898
5657	DHR	2001-05-16	11.523881912231445
5658	DHR	2001-05-17	11.779756546020508
5659	DHR	2001-05-18	11.777861595153809
5660	DHR	2001-05-21	12.23843765258789
5661	DHR	2001-05-22	12.221380233764648
5662	DHR	2001-05-23	12.103866577148438
5663	DHR	2001-05-24	12.177785873413086
5664	DHR	2001-05-25	12.285822868347168
5665	DHR	2001-05-29	12.130401611328125
5666	DHR	2001-05-30	12.001516342163086
5667	DHR	2001-05-31	11.937073707580566
5668	DHR	2001-06-01	11.940863609313965
5669	DHR	2001-06-04	11.937073707580566
5670	DHR	2001-06-05	12.25360107421875
5671	DHR	2001-06-06	12.147459983825684
5672	DHR	2001-06-07	12.31614875793457
5673	DHR	2001-06-08	12.306672096252441
5674	DHR	2001-06-11	12.111448287963867
5675	DHR	2001-06-12	12.151250839233398
5676	DHR	2001-06-13	12.143669128417969
5677	DHR	2001-06-14	11.630023002624512
5678	DHR	2001-06-15	11.793025016784668
5679	DHR	2001-06-18	11.722895622253418
5680	DHR	2001-06-19	11.64708137512207
5681	DHR	2001-06-20	11.601592063903809
5682	DHR	2001-06-21	11.963608741760254
5683	DHR	2001-06-22	11.901061058044434
5684	DHR	2001-06-25	11.757013320922852
5685	DHR	2001-06-26	12.355951309204102
5686	DHR	2001-06-27	10.959059715270996
5687	DHR	2001-06-28	10.746777534484863
5688	DHR	2001-06-29	10.614102363586426
5689	DHR	2001-07-02	10.80363941192627
5690	DHR	2001-07-03	11.008339881896973
5691	DHR	2001-07-05	11.02729320526123
5692	DHR	2001-07-06	10.725929260253906
5693	DHR	2001-07-09	10.763835906982422
5694	DHR	2001-07-10	10.815011024475098
5695	DHR	2001-07-11	10.411295890808105
5696	DHR	2001-07-12	10.917362213134766
5697	DHR	2001-07-13	10.894617080688477
5698	DHR	2001-07-16	10.837756156921387
5699	DHR	2001-07-17	10.680439949035645
5700	DHR	2001-07-18	10.66148567199707
5701	DHR	2001-07-19	10.816906929016113
5702	DHR	2001-07-20	10.777104377746582
5703	DHR	2001-07-23	10.509856224060059
5704	DHR	2001-07-24	10.470052719116211
5705	DHR	2001-07-25	10.534496307373047
5706	DHR	2001-07-26	10.614102363586426
5707	DHR	2001-07-27	10.66148567199707
5708	DHR	2001-07-30	10.642532348632812
5709	DHR	2001-07-31	10.725929260253906
5710	DHR	2001-08-01	10.670963287353516
5711	DHR	2001-08-02	10.85860538482666
5712	DHR	2001-08-03	10.945792198181152
5713	DHR	2001-08-06	10.919257164001465
5714	DHR	2001-08-07	11.097421646118164
5715	DHR	2001-08-08	10.945792198181152
5716	DHR	2001-08-09	10.818801879882812
5717	DHR	2001-08-10	10.91357135772705
5718	DHR	2001-08-13	10.898407936096191
5719	DHR	2001-08-14	10.945792198181152
5720	DHR	2001-08-15	10.932524681091309
5721	DHR	2001-08-16	10.955268859863281
5722	DHR	2001-08-17	10.91546630859375
5723	DHR	2001-08-20	10.894617080688477
5724	DHR	2001-08-21	10.898407936096191
5725	DHR	2001-08-22	10.911676406860352
5726	DHR	2001-08-23	10.960954666137695
5727	DHR	2001-08-24	10.991280555725098
5728	DHR	2001-08-27	11.025398254394531
5729	DHR	2001-08-28	10.99317741394043
5730	DHR	2001-08-29	10.807430267333984
5731	DHR	2001-08-30	10.610310554504395
5732	DHR	2001-08-31	10.532600402832031
5733	DHR	2001-09-04	10.615997314453125
5734	DHR	2001-09-05	10.623578071594238
5735	DHR	2001-09-06	10.388551712036133
5736	DHR	2001-09-07	10.187642097473145
5737	DHR	2001-09-10	10.145943641662598
5738	DHR	2001-09-17	9.32335090637207
5739	DHR	2001-09-18	9.205838203430176
5740	DHR	2001-09-19	9.088323593139648
5741	DHR	2001-09-20	8.629644393920898
5742	DHR	2001-09-21	8.690296173095703
5743	DHR	2001-09-24	9.183093070983887
5744	DHR	2001-09-25	9.215314865112305
5745	DHR	2001-09-26	8.671341896057129
5746	DHR	2001-09-27	8.671341896057129
5747	DHR	2001-09-28	8.942380905151367
5748	DHR	2001-10-01	8.813494682312012
5749	DHR	2001-10-02	9.031462669372559
5750	DHR	2001-10-03	9.1887788772583
5751	DHR	2001-10-04	9.28165340423584
5752	DHR	2001-10-05	9.224791526794434
5753	DHR	2001-10-08	9.219104766845703
5754	DHR	2001-10-09	9.260804176330566
5755	DHR	2001-10-10	9.467399597167969
5756	DHR	2001-10-11	9.994314193725586
5757	DHR	2001-10-12	10.011371612548828
5758	DHR	2001-10-15	10.26156234741211
5759	DHR	2001-10-16	10.31084156036377
5760	DHR	2001-10-17	10.513647079467773
5761	DHR	2001-10-18	10.655799865722656
5762	DHR	2001-10-19	10.80174446105957
5763	DHR	2001-10-22	10.739195823669434
5764	DHR	2001-10-23	11.042455673217773
5765	DHR	2001-10-24	10.905988693237305
5766	DHR	2001-10-25	10.943897247314453
5767	DHR	2001-10-26	11.268006324768066
5768	DHR	2001-10-29	10.818801879882812
5769	DHR	2001-10-30	10.528809547424316
5770	DHR	2001-10-31	10.56482219696045
5771	DHR	2001-11-01	10.646323204040527
5772	DHR	2001-11-02	10.974223136901855
5773	DHR	2001-11-05	10.957164764404297
5774	DHR	2001-11-06	11.087944984436035
5775	DHR	2001-11-07	10.9874906539917
5776	DHR	2001-11-08	10.991280555725098
5777	DHR	2001-11-09	10.928733825683594
5778	DHR	2001-11-12	10.6690673828125
5779	DHR	2001-11-13	10.8434419631958
5780	DHR	2001-11-14	10.991280555725098
5781	DHR	2001-11-15	11.199772834777832
5782	DHR	2001-11-16	11.211145401000977
5783	DHR	2001-11-19	11.398786544799805
5784	DHR	2001-11-20	11.459439277648926
5785	DHR	2001-11-21	11.220622062683105
5786	DHR	2001-11-23	11.402578353881836
5787	DHR	2001-11-26	11.489765167236328
5788	DHR	2001-11-27	11.476496696472168
5789	DHR	2001-11-28	11.597801208496094
5790	DHR	2001-11-29	11.41015911102295
5791	DHR	2001-11-30	11.116375923156738
5792	DHR	2001-12-03	10.85291862487793
5793	DHR	2001-12-04	11.294541358947754
5794	DHR	2001-12-05	11.851781845092773
5795	DHR	2001-12-06	11.889689445495605
5796	DHR	2001-12-07	11.899166107177734
5797	DHR	2001-12-10	11.855571746826172
5798	DHR	2001-12-11	11.791130065917969
5799	DHR	2001-12-12	11.44996166229248
5800	DHR	2001-12-13	11.245262145996094
5801	DHR	2001-12-14	10.652009010314941
5802	DHR	2001-12-17	10.885140419006348
5803	DHR	2001-12-18	11.279377937316895
5804	DHR	2001-12-19	11.328658103942871
5805	DHR	2001-12-20	11.250947952270508
5806	DHR	2001-12-21	11.298332214355469
5807	DHR	2001-12-24	11.292646408081055
5808	DHR	2001-12-26	11.362774848937988
5809	DHR	2001-12-27	11.503032684326172
5810	DHR	2001-12-28	11.40068244934082
5811	DHR	2001-12-31	11.431008338928223
5812	DHR	2002-01-02	11.429113388061523
5813	DHR	2002-01-03	11.531462669372559
5814	DHR	2002-01-04	11.993934631347656
5815	DHR	2002-01-07	11.808188438415527
5816	DHR	2002-01-08	11.751326560974121
5817	DHR	2002-01-09	11.787339210510254
5818	DHR	2002-01-10	11.783548355102539
5819	DHR	2002-01-11	12.07164478302002
5820	DHR	2002-01-14	11.952237129211426
5821	DHR	2002-01-15	11.355193138122559
5822	DHR	2002-01-16	11.116375923156738
5823	DHR	2002-01-17	11.290751457214355
5824	DHR	2002-01-18	11.44996166229248
5825	DHR	2002-01-22	11.324867248535156
5826	DHR	2002-01-23	11.29643726348877
5827	DHR	2002-01-24	11.637603759765625
5828	DHR	2002-01-25	11.751326560974121
5829	DHR	2002-01-28	11.937073707580566
5830	DHR	2002-01-29	11.667929649353027
5831	DHR	2002-01-30	11.829036712646484
5832	DHR	2002-01-31	12.081122398376465
5833	DHR	2002-02-01	11.819560050964355
5834	DHR	2002-02-04	11.542835235595703
5835	DHR	2002-02-05	11.448066711425781
5836	DHR	2002-02-06	11.381729125976562
5837	DHR	2002-02-07	11.396891593933105
5838	DHR	2002-02-08	11.565580368041992
5839	DHR	2002-02-11	12.147459983825684
5840	DHR	2002-02-12	12.07164478302002
5841	DHR	2002-02-13	12.446928977966309
5842	DHR	2002-02-14	12.382487297058105
5843	DHR	2002-02-15	12.528430938720703
5844	DHR	2002-02-19	12.37300968170166
5845	DHR	2002-02-20	12.433662414550781
5846	DHR	2002-02-21	12.784305572509766
5847	DHR	2002-02-22	13.172858238220215
5848	DHR	2002-02-25	13.159590721130371
5849	DHR	2002-02-26	12.86012077331543
5850	DHR	2002-02-27	12.727444648742676
5851	DHR	2002-02-28	12.742608070373535
5852	DHR	2002-03-01	12.894238471984863
5853	DHR	2002-03-04	13.608795166015625
5854	DHR	2002-03-05	13.263835906982422
5855	DHR	2002-03-06	13.347232818603516
5856	DHR	2002-03-07	13.428733825683594
5857	DHR	2002-03-08	13.59173583984375
5858	DHR	2002-03-11	13.752842903137207
5859	DHR	2002-03-12	13.788854598999023
5860	DHR	2002-03-13	13.705458641052246
5861	DHR	2002-03-14	13.627747535705566
5862	DHR	2002-03-15	13.677027702331543
5863	DHR	2002-03-18	13.85329818725586
5864	DHR	2002-03-19	14.052311897277832
5865	DHR	2002-03-20	13.805913925170898
5866	DHR	2002-03-21	13.551933288574219
5867	DHR	2002-03-22	13.54814338684082
5868	DHR	2002-03-25	13.322592735290527
5869	DHR	2002-03-26	13.491280555725098
5870	DHR	2002-03-27	13.438211441040039
5871	DHR	2002-03-28	13.460954666137695
5872	DHR	2002-04-01	13.546246528625488
5873	DHR	2002-04-02	13.356710433959961
5874	DHR	2002-04-03	13.10651969909668
5875	DHR	2002-04-04	13.347232818603516
5876	DHR	2002-04-05	13.453373908996582
5877	DHR	2002-04-08	13.41357135772705
5878	DHR	2002-04-09	13.54814338684082
5879	DHR	2002-04-10	13.883624076843262
5880	DHR	2002-04-11	13.64859676361084
5881	DHR	2002-04-12	13.786959648132324
5882	DHR	2002-04-15	13.912055015563965
5883	DHR	2002-04-16	14.277861595153809
5884	DHR	2002-04-17	14.035253524780273
5885	DHR	2002-04-18	13.862774848937988
5886	DHR	2002-04-19	14.143289566040039
5887	DHR	2002-04-22	13.915844917297363
5888	DHR	2002-04-23	13.768006324768066
5889	DHR	2002-04-24	13.66944694519043
5890	DHR	2002-04-25	13.78127384185791
5891	DHR	2002-04-26	13.754737854003906
5892	DHR	2002-04-29	13.41357135772705
5893	DHR	2002-04-30	13.567095756530762
5894	DHR	2002-05-01	13.570886611938477
5895	DHR	2002-05-02	13.627747535705566
5896	DHR	2002-05-03	13.686505317687988
5897	DHR	2002-05-06	13.28847599029541
5898	DHR	2002-05-07	13.216451644897461
5899	DHR	2002-05-08	13.722517013549805
5900	DHR	2002-05-09	13.375662803649902
5901	DHR	2002-05-10	13.246777534484863
5902	DHR	2002-05-13	13.150114059448242
5903	DHR	2002-05-14	13.496967315673828
5904	DHR	2002-05-15	13.595526695251465
5905	DHR	2002-05-16	13.641016006469727
5906	DHR	2002-05-17	13.699772834777832
5907	DHR	2002-05-20	13.430628776550293
5908	DHR	2002-05-21	13.125473976135254
5909	DHR	2002-05-22	13.17475414276123
5910	DHR	2002-05-23	13.438211441040039
5911	DHR	2002-05-24	13.532979965209961
5912	DHR	2002-05-28	13.186125755310059
5913	DHR	2002-05-29	13.055344581604004
5914	DHR	2002-05-30	12.862016677856445
5915	DHR	2002-05-31	13.195603370666504
5916	DHR	2002-06-03	12.97194766998291
5917	DHR	2002-06-04	12.958681106567383
5918	DHR	2002-06-05	13.11220645904541
5919	DHR	2002-06-06	13.021227836608887
5920	DHR	2002-06-07	13.184229850769043
5921	DHR	2002-06-10	12.596664428710938
5922	DHR	2002-06-11	12.488628387451172
5923	DHR	2002-06-12	12.215694427490234
5924	DHR	2002-06-13	11.956027030944824
5925	DHR	2002-06-14	11.8309326171875
5926	DHR	2002-06-17	12.32373046875
5927	DHR	2002-06-18	12.600455284118652
5928	DHR	2002-06-19	12.335102081298828
5929	DHR	2002-06-20	12.111448287963867
5930	DHR	2002-06-21	12.225171089172363
5931	DHR	2002-06-24	12.177785873413086
5932	DHR	2002-06-25	12.098179817199707
5933	DHR	2002-06-26	12.01478385925293
5934	DHR	2002-06-27	12.357847213745117
5935	DHR	2002-06-28	12.575815200805664
5936	DHR	2002-07-01	12.172100067138672
5937	DHR	2002-07-02	12.120924949645996
5938	DHR	2002-07-03	11.82524585723877
5939	DHR	2002-07-05	12.361638069152832
5940	DHR	2002-07-08	12.13987922668457
5941	DHR	2002-07-09	11.937073707580566
5942	DHR	2002-07-10	11.717209815979004
5943	DHR	2002-07-11	11.675512313842773
5944	DHR	2002-07-12	11.844200134277344
5945	DHR	2002-07-15	11.751326560974121
5946	DHR	2002-07-16	11.546626091003418
5947	DHR	2002-07-17	11.514405250549316
5948	DHR	2002-07-18	11.413949966430664
5949	DHR	2002-07-19	11.032979965209961
5950	DHR	2002-07-22	10.638740539550781
5951	DHR	2002-07-23	10.500378608703613
5952	DHR	2002-07-24	11.258528709411621
5953	DHR	2002-07-25	11.230098724365234
5954	DHR	2002-07-26	11.173236846923828
5955	DHR	2002-07-29	11.857467651367188
5956	DHR	2002-07-30	11.84609603881836
5957	DHR	2002-07-31	11.760804176330566
5958	DHR	2002-08-01	11.39499568939209
5959	DHR	2002-08-02	11.175132751464844
5960	DHR	2002-08-05	10.538287162780762
5961	DHR	2002-08-06	10.873767852783203
5962	DHR	2002-08-07	11.1599702835083
5963	DHR	2002-08-08	11.423426628112793
5964	DHR	2002-08-09	11.514405250549316
5965	DHR	2002-08-12	11.504927635192871
5966	DHR	2002-08-13	11.328658103942871
5967	DHR	2002-08-14	11.573161125183105
5968	DHR	2002-08-15	11.525776863098145
5969	DHR	2002-08-16	11.679303169250488
5970	DHR	2002-08-19	12.035633087158203
5971	DHR	2002-08-20	11.878316879272461
5972	DHR	2002-08-21	11.944655418395996
5973	DHR	2002-08-22	12.026156425476074
5974	DHR	2002-08-23	11.671721458435059
5975	DHR	2002-08-26	11.762699127197266
5976	DHR	2002-08-27	11.702047348022461
5977	DHR	2002-08-28	11.52009105682373
5978	DHR	2002-08-29	11.313494682312012
5979	DHR	2002-08-30	11.40068244934082
5980	DHR	2002-09-03	10.964746475219727
5981	DHR	2002-09-04	11.10689926147461
5982	DHR	2002-09-05	11.131539344787598
5983	DHR	2002-09-06	11.237680435180664
5984	DHR	2002-09-09	11.201667785644531
5985	DHR	2002-09-10	11.315389633178711
5986	DHR	2002-09-11	11.402578353881836
5987	DHR	2002-09-12	11.10500431060791
5988	DHR	2002-09-13	10.689916610717773
5989	DHR	2002-09-16	10.538287162780762
5990	DHR	2002-09-17	10.327899932861328
5991	DHR	2002-09-18	10.090977668762207
5992	DHR	2002-09-19	10.221758842468262
5993	DHR	2002-09-20	10.452995300292969
5994	DHR	2002-09-23	10.3506441116333
5995	DHR	2002-09-24	10.333585739135742
5996	DHR	2002-09-25	10.642532348632812
5997	DHR	2002-09-26	10.976118087768555
5998	DHR	2002-09-27	10.832070350646973
5999	DHR	2002-09-30	10.775208473205566
6000	DHR	2002-10-01	11.457544326782227
6001	DHR	2002-10-02	11.201667785644531
6002	DHR	2002-10-03	11.012129783630371
6003	DHR	2002-10-04	10.79037094116211
6004	DHR	2002-10-07	10.807430267333984
6005	DHR	2002-10-08	10.995072364807129
6006	DHR	2002-10-09	10.629264831542969
6007	DHR	2002-10-10	10.765731811523438
6008	DHR	2002-10-11	11.02729320526123
6009	DHR	2002-10-14	10.229339599609375
6010	DHR	2002-10-15	10.614102363586426
6011	DHR	2002-10-16	10.566717147827148
6012	DHR	2002-10-17	10.568613052368164
6013	DHR	2002-10-18	10.943897247314453
6014	DHR	2002-10-21	11.497345924377441
6015	DHR	2002-10-22	11.188400268554688
6016	DHR	2002-10-23	11.180818557739258
6017	DHR	2002-10-24	10.85291862487793
6018	DHR	2002-10-25	11.10689926147461
6019	DHR	2002-10-28	10.930628776550293
6020	DHR	2002-10-29	10.966641426086426
6021	DHR	2002-10-30	11.087944984436035
6022	DHR	2002-10-31	10.964746475219727
6023	DHR	2002-11-01	10.97043228149414
6024	DHR	2002-11-04	10.962850570678711
6025	DHR	2002-11-05	10.888931274414062
6026	DHR	2002-11-06	10.99317741394043
6027	DHR	2002-11-07	10.864291191101074
6028	DHR	2002-11-08	10.765731811523438
6029	DHR	2002-11-11	10.519332885742188
6030	DHR	2002-11-12	10.699393272399902
6031	DHR	2002-11-13	10.833965301513672
6032	DHR	2002-11-14	11.286959648132324
6033	DHR	2002-11-15	11.3362398147583
6034	DHR	2002-11-18	11.341925621032715
6035	DHR	2002-11-19	11.324867248535156
6036	DHR	2002-11-20	11.482183456420898
6037	DHR	2002-11-21	12.052691459655762
6038	DHR	2002-11-22	11.891585350036621
6039	DHR	2002-11-25	11.980667114257812
6040	DHR	2002-11-26	11.573161125183105
6041	DHR	2002-11-27	11.944655418395996
6042	DHR	2002-11-29	11.910537719726562
6043	DHR	2002-12-02	11.976876258850098
6044	DHR	2002-12-03	11.612963676452637
6045	DHR	2002-12-04	11.760804176330566
6046	DHR	2002-12-05	11.575057029724121
6047	DHR	2002-12-06	11.677407264709473
6048	DHR	2002-12-09	11.533358573913574
6049	DHR	2002-12-10	11.702047348022461
6050	DHR	2002-12-11	11.715314865112305
6051	DHR	2002-12-12	11.6546630859375
6052	DHR	2002-12-13	11.434799194335938
6053	DHR	2002-12-16	11.736164093017578
6054	DHR	2002-12-17	11.853676795959473
6055	DHR	2002-12-18	11.69825553894043
6056	DHR	2002-12-19	11.829036712646484
6057	DHR	2002-12-20	12.338892936706543
6058	DHR	2002-12-23	12.560651779174805
6059	DHR	2002-12-24	12.518954277038574
6060	DHR	2002-12-26	12.651630401611328
6061	DHR	2002-12-27	12.312357902526855
6062	DHR	2002-12-30	12.386277198791504
6063	DHR	2002-12-31	12.452615737915039
6064	DHR	2003-01-02	12.793783187866211
6065	DHR	2003-01-03	12.772933959960938
6066	DHR	2003-01-06	12.884760856628418
6067	DHR	2003-01-07	12.579606056213379
6068	DHR	2003-01-08	12.407127380371094
6069	DHR	2003-01-09	12.642152786254883
6070	DHR	2003-01-10	12.390068054199219
6071	DHR	2003-01-13	12.338892936706543
6072	DHR	2003-01-14	12.407127380371094
6073	DHR	2003-01-15	12.259286880493164
6074	DHR	2003-01-16	12.395753860473633
6075	DHR	2003-01-17	12.107657432556152
6076	DHR	2003-01-21	11.931386947631836
6077	DHR	2003-01-22	11.745640754699707
6078	DHR	2003-01-23	12.029947280883789
6079	DHR	2003-01-24	11.72668743133545
6080	DHR	2003-01-27	11.557997703552246
6081	DHR	2003-01-28	11.58453369140625
6082	DHR	2003-01-29	11.690674781799316
6083	DHR	2003-01-30	11.457544326782227
6084	DHR	2003-01-31	11.63949966430664
6085	DHR	2003-02-03	11.757013320922852
6086	DHR	2003-02-04	11.774070739746094
6087	DHR	2003-02-05	11.988248825073242
6088	DHR	2003-02-06	11.722895622253418
6089	DHR	2003-02-07	11.637603759765625
6090	DHR	2003-02-10	11.770280838012695
6091	DHR	2003-02-11	11.819560050964355
6092	DHR	2003-02-12	11.635708808898926
6093	DHR	2003-02-13	11.588323593139648
6094	DHR	2003-02-14	11.942760467529297
6095	DHR	2003-02-18	12.054587364196777
6096	DHR	2003-02-19	11.959817886352539
6097	DHR	2003-02-20	11.789234161376953
6098	DHR	2003-02-21	12.088704109191895
6099	DHR	2003-02-24	12.020469665527344
6100	DHR	2003-02-25	12.191054344177246
6101	DHR	2003-02-26	12.092494010925293
6102	DHR	2003-02-27	12.206216812133789
6103	DHR	2003-02-28	12.32373046875
6104	DHR	2003-03-03	12.422289848327637
6105	DHR	2003-03-04	12.083017349243164
6106	DHR	2003-03-05	12.06974983215332
6107	DHR	2003-03-06	11.978772163391113
6108	DHR	2003-03-07	12.179681777954102
6109	DHR	2003-03-10	11.980667114257812
6110	DHR	2003-03-11	11.988248825073242
6111	DHR	2003-03-12	11.912433624267578
6112	DHR	2003-03-13	12.177785873413086
6113	DHR	2003-03-14	12.119029998779297
6114	DHR	2003-03-17	12.706596374511719
6115	DHR	2003-03-18	12.771039009094238
6116	DHR	2003-03-19	12.812737464904785
6117	DHR	2003-03-20	12.735027313232422
6118	DHR	2003-03-21	12.981425285339355
6119	DHR	2003-03-24	12.623199462890625
6120	DHR	2003-03-25	12.820318222045898
6121	DHR	2003-03-26	12.68195629119873
6122	DHR	2003-03-27	12.405231475830078
6123	DHR	2003-03-28	12.367323875427246
6124	DHR	2003-03-31	12.463988304138184
6125	DHR	2003-04-01	12.659212112426758
6126	DHR	2003-04-02	13.053449630737305
6127	DHR	2003-04-03	12.958681106567383
6128	DHR	2003-04-04	12.880970001220703
6129	DHR	2003-04-07	13.06482219696045
6130	DHR	2003-04-08	12.522745132446289
6131	DHR	2003-04-09	12.33131217956543
6132	DHR	2003-04-10	12.51326847076416
6133	DHR	2003-04-11	12.448824882507324
6134	DHR	2003-04-14	12.685747146606445
6135	DHR	2003-04-15	12.80325984954834
6136	DHR	2003-04-16	12.615617752075195
6137	DHR	2003-04-17	13.188020706176758
6138	DHR	2003-04-21	13.091357231140137
6139	DHR	2003-04-22	13.36050033569336
6140	DHR	2003-04-23	13.182334899902344
6141	DHR	2003-04-24	13.004170417785645
6142	DHR	2003-04-25	12.731236457824707
6143	DHR	2003-04-28	12.952995300292969
6144	DHR	2003-04-29	13.087566375732422
6145	DHR	2003-04-30	13.074298858642578
6146	DHR	2003-05-01	13.030705451965332
6147	DHR	2003-05-02	13.1690673828125
6148	DHR	2003-05-05	13.144428253173828
6149	DHR	2003-05-06	13.315011024475098
6150	DHR	2003-05-07	13.15390396118164
6151	DHR	2003-05-08	12.945412635803223
6152	DHR	2003-05-09	13.189916610717773
6153	DHR	2003-05-12	13.59173583984375
6154	DHR	2003-05-13	13.326383590698242
6155	DHR	2003-05-14	13.261940956115723
6156	DHR	2003-05-15	13.330174446105957
6157	DHR	2003-05-16	13.21834659576416
6158	DHR	2003-05-19	12.962471961975098
6159	DHR	2003-05-20	12.87338924407959
6160	DHR	2003-05-21	12.744503021240234
6161	DHR	2003-05-22	12.66868782043457
6162	DHR	2003-05-23	12.575815200805664
6163	DHR	2003-05-27	12.594768524169922
6164	DHR	2003-05-28	12.471569061279297
6165	DHR	2003-05-29	12.319938659667969
6166	DHR	2003-05-30	12.68385124206543
6167	DHR	2003-06-02	12.898029327392578
6168	DHR	2003-06-03	13.047762870788574
6169	DHR	2003-06-04	13.144428253173828
6170	DHR	2003-06-05	13.324487686157227
6171	DHR	2003-06-06	13.059136390686035
6172	DHR	2003-06-09	13.148218154907227
6173	DHR	2003-06-10	13.019332885742188
6174	DHR	2003-06-11	13.15390396118164
6175	DHR	2003-06-12	13.070508003234863
6176	DHR	2003-06-13	12.92835521697998
6177	DHR	2003-06-16	13.315011024475098
6178	DHR	2003-06-17	13.191811561584473
6179	DHR	2003-06-18	13.199393272399902
6180	DHR	2003-06-19	13.178544044494629
6181	DHR	2003-06-20	13.335861206054688
6182	DHR	2003-06-23	13.172858238220215
6183	DHR	2003-06-24	13.172858238220215
6184	DHR	2003-06-25	12.958681106567383
6185	DHR	2003-06-26	13.140637397766113
6186	DHR	2003-06-27	12.954890251159668
6187	DHR	2003-06-30	12.898029327392578
6188	DHR	2003-07-01	12.757770538330078
6189	DHR	2003-07-02	12.9927978515625
6190	DHR	2003-07-03	12.890446662902832
6191	DHR	2003-07-07	13.142532348632812
6192	DHR	2003-07-08	13.030705451965332
6193	DHR	2003-07-09	12.899924278259277
6194	DHR	2003-07-10	12.73881721496582
6195	DHR	2003-07-11	12.699013710021973
6196	DHR	2003-07-14	12.680061340332031
6197	DHR	2003-07-15	12.532220840454102
6198	DHR	2003-07-16	12.549280166625977
6199	DHR	2003-07-17	12.835480690002441
6200	DHR	2003-07-18	13.193707466125488
6201	DHR	2003-07-21	12.983321189880371
6202	DHR	2003-07-22	13.15390396118164
6203	DHR	2003-07-23	13.225929260253906
6204	DHR	2003-07-24	13.229719161987305
6205	DHR	2003-07-25	13.443897247314453
6206	DHR	2003-07-28	13.597421646118164
6207	DHR	2003-07-29	13.515920639038086
6208	DHR	2003-07-30	13.485594749450684
6209	DHR	2003-07-31	13.684610366821289
6210	DHR	2003-08-01	13.692191123962402
6211	DHR	2003-08-04	13.847612380981445
6212	DHR	2003-08-05	13.60689926147461
6213	DHR	2003-08-06	13.618270874023438
6214	DHR	2003-08-07	13.705458641052246
6215	DHR	2003-08-08	13.750947952270508
6216	DHR	2003-08-11	13.764215469360352
6217	DHR	2003-08-12	13.919635772705078
6218	DHR	2003-08-13	14.107277870178223
6219	DHR	2003-08-14	14.39348030090332
6220	DHR	2003-08-15	14.349885940551758
6221	DHR	2003-08-18	14.518574714660645
6222	DHR	2003-08-19	14.495829582214355
6223	DHR	2003-08-20	14.448446273803711
6224	DHR	2003-08-21	14.51478385925293
6225	DHR	2003-08-22	14.446550369262695
6226	DHR	2003-08-25	14.274070739746094
6227	DHR	2003-08-26	14.33661937713623
6228	DHR	2003-08-27	14.404851913452148
6229	DHR	2003-08-28	14.484457969665527
6230	DHR	2003-08-29	14.64177417755127
6231	DHR	2003-09-02	14.660728454589844
6232	DHR	2003-09-03	14.622819900512695
6233	DHR	2003-09-04	14.876800537109375
6234	DHR	2003-09-05	14.509098052978516
6235	DHR	2003-09-08	14.704320907592773
6236	DHR	2003-09-09	14.385897636413574
6237	DHR	2003-09-10	14.105382919311523
6238	DHR	2003-09-11	14.384002685546875
6239	DHR	2003-09-12	14.39348030090332
6240	DHR	2003-09-15	14.190674781799316
6241	DHR	2003-09-16	14.461712837219238
6242	DHR	2003-09-17	14.200152397155762
6243	DHR	2003-09-18	14.368840217590332
6244	DHR	2003-09-19	14.384002685546875
6245	DHR	2003-09-22	14.232373237609863
6246	DHR	2003-09-23	14.357467651367188
6247	DHR	2003-09-24	13.955648422241211
6248	DHR	2003-09-25	13.84571647644043
6249	DHR	2003-09-26	14.088323593139648
6250	DHR	2003-09-29	14.122441291809082
6251	DHR	2003-09-30	13.999241828918457
6252	DHR	2003-10-01	14.294919967651367
6253	DHR	2003-10-02	14.416223526000977
6254	DHR	2003-10-03	14.664519309997559
6255	DHR	2003-10-06	14.901439666748047
6256	DHR	2003-10-07	14.916603088378906
6257	DHR	2003-10-08	14.668309211730957
6258	DHR	2003-10-09	14.75360107421875
6259	DHR	2003-10-10	14.793403625488281
6260	DHR	2003-10-13	14.973464965820312
6261	DHR	2003-10-14	14.971569061279297
6262	DHR	2003-10-15	15.217967987060547
6263	DHR	2003-10-16	15.227444648742676
6264	DHR	2003-10-17	15.386656761169434
6265	DHR	2003-10-20	15.380970001220703
6266	DHR	2003-10-21	15.458681106567383
6267	DHR	2003-10-22	15.333585739135742
6268	DHR	2003-10-23	15.178165435791016
6269	DHR	2003-10-24	15.07202434539795
6270	DHR	2003-10-27	15.24829387664795
6271	DHR	2003-10-28	15.536391258239746
6272	DHR	2003-10-29	15.686125755310059
6273	DHR	2003-10-30	15.727824211120605
6274	DHR	2003-10-31	15.703184127807617
6275	DHR	2003-11-03	15.85291862487793
6276	DHR	2003-11-04	15.794161796569824
6277	DHR	2003-11-05	15.968537330627441
6278	DHR	2003-11-06	16.148597717285156
6279	DHR	2003-11-07	15.8434419631958
6280	DHR	2003-11-10	15.767626762390137
6281	DHR	2003-11-11	15.864291191101074
6282	DHR	2003-11-12	16.046247482299805
6283	DHR	2003-11-13	15.864291191101074
6284	DHR	2003-11-14	15.555344581604004
6285	DHR	2003-11-17	15.398029327392578
6286	DHR	2003-11-18	15.286202430725098
6287	DHR	2003-11-19	15.244503021240234
6288	DHR	2003-11-20	15.265353202819824
6289	DHR	2003-11-21	15.532600402832031
6290	DHR	2003-11-24	15.555344581604004
6291	DHR	2003-11-25	15.678544044494629
6292	DHR	2003-11-26	15.665276527404785
6293	DHR	2003-11-28	15.769521713256836
6294	DHR	2003-12-01	15.947688102722168
6295	DHR	2003-12-02	15.729719161987305
6296	DHR	2003-12-03	15.822592735290527
6297	DHR	2003-12-04	15.951478004455566
6298	DHR	2003-12-05	15.888931274414062
6299	DHR	2003-12-08	16.065200805664062
6300	DHR	2003-12-09	15.892722129821777
6301	DHR	2003-12-10	15.67475414276123
6302	DHR	2003-12-11	16.211145401000977
6303	DHR	2003-12-12	16.72858238220215
6304	DHR	2003-12-15	16.868839263916016
6305	DHR	2003-12-16	16.973085403442383
6306	DHR	2003-12-17	16.997726440429688
6307	DHR	2003-12-18	17.33131217956543
6308	DHR	2003-12-19	17.185367584228516
6309	DHR	2003-12-22	17.33889389038086
6310	DHR	2003-12-23	17.354055404663086
6311	DHR	2003-12-24	17.27634620666504
6312	DHR	2003-12-26	17.314252853393555
6313	DHR	2003-12-29	17.427976608276367
6314	DHR	2003-12-30	17.3597412109375
6315	DHR	2003-12-31	17.39006805419922
6316	DHR	2004-01-02	17.19484519958496
6317	DHR	2004-01-05	17.173994064331055
6318	DHR	2004-01-06	16.96360969543457
6319	DHR	2004-01-07	16.906747817993164
6320	DHR	2004-01-08	16.884002685546875
6321	DHR	2004-01-09	16.774070739746094
6322	DHR	2004-01-12	16.813873291015625
6323	DHR	2004-01-13	16.96360969543457
6324	DHR	2004-01-14	17.088703155517578
6325	DHR	2004-01-15	17.71607208251953
6326	DHR	2004-01-16	18.074298858642578
6327	DHR	2004-01-20	17.72365379333496
6328	DHR	2004-01-21	17.615617752075195
6329	DHR	2004-01-22	17.541698455810547
6330	DHR	2004-01-23	17.630781173706055
6331	DHR	2004-01-26	17.712282180786133
6332	DHR	2004-01-27	17.412813186645508
6333	DHR	2004-01-28	16.94465446472168
6334	DHR	2004-01-29	17.05458641052246
6335	DHR	2004-01-30	17.352161407470703
6336	DHR	2004-02-02	17.39764976501465
6337	DHR	2004-02-03	17.336997985839844
6338	DHR	2004-02-04	17.083017349243164
6339	DHR	2004-02-05	17.399545669555664
6340	DHR	2004-02-06	17.93783187866211
6341	DHR	2004-02-09	17.84495735168457
6342	DHR	2004-02-10	17.75019073486328
6343	DHR	2004-02-11	17.907506942749023
6344	DHR	2004-02-12	17.879074096679688
6345	DHR	2004-02-13	17.520849227905273
6346	DHR	2004-02-17	17.791887283325195
6347	DHR	2004-02-18	17.626989364624023
6348	DHR	2004-02-19	17.590978622436523
6349	DHR	2004-02-20	17.541698455810547
6350	DHR	2004-02-23	17.274450302124023
6351	DHR	2004-02-24	17.228961944580078
6352	DHR	2004-02-25	17.422290802001953
6353	DHR	2004-02-26	17.25360107421875
6354	DHR	2004-02-27	16.988248825073242
6355	DHR	2004-03-01	17.384382247924805
6356	DHR	2004-03-02	17.15504264831543
6357	DHR	2004-03-03	17.399545669555664
6358	DHR	2004-03-04	17.399545669555664
6359	DHR	2004-03-05	17.463987350463867
6360	DHR	2004-03-08	17.039424896240234
6361	DHR	2004-03-09	16.880212783813477
6362	DHR	2004-03-10	16.677406311035156
6363	DHR	2004-03-11	16.71721076965332
6364	DHR	2004-03-12	17.219484329223633
6365	DHR	2004-03-15	16.755117416381836
6366	DHR	2004-03-16	16.942760467529297
6367	DHR	2004-03-17	17.44882583618164
6368	DHR	2004-03-18	17.520849227905273
6369	DHR	2004-03-19	17.352161407470703
6370	DHR	2004-03-22	17.208112716674805
6371	DHR	2004-03-23	16.872631072998047
6372	DHR	2004-03-24	16.777862548828125
6373	DHR	2004-03-25	17.071645736694336
6374	DHR	2004-03-26	17.090599060058594
6375	DHR	2004-03-29	17.46019744873047
6376	DHR	2004-03-30	17.613723754882812
6377	DHR	2004-03-31	17.697118759155273
6378	DHR	2004-04-01	17.608036041259766
6379	DHR	2004-04-02	17.907506942749023
6380	DHR	2004-04-05	18.043973922729492
6381	DHR	2004-04-06	17.958681106567383
6382	DHR	2004-04-07	17.788097381591797
6383	DHR	2004-04-08	17.824108123779297
6384	DHR	2004-04-12	18.053449630737305
6385	DHR	2004-04-13	17.8165283203125
6386	DHR	2004-04-14	17.8165283203125
6387	DHR	2004-04-15	18.04776382446289
6388	DHR	2004-04-16	18.205080032348633
6389	DHR	2004-04-19	18.11031150817871
6390	DHR	2004-04-20	17.877180099487305
6391	DHR	2004-04-21	17.740713119506836
6392	DHR	2004-04-22	17.822214126586914
6393	DHR	2004-04-23	17.814632415771484
6394	DHR	2004-04-26	17.735027313232422
6395	DHR	2004-04-27	18.100833892822266
6396	DHR	2004-04-28	17.79378318786621
6397	DHR	2004-04-29	17.73123550415039
6398	DHR	2004-04-30	17.536012649536133
6399	DHR	2004-05-03	17.717967987060547
6400	DHR	2004-05-04	17.865806579589844
6401	DHR	2004-05-05	17.91508674621582
6402	DHR	2004-05-06	17.784305572509766
6403	DHR	2004-05-07	17.247915267944336
6404	DHR	2004-05-10	16.859363555908203
6405	DHR	2004-05-11	16.99203872680664
6406	DHR	2004-05-12	17.3275203704834
6407	DHR	2004-05-13	17.052690505981445
6408	DHR	2004-05-14	17.05458641052246
6409	DHR	2004-05-17	16.868839263916016
6410	DHR	2004-05-18	17.035633087158203
6411	DHR	2004-05-19	17.035633087158203
6412	DHR	2004-05-20	16.916223526000977
6413	DHR	2004-05-21	17.065959930419922
6414	DHR	2004-05-24	17.156936645507812
6415	DHR	2004-05-25	17.342683792114258
6416	DHR	2004-05-26	17.43745231628418
6417	DHR	2004-05-27	17.68385124206543
6418	DHR	2004-05-28	17.827899932861328
6419	DHR	2004-06-01	17.888551712036133
6420	DHR	2004-06-02	17.979530334472656
6421	DHR	2004-06-03	17.740713119506836
6422	DHR	2004-06-04	17.843063354492188
6423	DHR	2004-06-07	18.487491607666016
6424	DHR	2004-06-08	18.479909896850586
6425	DHR	2004-06-09	18.19181251525879
6426	DHR	2004-06-10	18.13874053955078
6427	DHR	2004-06-14	18.05155372619629
6428	DHR	2004-06-15	18.404094696044922
6429	DHR	2004-06-16	18.343442916870117
6430	DHR	2004-06-17	18.28278923034668
6431	DHR	2004-06-18	18.476118087768555
6432	DHR	2004-06-21	18.718725204467773
6433	DHR	2004-06-22	18.809703826904297
6434	DHR	2004-06-23	19.234268188476562
6435	DHR	2004-06-24	19.014404296875
6436	DHR	2004-06-25	19.105382919311523
6437	DHR	2004-06-28	19.105382919311523
6438	DHR	2004-06-29	19.484458923339844
6439	DHR	2004-06-30	19.65504264831543
6440	DHR	2004-07-01	19.325246810913086
6441	DHR	2004-07-02	19.056102752685547
6442	DHR	2004-07-06	18.817285537719727
6443	DHR	2004-07-07	19.12433624267578
6444	DHR	2004-07-08	18.77179718017578
6445	DHR	2004-07-09	18.953752517700195
6446	DHR	2004-07-12	18.927217483520508
6447	DHR	2004-07-13	19.12433624267578
6448	DHR	2004-07-14	19.16224479675293
6449	DHR	2004-07-15	19.310083389282227
6450	DHR	2004-07-16	19.37452507019043
6451	DHR	2004-07-19	18.91205406188965
6452	DHR	2004-07-20	18.995450973510742
6453	DHR	2004-07-21	18.510234832763672
6454	DHR	2004-07-22	19.109174728393555
6455	DHR	2004-07-23	19.059894561767578
6456	DHR	2004-07-26	19.23805809020996
6457	DHR	2004-07-27	19.219104766845703
6458	DHR	2004-07-28	19.25322151184082
6459	DHR	2004-07-29	19.28354835510254
6460	DHR	2004-07-30	19.200151443481445
6461	DHR	2004-08-02	19.317665100097656
6462	DHR	2004-08-03	19.211523056030273
6463	DHR	2004-08-04	19.1584529876709
6464	DHR	2004-08-05	18.63153839111328
6465	DHR	2004-08-06	18.449583053588867
6466	DHR	2004-08-09	18.324487686157227
6467	DHR	2004-08-10	18.612585067749023
6468	DHR	2004-08-11	18.555723190307617
6469	DHR	2004-08-12	18.195602416992188
6470	DHR	2004-08-13	18.13874053955078
6471	DHR	2004-08-16	18.555723190307617
6472	DHR	2004-08-17	18.78316879272461
6473	DHR	2004-08-18	19.02956771850586
6474	DHR	2004-08-19	18.77179718017578
6475	DHR	2004-08-20	18.851402282714844
6476	DHR	2004-08-23	18.934799194335938
6477	DHR	2004-08-24	18.858983993530273
6478	DHR	2004-08-25	19.105382919311523
6479	DHR	2004-08-26	19.097801208496094
6480	DHR	2004-08-27	19.215314865112305
6481	DHR	2004-08-30	19.086429595947266
6482	DHR	2004-08-31	19.49203872680664
6483	DHR	2004-09-01	19.294919967651367
6484	DHR	2004-09-02	19.310083389282227
6485	DHR	2004-09-03	19.306293487548828
6486	DHR	2004-09-07	19.461713790893555
6487	DHR	2004-09-08	19.310083389282227
6488	DHR	2004-09-09	19.332828521728516
6489	DHR	2004-09-10	19.488248825073242
6490	DHR	2004-09-13	19.681577682495117
6491	DHR	2004-09-14	19.852161407470703
6492	DHR	2004-09-15	19.61713409423828
6493	DHR	2004-09-16	19.833206176757812
6494	DHR	2004-09-17	19.939348220825195
6495	DHR	2004-09-20	19.821834564208984
6496	DHR	2004-09-21	19.806671142578125
6497	DHR	2004-09-22	19.359363555908203
6498	DHR	2004-09-23	19.23805809020996
6499	DHR	2004-09-24	19.173616409301758
6500	DHR	2004-09-27	19.04852294921875
6501	DHR	2004-09-28	19.351781845092773
6502	DHR	2004-09-29	19.465503692626953
6503	DHR	2004-09-30	19.438968658447266
6504	DHR	2004-10-01	19.564064025878906
6505	DHR	2004-10-04	19.61334228515625
6506	DHR	2004-10-05	19.711902618408203
6507	DHR	2004-10-06	20.811220169067383
6508	DHR	2004-10-07	20.329795837402344
6509	DHR	2004-10-08	20.10235023498535
6510	DHR	2004-10-11	20.26156234741211
6511	DHR	2004-10-12	20.163002014160156
6512	DHR	2004-10-13	19.96967315673828
6513	DHR	2004-10-14	19.780136108398438
6514	DHR	2004-10-15	19.958301544189453
6515	DHR	2004-10-18	19.901439666748047
6516	DHR	2004-10-19	20.193328857421875
6517	DHR	2004-10-20	20.61410140991211
6518	DHR	2004-10-21	20.7012882232666
6519	DHR	2004-10-22	20.3487491607666
6520	DHR	2004-10-25	20.515541076660156
6521	DHR	2004-10-26	20.583776473999023
6522	DHR	2004-10-27	20.8453369140625
6523	DHR	2004-10-28	20.750568389892578
6524	DHR	2004-10-29	20.898408889770508
6525	DHR	2004-11-01	20.97422218322754
6526	DHR	2004-11-02	20.97043228149414
6527	DHR	2004-11-03	21.09552764892578
6528	DHR	2004-11-04	21.59211540222168
6529	DHR	2004-11-05	21.81576919555664
6530	DHR	2004-11-08	21.755117416381836
6531	DHR	2004-11-09	21.664138793945312
6532	DHR	2004-11-10	21.417741775512695
6533	DHR	2004-11-11	21.800607681274414
6534	DHR	2004-11-12	21.95223617553711
6535	DHR	2004-11-15	21.679302215576172
6536	DHR	2004-11-16	21.618650436401367
6537	DHR	2004-11-17	22.141773223876953
6538	DHR	2004-11-18	22.228961944580078
6539	DHR	2004-11-19	21.86125946044922
6540	DHR	2004-11-22	21.96360969543457
6541	DHR	2004-11-23	22.009098052978516
6542	DHR	2004-11-24	22.137983322143555
6543	DHR	2004-11-26	21.94844627380371
6544	DHR	2004-11-29	21.789234161376953
6545	DHR	2004-11-30	21.56178855895996
6546	DHR	2004-12-01	22.024261474609375
6547	DHR	2004-12-02	21.96360969543457
6548	DHR	2004-12-03	21.94086456298828
6549	DHR	2004-12-06	21.865049362182617
6550	DHR	2004-12-07	21.60727882385254
6551	DHR	2004-12-08	21.70204734802246
6552	DHR	2004-12-09	21.70204734802246
6553	DHR	2004-12-10	21.73995590209961
6554	DHR	2004-12-13	21.796815872192383
6555	DHR	2004-12-14	21.71721076965332
6556	DHR	2004-12-15	22.031841278076172
6557	DHR	2004-12-16	21.429113388061523
6558	DHR	2004-12-17	21.508718490600586
6559	DHR	2004-12-20	21.59969711303711
6560	DHR	2004-12-21	21.70204734802246
6561	DHR	2004-12-22	21.690675735473633
6562	DHR	2004-12-23	21.679302215576172
6563	DHR	2004-12-27	21.61486053466797
6564	DHR	2004-12-28	21.929492950439453
6565	DHR	2004-12-29	21.8347225189209
6566	DHR	2004-12-30	21.8347225189209
6567	DHR	2004-12-31	21.762699127197266
6568	DHR	2005-01-03	21.31538963317871
6569	DHR	2005-01-04	21.09552764892578
6570	DHR	2005-01-05	20.9893856048584
6571	DHR	2005-01-06	21.000757217407227
6572	DHR	2005-01-07	21.038665771484375
6573	DHR	2005-01-10	20.97043228149414
6574	DHR	2005-01-11	21.110689163208008
6575	DHR	2005-01-12	21.247156143188477
6576	DHR	2005-01-13	20.84912872314453
6577	DHR	2005-01-14	20.83017349243164
6578	DHR	2005-01-18	20.8415470123291
6579	DHR	2005-01-19	20.689916610717773
6580	DHR	2005-01-20	20.432146072387695
6581	DHR	2005-01-21	20.098560333251953
6582	DHR	2005-01-24	20.060651779174805
6583	DHR	2005-01-25	20.428354263305664
6584	DHR	2005-01-26	20.697498321533203
6585	DHR	2005-01-27	20.811220169067383
6586	DHR	2005-01-28	20.784685134887695
6587	DHR	2005-01-31	20.803638458251953
6588	DHR	2005-02-01	20.898408889770508
6589	DHR	2005-02-02	20.773313522338867
6590	DHR	2005-02-03	20.640636444091797
6591	DHR	2005-02-04	21.072782516479492
6592	DHR	2005-02-07	21.038665771484375
6593	DHR	2005-02-08	21.050037384033203
6594	DHR	2005-02-09	20.924943923950195
6595	DHR	2005-02-10	20.73540687561035
6596	DHR	2005-02-11	21.042455673217773
6597	DHR	2005-02-14	20.936315536499023
6598	DHR	2005-02-15	20.807430267333984
6599	DHR	2005-02-16	20.898408889770508
6600	DHR	2005-02-17	20.803638458251953
6601	DHR	2005-02-18	20.678543090820312
6602	DHR	2005-02-22	20.26156234741211
6603	DHR	2005-02-23	20.204700469970703
6604	DHR	2005-02-24	20.318422317504883
6605	DHR	2005-02-25	20.4890079498291
6606	DHR	2005-02-28	20.534496307373047
6607	DHR	2005-03-01	20.73161506652832
6608	DHR	2005-03-02	20.85671043395996
6609	DHR	2005-03-03	20.83775520324707
6610	DHR	2005-03-04	21.20166778564453
6611	DHR	2005-03-07	21.152387619018555
6612	DHR	2005-03-08	20.936315536499023
6613	DHR	2005-03-09	20.705080032348633
6614	DHR	2005-03-10	20.758150100708008
6615	DHR	2005-03-11	20.659591674804688
6616	DHR	2005-03-14	20.674753189086914
6617	DHR	2005-03-15	20.564821243286133
6618	DHR	2005-03-16	20.48521614074707
6619	DHR	2005-03-17	20.451099395751953
6620	DHR	2005-03-18	20.587566375732422
6621	DHR	2005-03-21	20.655799865722656
6622	DHR	2005-03-22	20.515541076660156
6623	DHR	2005-03-23	20.432146072387695
6624	DHR	2005-03-24	20.424564361572266
6625	DHR	2005-03-28	20.35633087158203
6626	DHR	2005-03-29	20.034116744995117
6627	DHR	2005-03-30	20.193328857421875
6628	DHR	2005-03-31	20.24639892578125
6629	DHR	2005-04-01	19.939348220825195
6630	DHR	2005-04-04	19.598180770874023
6631	DHR	2005-04-05	19.666414260864258
6632	DHR	2005-04-06	19.63608741760254
6633	DHR	2005-04-07	19.62471580505371
6634	DHR	2005-04-08	19.65504264831543
6635	DHR	2005-04-11	19.52236557006836
6636	DHR	2005-04-12	19.867324829101562
6637	DHR	2005-04-13	19.571645736694336
6638	DHR	2005-04-14	19.01819610595703
6639	DHR	2005-04-15	18.41925621032715
6640	DHR	2005-04-18	18.40788459777832
6641	DHR	2005-04-19	18.688400268554688
6642	DHR	2005-04-20	18.91584587097168
6643	DHR	2005-04-21	19.105382919311523
6644	DHR	2005-04-22	19.302501678466797
6645	DHR	2005-04-25	19.76118278503418
6646	DHR	2005-04-26	19.469295501708984
6647	DHR	2005-04-27	19.294919967651367
6648	DHR	2005-04-28	18.821077346801758
6649	DHR	2005-04-29	19.192569732666016
6650	DHR	2005-05-02	19.29113006591797
6651	DHR	2005-05-03	19.435178756713867
6652	DHR	2005-05-04	19.598180770874023
6653	DHR	2005-05-05	19.5034122467041
6654	DHR	2005-05-06	19.681577682495117
6655	DHR	2005-05-09	19.704320907592773
6656	DHR	2005-05-10	19.234268188476562
6657	DHR	2005-05-11	19.844579696655273
6658	DHR	2005-05-12	19.88248634338379
6659	DHR	2005-05-13	19.920394897460938
6660	DHR	2005-05-16	20.147838592529297
6661	DHR	2005-05-17	20.178165435791016
6662	DHR	2005-05-18	20.3525390625
6663	DHR	2005-05-19	20.4890079498291
6664	DHR	2005-05-20	20.24260711669922
6665	DHR	2005-05-23	20.59135627746582
6666	DHR	2005-05-24	20.451099395751953
6667	DHR	2005-05-25	20.398029327392578
6668	DHR	2005-05-26	20.682334899902344
6669	DHR	2005-05-27	20.697498321533203
6670	DHR	2005-05-31	20.898408889770508
6671	DHR	2005-06-01	21.000757217407227
6672	DHR	2005-06-02	21.125852584838867
6673	DHR	2005-06-03	20.909780502319336
6674	DHR	2005-06-06	21.038665771484375
6675	DHR	2005-06-07	20.97422218322754
6676	DHR	2005-06-08	20.921152114868164
6677	DHR	2005-06-09	20.659591674804688
6678	DHR	2005-06-10	20.633054733276367
6679	DHR	2005-06-13	20.72403335571289
6680	DHR	2005-06-14	20.678543090820312
6681	DHR	2005-06-15	20.4927978515625
6682	DHR	2005-06-16	20.504169464111328
6683	DHR	2005-06-17	20.811220169067383
6684	DHR	2005-06-20	20.754358291625977
6685	DHR	2005-06-21	20.712661743164062
6686	DHR	2005-06-22	20.511751174926758
6687	DHR	2005-06-23	20.00758171081543
6688	DHR	2005-06-24	19.63987922668457
6689	DHR	2005-06-27	19.806671142578125
6690	DHR	2005-06-28	19.958301544189453
6691	DHR	2005-06-29	19.810462951660156
6692	DHR	2005-06-30	19.840787887573242
6693	DHR	2005-07-01	20.026535034179688
6694	DHR	2005-07-05	19.89006805419922
6695	DHR	2005-07-06	19.673994064331055
6696	DHR	2005-07-07	19.620925903320312
6697	DHR	2005-07-08	20.049280166625977
6698	DHR	2005-07-11	20.113723754882812
6699	DHR	2005-07-12	19.711902618408203
6700	DHR	2005-07-13	19.77634620666504
6701	DHR	2005-07-14	19.715694427490234
6702	DHR	2005-07-15	19.818044662475586
6703	DHR	2005-07-18	19.696739196777344
6704	DHR	2005-07-19	19.772554397583008
6705	DHR	2005-07-20	20.10993194580078
6706	DHR	2005-07-21	20.887035369873047
6707	DHR	2005-07-22	20.76194190979004
6708	DHR	2005-07-25	20.792266845703125
6709	DHR	2005-07-26	20.921152114868164
6710	DHR	2005-07-27	21.190296173095703
6711	DHR	2005-07-28	21.35329818725586
6712	DHR	2005-07-29	21.019712448120117
6713	DHR	2005-08-01	21.103107452392578
6714	DHR	2005-08-02	21.485973358154297
6715	DHR	2005-08-03	21.4821834564209
6716	DHR	2005-08-04	21.364669799804688
6717	DHR	2005-08-05	21.23578453063965
6718	DHR	2005-08-08	21.307809829711914
6719	DHR	2005-08-09	21.031084060668945
6720	DHR	2005-08-10	21.163759231567383
6721	DHR	2005-08-11	21.34571647644043
6722	DHR	2005-08-12	21.197877883911133
6723	DHR	2005-08-15	21.11448097229004
6724	DHR	2005-08-16	20.924943923950195
6725	DHR	2005-08-17	20.822593688964844
6726	DHR	2005-08-18	20.663381576538086
6727	DHR	2005-08-19	20.62547492980957
6728	DHR	2005-08-22	20.439727783203125
6729	DHR	2005-08-23	20.526914596557617
6730	DHR	2005-08-24	20.280515670776367
6731	DHR	2005-08-25	20.24639892578125
6732	DHR	2005-08-26	20.079605102539062
6733	DHR	2005-08-29	20.11751365661621
6734	DHR	2005-08-30	19.87111473083496
6735	DHR	2005-08-31	20.303260803222656
6736	DHR	2005-09-01	20.26156234741211
6737	DHR	2005-09-02	20.398029327392578
6738	DHR	2005-09-06	20.682334899902344
6739	DHR	2005-09-07	20.655799865722656
6740	DHR	2005-09-08	20.526914596557617
6741	DHR	2005-09-09	20.8453369140625
6742	DHR	2005-09-12	21.057619094848633
6743	DHR	2005-09-13	20.811220169067383
6744	DHR	2005-09-14	20.451099395751953
6745	DHR	2005-09-15	20.083396911621094
6746	DHR	2005-09-16	19.787717819213867
6747	DHR	2005-09-19	19.86353302001953
6748	DHR	2005-09-20	19.780136108398438
6749	DHR	2005-09-21	19.62850570678711
6750	DHR	2005-09-22	19.8559513092041
6751	DHR	2005-09-23	20.087186813354492
6752	DHR	2005-09-26	19.905231475830078
6753	DHR	2005-09-27	20.094768524169922
6754	DHR	2005-09-28	20.018953323364258
6755	DHR	2005-09-29	20.295679092407227
6756	DHR	2005-09-30	20.405609130859375
6757	DHR	2005-10-03	20.394237518310547
6758	DHR	2005-10-04	20.12130355834961
6759	DHR	2005-10-05	19.920394897460938
6760	DHR	2005-10-06	19.96967315673828
6761	DHR	2005-10-07	20.163002014160156
6762	DHR	2005-10-10	20.090978622436523
6763	DHR	2005-10-11	19.840787887573242
6764	DHR	2005-10-12	19.799089431762695
6765	DHR	2005-10-13	19.537527084350586
6766	DHR	2005-10-14	19.689157485961914
6767	DHR	2005-10-17	19.689157485961914
6768	DHR	2005-10-18	19.63608741760254
6769	DHR	2005-10-19	19.87869644165039
6770	DHR	2005-10-20	18.737680435180664
6771	DHR	2005-10-21	18.896892547607422
6772	DHR	2005-10-24	19.37831687927246
6773	DHR	2005-10-25	19.15087127685547
6774	DHR	2005-10-26	19.177406311035156
6775	DHR	2005-10-27	19.04473114013672
6776	DHR	2005-10-28	19.37073516845703
6777	DHR	2005-10-31	19.74980926513672
6778	DHR	2005-11-01	19.799089431762695
6779	DHR	2005-11-02	20.147838592529297
6780	DHR	2005-11-03	20.094768524169922
6781	DHR	2005-11-04	20.170583724975586
6782	DHR	2005-11-07	20.170583724975586
6783	DHR	2005-11-08	20.272933959960938
6784	DHR	2005-11-09	20.049280166625977
6785	DHR	2005-11-10	20.314632415771484
6786	DHR	2005-11-11	20.640636444091797
6787	DHR	2005-11-14	20.61410140991211
6788	DHR	2005-11-15	20.633054733276367
6789	DHR	2005-11-16	20.62547492980957
6790	DHR	2005-11-17	21.038665771484375
6791	DHR	2005-11-18	20.921152114868164
6792	DHR	2005-11-21	21.118270874023438
6793	DHR	2005-11-22	21.186504364013672
6794	DHR	2005-11-23	21.046247482299805
6795	DHR	2005-11-25	21.110689163208008
6796	DHR	2005-11-28	20.8415470123291
6797	DHR	2005-11-29	20.96664047241211
6798	DHR	2005-11-30	21.038665771484375
6799	DHR	2005-12-01	21.501136779785156
6800	DHR	2005-12-02	21.527671813964844
6801	DHR	2005-12-05	21.660348892211914
6802	DHR	2005-12-06	21.94465446472168
6803	DHR	2005-12-07	22.012889862060547
6804	DHR	2005-12-08	21.921911239624023
6805	DHR	2005-12-09	21.95981788635254
6806	DHR	2005-12-12	21.876422882080078
6807	DHR	2005-12-13	21.8347225189209
6808	DHR	2005-12-14	21.880212783813477
6809	DHR	2005-12-15	21.747535705566406
6810	DHR	2005-12-16	21.148597717285156
6811	DHR	2005-12-19	21.12206268310547
6812	DHR	2005-12-20	20.96285057067871
6813	DHR	2005-12-21	21.053829193115234
6814	DHR	2005-12-22	21.00834083557129
6815	DHR	2005-12-23	21.118270874023438
6816	DHR	2005-12-27	20.96285057067871
6817	DHR	2005-12-28	21.023502349853516
6818	DHR	2005-12-29	21.21683120727539
6819	DHR	2005-12-30	21.144807815551758
6820	DHR	2006-01-03	21.364669799804688
6821	DHR	2006-01-04	21.45564842224121
6822	DHR	2006-01-05	21.250947952270508
6823	DHR	2006-01-06	21.56937026977539
6824	DHR	2006-01-09	21.47460174560547
6825	DHR	2006-01-10	21.243366241455078
6826	DHR	2006-01-11	20.97801399230957
6827	DHR	2006-01-12	20.648218154907227
6828	DHR	2006-01-13	20.959060668945312
6829	DHR	2006-01-17	20.84912872314453
6830	DHR	2006-01-18	20.99317741394043
6831	DHR	2006-01-19	21.07657241821289
6832	DHR	2006-01-20	20.60272979736328
6833	DHR	2006-01-23	20.60272979736328
6834	DHR	2006-01-24	20.73540687561035
6835	DHR	2006-01-25	20.583776473999023
6836	DHR	2006-01-26	20.96285057067871
6837	DHR	2006-01-27	21.057619094848633
6838	DHR	2006-01-30	21.527671813964844
6839	DHR	2006-01-31	21.47081184387207
6840	DHR	2006-02-01	21.512508392333984
6841	DHR	2006-02-02	21.273691177368164
6842	DHR	2006-02-03	21.034875869750977
6843	DHR	2006-02-06	21.182714462280273
6844	DHR	2006-02-07	20.932525634765625
6845	DHR	2006-02-08	21.30022621154785
6846	DHR	2006-02-09	21.32297134399414
6847	DHR	2006-02-10	21.421531677246094
6848	DHR	2006-02-13	21.504928588867188
6849	DHR	2006-02-14	21.895374298095703
6850	DHR	2006-02-15	21.929492950439453
6851	DHR	2006-02-16	22.54738426208496
6852	DHR	2006-02-17	22.736921310424805
6853	DHR	2006-02-21	22.740713119506836
6854	DHR	2006-02-22	23.18423080444336
6855	DHR	2006-02-23	23.29795265197754
6856	DHR	2006-02-24	23.210765838623047
6857	DHR	2006-02-27	23.38513946533203
6858	DHR	2006-02-28	22.964366912841797
6859	DHR	2006-03-01	23.199392318725586
6860	DHR	2006-03-02	23.081880569458008
6861	DHR	2006-03-03	23.112205505371094
6862	DHR	2006-03-06	22.884761810302734
6863	DHR	2006-03-07	23.18044090270996
6864	DHR	2006-03-08	23.15390396118164
6865	DHR	2006-03-09	23.20697593688965
6866	DHR	2006-03-10	23.237300872802734
6867	DHR	2006-03-13	23.29795265197754
6868	DHR	2006-03-14	23.718725204467773
6869	DHR	2006-03-15	23.8059139251709
6870	DHR	2006-03-16	24.222896575927734
6871	DHR	2006-03-17	24.454132080078125
6872	DHR	2006-03-20	24.245641708374023
6873	DHR	2006-03-21	24.014404296875
6874	DHR	2006-03-22	24.27217674255371
6875	DHR	2006-03-23	24.25701332092285
6876	DHR	2006-03-24	24.461713790893555
6877	DHR	2006-03-27	24.310083389282227
6878	DHR	2006-03-28	24.166034698486328
6879	DHR	2006-03-29	24.29113006591797
6880	DHR	2006-03-30	24.135709762573242
6881	DHR	2006-03-31	24.090219497680664
6882	DHR	2006-04-03	24.03335952758789
6883	DHR	2006-04-04	24.454132080078125
6884	DHR	2006-04-05	24.8597412109375
6885	DHR	2006-04-06	24.943138122558594
6886	DHR	2006-04-07	24.802881240844727
6887	DHR	2006-04-10	24.818044662475586
6888	DHR	2006-04-11	24.772554397583008
6889	DHR	2006-04-12	25.0
6890	DHR	2006-04-13	25.151630401611328
6891	DHR	2006-04-17	25.03032684326172
6892	DHR	2006-04-18	25.288097381591797
6893	DHR	2006-04-19	25.62926483154297
6894	DHR	2006-04-20	25.03032684326172
6895	DHR	2006-04-21	24.734647750854492
6896	DHR	2006-04-24	24.673994064331055
6897	DHR	2006-04-25	24.5109920501709
6898	DHR	2006-04-26	24.63987922668457
6899	DHR	2006-04-27	24.54511070251465
6900	DHR	2006-04-28	24.302501678466797
6901	DHR	2006-05-01	24.14328956604004
6902	DHR	2006-05-02	24.526155471801758
6903	DHR	2006-05-03	24.450340270996094
6904	DHR	2006-05-04	24.704320907592773
6905	DHR	2006-05-05	25.34495735168457
6906	DHR	2006-05-08	25.652008056640625
6907	DHR	2006-05-09	25.667171478271484
6908	DHR	2006-05-10	25.86050033569336
6909	DHR	2006-05-11	25.85291862487793
6910	DHR	2006-05-12	25.24260711669922
6911	DHR	2006-05-15	24.943138122558594
6912	DHR	2006-05-16	24.700531005859375
6913	DHR	2006-05-17	24.188779830932617
6914	DHR	2006-05-18	23.661865234375
6915	DHR	2006-05-19	23.77937889099121
6916	DHR	2006-05-22	23.77558708190918
6917	DHR	2006-05-23	23.506444931030273
6918	DHR	2006-05-24	23.76421546936035
6919	DHR	2006-05-25	24.12812614440918
6920	DHR	2006-05-26	24.317665100097656
6921	DHR	2006-05-30	23.65807342529297
6922	DHR	2006-05-31	24.302501678466797
6923	DHR	2006-06-01	24.62471580505371
6924	DHR	2006-06-02	24.382108688354492
6925	DHR	2006-06-05	23.961334228515625
6926	DHR	2006-06-06	24.0106143951416
6927	DHR	2006-06-07	23.87793731689453
6928	DHR	2006-06-08	23.881729125976562
6929	DHR	2006-06-09	23.953752517700195
6930	DHR	2006-06-12	23.578468322753906
6931	DHR	2006-06-13	23.377559661865234
6932	DHR	2006-06-14	23.210765838623047
6933	DHR	2006-06-15	24.05231285095215
6934	DHR	2006-06-16	24.222896575927734
6935	DHR	2006-06-19	24.177406311035156
6936	DHR	2006-06-20	24.01819610595703
6937	DHR	2006-06-21	24.27596664428711
6938	DHR	2006-06-22	23.92342758178711
6939	DHR	2006-06-23	24.13191795349121
6940	DHR	2006-06-26	24.12433624267578
6941	DHR	2006-06-27	23.896892547607422
6942	DHR	2006-06-28	23.8703556060791
6943	DHR	2006-06-29	24.38968849182129
6944	DHR	2006-06-30	24.382108688354492
6945	DHR	2006-07-03	24.63987922668457
6946	DHR	2006-07-05	24.219104766845703
6947	DHR	2006-07-06	24.302501678466797
6948	DHR	2006-07-07	23.745262145996094
6949	DHR	2006-07-10	23.741470336914062
6950	DHR	2006-07-11	23.938589096069336
6951	DHR	2006-07-12	24.014404296875
6952	DHR	2006-07-13	23.502653121948242
6953	DHR	2006-07-14	23.248672485351562
6954	DHR	2006-07-17	22.896133422851562
6955	DHR	2006-07-18	22.892343521118164
6956	DHR	2006-07-19	23.745262145996094
6957	DHR	2006-07-20	24.071266174316406
6958	DHR	2006-07-21	23.756633758544922
6959	DHR	2006-07-24	24.287338256835938
6960	DHR	2006-07-25	24.401060104370117
6961	DHR	2006-07-26	24.25322151184082
6962	DHR	2006-07-27	24.598180770874023
6963	DHR	2006-07-28	24.86353302001953
6964	DHR	2006-07-31	24.715694427490234
6965	DHR	2006-08-01	24.211523056030273
6966	DHR	2006-08-02	24.12812614440918
6967	DHR	2006-08-03	24.446550369262695
6968	DHR	2006-08-04	24.87490463256836
6969	DHR	2006-08-07	24.575435638427734
6970	DHR	2006-08-08	24.480667114257812
6971	DHR	2006-08-09	23.919635772705078
6972	DHR	2006-08-10	24.03335952758789
6973	DHR	2006-08-11	24.02577781677246
6974	DHR	2006-08-14	24.135709762573242
6975	DHR	2006-08-15	24.5109920501709
6976	DHR	2006-08-16	24.8559513092041
6977	DHR	2006-08-17	24.99620819091797
6978	DHR	2006-08-18	24.799089431762695
6979	DHR	2006-08-21	24.575435638427734
6980	DHR	2006-08-22	24.954511642456055
6981	DHR	2006-08-23	24.939348220825195
6982	DHR	2006-08-24	24.840787887573242
6983	DHR	2006-08-25	24.795299530029297
6984	DHR	2006-08-28	25.026535034179688
6985	DHR	2006-08-29	25.50037956237793
6986	DHR	2006-08-30	25.326005935668945
6987	DHR	2006-08-31	25.12888526916504
6988	DHR	2006-09-01	25.24639892578125
6989	DHR	2006-09-05	25.329795837402344
6990	DHR	2006-09-06	24.8597412109375
6991	DHR	2006-09-07	24.560272216796875
6992	DHR	2006-09-08	24.65504264831543
6993	DHR	2006-09-11	24.469295501708984
6994	DHR	2006-09-12	24.60955238342285
6995	DHR	2006-09-13	24.96209144592285
6996	DHR	2006-09-14	25.056861877441406
6997	DHR	2006-09-15	25.284305572509766
6998	DHR	2006-09-18	25.269142150878906
6999	DHR	2006-09-19	25.38665771484375
7000	DHR	2006-09-20	25.667171478271484
7001	DHR	2006-09-21	25.405609130859375
7002	DHR	2006-09-22	25.36391258239746
7003	DHR	2006-09-25	25.686126708984375
7004	DHR	2006-09-26	25.62547492980957
7005	DHR	2006-09-27	25.85291862487793
7006	DHR	2006-09-28	25.95147705078125
7007	DHR	2006-09-29	26.031084060668945
7008	DHR	2006-10-02	25.515541076660156
7009	DHR	2006-10-03	25.553449630737305
7010	DHR	2006-10-04	25.72782325744629
7011	DHR	2006-10-05	26.068992614746094
7012	DHR	2006-10-06	25.97801399230957
7013	DHR	2006-10-09	25.985595703125
7014	DHR	2006-10-10	26.1296443939209
7015	DHR	2006-10-11	25.879453659057617
7016	DHR	2006-10-12	26.425321578979492
7017	DHR	2006-10-13	26.535253524780273
7018	DHR	2006-10-16	27.119029998779297
7019	DHR	2006-10-17	26.9749813079834
7020	DHR	2006-10-18	26.72100067138672
7021	DHR	2006-10-19	26.57695198059082
7022	DHR	2006-10-20	26.637603759765625
7023	DHR	2006-10-23	26.69825553894043
7024	DHR	2006-10-24	26.868839263916016
7025	DHR	2006-10-25	26.72100067138672
7026	DHR	2006-10-26	26.921911239624023
7027	DHR	2006-10-27	26.641395568847656
7028	DHR	2006-10-30	26.971189498901367
7029	DHR	2006-10-31	27.20621681213379
7030	DHR	2006-11-01	26.690675735473633
7031	DHR	2006-11-02	26.557998657226562
7032	DHR	2006-11-03	26.656557083129883
7033	DHR	2006-11-06	26.895374298095703
7034	DHR	2006-11-07	26.86125946044922
7035	DHR	2006-11-08	27.399545669555664
7036	DHR	2006-11-09	27.34647560119629
7037	DHR	2006-11-10	27.232751846313477
7038	DHR	2006-11-13	27.501895904541016
7039	DHR	2006-11-14	27.66868782043457
7040	DHR	2006-11-15	27.827899932861328
7041	DHR	2006-11-16	27.687641143798828
7042	DHR	2006-11-17	27.79757308959961
7043	DHR	2006-11-20	27.615617752075195
7044	DHR	2006-11-21	28.42304801940918
7045	DHR	2006-11-22	28.324487686157227
7046	DHR	2006-11-24	28.241092681884766
7047	DHR	2006-11-27	27.44503402709961
7048	DHR	2006-11-28	27.543594360351562
7049	DHR	2006-11-29	27.869598388671875
7050	DHR	2006-11-30	27.717967987060547
7051	DHR	2006-12-01	27.365428924560547
7052	DHR	2006-12-04	27.611827850341797
7053	DHR	2006-12-05	27.482942581176758
7054	DHR	2006-12-06	27.486732482910156
7055	DHR	2006-12-07	27.350265502929688
7056	DHR	2006-12-08	27.342683792114258
7057	DHR	2006-12-11	27.30477523803711
7058	DHR	2006-12-12	27.513267517089844
7059	DHR	2006-12-13	27.509477615356445
7060	DHR	2006-12-14	27.858226776123047
7061	DHR	2006-12-15	27.858226776123047
7062	DHR	2006-12-18	27.774829864501953
7063	DHR	2006-12-19	27.846853256225586
7064	DHR	2006-12-20	27.911296844482422
7065	DHR	2006-12-21	27.608036041259766
7066	DHR	2006-12-22	27.44503402709961
7067	DHR	2006-12-26	27.58529281616211
7068	DHR	2006-12-27	27.827899932861328
7069	DHR	2006-12-28	27.740713119506836
7070	DHR	2006-12-29	27.46019744873047
7071	DHR	2007-01-03	27.160728454589844
7072	DHR	2007-01-04	27.236543655395508
7073	DHR	2007-01-05	26.93328285217285
7074	DHR	2007-01-08	27.175891876220703
7075	DHR	2007-01-09	27.5322208404541
7076	DHR	2007-01-10	27.725549697875977
7077	DHR	2007-01-11	27.934040069580078
7078	DHR	2007-01-12	27.865806579589844
7079	DHR	2007-01-16	28.06671714782715
7080	DHR	2007-01-17	28.252464294433594
7081	DHR	2007-01-18	28.38513946533203
7082	DHR	2007-01-19	28.726308822631836
7083	DHR	2007-01-22	28.28278923034668
7084	DHR	2007-01-23	28.574678421020508
7085	DHR	2007-01-24	28.39272117614746
7086	DHR	2007-01-25	28.05155372619629
7087	DHR	2007-01-26	27.498104095458984
7088	DHR	2007-01-29	27.30098533630371
7089	DHR	2007-01-30	27.42987060546875
7090	DHR	2007-01-31	28.074298858642578
7091	DHR	2007-02-01	28.108415603637695
7092	DHR	2007-02-02	28.089462280273438
7093	DHR	2007-02-05	28.0250186920166
7094	DHR	2007-02-06	28.0250186920166
7095	DHR	2007-02-07	28.03639030456543
7096	DHR	2007-02-08	27.843063354492188
7097	DHR	2007-02-09	27.58529281616211
7098	DHR	2007-02-12	27.634571075439453
7099	DHR	2007-02-13	27.581501007080078
7100	DHR	2007-02-14	27.884761810302734
7101	DHR	2007-02-15	28.070507049560547
7102	DHR	2007-02-16	27.880970001220703
7103	DHR	2007-02-20	28.396512985229492
7104	DHR	2007-02-21	28.218347549438477
7105	DHR	2007-02-22	28.104625701904297
7106	DHR	2007-02-23	28.078088760375977
7107	DHR	2007-02-26	27.92645835876465
7108	DHR	2007-02-27	26.804397583007812
7109	DHR	2007-02-28	27.175891876220703
7110	DHR	2007-03-01	27.031841278076172
7111	DHR	2007-03-02	26.489765167236328
7112	DHR	2007-03-05	26.736164093017578
7113	DHR	2007-03-06	27.247915267944336
7114	DHR	2007-03-07	26.68309211730957
7115	DHR	2007-03-08	26.751327514648438
7116	DHR	2007-03-09	26.83851432800293
7117	DHR	2007-03-12	27.058378219604492
7118	DHR	2007-03-13	26.497346878051758
7119	DHR	2007-03-14	26.71721076965332
7120	DHR	2007-03-15	26.884002685546875
7121	DHR	2007-03-16	26.910537719726562
7122	DHR	2007-03-19	27.134193420410156
7123	DHR	2007-03-20	27.065959930419922
7124	DHR	2007-03-21	27.56254768371582
7125	DHR	2007-03-22	27.403335571289062
7126	DHR	2007-03-23	27.395753860473633
7127	DHR	2007-03-26	27.21000862121582
7128	DHR	2007-03-27	27.164518356323242
7129	DHR	2007-03-28	26.73995590209961
7130	DHR	2007-03-29	26.762699127197266
7131	DHR	2007-03-30	27.08491325378418
7132	DHR	2007-04-02	27.092493057250977
7133	DHR	2007-04-03	27.103866577148438
7134	DHR	2007-04-04	26.880212783813477
7135	DHR	2007-04-05	27.016679763793945
7136	DHR	2007-04-09	26.906747817993164
7137	DHR	2007-04-10	26.736164093017578
7138	DHR	2007-04-11	26.804397583007812
7139	DHR	2007-04-12	26.73995590209961
7140	DHR	2007-04-13	26.918119430541992
7141	DHR	2007-04-16	27.403335571289062
7142	DHR	2007-04-17	27.482942581176758
7143	DHR	2007-04-18	27.278240203857422
7144	DHR	2007-04-19	27.012889862060547
7145	DHR	2007-04-20	27.020469665527344
7146	DHR	2007-04-23	27.050796508789062
7147	DHR	2007-04-24	26.868839263916016
7148	DHR	2007-04-25	26.84609603881836
7149	DHR	2007-04-26	26.58453369140625
7150	DHR	2007-04-27	26.929492950439453
7151	DHR	2007-04-30	26.986352920532227
7152	DHR	2007-05-01	27.126611709594727
7153	DHR	2007-05-02	27.608036041259766
7154	DHR	2007-05-03	27.91508674621582
7155	DHR	2007-05-04	28.093252182006836
7156	DHR	2007-05-07	27.69901466369629
7157	DHR	2007-05-08	27.54738426208496
7158	DHR	2007-05-09	27.501895904541016
7159	DHR	2007-05-10	27.065959930419922
7160	DHR	2007-05-11	26.956026077270508
7161	DHR	2007-05-14	26.94844627380371
7162	DHR	2007-05-15	26.796815872192383
7163	DHR	2007-05-16	27.103866577148438
7164	DHR	2007-05-17	27.10007667541504
7165	DHR	2007-05-18	26.978771209716797
7166	DHR	2007-05-21	27.04700469970703
7167	DHR	2007-05-22	27.145565032958984
7168	DHR	2007-05-23	27.001516342163086
7169	DHR	2007-05-24	26.59211540222168
7170	DHR	2007-05-25	27.45261573791504
7171	DHR	2007-05-29	27.66868782043457
7172	DHR	2007-05-30	27.892343521118164
7173	DHR	2007-05-31	27.862016677856445
7174	DHR	2007-06-01	27.846853256225586
7175	DHR	2007-06-04	27.907506942749023
7176	DHR	2007-06-05	27.869598388671875
7177	DHR	2007-06-06	27.407127380371094
7178	DHR	2007-06-07	27.153146743774414
7179	DHR	2007-06-08	27.274450302124023
7180	DHR	2007-06-11	27.41470718383789
7181	DHR	2007-06-12	27.266868591308594
7182	DHR	2007-06-13	27.67626953125
7183	DHR	2007-06-14	27.865806579589844
7184	DHR	2007-06-15	28.131160736083984
7185	DHR	2007-06-18	28.29416275024414
7186	DHR	2007-06-19	28.487491607666016
7187	DHR	2007-06-20	28.225929260253906
7188	DHR	2007-06-21	28.487491607666016
7189	DHR	2007-06-22	28.093252182006836
7190	DHR	2007-06-25	28.100833892822266
7191	DHR	2007-06-26	28.05534553527832
7192	DHR	2007-06-27	28.218347549438477
7193	DHR	2007-06-28	28.43062973022461
7194	DHR	2007-06-29	28.620166778564453
7195	DHR	2007-07-02	29.02198600769043
7196	DHR	2007-07-03	29.226686477661133
7197	DHR	2007-07-05	29.067474365234375
7198	DHR	2007-07-06	29.340408325195312
7199	DHR	2007-07-09	29.575435638427734
7200	DHR	2007-07-10	29.11675453186035
7201	DHR	2007-07-11	29.097801208496094
7202	DHR	2007-07-12	29.61334228515625
7203	DHR	2007-07-13	29.62471580505371
7204	DHR	2007-07-16	29.829416275024414
7205	DHR	2007-07-17	30.416982650756836
7206	DHR	2007-07-18	30.23123550415039
7207	DHR	2007-07-19	29.799089431762695
7208	DHR	2007-07-20	29.560272216796875
7209	DHR	2007-07-23	29.351781845092773
7210	DHR	2007-07-24	29.166034698486328
7211	DHR	2007-07-25	29.332828521728516
7212	DHR	2007-07-26	28.55951499938965
7213	DHR	2007-07-27	27.92266845703125
7214	DHR	2007-07-30	29.056102752685547
7215	DHR	2007-07-31	28.309324264526367
7216	DHR	2007-08-01	28.733888626098633
7217	DHR	2007-08-02	29.27217674255371
7218	DHR	2007-08-03	28.737680435180664
7219	DHR	2007-08-06	29.810462951660156
7220	DHR	2007-08-07	30.181955337524414
7221	DHR	2007-08-08	30.996967315673828
7222	DHR	2007-08-09	30.8453369140625
7223	DHR	2007-08-10	30.212282180786133
7224	DHR	2007-08-13	29.61713409423828
7225	DHR	2007-08-14	28.946170806884766
7226	DHR	2007-08-15	28.252464294433594
7227	DHR	2007-08-16	28.381349563598633
7228	DHR	2007-08-17	29.014404296875
7229	DHR	2007-08-20	28.980287551879883
7230	DHR	2007-08-21	28.623958587646484
7231	DHR	2007-08-22	29.279756546020508
7232	DHR	2007-08-23	28.862775802612305
7233	DHR	2007-08-24	29.02577781677246
7234	DHR	2007-08-27	28.87793731689453
7235	DHR	2007-08-28	27.968158721923828
7236	DHR	2007-08-29	28.90068244934082
7237	DHR	2007-08-30	29.063684463500977
7238	DHR	2007-08-31	29.438968658447266
7239	DHR	2007-09-04	29.799089431762695
7240	DHR	2007-09-05	29.317665100097656
7241	DHR	2007-09-06	29.548900604248047
7242	DHR	2007-09-07	28.984079360961914
7243	DHR	2007-09-10	28.968915939331055
7244	DHR	2007-09-11	29.666414260864258
7245	DHR	2007-09-12	29.5072021484375
7246	DHR	2007-09-13	29.673994064331055
7247	DHR	2007-09-14	29.99620819091797
7248	DHR	2007-09-17	29.909021377563477
7249	DHR	2007-09-18	31.000757217407227
7250	DHR	2007-09-19	31.410158157348633
7251	DHR	2007-09-20	31.349506378173828
7252	DHR	2007-09-21	31.36846160888672
7253	DHR	2007-09-24	31.23199462890625
7254	DHR	2007-09-25	31.774070739746094
7255	DHR	2007-09-26	31.444276809692383
7256	DHR	2007-09-27	31.266111373901367
7257	DHR	2007-09-28	31.35329818725586
7258	DHR	2007-10-01	31.444276809692383
7259	DHR	2007-10-02	31.429113388061523
7260	DHR	2007-10-03	31.159969329833984
7261	DHR	2007-10-04	31.065200805664062
7262	DHR	2007-10-05	31.379833221435547
7263	DHR	2007-10-08	31.402578353881836
7264	DHR	2007-10-09	31.47460174560547
7265	DHR	2007-10-10	31.258529663085938
7266	DHR	2007-10-11	31.08794593811035
7267	DHR	2007-10-12	31.262319564819336
7268	DHR	2007-10-15	30.902198791503906
7269	DHR	2007-10-16	30.4890079498291
7270	DHR	2007-10-17	30.85671043395996
7271	DHR	2007-10-18	31.296436309814453
7272	DHR	2007-10-19	30.796058654785156
7273	DHR	2007-10-22	31.281274795532227
7274	DHR	2007-10-23	31.557998657226562
7275	DHR	2007-10-24	31.4821834564209
7276	DHR	2007-10-25	31.364669799804688
7277	DHR	2007-10-26	31.269901275634766
7278	DHR	2007-10-29	32.06595993041992
7279	DHR	2007-10-30	32.31993865966797
7280	DHR	2007-10-31	32.47536087036133
7281	DHR	2007-11-01	31.262319564819336
7282	DHR	2007-11-02	30.95147705078125
7283	DHR	2007-11-05	31.391204833984375
7284	DHR	2007-11-06	32.09249496459961
7285	DHR	2007-11-07	31.406368255615234
7286	DHR	2007-11-08	31.09931755065918
7287	DHR	2007-11-09	30.504169464111328
7288	DHR	2007-11-12	30.576194763183594
7289	DHR	2007-11-13	31.611068725585938
7290	DHR	2007-11-14	31.243366241455078
7291	DHR	2007-11-15	31.175132751464844
7292	DHR	2007-11-16	31.273691177368164
7293	DHR	2007-11-19	31.10689926147461
7294	DHR	2007-11-20	31.311599731445312
7295	DHR	2007-11-21	30.515541076660156
7296	DHR	2007-11-23	30.76194190979004
7297	DHR	2007-11-26	31.10689926147461
7298	DHR	2007-11-27	32.21000671386719
7299	DHR	2007-11-28	32.975738525390625
7300	DHR	2007-11-29	32.6686897277832
7301	DHR	2007-11-30	32.91129684448242
7302	DHR	2007-12-03	32.66489791870117
7303	DHR	2007-12-04	32.75587463378906
7304	DHR	2007-12-05	32.64594268798828
7305	DHR	2007-12-06	33.07429885864258
7306	DHR	2007-12-07	33.009857177734375
7307	DHR	2007-12-10	33.362396240234375
7308	DHR	2007-12-11	32.64973449707031
7309	DHR	2007-12-12	32.49431228637695
7310	DHR	2007-12-13	32.78999328613281
7311	DHR	2007-12-14	32.6118278503418
7312	DHR	2007-12-17	32.255496978759766
7313	DHR	2007-12-18	32.49052429199219
7314	DHR	2007-12-19	32.486732482910156
7315	DHR	2007-12-20	32.850643157958984
7316	DHR	2007-12-21	33.271419525146484
7317	DHR	2007-12-24	33.593631744384766
7318	DHR	2007-12-26	33.5860481262207
7319	DHR	2007-12-27	33.2335090637207
7320	DHR	2007-12-28	33.453372955322266
7321	DHR	2007-12-31	33.26004409790039
7322	DHR	2008-01-02	32.66489791870117
7323	DHR	2008-01-03	32.945411682128906
7324	DHR	2008-01-04	32.12282180786133
7325	DHR	2008-01-07	31.307809829711914
7326	DHR	2008-01-08	30.60651969909668
7327	DHR	2008-01-09	30.74677848815918
7328	DHR	2008-01-10	31.304018020629883
7329	DHR	2008-01-11	30.21607208251953
7330	DHR	2008-01-14	30.265352249145508
7331	DHR	2008-01-15	30.26156234741211
7332	DHR	2008-01-16	30.13646697998047
7333	DHR	2008-01-17	29.226686477661133
7334	DHR	2008-01-18	29.177406311035156
7335	DHR	2008-01-22	28.661865234375
7336	DHR	2008-01-23	29.014404296875
7337	DHR	2008-01-24	28.43062973022461
7338	DHR	2008-01-25	28.41925621032715
7339	DHR	2008-01-28	28.244882583618164
7340	DHR	2008-01-29	28.233509063720703
7341	DHR	2008-01-30	28.093252182006836
7342	DHR	2008-01-31	28.41546630859375
7343	DHR	2008-02-01	28.77937889099121
7344	DHR	2008-02-04	28.597421646118164
7345	DHR	2008-02-05	28.013647079467773
7346	DHR	2008-02-06	27.717967987060547
7347	DHR	2008-02-07	27.869598388671875
7348	DHR	2008-02-08	27.774829864501953
7349	DHR	2008-02-11	27.862016677856445
7350	DHR	2008-02-12	27.843063354492188
7351	DHR	2008-02-13	28.78696060180664
7352	DHR	2008-02-14	28.39272117614746
7353	DHR	2008-02-15	28.468536376953125
7354	DHR	2008-02-19	28.41167640686035
7355	DHR	2008-02-20	28.620166778564453
7356	DHR	2008-02-21	28.30174446105957
7357	DHR	2008-02-22	28.29416275024414
7358	DHR	2008-02-25	28.688400268554688
7359	DHR	2008-02-26	29.03714942932129
7360	DHR	2008-02-27	28.4533748626709
7361	DHR	2008-02-28	28.244882583618164
7362	DHR	2008-02-29	28.108415603637695
7363	DHR	2008-03-03	28.150114059448242
7364	DHR	2008-03-04	28.225929260253906
7365	DHR	2008-03-05	28.081880569458008
7366	DHR	2008-03-06	27.68385124206543
7367	DHR	2008-03-07	27.31993865966797
7368	DHR	2008-03-10	26.58453369140625
7369	DHR	2008-03-11	27.282032012939453
7370	DHR	2008-03-12	27.357847213745117
7371	DHR	2008-03-13	27.604246139526367
7372	DHR	2008-03-14	27.46019744873047
7373	DHR	2008-03-17	27.43366241455078
7374	DHR	2008-03-18	28.809703826904297
7375	DHR	2008-03-19	28.41167640686035
7376	DHR	2008-03-20	28.957544326782227
7377	DHR	2008-03-24	29.336618423461914
7378	DHR	2008-03-25	29.62471580505371
7379	DHR	2008-03-26	29.27217674255371
7380	DHR	2008-03-27	28.889310836791992
7381	DHR	2008-03-28	28.476118087768555
7382	DHR	2008-03-31	28.821077346801758
7383	DHR	2008-04-01	29.946929931640625
7384	DHR	2008-04-02	29.696739196777344
7385	DHR	2008-04-03	29.5109920501709
7386	DHR	2008-04-04	29.886276245117188
7387	DHR	2008-04-07	29.719484329223633
7388	DHR	2008-04-08	29.840787887573242
7389	DHR	2008-04-09	29.49203872680664
7390	DHR	2008-04-10	29.488248825073242
7391	DHR	2008-04-11	28.567096710205078
7392	DHR	2008-04-14	27.998483657836914
7393	DHR	2008-04-15	28.31690788269043
7394	DHR	2008-04-16	29.14328956604004
7395	DHR	2008-04-17	28.112205505371094
7396	DHR	2008-04-18	28.495071411132812
7397	DHR	2008-04-21	28.620166778564453
7398	DHR	2008-04-22	28.623958587646484
7399	DHR	2008-04-23	28.77179718017578
7400	DHR	2008-04-24	29.097801208496094
7401	DHR	2008-04-25	29.401060104370117
7402	DHR	2008-04-28	29.590599060058594
7403	DHR	2008-04-29	29.51857566833496
7404	DHR	2008-04-30	29.575435638427734
7405	DHR	2008-05-01	29.87490463256836
7406	DHR	2008-05-02	29.567853927612305
7407	DHR	2008-05-05	29.25701332092285
7408	DHR	2008-05-06	29.26080322265625
7409	DHR	2008-05-07	28.847612380981445
7410	DHR	2008-05-08	29.313873291015625
7411	DHR	2008-05-09	29.215314865112305
7412	DHR	2008-05-12	29.72327423095703
7413	DHR	2008-05-13	29.719484329223633
7414	DHR	2008-05-14	29.950719833374023
7415	DHR	2008-05-15	30.3525390625
7416	DHR	2008-05-16	30.3525390625
7417	DHR	2008-05-19	29.799089431762695
7418	DHR	2008-05-20	29.64366912841797
7419	DHR	2008-05-21	29.207733154296875
7420	DHR	2008-05-22	29.086429595947266
7421	DHR	2008-05-23	28.749052047729492
7422	DHR	2008-05-27	28.760425567626953
7423	DHR	2008-05-28	29.0106143951416
7424	DHR	2008-05-29	28.99165916442871
7425	DHR	2008-05-30	29.63608741760254
7426	DHR	2008-06-02	29.412433624267578
7427	DHR	2008-06-03	30.159212112426758
7428	DHR	2008-06-04	30.284305572509766
7429	DHR	2008-06-05	31.292646408081055
7430	DHR	2008-06-06	30.018953323364258
7431	DHR	2008-06-09	30.193328857421875
7432	DHR	2008-06-10	30.23123550415039
7433	DHR	2008-06-11	29.99241828918457
7434	DHR	2008-06-12	30.299468994140625
7435	DHR	2008-06-13	31.004549026489258
7436	DHR	2008-06-16	30.81501007080078
7437	DHR	2008-06-17	30.693706512451172
7438	DHR	2008-06-18	30.447309494018555
7439	DHR	2008-06-19	31.08415412902832
7440	DHR	2008-06-20	30.35633087158203
7441	DHR	2008-06-23	30.35633087158203
7442	DHR	2008-06-24	30.12509536743164
7443	DHR	2008-06-25	30.24260711669922
7444	DHR	2008-06-26	28.90068244934082
7445	DHR	2008-06-27	29.13949966430664
7446	DHR	2008-06-30	29.302501678466797
7447	DHR	2008-07-01	29.366945266723633
7448	DHR	2008-07-02	28.495071411132812
7449	DHR	2008-07-03	28.91584587097168
7450	DHR	2008-07-07	28.91584587097168
7451	DHR	2008-07-08	29.120546340942383
7452	DHR	2008-07-09	28.593631744384766
7453	DHR	2008-07-10	28.8703556060791
7454	DHR	2008-07-11	28.457164764404297
7455	DHR	2008-07-14	28.53676986694336
7456	DHR	2008-07-15	28.214555740356445
7457	DHR	2008-07-16	28.889310836791992
7458	DHR	2008-07-17	30.667171478271484
7459	DHR	2008-07-18	31.22441291809082
7460	DHR	2008-07-21	30.826383590698242
7461	DHR	2008-07-22	31.20166778564453
7462	DHR	2008-07-23	30.62547492980957
7463	DHR	2008-07-24	30.189537048339844
7464	DHR	2008-07-25	30.758150100708008
7465	DHR	2008-07-28	30.451099395751953
7466	DHR	2008-07-29	30.689916610717773
7467	DHR	2008-07-30	30.818801879882812
7468	DHR	2008-07-31	30.193328857421875
7469	DHR	2008-08-01	30.564821243286133
7470	DHR	2008-08-04	30.458681106567383
7471	DHR	2008-08-05	31.288854598999023
7472	DHR	2008-08-06	31.20924949645996
7473	DHR	2008-08-07	31.22441291809082
7474	DHR	2008-08-08	31.637603759765625
7475	DHR	2008-08-11	31.58832359313965
7476	DHR	2008-08-12	31.45943832397461
7477	DHR	2008-08-13	31.56178855895996
7478	DHR	2008-08-14	32.028053283691406
7479	DHR	2008-08-15	31.80818748474121
7480	DHR	2008-08-18	31.595905303955078
7481	DHR	2008-08-19	30.97801399230957
7482	DHR	2008-08-20	31.000757217407227
7483	DHR	2008-08-21	31.205459594726562
7484	DHR	2008-08-22	31.21683120727539
7485	DHR	2008-08-25	30.617891311645508
7486	DHR	2008-08-26	30.7012882232666
7487	DHR	2008-08-27	30.73161506652832
7488	DHR	2008-08-28	31.080364227294922
7489	DHR	2008-08-29	30.921152114868164
7490	DHR	2008-09-02	30.890825271606445
7491	DHR	2008-09-03	30.61031150817871
7492	DHR	2008-09-04	29.39727020263672
7493	DHR	2008-09-05	29.473085403442383
7494	DHR	2008-09-08	29.72327423095703
7495	DHR	2008-09-09	28.874147415161133
7496	DHR	2008-09-10	29.26080322265625
7497	DHR	2008-09-11	29.63229751586914
7498	DHR	2008-09-12	29.1546630859375
7499	DHR	2008-09-15	28.358604431152344
7500	DHR	2008-09-16	28.934799194335938
7501	DHR	2008-09-17	28.203184127807617
7502	DHR	2008-09-18	29.03714942932129
7503	DHR	2008-09-19	29.51478385925293
7504	DHR	2008-09-22	28.332069396972656
7505	DHR	2008-09-23	27.020469665527344
7506	DHR	2008-09-24	27.236543655395508
7507	DHR	2008-09-25	26.880212783813477
7508	DHR	2008-09-26	26.906747817993164
7509	DHR	2008-09-29	25.86808204650879
7510	DHR	2008-09-30	26.307809829711914
7511	DHR	2008-10-01	25.97801399230957
7512	DHR	2008-10-02	24.61713409423828
7513	DHR	2008-10-03	23.741470336914062
7514	DHR	2008-10-06	23.3131160736084
7515	DHR	2008-10-07	21.96739959716797
7516	DHR	2008-10-08	21.47081184387207
7517	DHR	2008-10-09	20.166793823242188
7518	DHR	2008-10-10	21.171342849731445
7519	DHR	2008-10-13	23.373767852783203
7520	DHR	2008-10-14	22.827899932861328
7521	DHR	2008-10-15	20.473844528198242
7522	DHR	2008-10-16	22.088703155517578
7523	DHR	2008-10-17	21.379833221435547
7524	DHR	2008-10-20	21.60727882385254
7525	DHR	2008-10-21	22.024261474609375
7526	DHR	2008-10-22	21.550416946411133
7527	DHR	2008-10-23	21.068992614746094
7528	DHR	2008-10-24	20.568613052368164
7529	DHR	2008-10-27	20.0
7530	DHR	2008-10-28	21.595905303955078
7531	DHR	2008-10-29	21.527671813964844
7532	DHR	2008-10-30	22.122819900512695
7533	DHR	2008-10-31	22.456405639648438
7534	DHR	2008-11-03	22.589082717895508
7535	DHR	2008-11-04	23.608795166015625
7536	DHR	2008-11-05	22.517057418823242
7537	DHR	2008-11-06	21.30022621154785
7538	DHR	2008-11-07	21.652767181396484
7539	DHR	2008-11-10	21.626232147216797
7540	DHR	2008-11-11	21.09173583984375
7541	DHR	2008-11-12	20.24260711669922
7542	DHR	2008-11-13	21.512508392333984
7543	DHR	2008-11-14	20.439727783203125
7544	DHR	2008-11-17	19.988628387451172
7545	DHR	2008-11-18	20.4927978515625
7546	DHR	2008-11-19	19.5034122467041
7547	DHR	2008-11-20	18.752843856811523
7548	DHR	2008-11-21	20.068233489990234
7549	DHR	2008-11-24	21.159969329833984
7550	DHR	2008-11-25	21.09173583984375
7551	DHR	2008-11-26	20.458681106567383
7552	DHR	2008-11-28	21.09173583984375
7553	DHR	2008-12-01	19.16224479675293
7554	DHR	2008-12-02	18.851402282714844
7555	DHR	2008-12-03	19.336618423461914
7556	DHR	2008-12-04	18.813495635986328
7557	DHR	2008-12-05	19.078847885131836
7558	DHR	2008-12-08	19.696739196777344
7559	DHR	2008-12-09	18.8703556060791
7560	DHR	2008-12-10	19.40864372253418
7561	DHR	2008-12-11	18.832448959350586
7562	DHR	2008-12-12	19.23805809020996
7563	DHR	2008-12-15	19.15087127685547
7564	DHR	2008-12-16	20.576194763183594
7565	DHR	2008-12-17	20.45488929748535
7566	DHR	2008-12-18	20.85671043395996
7567	DHR	2008-12-19	20.87187385559082
7568	DHR	2008-12-22	20.648218154907227
7569	DHR	2008-12-23	20.50037956237793
7570	DHR	2008-12-24	20.73161506652832
7571	DHR	2008-12-26	20.754358291625977
7572	DHR	2008-12-29	20.697498321533203
7573	DHR	2008-12-30	21.080364227294922
7574	DHR	2008-12-31	21.45943832397461
7575	DHR	2009-01-02	21.910537719726562
7576	DHR	2009-01-05	21.57316017150879
7577	DHR	2009-01-06	21.891584396362305
7578	DHR	2009-01-07	21.304018020629883
7579	DHR	2009-01-08	21.053829193115234
7580	DHR	2009-01-09	20.705080032348633
7581	DHR	2009-01-12	20.689916610717773
7582	DHR	2009-01-13	20.094768524169922
7583	DHR	2009-01-14	20.056861877441406
7584	DHR	2009-01-15	20.519332885742188
7585	DHR	2009-01-16	20.443517684936523
7586	DHR	2009-01-20	19.548900604248047
7587	DHR	2009-01-21	19.795299530029297
7588	DHR	2009-01-22	19.61334228515625
7589	DHR	2009-01-23	19.465503692626953
7590	DHR	2009-01-26	21.273691177368164
7591	DHR	2009-01-27	21.70962905883789
7592	DHR	2009-01-28	21.884002685546875
7593	DHR	2009-01-29	21.489765167236328
7594	DHR	2009-01-30	21.20166778564453
7595	DHR	2009-02-02	21.068992614746094
7596	DHR	2009-02-03	21.288854598999023
7597	DHR	2009-02-04	21.402578353881836
7598	DHR	2009-02-05	21.9749813079834
7599	DHR	2009-02-06	22.19105339050293
7600	DHR	2009-02-09	21.956026077270508
7601	DHR	2009-02-10	21.186504364013672
7602	DHR	2009-02-11	21.372251510620117
7603	DHR	2009-02-12	21.364669799804688
7604	DHR	2009-02-13	21.372251510620117
7605	DHR	2009-02-17	20.47763442993164
7606	DHR	2009-02-18	20.428354263305664
7607	DHR	2009-02-19	20.166793823242188
7608	DHR	2009-02-20	19.87869644165039
7609	DHR	2009-02-23	19.457923889160156
7610	DHR	2009-02-24	19.935556411743164
7611	DHR	2009-02-25	19.685367584228516
7612	DHR	2009-02-26	19.5034122467041
7613	DHR	2009-02-27	19.241849899291992
7614	DHR	2009-03-02	18.5178165435791
7615	DHR	2009-03-03	18.843820571899414
7616	DHR	2009-03-04	19.700531005859375
7617	DHR	2009-03-05	18.840030670166016
7618	DHR	2009-03-06	18.692190170288086
7619	DHR	2009-03-09	18.20697593688965
7620	DHR	2009-03-10	19.37452507019043
7621	DHR	2009-03-11	19.75739288330078
7622	DHR	2009-03-12	20.62926483154297
7623	DHR	2009-03-13	20.511751174926758
7624	DHR	2009-03-16	20.48521614074707
7625	DHR	2009-03-17	20.94768714904785
7626	DHR	2009-03-18	21.22441291809082
7627	DHR	2009-03-19	20.74677848815918
7628	DHR	2009-03-20	20.318422317504883
7629	DHR	2009-03-23	21.296436309814453
7630	DHR	2009-03-24	20.905988693237305
7631	DHR	2009-03-25	21.068992614746094
7632	DHR	2009-03-26	21.391204833984375
7633	DHR	2009-03-27	21.015920639038086
7634	DHR	2009-03-30	20.413192749023438
7635	DHR	2009-03-31	20.553449630737305
7636	DHR	2009-04-01	19.905231475830078
7637	DHR	2009-04-02	20.62926483154297
7638	DHR	2009-04-03	20.409400939941406
7639	DHR	2009-04-06	20.4890079498291
7640	DHR	2009-04-07	20.01516342163086
7641	DHR	2009-04-08	20.064443588256836
7642	DHR	2009-04-09	21.44806671142578
7643	DHR	2009-04-13	21.10689926147461
7644	DHR	2009-04-14	20.62926483154297
7645	DHR	2009-04-15	20.299468994140625
7646	DHR	2009-04-16	20.81501007080078
7647	DHR	2009-04-17	20.909780502319336
7648	DHR	2009-04-20	20.163002014160156
7649	DHR	2009-04-21	20.60651969909668
7650	DHR	2009-04-22	20.864290237426758
7651	DHR	2009-04-23	22.001516342163086
7652	DHR	2009-04-24	22.907506942749023
7653	DHR	2009-04-27	22.175891876220703
7654	DHR	2009-04-28	21.796815872192383
7655	DHR	2009-04-29	22.365428924560547
7656	DHR	2009-04-30	22.153146743774414
7657	DHR	2009-05-01	22.43745231628418
7658	DHR	2009-05-04	23.252464294433594
7659	DHR	2009-05-05	23.627748489379883
7660	DHR	2009-05-06	23.55951499938965
7661	DHR	2009-05-07	23.123577117919922
7662	DHR	2009-05-08	23.267627716064453
7663	DHR	2009-05-11	22.903715133666992
7664	DHR	2009-05-12	22.782411575317383
7665	DHR	2009-05-13	22.122819900512695
7666	DHR	2009-05-14	22.031841278076172
7667	DHR	2009-05-15	21.925701141357422
7668	DHR	2009-05-18	22.513267517089844
7669	DHR	2009-05-19	22.729339599609375
7670	DHR	2009-05-20	22.884761810302734
7671	DHR	2009-05-21	22.365428924560547
7672	DHR	2009-05-22	22.44882583618164
7673	DHR	2009-05-26	23.229719161987305
7674	DHR	2009-05-27	22.854434967041016
7675	DHR	2009-05-28	22.748294830322266
7676	DHR	2009-05-29	22.877180099487305
7677	DHR	2009-06-01	23.968915939331055
7678	DHR	2009-06-02	23.794540405273438
7679	DHR	2009-06-03	23.56330680847168
7680	DHR	2009-06-04	23.862775802612305
7681	DHR	2009-06-05	24.13191795349121
7682	DHR	2009-06-08	24.13949966430664
7683	DHR	2009-06-09	24.25701332092285
7684	DHR	2009-06-10	23.946170806884766
7685	DHR	2009-06-11	23.972707748413086
7686	DHR	2009-06-12	23.794540405273438
7687	DHR	2009-06-15	23.445791244506836
7688	DHR	2009-06-16	22.979530334472656
7689	DHR	2009-06-17	23.157695770263672
7690	DHR	2009-06-18	23.27520751953125
7691	DHR	2009-06-19	23.199392318725586
7692	DHR	2009-06-22	22.543594360351562
7693	DHR	2009-06-23	22.55496597290039
7694	DHR	2009-06-24	22.846853256225586
7695	DHR	2009-06-25	23.396512985229492
7696	DHR	2009-06-26	23.79075050354004
7697	DHR	2009-06-29	23.794540405273438
7698	DHR	2009-06-30	23.404094696044922
7699	DHR	2009-07-01	23.188020706176758
7700	DHR	2009-07-02	22.600454330444336
7701	DHR	2009-07-06	22.54738426208496
7702	DHR	2009-07-07	21.978771209716797
7703	DHR	2009-07-08	21.895374298095703
7704	DHR	2009-07-09	22.020469665527344
7705	DHR	2009-07-10	22.141773223876953
7706	DHR	2009-07-13	22.43745231628418
7707	DHR	2009-07-14	22.619409561157227
7708	DHR	2009-07-15	23.233509063720703
7709	DHR	2009-07-16	23.597421646118164
7710	DHR	2009-07-17	23.241092681884766
7711	DHR	2009-07-20	23.99165916442871
7712	DHR	2009-07-21	24.18498992919922
7713	DHR	2009-07-22	24.29113006591797
7714	DHR	2009-07-23	22.964366912841797
7715	DHR	2009-07-24	23.726308822631836
7716	DHR	2009-07-27	23.442001342773438
7717	DHR	2009-07-28	22.994693756103516
7718	DHR	2009-07-29	23.04018211364746
7719	DHR	2009-07-30	23.17664909362793
7720	DHR	2009-07-31	23.214555740356445
7721	DHR	2009-08-03	23.555723190307617
7722	DHR	2009-08-04	23.692190170288086
7723	DHR	2009-08-05	23.214555740356445
7724	DHR	2009-08-06	23.210765838623047
7725	DHR	2009-08-07	23.388931274414062
7726	DHR	2009-08-10	23.252464294433594
7727	DHR	2009-08-11	22.854434967041016
7728	DHR	2009-08-12	22.975738525390625
7729	DHR	2009-08-13	22.774829864501953
7730	DHR	2009-08-14	22.782411575317383
7731	DHR	2009-08-17	22.376800537109375
7732	DHR	2009-08-18	22.687641143798828
7733	DHR	2009-08-19	22.903715133666992
7734	DHR	2009-08-20	23.028810501098633
7735	DHR	2009-08-21	23.464746475219727
7736	DHR	2009-08-24	23.620166778564453
7737	DHR	2009-08-25	23.809703826904297
7738	DHR	2009-08-26	23.64670181274414
7739	DHR	2009-08-27	23.673236846923828
7740	DHR	2009-08-28	23.347232818603516
7741	DHR	2009-08-31	23.013647079467773
7742	DHR	2009-09-01	22.903715133666992
7743	DHR	2009-09-02	23.55193328857422
7744	DHR	2009-09-03	24.317665100097656
7745	DHR	2009-09-04	24.927976608276367
7746	DHR	2009-09-08	24.96967315673828
7747	DHR	2009-09-09	25.235027313232422
7748	DHR	2009-09-10	25.549659729003906
7749	DHR	2009-09-11	25.564821243286133
7750	DHR	2009-09-14	25.754358291625977
7751	DHR	2009-09-15	25.750568389892578
7752	DHR	2009-09-16	25.905988693237305
7753	DHR	2009-09-17	26.00834083557129
7754	DHR	2009-09-18	25.833965301513672
7755	DHR	2009-09-21	25.648218154907227
7756	DHR	2009-09-22	25.902198791503906
7757	DHR	2009-09-23	25.686126708984375
7758	DHR	2009-09-24	25.280515670776367
7759	DHR	2009-09-25	25.060651779174805
7760	DHR	2009-09-28	25.439727783203125
7761	DHR	2009-09-29	25.542076110839844
7762	DHR	2009-09-30	25.519332885742188
7763	DHR	2009-10-01	24.74980926513672
7764	DHR	2009-10-02	24.541318893432617
7765	DHR	2009-10-05	24.65504264831543
7766	DHR	2009-10-06	24.836997985839844
7767	DHR	2009-10-07	24.76876449584961
7768	DHR	2009-10-08	25.23123550415039
7769	DHR	2009-10-09	25.71645164489746
7770	DHR	2009-10-12	25.712661743164062
7771	DHR	2009-10-13	25.826383590698242
7772	DHR	2009-10-14	26.402578353881836
7773	DHR	2009-10-15	26.45943832397461
7774	DHR	2009-10-16	26.250947952270508
7775	DHR	2009-10-19	26.527671813964844
7776	DHR	2009-10-20	26.774070739746094
7777	DHR	2009-10-21	26.751327514648438
7778	DHR	2009-10-22	26.96360969543457
7779	DHR	2009-10-23	26.535253524780273
7780	DHR	2009-10-26	26.167551040649414
7781	DHR	2009-10-27	26.08794593811035
7782	DHR	2009-10-28	25.7012882232666
7783	DHR	2009-10-29	26.22062110900879
7784	DHR	2009-10-30	25.864290237426758
7785	DHR	2009-11-02	25.985595703125
7786	DHR	2009-11-03	26.148597717285156
7787	DHR	2009-11-04	26.535253524780273
7788	DHR	2009-11-05	27.111448287963867
7789	DHR	2009-11-06	27.278240203857422
7790	DHR	2009-11-09	27.501895904541016
7791	DHR	2009-11-10	27.55496597290039
7792	DHR	2009-11-11	27.456405639648438
7793	DHR	2009-11-12	27.399545669555664
7794	DHR	2009-11-13	27.517057418823242
7795	DHR	2009-11-16	27.702804565429688
7796	DHR	2009-11-17	27.80894660949707
7797	DHR	2009-11-18	27.403335571289062
7798	DHR	2009-11-19	27.16830825805664
7799	DHR	2009-11-20	27.172100067138672
7800	DHR	2009-11-23	27.494314193725586
7801	DHR	2009-11-24	27.228961944580078
7802	DHR	2009-11-25	27.285823822021484
7803	DHR	2009-11-27	26.978771209716797
7804	DHR	2009-11-30	26.884002685546875
7805	DHR	2009-12-01	27.259286880493164
7806	DHR	2009-12-02	27.240333557128906
7807	DHR	2009-12-03	27.096284866333008
7808	DHR	2009-12-04	27.456405639648438
7809	DHR	2009-12-07	27.45261573791504
7810	DHR	2009-12-08	27.04700469970703
7811	DHR	2009-12-09	27.399545669555664
7812	DHR	2009-12-10	27.34647560119629
7813	DHR	2009-12-11	27.32373046875
7814	DHR	2009-12-14	27.630781173706055
7815	DHR	2009-12-15	27.58529281616211
7816	DHR	2009-12-16	27.619409561157227
7817	DHR	2009-12-17	28.222137451171875
7818	DHR	2009-12-18	28.491281509399414
7819	DHR	2009-12-21	28.836240768432617
7820	DHR	2009-12-22	28.673236846923828
7821	DHR	2009-12-23	28.737680435180664
7822	DHR	2009-12-24	28.847612380981445
7823	DHR	2009-12-28	28.733888626098633
7824	DHR	2009-12-29	28.733888626098633
7825	DHR	2009-12-30	28.726308822631836
7826	DHR	2009-12-31	28.506444931030273
7827	DHR	2010-01-04	28.487491607666016
7828	DHR	2010-01-05	28.4533748626709
7829	DHR	2010-01-06	28.506444931030273
7830	DHR	2010-01-07	28.741470336914062
7831	DHR	2010-01-08	29.14328956604004
7832	DHR	2010-01-11	29.473085403442383
7833	DHR	2010-01-12	29.063684463500977
7834	DHR	2010-01-13	29.135709762573242
7835	DHR	2010-01-14	29.25701332092285
7836	DHR	2010-01-15	28.889310836791992
7837	DHR	2010-01-19	29.11675453186035
7838	DHR	2010-01-20	28.8059139251709
7839	DHR	2010-01-21	28.320697784423828
7840	DHR	2010-01-22	27.843063354492188
7841	DHR	2010-01-25	28.248672485351562
7842	DHR	2010-01-26	28.074298858642578
7843	DHR	2010-01-27	28.123577117919922
7844	DHR	2010-01-28	27.619409561157227
7845	DHR	2010-01-29	27.04700469970703
7846	DHR	2010-02-01	27.236543655395508
7847	DHR	2010-02-02	27.69901466369629
7848	DHR	2010-02-03	27.626989364624023
7849	DHR	2010-02-04	26.8271427154541
7850	DHR	2010-02-05	26.918119430541992
7851	DHR	2010-02-08	26.59211540222168
7852	DHR	2010-02-09	26.872631072998047
7853	DHR	2010-02-10	26.906747817993164
7854	DHR	2010-02-11	27.255496978759766
7855	DHR	2010-02-12	27.266868591308594
7856	DHR	2010-02-16	27.862016677856445
7857	DHR	2010-02-17	28.5178165435791
7858	DHR	2010-02-18	28.616376876831055
7859	DHR	2010-02-19	28.79075050354004
7860	DHR	2010-02-22	28.714935302734375
7861	DHR	2010-02-23	28.29416275024414
7862	DHR	2010-02-24	28.248672485351562
7863	DHR	2010-02-25	28.26004409790039
7864	DHR	2010-02-26	28.04018211364746
7865	DHR	2010-03-01	28.56330680847168
7866	DHR	2010-03-02	28.627748489379883
7867	DHR	2010-03-03	28.54056167602539
7868	DHR	2010-03-04	28.76800537109375
7869	DHR	2010-03-05	29.16982650756836
7870	DHR	2010-03-08	29.03714942932129
7871	DHR	2010-03-09	29.39727020263672
7872	DHR	2010-03-10	29.537527084350586
7873	DHR	2010-03-11	29.673994064331055
7874	DHR	2010-03-12	29.61334228515625
7875	DHR	2010-03-15	29.575435638427734
7876	DHR	2010-03-16	29.560272216796875
7877	DHR	2010-03-17	29.344200134277344
7878	DHR	2010-03-18	29.564064025878906
7879	DHR	2010-03-19	29.181198120117188
7880	DHR	2010-03-22	29.3631534576416
7881	DHR	2010-03-23	29.39727020263672
7882	DHR	2010-03-24	28.946170806884766
7883	DHR	2010-03-25	28.987869262695312
7884	DHR	2010-03-26	29.04473114013672
7885	DHR	2010-03-29	29.329036712646484
7886	DHR	2010-03-30	30.659591674804688
7887	DHR	2010-03-31	30.291887283325195
7888	DHR	2010-04-01	30.564821243286133
7889	DHR	2010-04-05	30.667171478271484
7890	DHR	2010-04-06	30.542076110839844
7891	DHR	2010-04-07	30.47763442993164
7892	DHR	2010-04-08	30.269142150878906
7893	DHR	2010-04-09	30.447309494018555
7894	DHR	2010-04-12	30.462472915649414
7895	DHR	2010-04-13	30.034116744995117
7896	DHR	2010-04-14	30.667171478271484
7897	DHR	2010-04-15	30.73540687561035
7898	DHR	2010-04-16	30.26156234741211
7899	DHR	2010-04-19	30.295679092407227
7900	DHR	2010-04-20	30.6368465423584
7901	DHR	2010-04-21	30.88324546813965
7902	DHR	2010-04-22	31.990144729614258
7903	DHR	2010-04-23	32.376800537109375
7904	DHR	2010-04-26	32.221378326416016
7905	DHR	2010-04-27	31.56178855895996
7906	DHR	2010-04-28	31.656557083129883
7907	DHR	2010-04-29	32.22517013549805
7908	DHR	2010-04-30	31.94844627380371
7909	DHR	2010-05-03	32.39954376220703
7910	DHR	2010-05-04	31.512508392333984
7911	DHR	2010-05-05	31.254737854003906
7912	DHR	2010-05-06	30.428354263305664
7913	DHR	2010-05-07	30.25398063659668
7914	DHR	2010-05-10	31.902957916259766
7915	DHR	2010-05-11	31.925701141357422
7916	DHR	2010-05-12	33.13874053955078
7917	DHR	2010-05-13	32.65731430053711
7918	DHR	2010-05-14	32.23275375366211
7919	DHR	2010-05-17	31.993934631347656
7920	DHR	2010-05-18	31.44048500061035
7921	DHR	2010-05-19	30.60272979736328
7922	DHR	2010-05-20	29.772554397583008
7923	DHR	2010-05-21	30.288097381591797
7924	DHR	2010-05-24	29.844579696655273
7925	DHR	2010-05-25	29.89764976501465
7926	DHR	2010-05-26	29.836997985839844
7927	DHR	2010-05-27	30.515541076660156
7928	DHR	2010-05-28	30.090978622436523
7929	DHR	2010-06-01	29.86353302001953
7930	DHR	2010-06-02	30.784685134887695
7931	DHR	2010-06-03	30.890825271606445
7932	DHR	2010-06-04	29.484458923339844
7933	DHR	2010-06-07	28.855192184448242
7934	DHR	2010-06-08	29.063684463500977
7935	DHR	2010-06-09	28.881729125976562
7936	DHR	2010-06-10	29.806671142578125
7937	DHR	2010-06-11	29.821834564208984
7938	DHR	2010-06-14	30.068233489990234
7939	DHR	2010-06-15	30.8415470123291
7940	DHR	2010-06-16	30.87187385559082
7941	DHR	2010-06-17	30.750568389892578
7942	DHR	2010-06-18	30.864290237426758
7943	DHR	2010-06-21	30.720243453979492
7944	DHR	2010-06-22	30.060651779174805
7945	DHR	2010-06-23	30.0
7946	DHR	2010-06-24	29.39348030090332
7947	DHR	2010-06-25	29.64366912841797
7948	DHR	2010-06-28	29.431386947631836
7949	DHR	2010-06-29	28.491281509399414
7950	DHR	2010-06-30	28.142532348632812
7951	DHR	2010-07-01	27.79378318786621
7952	DHR	2010-07-02	27.482942581176758
7953	DHR	2010-07-06	27.217588424682617
7954	DHR	2010-07-07	28.210765838623047
7955	DHR	2010-07-08	28.468536376953125
7956	DHR	2010-07-09	28.605003356933594
7957	DHR	2010-07-12	28.445791244506836
7958	DHR	2010-07-13	28.87793731689453
7959	DHR	2010-07-14	28.87793731689453
7960	DHR	2010-07-15	29.075056076049805
7961	DHR	2010-07-16	28.362396240234375
7962	DHR	2010-07-19	28.574678421020508
7963	DHR	2010-07-20	28.90068244934082
7964	DHR	2010-07-21	28.65807342529297
7965	DHR	2010-07-22	28.40030288696289
7966	DHR	2010-07-23	28.855192184448242
7967	DHR	2010-07-26	29.26459312438965
7968	DHR	2010-07-27	29.04473114013672
7969	DHR	2010-07-28	28.824867248535156
7970	DHR	2010-07-29	29.02198600769043
7971	DHR	2010-07-30	29.120546340942383
7972	DHR	2010-08-02	29.575435638427734
7973	DHR	2010-08-03	29.302501678466797
7974	DHR	2010-08-04	29.86353302001953
7975	DHR	2010-08-05	30.098560333251953
7976	DHR	2010-08-06	29.583017349243164
7977	DHR	2010-08-09	29.711902618408203
7978	DHR	2010-08-10	29.5072021484375
7979	DHR	2010-08-11	28.468536376953125
7980	DHR	2010-08-12	28.210765838623047
7981	DHR	2010-08-13	28.06671714782715
7982	DHR	2010-08-16	28.203184127807617
7983	DHR	2010-08-17	28.506444931030273
7984	DHR	2010-08-18	28.31690788269043
7985	DHR	2010-08-19	27.56633758544922
7986	DHR	2010-08-20	27.543594360351562
7987	DHR	2010-08-23	27.558757781982422
7988	DHR	2010-08-24	27.096284866333008
7989	DHR	2010-08-25	27.31614875793457
7990	DHR	2010-08-26	27.20242691040039
7991	DHR	2010-08-27	27.854434967041016
7992	DHR	2010-08-30	27.55117416381836
7993	DHR	2010-08-31	27.543594360351562
7994	DHR	2010-09-01	28.809703826904297
7995	DHR	2010-09-02	29.1584529876709
7996	DHR	2010-09-03	29.742229461669922
7997	DHR	2010-09-07	29.673994064331055
7998	DHR	2010-09-08	29.886276245117188
7999	DHR	2010-09-09	29.939348220825195
8000	DHR	2010-09-10	30.01516342163086
8001	DHR	2010-09-13	30.47763442993164
8002	DHR	2010-09-14	30.47005271911621
8003	DHR	2010-09-15	30.36391258239746
8004	DHR	2010-09-16	30.45488929748535
8005	DHR	2010-09-17	30.917362213134766
8006	DHR	2010-09-20	31.182714462280273
8007	DHR	2010-09-21	31.11448097229004
8008	DHR	2010-09-22	30.811220169067383
8009	DHR	2010-09-23	30.409400939941406
8010	DHR	2010-09-24	31.258529663085938
8011	DHR	2010-09-27	30.932525634765625
8012	DHR	2010-09-28	31.425321578979492
8013	DHR	2010-09-29	30.758150100708008
8014	DHR	2010-09-30	30.788476943969727
8015	DHR	2010-10-01	30.62926483154297
8016	DHR	2010-10-04	30.113723754882812
8017	DHR	2010-10-05	30.917362213134766
8018	DHR	2010-10-06	30.99317741394043
8019	DHR	2010-10-07	30.87187385559082
8020	DHR	2010-10-08	31.379833221435547
8021	DHR	2010-10-11	31.311599731445312
8022	DHR	2010-10-12	31.357088088989258
8023	DHR	2010-10-13	31.865049362182617
8024	DHR	2010-10-14	31.72100067138672
8025	DHR	2010-10-15	31.781652450561523
8026	DHR	2010-10-18	31.81955909729004
8027	DHR	2010-10-19	31.243366241455078
8028	DHR	2010-10-20	31.531463623046875
8029	DHR	2010-10-21	32.8809700012207
8030	DHR	2010-10-22	32.73692321777344
8031	DHR	2010-10-25	32.49431228637695
8032	DHR	2010-10-26	32.57770919799805
8033	DHR	2010-10-27	32.517059326171875
8034	DHR	2010-10-28	32.653526306152344
8035	DHR	2010-10-29	32.873390197753906
8036	DHR	2010-11-01	32.7520866394043
8037	DHR	2010-11-02	33.115997314453125
8038	DHR	2010-11-03	33.206974029541016
8039	DHR	2010-11-04	33.88930892944336
8040	DHR	2010-11-05	34.116756439208984
8041	DHR	2010-11-08	33.578468322753906
8042	DHR	2010-11-09	32.90371322631836
8043	DHR	2010-11-10	33.115997314453125
8044	DHR	2010-11-11	33.42683792114258
8045	DHR	2010-11-12	33.01743698120117
8046	DHR	2010-11-15	33.191810607910156
8047	DHR	2010-11-16	32.44882583618164
8048	DHR	2010-11-17	32.28203201293945
8049	DHR	2010-11-18	32.77482986450195
8050	DHR	2010-11-19	33.12357711791992
8051	DHR	2010-11-22	33.0932502746582
8052	DHR	2010-11-23	32.638362884521484
8053	DHR	2010-11-24	33.54056167602539
8054	DHR	2010-11-26	33.33586120605469
8055	DHR	2010-11-29	32.850643157958984
8056	DHR	2010-11-30	32.78999328613281
8057	DHR	2010-12-01	33.449581146240234
8058	DHR	2010-12-02	33.73767852783203
8059	DHR	2010-12-03	33.79833221435547
8060	DHR	2010-12-06	33.91963577270508
8061	DHR	2010-12-07	34.38210678100586
8062	DHR	2010-12-08	34.473087310791016
8063	DHR	2010-12-09	34.50341033935547
8064	DHR	2010-12-10	34.776344299316406
8065	DHR	2010-12-13	34.715694427490234
8066	DHR	2010-12-14	34.670204162597656
8067	DHR	2010-12-15	34.806671142578125
8068	DHR	2010-12-16	35.47384262084961
8069	DHR	2010-12-17	35.48142623901367
8070	DHR	2010-12-20	35.46626281738281
8071	DHR	2010-12-21	35.913570404052734
8072	DHR	2010-12-22	35.73161315917969
8073	DHR	2010-12-23	35.73161315917969
8074	DHR	2010-12-27	35.78468322753906
8075	DHR	2010-12-28	35.81501007080078
8076	DHR	2010-12-29	35.75436019897461
8077	DHR	2010-12-30	35.73919677734375
8078	DHR	2010-12-31	35.761940002441406
8079	DHR	2011-01-03	35.777103424072266
8080	DHR	2011-01-04	35.57240295410156
8081	DHR	2011-01-05	35.53449630737305
8082	DHR	2011-01-06	35.5572395324707
8083	DHR	2011-01-07	35.53449630737305
8084	DHR	2011-01-10	35.087188720703125
8085	DHR	2011-01-11	35.390445709228516
8086	DHR	2011-01-12	35.70886993408203
8087	DHR	2011-01-13	35.549659729003906
8088	DHR	2011-01-14	35.74677658081055
8089	DHR	2011-01-18	35.95147705078125
8090	DHR	2011-01-19	35.655799865722656
8091	DHR	2011-01-20	35.072025299072266
8092	DHR	2011-01-21	35.10234832763672
8093	DHR	2011-01-24	35.913570404052734
8094	DHR	2011-01-25	35.76952362060547
8095	DHR	2011-01-26	35.86050033569336
8096	DHR	2011-01-27	35.36770248413086
8097	DHR	2011-01-28	34.912811279296875
8098	DHR	2011-01-31	34.92039489746094
8099	DHR	2011-02-01	36.08036422729492
8100	DHR	2011-02-02	36.148597717285156
8101	DHR	2011-02-03	35.97422409057617
8102	DHR	2011-02-04	36.376041412353516
8103	DHR	2011-02-07	37.17210006713867
8104	DHR	2011-02-08	37.71038818359375
8105	DHR	2011-02-09	37.78620147705078
8106	DHR	2011-02-10	38.67323684692383
8107	DHR	2011-02-11	39.12812805175781
8108	DHR	2011-02-14	38.961334228515625
8109	DHR	2011-02-15	38.96891784667969
8110	DHR	2011-02-16	38.86277389526367
8111	DHR	2011-02-17	38.77937698364258
8112	DHR	2011-02-18	39.26459503173828
8113	DHR	2011-02-22	38.26383590698242
8114	DHR	2011-02-23	37.59666442871094
8115	DHR	2011-02-24	37.72555160522461
8116	DHR	2011-02-25	38.29416275024414
8117	DHR	2011-02-28	38.362396240234375
8118	DHR	2011-03-01	37.467777252197266
8119	DHR	2011-03-02	38.081878662109375
8120	DHR	2011-03-03	38.733890533447266
8121	DHR	2011-03-04	38.483699798583984
8122	DHR	2011-03-07	38.01364517211914
8123	DHR	2011-03-08	39.037147521972656
8124	DHR	2011-03-09	39.15845489501953
8125	DHR	2011-03-10	38.218345642089844
8126	DHR	2011-03-11	38.96891784667969
8127	DHR	2011-03-14	38.62774658203125
8128	DHR	2011-03-15	38.24867248535156
8129	DHR	2011-03-16	37.47536087036133
8130	DHR	2011-03-17	37.778621673583984
8131	DHR	2011-03-18	38.218345642089844
8132	DHR	2011-03-21	38.88551712036133
8133	DHR	2011-03-22	38.870357513427734
8134	DHR	2011-03-23	39.0219841003418
8135	DHR	2011-03-24	39.097801208496094
8136	DHR	2011-03-25	39.35557174682617
8137	DHR	2011-03-28	39.07505798339844
8138	DHR	2011-03-29	39.37073516845703
8139	DHR	2011-03-30	39.39347839355469
8140	DHR	2011-03-31	39.347991943359375
8141	DHR	2011-04-01	39.85594940185547
8142	DHR	2011-04-04	39.65125274658203
8143	DHR	2011-04-05	39.62850570678711
8144	DHR	2011-04-06	39.55269241333008
8145	DHR	2011-04-07	39.46171188354492
8146	DHR	2011-04-08	39.082637786865234
8147	DHR	2011-04-11	39.2191047668457
8148	DHR	2011-04-12	39.12054443359375
8149	DHR	2011-04-13	39.545108795166016
8150	DHR	2011-04-14	39.363155364990234
8151	DHR	2011-04-15	39.962093353271484
8152	DHR	2011-04-18	39.43138885498047
8153	DHR	2011-04-19	39.90902328491211
8154	DHR	2011-04-20	40.60652160644531
8155	DHR	2011-04-21	40.318424224853516
8156	DHR	2011-04-25	39.75739288330078
8157	DHR	2011-04-26	41.13722610473633
8158	DHR	2011-04-27	41.902957916259766
8159	DHR	2011-04-28	42.28203201293945
8160	DHR	2011-04-29	41.880210876464844
8161	DHR	2011-05-02	41.880210876464844
8162	DHR	2011-05-03	41.902957916259766
8163	DHR	2011-05-04	41.690673828125
8164	DHR	2011-05-05	41.04624557495117
8165	DHR	2011-05-06	41.10689926147461
8166	DHR	2011-05-09	41.425323486328125
8167	DHR	2011-05-10	41.75132751464844
8168	DHR	2011-05-11	40.947689056396484
8169	DHR	2011-05-12	41.1978759765625
8170	DHR	2011-05-13	40.83396530151367
8171	DHR	2011-05-16	40.932525634765625
8172	DHR	2011-05-17	40.59893798828125
8173	DHR	2011-05-18	41.61486053466797
8174	DHR	2011-05-19	41.865047454833984
8175	DHR	2011-05-20	41.44048309326172
8176	DHR	2011-05-23	40.72782516479492
8177	DHR	2011-05-24	40.37149429321289
8178	DHR	2011-05-25	40.87187194824219
8179	DHR	2011-05-26	40.667171478271484
8180	DHR	2011-05-27	41.2736930847168
8181	DHR	2011-05-31	41.34192657470703
8182	DHR	2011-06-01	39.75739288330078
8183	DHR	2011-06-02	40.09856033325195
8184	DHR	2011-06-03	39.34040832519531
8185	DHR	2011-06-06	39.13570785522461
8186	DHR	2011-06-07	39.378318786621094
8187	DHR	2011-06-08	39.23426818847656
8188	DHR	2011-06-09	39.681575775146484
8189	DHR	2011-06-10	39.0219841003418
8190	DHR	2011-06-13	38.91584396362305
8191	DHR	2011-06-14	39.696739196777344
8192	DHR	2011-06-15	39.211524963378906
8193	DHR	2011-06-16	39.12812805175781
8194	DHR	2011-06-17	39.3025016784668
8195	DHR	2011-06-20	39.41622543334961
8196	DHR	2011-06-21	40.23502731323242
8197	DHR	2011-06-22	40.06065368652344
8198	DHR	2011-06-23	39.560272216796875
8199	DHR	2011-06-24	38.90068054199219
8200	DHR	2011-06-27	38.77179718017578
8201	DHR	2011-06-28	39.529945373535156
8202	DHR	2011-06-29	39.529945373535156
8203	DHR	2011-06-30	40.174373626708984
8204	DHR	2011-07-01	41.33434295654297
8205	DHR	2011-07-05	41.22820281982422
8206	DHR	2011-07-06	41.45564651489258
8207	DHR	2011-07-07	41.73616409301758
8208	DHR	2011-07-08	41.34950637817383
8209	DHR	2011-07-11	40.561031341552734
8210	DHR	2011-07-12	40.40182113647461
8211	DHR	2011-07-13	40.48521423339844
8212	DHR	2011-07-14	39.7877197265625
8213	DHR	2011-07-15	39.89385986328125
8214	DHR	2011-07-18	39.7877197265625
8215	DHR	2011-07-19	40.189537048339844
8216	DHR	2011-07-20	40.26535415649414
8217	DHR	2011-07-21	39.74980926513672
8218	DHR	2011-07-22	39.188777923583984
8219	DHR	2011-07-25	39.067474365234375
8220	DHR	2011-07-26	38.21076583862305
8221	DHR	2011-07-27	37.32373046875
8222	DHR	2011-07-28	37.0356330871582
8223	DHR	2011-07-29	37.23275375366211
8224	DHR	2011-08-01	36.71720886230469
8225	DHR	2011-08-02	35.30705261230469
8226	DHR	2011-08-03	35.48142623901367
8227	DHR	2011-08-04	33.472328186035156
8228	DHR	2011-08-05	33.73767852783203
8229	DHR	2011-08-08	31.22820281982422
8230	DHR	2011-08-09	32.58529281616211
8231	DHR	2011-08-10	31.417741775512695
8232	DHR	2011-08-11	32.865806579589844
8233	DHR	2011-08-12	33.47990798950195
8234	DHR	2011-08-15	33.90447235107422
8235	DHR	2011-08-16	33.47990798950195
8236	DHR	2011-08-17	33.085670471191406
8237	DHR	2011-08-18	31.175132751464844
8238	DHR	2011-08-19	30.87187385559082
8239	DHR	2011-08-22	30.73540687561035
8240	DHR	2011-08-23	31.652767181396484
8241	DHR	2011-08-24	32.76724624633789
8242	DHR	2011-08-25	31.81955909729004
8243	DHR	2011-08-26	32.517059326171875
8244	DHR	2011-08-29	33.56330490112305
8245	DHR	2011-08-30	34.1546630859375
8246	DHR	2011-08-31	34.730857849121094
8247	DHR	2011-09-01	33.821075439453125
8248	DHR	2011-09-02	32.638362884521484
8249	DHR	2011-09-06	32.54738235473633
8250	DHR	2011-09-07	33.54056167602539
8251	DHR	2011-09-08	32.971946716308594
8252	DHR	2011-09-09	32.28961181640625
8253	DHR	2011-09-12	33.03260040283203
8254	DHR	2011-09-13	33.487491607666016
8255	DHR	2011-09-14	34.313873291015625
8256	DHR	2011-09-15	35.13267517089844
8257	DHR	2011-09-16	34.82941436767578
8258	DHR	2011-09-19	34.88248825073242
8259	DHR	2011-09-20	35.056861877441406
8260	DHR	2011-09-21	33.9499626159668
8261	DHR	2011-09-22	32.3881721496582
8262	DHR	2011-09-23	32.380592346191406
8263	DHR	2011-09-26	32.9643669128418
8264	DHR	2011-09-27	33.54814147949219
8265	DHR	2011-09-28	32.41849899291992
8266	DHR	2011-09-29	33.00227355957031
8267	DHR	2011-09-30	31.796815872192383
8268	DHR	2011-10-03	30.644428253173828
8269	DHR	2011-10-04	31.250947952270508
8270	DHR	2011-10-05	31.630022048950195
8271	DHR	2011-10-06	32.34268569946289
8272	DHR	2011-10-07	32.054588317871094
8273	DHR	2011-10-10	33.502655029296875
8274	DHR	2011-10-11	33.472328186035156
8275	DHR	2011-10-12	34.21531677246094
8276	DHR	2011-10-13	34.00303268432617
8277	DHR	2011-10-14	34.40485382080078
8278	DHR	2011-10-17	33.33586120605469
8279	DHR	2011-10-18	34.192569732666016
8280	DHR	2011-10-19	33.41925811767578
8281	DHR	2011-10-20	34.33662033081055
8282	DHR	2011-10-21	35.564823150634766
8283	DHR	2011-10-24	36.603485107421875
8284	DHR	2011-10-25	35.95147705078125
8285	DHR	2011-10-26	36.24715805053711
8286	DHR	2011-10-27	37.79378128051758
8287	DHR	2011-10-28	38.55951690673828
8288	DHR	2011-10-31	36.656558990478516
8289	DHR	2011-11-01	35.898406982421875
8290	DHR	2011-11-02	36.762699127197266
8291	DHR	2011-11-03	37.179683685302734
8292	DHR	2011-11-04	36.95981979370117
8293	DHR	2011-11-07	37.164520263671875
8294	DHR	2011-11-08	37.619407653808594
8295	DHR	2011-11-09	36.421531677246094
8296	DHR	2011-11-10	36.8385124206543
8297	DHR	2011-11-11	37.68764114379883
8298	DHR	2011-11-14	37.35405731201172
8299	DHR	2011-11-15	37.52084732055664
8300	DHR	2011-11-16	36.56557846069336
8301	DHR	2011-11-17	35.66337966918945
8302	DHR	2011-11-18	35.87566375732422
8303	DHR	2011-11-21	35.04169845581055
8304	DHR	2011-11-22	34.90523147583008
8305	DHR	2011-11-23	33.858985900878906
8306	DHR	2011-11-25	33.78316879272461
8307	DHR	2011-11-28	35.07960510253906
8308	DHR	2011-11-29	35.29188919067383
8309	DHR	2011-11-30	36.67930221557617
8310	DHR	2011-12-01	36.70204544067383
8311	DHR	2011-12-02	36.01213073730469
8312	DHR	2011-12-05	36.11069107055664
8313	DHR	2011-12-06	36.39878845214844
8314	DHR	2011-12-07	35.89082717895508
8315	DHR	2011-12-08	34.806671142578125
8316	DHR	2011-12-09	35.57240295410156
8317	DHR	2011-12-12	34.63229751586914
8318	DHR	2011-12-13	34.38969039916992
8319	DHR	2011-12-14	34.8521614074707
8320	DHR	2011-12-15	35.01137161254883
8321	DHR	2011-12-16	35.15542221069336
8322	DHR	2011-12-19	35.03411865234375
8323	DHR	2011-12-20	36.376041412353516
8324	DHR	2011-12-21	35.73919677734375
8325	DHR	2011-12-22	35.61789321899414
8326	DHR	2011-12-23	36.22441101074219
8327	DHR	2011-12-27	36.1334342956543
8328	DHR	2011-12-28	35.51933288574219
8329	DHR	2011-12-29	35.99696731567383
8330	DHR	2011-12-30	35.66337966918945
8331	DHR	2012-01-03	36.73237228393555
8332	DHR	2012-01-04	36.66413879394531
8333	DHR	2012-01-05	36.8385124206543
8334	DHR	2012-01-06	36.641395568847656
8335	DHR	2012-01-09	36.8309326171875
8336	DHR	2012-01-10	37.71038818359375
8337	DHR	2012-01-11	38.1046257019043
8338	DHR	2012-01-12	38.5140266418457
8339	DHR	2012-01-13	38.27899932861328
8340	DHR	2012-01-17	38.53676986694336
8341	DHR	2012-01-18	39.105384826660156
8342	DHR	2012-01-19	39.05989456176758
8343	DHR	2012-01-20	38.92342758178711
8344	DHR	2012-01-23	39.347991943359375
8345	DHR	2012-01-24	40.03032684326172
8346	DHR	2012-01-25	40.2047004699707
8347	DHR	2012-01-26	39.90902328491211
8348	DHR	2012-01-27	39.62092590332031
8349	DHR	2012-01-30	39.74980926513672
8350	DHR	2012-01-31	39.810462951660156
8351	DHR	2012-02-01	40.15163040161133
8352	DHR	2012-02-02	39.916603088378906
8353	DHR	2012-02-03	40.083396911621094
8354	DHR	2012-02-06	40.04549026489258
8355	DHR	2012-02-07	39.75739288330078
8356	DHR	2012-02-08	39.454132080078125
8357	DHR	2012-02-09	39.65883255004883
8358	DHR	2012-02-10	39.067474365234375
8359	DHR	2012-02-13	39.35557174682617
8360	DHR	2012-02-14	39.2191047668457
8361	DHR	2012-02-15	38.83245086669922
8362	DHR	2012-02-16	39.719482421875
8363	DHR	2012-02-17	39.74980926513672
8364	DHR	2012-02-21	40.34874725341797
8365	DHR	2012-02-22	40.26535415649414
8366	DHR	2012-02-23	40.545867919921875
8367	DHR	2012-02-24	40.424564361572266
8368	DHR	2012-02-27	40.32600402832031
8369	DHR	2012-02-28	40.46247100830078
8370	DHR	2012-02-29	40.053070068359375
8371	DHR	2012-03-01	40.09097671508789
8372	DHR	2012-03-02	40.44730758666992
8373	DHR	2012-03-05	40.295677185058594
8374	DHR	2012-03-06	39.575435638427734
8375	DHR	2012-03-07	39.810462951660156
8376	DHR	2012-03-08	40.189537048339844
8377	DHR	2012-03-09	40.44730758666992
8378	DHR	2012-03-12	40.67475509643555
8379	DHR	2012-03-13	41.52388381958008
8380	DHR	2012-03-14	41.30401611328125
8381	DHR	2012-03-15	41.66035079956055
8382	DHR	2012-03-16	41.69825744628906
8383	DHR	2012-03-19	41.637603759765625
8384	DHR	2012-03-20	41.37983322143555
8385	DHR	2012-03-21	41.44806671142578
8386	DHR	2012-03-22	41.281272888183594
8387	DHR	2012-03-23	41.22062301635742
8388	DHR	2012-03-26	41.69825744628906
8389	DHR	2012-03-27	41.918121337890625
8390	DHR	2012-03-28	41.52388381958008
8391	DHR	2012-03-29	41.72100067138672
8392	DHR	2012-03-30	42.45640563964844
8393	DHR	2012-04-02	42.50947570800781
8394	DHR	2012-04-03	42.33510208129883
8395	DHR	2012-04-04	41.887794494628906
8396	DHR	2012-04-05	41.78923416137695
8397	DHR	2012-04-09	41.38741683959961
8398	DHR	2012-04-10	40.053070068359375
8399	DHR	2012-04-11	40.86429214477539
8400	DHR	2012-04-12	41.31159973144531
8401	DHR	2012-04-13	40.84912872314453
8402	DHR	2012-04-16	40.97043228149414
8403	DHR	2012-04-17	41.53904342651367
8404	DHR	2012-04-18	41.46323013305664
8405	DHR	2012-04-19	40.18195724487305
8406	DHR	2012-04-20	40.2880973815918
8407	DHR	2012-04-23	39.977256774902344
8408	DHR	2012-04-24	40.333587646484375
8409	DHR	2012-04-25	40.48521423339844
8410	DHR	2012-04-26	41.023502349853516
8411	DHR	2012-04-27	41.46323013305664
8412	DHR	2012-04-30	41.10689926147461
8413	DHR	2012-05-01	41.38741683959961
8414	DHR	2012-05-02	41.288856506347656
8415	DHR	2012-05-03	40.87187194824219
8416	DHR	2012-05-04	40.636844635009766
8417	DHR	2012-05-07	40.65959167480469
8418	DHR	2012-05-08	41.068992614746094
8419	DHR	2012-05-09	40.83396530151367
8420	DHR	2012-05-10	40.73540496826172
8421	DHR	2012-05-11	40.682334899902344
8422	DHR	2012-05-14	40.23502731323242
8423	DHR	2012-05-15	40.11372375488281
8424	DHR	2012-05-16	39.75739288330078
8425	DHR	2012-05-17	39.332828521728516
8426	DHR	2012-05-18	39.097801208496094
8427	DHR	2012-05-21	39.93934631347656
8428	DHR	2012-05-22	39.5072021484375
8429	DHR	2012-05-23	39.99241638183594
8430	DHR	2012-05-24	40.053070068359375
8431	DHR	2012-05-25	40.0
8432	DHR	2012-05-29	40.530704498291016
8433	DHR	2012-05-30	39.55269241333008
8434	DHR	2012-05-31	39.40106201171875
8435	DHR	2012-06-01	37.77103805541992
8436	DHR	2012-06-04	37.93024826049805
8437	DHR	2012-06-05	38.14253234863281
8438	DHR	2012-06-06	38.90826416015625
8439	DHR	2012-06-07	38.75663375854492
8440	DHR	2012-06-08	39.052310943603516
8441	DHR	2012-06-11	38.483699798583984
8442	DHR	2012-06-12	39.02956771850586
8443	DHR	2012-06-13	38.61258316040039
8444	DHR	2012-06-14	38.976497650146484
8445	DHR	2012-06-15	39.188777923583984
8446	DHR	2012-06-18	39.34040832519531
8447	DHR	2012-06-19	40.04549026489258
8448	DHR	2012-06-20	39.86353302001953
8449	DHR	2012-06-21	38.824867248535156
8450	DHR	2012-06-22	39.05989456176758
8451	DHR	2012-06-25	38.32448959350586
8452	DHR	2012-06-26	38.15011215209961
8453	DHR	2012-06-27	38.392723083496094
8454	DHR	2012-06-28	37.854434967041016
8455	DHR	2012-06-29	39.484458923339844
8456	DHR	2012-07-02	39.49203872680664
8457	DHR	2012-07-03	39.92418670654297
8458	DHR	2012-07-05	39.68915939331055
8459	DHR	2012-07-06	38.946170806884766
8460	DHR	2012-07-09	38.70356369018555
8461	DHR	2012-07-10	38.58226013183594
8462	DHR	2012-07-11	38.134952545166016
8463	DHR	2012-07-12	37.55117416381836
8464	DHR	2012-07-13	38.43062973022461
8465	DHR	2012-07-16	38.12736892700195
8466	DHR	2012-07-17	38.53676986694336
8467	DHR	2012-07-18	39.5072021484375
8468	DHR	2012-07-19	38.75663375854492
8469	DHR	2012-07-20	38.77179718017578
8470	DHR	2012-07-23	38.5140266418457
8471	DHR	2012-07-24	37.99848556518555
8472	DHR	2012-07-25	38.733890533447266
8473	DHR	2012-07-26	39.46171188354492
8474	DHR	2012-07-27	40.06065368652344
8475	DHR	2012-07-30	40.037906646728516
8476	DHR	2012-07-31	40.037906646728516
8477	DHR	2012-08-01	40.25777053833008
8478	DHR	2012-08-02	40.053070068359375
8479	DHR	2012-08-03	40.454891204833984
8480	DHR	2012-08-06	40.15163040161133
8481	DHR	2012-08-07	40.424564361572266
8482	DHR	2012-08-08	40.39423751831055
8483	DHR	2012-08-09	40.16679382324219
8484	DHR	2012-08-10	40.545867919921875
8485	DHR	2012-08-13	40.88703536987305
8486	DHR	2012-08-14	40.621681213378906
8487	DHR	2012-08-15	40.61410140991211
8488	DHR	2012-08-16	40.47763442993164
8489	DHR	2012-08-17	40.7808952331543
8490	DHR	2012-08-20	40.76573181152344
8491	DHR	2012-08-21	40.561031341552734
8492	DHR	2012-08-22	40.71266174316406
8493	DHR	2012-08-23	40.303260803222656
8494	DHR	2012-08-24	40.409400939941406
8495	DHR	2012-08-27	40.48521423339844
8496	DHR	2012-08-28	40.46247100830078
8497	DHR	2012-08-29	40.41698455810547
8498	DHR	2012-08-30	40.174373626708984
8499	DHR	2012-08-31	40.61410140991211
8500	DHR	2012-09-04	40.09856033325195
8501	DHR	2012-09-05	40.06065368652344
8502	DHR	2012-09-06	41.29643630981445
8503	DHR	2012-09-07	41.743743896484375
8504	DHR	2012-09-10	41.008338928222656
8505	DHR	2012-09-11	41.34950637817383
8506	DHR	2012-09-12	41.53904342651367
8507	DHR	2012-09-13	42.009098052978516
8508	DHR	2012-09-14	41.516300201416016
8509	DHR	2012-09-17	41.57695388793945
8510	DHR	2012-09-18	42.19863510131836
8511	DHR	2012-09-19	42.100074768066406
8512	DHR	2012-09-20	41.71342086791992
8513	DHR	2012-09-21	41.622440338134766
8514	DHR	2012-09-24	41.501136779785156
8515	DHR	2012-09-25	41.36466979980469
8516	DHR	2012-09-26	41.72100067138672
8517	DHR	2012-09-27	42.039424896240234
8518	DHR	2012-09-28	41.81197738647461
8519	DHR	2012-10-01	42.64594268798828
8520	DHR	2012-10-02	42.35026550292969
8521	DHR	2012-10-03	42.78999328613281
8522	DHR	2012-10-04	42.873390197753906
8523	DHR	2012-10-05	42.80515670776367
8524	DHR	2012-10-08	43.085670471191406
8525	DHR	2012-10-09	42.024261474609375
8526	DHR	2012-10-10	41.94844436645508
8527	DHR	2012-10-11	42.40333557128906
8528	DHR	2012-10-12	42.40333557128906
8529	DHR	2012-10-15	42.67626953125
8530	DHR	2012-10-16	42.91129684448242
8531	DHR	2012-10-17	42.532222747802734
8532	DHR	2012-10-18	40.52312469482422
8533	DHR	2012-10-19	40.439727783203125
8534	DHR	2012-10-22	40.04549026489258
8535	DHR	2012-10-23	39.719482421875
8536	DHR	2012-10-24	39.61334228515625
8537	DHR	2012-10-25	39.61334228515625
8538	DHR	2012-10-26	39.24943161010742
8539	DHR	2012-10-31	39.2191047668457
8540	DHR	2012-11-01	39.65125274658203
8541	DHR	2012-11-02	39.38589859008789
8542	DHR	2012-11-05	39.575435638427734
8543	DHR	2012-11-06	40.03032684326172
8544	DHR	2012-11-07	39.40106201171875
8545	DHR	2012-11-08	39.32524490356445
8546	DHR	2012-11-09	39.438968658447266
8547	DHR	2012-11-12	39.47687530517578
8548	DHR	2012-11-13	39.5072021484375
8549	DHR	2012-11-14	38.976497650146484
8550	DHR	2012-11-15	39.105384826660156
8551	DHR	2012-11-16	39.41622543334961
8552	DHR	2012-11-19	40.10614013671875
8553	DHR	2012-11-20	39.90902328491211
8554	DHR	2012-11-21	40.2122802734375
8555	DHR	2012-11-23	40.55345153808594
8556	DHR	2012-11-26	39.946929931640625
8557	DHR	2012-11-27	39.58301544189453
8558	DHR	2012-11-28	40.03032684326172
8559	DHR	2012-11-29	40.667171478271484
8560	DHR	2012-11-30	40.917362213134766
8561	DHR	2012-12-03	40.5003776550293
8562	DHR	2012-12-04	40.37149429321289
8563	DHR	2012-12-05	40.44730758666992
8564	DHR	2012-12-06	40.23502731323242
8565	DHR	2012-12-07	40.561031341552734
8566	DHR	2012-12-10	40.4927978515625
8567	DHR	2012-12-11	40.58377456665039
8568	DHR	2012-12-12	41.44806671142578
8569	DHR	2012-12-13	41.61486053466797
8570	DHR	2012-12-14	41.33434295654297
8571	DHR	2012-12-17	42.00151443481445
8572	DHR	2012-12-18	42.70659637451172
8573	DHR	2012-12-19	42.20621871948242
8574	DHR	2012-12-20	42.835479736328125
8575	DHR	2012-12-21	42.501895904541016
8576	DHR	2012-12-24	42.41091537475586
8577	DHR	2012-12-26	42.19863510131836
8578	DHR	2012-12-27	42.28961181640625
8579	DHR	2012-12-28	41.71342086791992
8580	DHR	2012-12-31	42.380592346191406
8581	DHR	2013-01-02	43.578468322753906
8582	DHR	2013-01-03	43.995452880859375
8583	DHR	2013-01-04	44.04093933105469
8584	DHR	2013-01-07	44.04093933105469
8585	DHR	2013-01-08	43.730098724365234
8586	DHR	2013-01-09	45.33737564086914
8587	DHR	2013-01-10	45.48142623901367
8588	DHR	2013-01-11	45.32221221923828
8589	DHR	2013-01-14	45.178165435791016
8590	DHR	2013-01-15	45.48142623901367
8591	DHR	2013-01-16	45.542076110839844
8592	DHR	2013-01-17	46.02729415893555
8593	DHR	2013-01-18	45.87566375732422
8594	DHR	2013-01-22	45.792266845703125
8595	DHR	2013-01-23	45.8377571105957
8596	DHR	2013-01-24	45.868080139160156
8597	DHR	2013-01-25	45.898406982421875
8598	DHR	2013-01-28	46.02729415893555
8599	DHR	2013-01-29	46.24715805053711
8600	DHR	2013-01-30	45.48900604248047
8601	DHR	2013-01-31	45.435935974121094
8602	DHR	2013-02-01	45.8453369140625
8603	DHR	2013-02-04	45.45867919921875
8604	DHR	2013-02-05	46.004547119140625
8605	DHR	2013-02-06	45.81501007080078
8606	DHR	2013-02-07	45.61789321899414
8607	DHR	2013-02-08	46.10310745239258
8608	DHR	2013-02-11	46.004547119140625
8609	DHR	2013-02-12	46.22441101074219
8610	DHR	2013-02-13	46.26232147216797
8611	DHR	2013-02-14	46.36846160888672
8612	DHR	2013-02-15	46.762699127197266
8613	DHR	2013-02-19	46.853675842285156
8614	DHR	2013-02-20	46.22441101074219
8615	DHR	2013-02-21	46.23957443237305
8616	DHR	2013-02-22	46.59590530395508
8617	DHR	2013-02-25	45.405609130859375
8618	DHR	2013-02-26	45.716453552246094
8619	DHR	2013-02-27	46.42911148071289
8620	DHR	2013-02-28	46.70204544067383
8621	DHR	2013-03-01	46.67930221557617
8622	DHR	2013-03-04	46.747535705566406
8623	DHR	2013-03-05	47.17210006713867
8624	DHR	2013-03-06	46.8309326171875
8625	DHR	2013-03-07	46.56557846069336
8626	DHR	2013-03-08	46.95981979370117
8627	DHR	2013-03-11	47.20242691040039
8628	DHR	2013-03-12	47.126609802246094
8629	DHR	2013-03-13	47.09628677368164
8630	DHR	2013-03-14	47.46019744873047
8631	DHR	2013-03-15	47.498104095458984
8632	DHR	2013-03-18	46.86125946044922
8633	DHR	2013-03-19	46.45943832397461
8634	DHR	2013-03-20	46.482181549072266
8635	DHR	2013-03-21	46.391204833984375
8636	DHR	2013-03-22	46.75511932373047
8637	DHR	2013-03-25	46.27748489379883
8638	DHR	2013-03-26	46.884002685546875
8639	DHR	2013-03-27	46.884002685546875
8640	DHR	2013-03-28	47.1190299987793
8641	DHR	2013-04-01	46.84609603881836
8642	DHR	2013-04-02	46.808189392089844
8643	DHR	2013-04-03	46.315391540527344
8644	DHR	2013-04-04	46.0576171875
8645	DHR	2013-04-05	45.90599060058594
8646	DHR	2013-04-08	46.07278060913086
8647	DHR	2013-04-09	45.898406982421875
8648	DHR	2013-04-10	46.8385124206543
8649	DHR	2013-04-11	46.95981979370117
8650	DHR	2013-04-12	46.671722412109375
8651	DHR	2013-04-15	45.420772552490234
8652	DHR	2013-04-16	46.21683120727539
8653	DHR	2013-04-17	45.29188919067383
8654	DHR	2013-04-18	44.01061248779297
8655	DHR	2013-04-19	44.806671142578125
8656	DHR	2013-04-22	44.72327423095703
8657	DHR	2013-04-23	44.79909133911133
8658	DHR	2013-04-24	45.45867919921875
8659	DHR	2013-04-25	45.822593688964844
8660	DHR	2013-04-26	45.443519592285156
8661	DHR	2013-04-29	45.66337966918945
8662	DHR	2013-04-30	46.20166778564453
8663	DHR	2013-05-01	45.59514617919922
8664	DHR	2013-05-02	45.8377571105957
8665	DHR	2013-05-03	46.09552764892578
8666	DHR	2013-05-06	46.482181549072266
8667	DHR	2013-05-07	46.64897537231445
8668	DHR	2013-05-08	46.73237228393555
8669	DHR	2013-05-09	46.808189392089844
8670	DHR	2013-05-10	46.92949295043945
8671	DHR	2013-05-13	46.70204544067383
8672	DHR	2013-05-14	46.89158630371094
8673	DHR	2013-05-15	47.05079650878906
8674	DHR	2013-05-16	47.21000671386719
8675	DHR	2013-05-17	47.95299530029297
8676	DHR	2013-05-20	48.574676513671875
8677	DHR	2013-05-21	48.40030288696289
8678	DHR	2013-05-22	47.58150100708008
8679	DHR	2013-05-23	47.300987243652344
8680	DHR	2013-05-24	47.08112335205078
8681	DHR	2013-05-28	47.45261764526367
8682	DHR	2013-05-29	47.164520263671875
8683	DHR	2013-05-30	47.38438034057617
8684	DHR	2013-05-31	46.868839263916016
8685	DHR	2013-06-03	47.285823822021484
8686	DHR	2013-06-04	46.84609603881836
8687	DHR	2013-06-05	45.822593688964844
8688	DHR	2013-06-06	45.81501007080078
8689	DHR	2013-06-07	47.08112335205078
8690	DHR	2013-06-10	47.22517013549805
8691	DHR	2013-06-11	47.164520263671875
8692	DHR	2013-06-12	46.550418853759766
8693	DHR	2013-06-13	47.36922073364258
8694	DHR	2013-06-14	47.39954376220703
8695	DHR	2013-06-17	48.04397201538086
8696	DHR	2013-06-18	48.79454040527344
8697	DHR	2013-06-19	48.27899932861328
8698	DHR	2013-06-20	47.20242691040039
8699	DHR	2013-06-21	47.08870315551758
8700	DHR	2013-06-24	46.747535705566406
8701	DHR	2013-06-25	47.23275375366211
8702	DHR	2013-06-26	48.02880859375
8703	DHR	2013-06-27	48.24867248535156
8704	DHR	2013-06-28	47.990901947021484
8705	DHR	2013-07-01	49.052310943603516
8706	DHR	2013-07-02	48.27899932861328
8707	DHR	2013-07-03	48.241092681884766
8708	DHR	2013-07-05	48.976497650146484
8709	DHR	2013-07-08	48.855194091796875
8710	DHR	2013-07-09	50.50796127319336
8711	DHR	2013-07-10	51.4025764465332
8712	DHR	2013-07-11	51.81956100463867
8713	DHR	2013-07-12	51.69825744628906
8714	DHR	2013-07-15	51.85746765136719
8715	DHR	2013-07-16	51.607276916503906
8716	DHR	2013-07-17	51.865047454833984
8717	DHR	2013-07-18	51.36466979980469
8718	DHR	2013-07-19	52.07733154296875
8719	DHR	2013-07-22	51.6830940246582
8720	DHR	2013-07-23	51.4783935546875
8721	DHR	2013-07-24	51.2736930847168
8722	DHR	2013-07-25	51.008338928222656
8723	DHR	2013-07-26	50.58377456665039
8724	DHR	2013-07-29	50.94010543823242
8725	DHR	2013-07-30	50.92494201660156
8726	DHR	2013-07-31	51.053829193115234
8727	DHR	2013-08-01	51.281272888183594
8728	DHR	2013-08-02	50.97043228149414
8729	DHR	2013-08-05	50.88703536987305
8730	DHR	2013-08-06	50.83396530151367
8731	DHR	2013-08-07	51.16754913330078
8732	DHR	2013-08-08	51.04624557495117
8733	DHR	2013-08-09	50.788475036621094
8734	DHR	2013-08-12	50.43214416503906
8735	DHR	2013-08-13	51.2736930847168
8736	DHR	2013-08-14	50.545867919921875
8737	DHR	2013-08-15	50.424564361572266
8738	DHR	2013-08-16	50.59135818481445
8739	DHR	2013-08-19	50.689918518066406
8740	DHR	2013-08-20	50.280517578125
8741	DHR	2013-08-21	50.174373626708984
8742	DHR	2013-08-22	51.01592254638672
8743	DHR	2013-08-23	51.053829193115234
8744	DHR	2013-08-26	50.52312469482422
8745	DHR	2013-08-27	49.58301544189453
8746	DHR	2013-08-28	49.4996223449707
8747	DHR	2013-08-29	49.74222946166992
8748	DHR	2013-08-30	49.67399597167969
8749	DHR	2013-09-03	49.93934631347656
8750	DHR	2013-09-04	50.80363845825195
8751	DHR	2013-09-05	50.962852478027344
8752	DHR	2013-09-06	50.667171478271484
8753	DHR	2013-09-09	51.288856506347656
8754	DHR	2013-09-10	51.902957916259766
8755	DHR	2013-09-11	52.54738235473633
8756	DHR	2013-09-12	52.653526306152344
8757	DHR	2013-09-13	52.888553619384766
8758	DHR	2013-09-16	53.15390396118164
8759	DHR	2013-09-17	53.0932502746582
8760	DHR	2013-09-18	53.44200134277344
8761	DHR	2013-09-19	53.28279113769531
8762	DHR	2013-09-20	52.744503021240234
8763	DHR	2013-09-23	52.729339599609375
8764	DHR	2013-09-24	52.266868591308594
8765	DHR	2013-09-25	52.73692321777344
8766	DHR	2013-09-26	52.89613342285156
8767	DHR	2013-09-27	52.971946716308594
8768	DHR	2013-09-30	52.55496597290039
8769	DHR	2013-10-01	52.6686897277832
8770	DHR	2013-10-02	52.41091537475586
8771	DHR	2013-10-03	51.546627044677734
8772	DHR	2013-10-04	51.94844436645508
8773	DHR	2013-10-07	51.44806671142578
8774	DHR	2013-10-08	51.03108215332031
8775	DHR	2013-10-09	50.902198791503906
8776	DHR	2013-10-10	52.29719543457031
8777	DHR	2013-10-11	52.64594268798828
8778	DHR	2013-10-14	52.729339599609375
8779	DHR	2013-10-15	52.32752227783203
8780	DHR	2013-10-16	52.42607879638672
8781	DHR	2013-10-17	54.821834564208984
8782	DHR	2013-10-18	54.58680725097656
8783	DHR	2013-10-21	54.53373718261719
8784	DHR	2013-10-22	54.76876449584961
8785	DHR	2013-10-23	54.51099395751953
8786	DHR	2013-10-24	54.624717712402344
8787	DHR	2013-10-25	54.670204162597656
8788	DHR	2013-10-28	54.70811080932617
8789	DHR	2013-10-29	54.99620819091797
8790	DHR	2013-10-30	54.61713409423828
8791	DHR	2013-10-31	54.6550407409668
8792	DHR	2013-11-01	55.0644416809082
8793	DHR	2013-11-04	55.15542221069336
8794	DHR	2013-11-05	55.03411865234375
8795	DHR	2013-11-06	55.329795837402344
8796	DHR	2013-11-07	54.4427604675293
8797	DHR	2013-11-08	56.55799865722656
8798	DHR	2013-11-11	56.376041412353516
8799	DHR	2013-11-12	56.02729415893555
8800	DHR	2013-11-13	55.92115020751953
8801	DHR	2013-11-14	56.43669509887695
8802	DHR	2013-11-15	56.47460174560547
8803	DHR	2013-11-18	56.52009201049805
8804	DHR	2013-11-19	56.20166778564453
8805	DHR	2013-11-20	55.94389724731445
8806	DHR	2013-11-21	56.35329818725586
8807	DHR	2013-11-22	56.59590530395508
8808	DHR	2013-11-25	56.497344970703125
8809	DHR	2013-11-26	57.14177322387695
8810	DHR	2013-11-27	57.134193420410156
8811	DHR	2013-11-29	56.70962905883789
8812	DHR	2013-12-02	56.535255432128906
8813	DHR	2013-12-03	55.928733825683594
8814	DHR	2013-12-04	55.8453369140625
8815	DHR	2013-12-05	55.83017349243164
8816	DHR	2013-12-06	56.95223617553711
8817	DHR	2013-12-09	57.149356842041016
8818	DHR	2013-12-10	56.974979400634766
8819	DHR	2013-12-11	56.0500373840332
8820	DHR	2013-12-12	56.29264450073242
8821	DHR	2013-12-13	56.11069107055664
8822	DHR	2013-12-16	57.09628677368164
8823	DHR	2013-12-17	56.67930221557617
8824	DHR	2013-12-18	58.271419525146484
8825	DHR	2013-12-19	58.05913543701172
8826	DHR	2013-12-20	58.02880859375
8827	DHR	2013-12-23	58.18043899536133
8828	DHR	2013-12-24	58.218345642089844
8829	DHR	2013-12-26	58.3169059753418
8830	DHR	2013-12-27	58.41546630859375
8831	DHR	2013-12-30	58.241092681884766
8832	DHR	2013-12-31	58.52919006347656
8833	DHR	2014-01-02	57.960575103759766
8834	DHR	2014-01-03	58.04397201538086
8835	DHR	2014-01-06	57.5360107421875
8836	DHR	2014-01-07	58.01364517211914
8837	DHR	2014-01-08	58.04397201538086
8838	DHR	2014-01-09	58.74147033691406
8839	DHR	2014-01-10	58.89310073852539
8840	DHR	2014-01-13	57.733131408691406
8841	DHR	2014-01-14	59.332828521728516
8842	DHR	2014-01-15	59.294921875
8843	DHR	2014-01-16	59.53752899169922
8844	DHR	2014-01-17	59.037147521972656
8845	DHR	2014-01-21	59.13570785522461
8846	DHR	2014-01-22	59.0902214050293
8847	DHR	2014-01-23	58.46095657348633
8848	DHR	2014-01-24	56.20166778564453
8849	DHR	2014-01-27	56.178924560546875
8850	DHR	2014-01-28	57.020469665527344
8851	DHR	2014-01-29	56.95981979370117
8852	DHR	2014-01-30	57.08870315551758
8853	DHR	2014-01-31	56.39878845214844
8854	DHR	2014-02-03	55.01137161254883
8855	DHR	2014-02-04	55.29188919067383
8856	DHR	2014-02-05	54.95830154418945
8857	DHR	2014-02-06	55.883243560791016
8858	DHR	2014-02-07	56.95223617553711
8859	DHR	2014-02-10	56.914329528808594
8860	DHR	2014-02-11	57.15693664550781
8861	DHR	2014-02-12	57.27824020385742
8862	DHR	2014-02-13	57.78620147705078
8863	DHR	2014-02-14	57.945411682128906
8864	DHR	2014-02-18	57.57392120361328
8865	DHR	2014-02-19	57.07353973388672
8866	DHR	2014-02-20	57.70280456542969
8867	DHR	2014-02-21	57.733131408691406
8868	DHR	2014-02-24	58.04397201538086
8869	DHR	2014-02-25	58.241092681884766
8870	DHR	2014-02-26	58.241092681884766
8871	DHR	2014-02-27	58.40030288696289
8872	DHR	2014-02-28	57.990901947021484
8873	DHR	2014-03-03	57.30856704711914
8874	DHR	2014-03-04	57.899925231933594
8875	DHR	2014-03-05	57.90750503540039
8876	DHR	2014-03-06	58.28657913208008
8877	DHR	2014-03-07	58.70356369018555
8878	DHR	2014-03-10	58.49127960205078
8879	DHR	2014-03-11	57.945411682128906
8880	DHR	2014-03-12	57.482940673828125
8881	DHR	2014-03-13	56.42911148071289
8882	DHR	2014-03-14	55.94389724731445
8883	DHR	2014-03-17	56.747535705566406
8884	DHR	2014-03-18	57.05837631225586
8885	DHR	2014-03-19	56.38362503051758
8886	DHR	2014-03-20	56.671722412109375
8887	DHR	2014-03-21	57.08870315551758
8888	DHR	2014-03-24	56.3457145690918
8889	DHR	2014-03-25	56.42911148071289
8890	DHR	2014-03-26	55.61789321899414
8891	DHR	2014-03-27	55.67854309082031
8892	DHR	2014-03-28	56.004547119140625
8893	DHR	2014-03-31	56.86125946044922
8894	DHR	2014-04-01	57.05837631225586
8895	DHR	2014-04-02	57.19484329223633
8896	DHR	2014-04-03	57.498104095458984
8897	DHR	2014-04-04	57.164520263671875
8898	DHR	2014-04-07	55.97422409057617
8899	DHR	2014-04-08	56.1258544921875
8900	DHR	2014-04-09	57.35405731201172
8901	DHR	2014-04-10	56.20166778564453
8902	DHR	2014-04-11	55.193328857421875
8903	DHR	2014-04-14	55.03411865234375
8904	DHR	2014-04-15	55.3449592590332
8905	DHR	2014-04-16	55.8377571105957
8906	DHR	2014-04-17	55.23123550415039
8907	DHR	2014-04-21	56.5428352355957
8908	DHR	2014-04-22	55.761940002441406
8909	DHR	2014-04-23	55.633056640625
8910	DHR	2014-04-24	55.8453369140625
8911	DHR	2014-04-25	55.38286590576172
8912	DHR	2014-04-28	55.72403335571289
8913	DHR	2014-04-29	55.648216247558594
8914	DHR	2014-04-30	55.633056640625
8915	DHR	2014-05-01	55.807430267333984
8916	DHR	2014-05-02	55.549659729003906
8917	DHR	2014-05-05	55.3449592590332
8918	DHR	2014-05-06	55.01137161254883
8919	DHR	2014-05-07	55.20090866088867
8920	DHR	2014-05-08	55.549659729003906
8921	DHR	2014-05-09	56.1258544921875
8922	DHR	2014-05-12	56.914329528808594
8923	DHR	2014-05-13	57.33889389038086
8924	DHR	2014-05-14	57.020469665527344
8925	DHR	2014-05-15	56.8385124206543
8926	DHR	2014-05-16	57.10386657714844
8927	DHR	2014-05-19	57.482940673828125
8928	DHR	2014-05-20	56.70962905883789
8929	DHR	2014-05-21	57.83169174194336
8930	DHR	2014-05-22	59.15845489501953
8931	DHR	2014-05-23	59.454132080078125
8932	DHR	2014-05-27	59.62850570678711
8933	DHR	2014-05-28	59.65125274658203
8934	DHR	2014-05-29	59.55269241333008
8935	DHR	2014-05-30	59.46171188354492
8936	DHR	2014-06-02	59.62092590332031
8937	DHR	2014-06-03	59.73464584350586
8938	DHR	2014-06-04	59.46171188354492
8939	DHR	2014-06-05	60.27293395996094
8940	DHR	2014-06-06	60.932525634765625
8941	DHR	2014-06-09	61.068992614746094
8942	DHR	2014-06-10	60.9780158996582
8943	DHR	2014-06-11	60.72024154663086
8944	DHR	2014-06-12	60.75056838989258
8945	DHR	2014-06-13	60.85670852661133
8946	DHR	2014-06-16	60.705078125
8947	DHR	2014-06-17	60.7808952331543
8948	DHR	2014-06-18	61.159969329833984
8949	DHR	2014-06-19	60.72782516479492
8950	DHR	2014-06-20	61.16754913330078
8951	DHR	2014-06-23	60.902198791503906
8952	DHR	2014-06-24	60.083396911621094
8953	DHR	2014-06-25	60.26535415649414
8954	DHR	2014-06-26	59.96967315673828
8955	DHR	2014-06-27	60.037906646728516
8956	DHR	2014-06-30	59.68915939331055
8957	DHR	2014-07-01	60.27293395996094
8958	DHR	2014-07-02	59.719482421875
8959	DHR	2014-07-03	60.23502731323242
8960	DHR	2014-07-07	59.52236557006836
8961	DHR	2014-07-08	59.27975845336914
8962	DHR	2014-07-09	59.35557174682617
8963	DHR	2014-07-10	59.13570785522461
8964	DHR	2014-07-11	59.423805236816406
8965	DHR	2014-07-14	59.74980926513672
8966	DHR	2014-07-15	59.317665100097656
8967	DHR	2014-07-16	59.51478576660156
8968	DHR	2014-07-17	56.15617752075195
8969	DHR	2014-07-18	56.94465637207031
8970	DHR	2014-07-21	56.974979400634766
8971	DHR	2014-07-22	57.467777252197266
8972	DHR	2014-07-23	57.32373046875
8973	DHR	2014-07-24	57.59666442871094
8974	DHR	2014-07-25	57.38438034057617
8975	DHR	2014-07-28	57.020469665527344
8976	DHR	2014-07-29	56.163761138916016
8977	DHR	2014-07-30	56.23199462890625
8978	DHR	2014-07-31	56.01213073730469
8979	DHR	2014-08-01	55.60272979736328
8980	DHR	2014-08-04	56.10310745239258
8981	DHR	2014-08-05	55.76952362060547
8982	DHR	2014-08-06	56.15617752075195
8983	DHR	2014-08-07	56.07278060913086
8984	DHR	2014-08-08	56.762699127197266
8985	DHR	2014-08-11	57.020469665527344
8986	DHR	2014-08-12	56.360877990722656
8987	DHR	2014-08-13	56.69446563720703
8988	DHR	2014-08-14	56.77028274536133
8989	DHR	2014-08-15	56.974979400634766
8990	DHR	2014-08-18	57.839271545410156
8991	DHR	2014-08-19	58.1046257019043
8992	DHR	2014-08-20	58.5216064453125
8993	DHR	2014-08-21	58.718727111816406
8994	DHR	2014-08-22	58.40788650512695
8995	DHR	2014-08-25	58.64291000366211
8996	DHR	2014-08-26	58.62774658203125
8997	DHR	2014-08-27	58.112205505371094
8998	DHR	2014-08-28	57.869598388671875
8999	DHR	2014-08-29	58.081878662109375
9000	DHR	2014-09-02	57.93783187866211
9001	DHR	2014-09-03	58.066715240478516
9002	DHR	2014-09-04	57.80136489868164
9003	DHR	2014-09-05	58.483699798583984
9004	DHR	2014-09-08	58.41546630859375
9005	DHR	2014-09-09	58.05155563354492
9006	DHR	2014-09-10	58.32448959350586
9007	DHR	2014-09-11	58.589839935302734
9008	DHR	2014-09-12	58.28657913208008
9009	DHR	2014-09-15	58.097042083740234
9010	DHR	2014-09-16	58.8097038269043
9011	DHR	2014-09-17	59.68915939331055
9012	DHR	2014-09-18	60.16679382324219
9013	DHR	2014-09-19	60.23502731323242
9014	DHR	2014-09-22	59.25701141357422
9015	DHR	2014-09-23	58.69598388671875
9016	DHR	2014-09-24	58.931007385253906
9017	DHR	2014-09-25	57.346473693847656
9018	DHR	2014-09-26	57.55117416381836
9019	DHR	2014-09-29	57.46019744873047
9020	DHR	2014-09-30	57.604244232177734
9021	DHR	2014-10-01	56.5428352355957
9022	DHR	2014-10-02	56.42911148071289
9023	DHR	2014-10-03	56.81576919555664
9024	DHR	2014-10-06	56.777862548828125
9025	DHR	2014-10-07	55.549659729003906
9026	DHR	2014-10-08	56.550418853759766
9027	DHR	2014-10-09	55.17058563232422
9028	DHR	2014-10-10	54.48066711425781
9029	DHR	2014-10-13	54.3593635559082
9030	DHR	2014-10-14	54.58680725097656
9031	DHR	2014-10-15	54.5716438293457
9032	DHR	2014-10-16	56.24715805053711
9033	DHR	2014-10-17	56.70204544067383
9034	DHR	2014-10-20	56.656558990478516
9035	DHR	2014-10-21	57.80894470214844
9036	DHR	2014-10-22	57.29340362548828
9037	DHR	2014-10-23	58.65049362182617
9038	DHR	2014-10-24	59.105384826660156
9039	DHR	2014-10-27	59.037147521972656
9040	DHR	2014-10-28	60.454891204833984
9041	DHR	2014-10-29	60.12130355834961
9042	DHR	2014-10-30	60.43214416503906
9043	DHR	2014-10-31	60.95526885986328
9044	DHR	2014-11-03	60.62926483154297
9045	DHR	2014-11-04	60.64442825317383
9046	DHR	2014-11-05	61.23578643798828
9047	DHR	2014-11-06	61.607276916503906
9048	DHR	2014-11-07	61.55420684814453
9049	DHR	2014-11-10	61.63002395629883
9050	DHR	2014-11-11	61.72100067138672
9051	DHR	2014-11-12	62.44124221801758
9052	DHR	2014-11-13	62.4715690612793
9053	DHR	2014-11-14	62.34268569946289
9054	DHR	2014-11-17	62.44882583618164
9055	DHR	2014-11-18	62.608036041259766
9056	DHR	2014-11-19	62.60045623779297
9057	DHR	2014-11-20	62.55496597290039
9058	DHR	2014-11-21	63.3737678527832
9059	DHR	2014-11-24	63.313114166259766
9060	DHR	2014-11-25	63.21455764770508
9061	DHR	2014-11-26	63.26762771606445
9062	DHR	2014-11-28	63.35102462768555
9063	DHR	2014-12-01	62.979530334472656
9064	DHR	2014-12-02	63.366188049316406
9065	DHR	2014-12-03	64.32904052734375
9066	DHR	2014-12-04	64.12433624267578
9067	DHR	2014-12-05	64.3517837524414
9068	DHR	2014-12-08	64.24564361572266
9069	DHR	2014-12-09	63.957542419433594
9070	DHR	2014-12-10	63.03260040283203
9071	DHR	2014-12-11	63.64670181274414
9072	DHR	2014-12-12	63.502655029296875
9073	DHR	2014-12-15	63.222137451171875
9074	DHR	2014-12-16	62.34268569946289
9075	DHR	2014-12-17	63.639122009277344
9076	DHR	2014-12-18	65.20091247558594
9077	DHR	2014-12-19	65.40560913085938
9078	DHR	2014-12-22	66.00454711914062
9079	DHR	2014-12-23	66.00454711914062
9080	DHR	2014-12-24	65.79985046386719
9081	DHR	2014-12-26	65.75435638427734
9082	DHR	2014-12-29	65.86808013916016
9083	DHR	2014-12-30	65.38286590576172
9084	DHR	2014-12-31	64.98104858398438
9085	DHR	2015-01-02	64.9886245727539
9086	DHR	2015-01-05	64.34420013427734
9087	DHR	2015-01-06	63.90447235107422
9088	DHR	2015-01-07	64.29113006591797
9089	DHR	2015-01-08	65.28430938720703
9090	DHR	2015-01-09	64.8445816040039
9091	DHR	2015-01-12	64.04093933105469
9092	DHR	2015-01-13	63.9499626159668
9093	DHR	2015-01-14	62.94162368774414
9094	DHR	2015-01-15	62.19105529785156
9095	DHR	2015-01-16	62.57770919799805
9096	DHR	2015-01-20	62.90371322631836
9097	DHR	2015-01-21	63.12357711791992
9098	DHR	2015-01-22	64.06368255615234
9099	DHR	2015-01-23	63.79075241088867
9100	DHR	2015-01-26	63.42683792114258
9101	DHR	2015-01-27	64.1698226928711
9102	DHR	2015-01-28	62.81273651123047
9103	DHR	2015-01-29	63.63153839111328
9104	DHR	2015-01-30	62.45640563964844
9105	DHR	2015-02-02	63.487491607666016
9106	DHR	2015-02-03	64.45792388916016
9107	DHR	2015-02-04	63.9423828125
9108	DHR	2015-02-05	64.80667114257812
9109	DHR	2015-02-06	64.2835464477539
9110	DHR	2015-02-09	64.0257797241211
9111	DHR	2015-02-10	64.79151153564453
9112	DHR	2015-02-11	64.9431381225586
9113	DHR	2015-02-12	65.65579986572266
9114	DHR	2015-02-13	65.81501007080078
9115	DHR	2015-02-17	65.80742645263672
9116	DHR	2015-02-18	66.30022430419922
9117	DHR	2015-02-19	66.1410140991211
9118	DHR	2015-02-20	66.47460174560547
9119	DHR	2015-02-23	65.85292053222656
9120	DHR	2015-02-24	65.98938751220703
9121	DHR	2015-02-25	66.1258544921875
9122	DHR	2015-02-26	66.57315826416016
9123	DHR	2015-02-27	66.17134094238281
9124	DHR	2015-03-02	66.31539154052734
9125	DHR	2015-03-03	65.99696350097656
9126	DHR	2015-03-04	65.28430938720703
9127	DHR	2015-03-05	65.45867919921875
9128	DHR	2015-03-06	64.60955047607422
9129	DHR	2015-03-09	65.2691421508789
9130	DHR	2015-03-10	64.17740631103516
9131	DHR	2015-03-11	63.965126037597656
9132	DHR	2015-03-12	64.86732482910156
9133	DHR	2015-03-13	64.59439086914062
9134	DHR	2015-03-16	65.80742645263672
9135	DHR	2015-03-17	65.40560913085938
9136	DHR	2015-03-18	66.17134094238281
9137	DHR	2015-03-19	65.96664428710938
9138	DHR	2015-03-20	66.07278442382812
9139	DHR	2015-03-23	65.78468322753906
9140	DHR	2015-03-24	65.14784240722656
9141	DHR	2015-03-25	63.9499626159668
9142	DHR	2015-03-26	63.92721939086914
9143	DHR	2015-03-27	64.32904052734375
9144	DHR	2015-03-30	64.89765167236328
9145	DHR	2015-03-31	64.366943359375
9146	DHR	2015-04-01	63.608795166015625
9147	DHR	2015-04-02	63.82865905761719
9148	DHR	2015-04-06	64.42001342773438
9149	DHR	2015-04-07	64.69294738769531
9150	DHR	2015-04-08	64.70811462402344
9151	DHR	2015-04-09	64.79151153564453
9152	DHR	2015-04-10	64.42759704589844
9153	DHR	2015-04-13	64.61713409423828
9154	DHR	2015-04-14	64.80667114257812
9155	DHR	2015-04-15	64.89765167236328
9156	DHR	2015-04-16	64.7763442993164
9157	DHR	2015-04-17	63.851402282714844
9158	DHR	2015-04-20	64.38211059570312
9159	DHR	2015-04-21	64.59439086914062
9160	DHR	2015-04-22	64.63229370117188
9161	DHR	2015-04-23	64.20773315429688
9162	DHR	2015-04-24	63.15390396118164
9163	DHR	2015-04-27	62.994693756103516
9164	DHR	2015-04-28	63.12357711791992
9165	DHR	2015-04-29	62.77482986450195
9166	DHR	2015-04-30	62.07733154296875
9167	DHR	2015-05-01	62.56254577636719
9168	DHR	2015-05-04	62.69143295288086
9169	DHR	2015-05-05	62.4715690612793
9170	DHR	2015-05-06	62.42607879638672
9171	DHR	2015-05-07	63.07050704956055
9172	DHR	2015-05-08	63.70735549926758
9173	DHR	2015-05-11	63.35102462768555
9174	DHR	2015-05-12	65.20091247558594
9175	DHR	2015-05-13	66.22441101074219
9176	DHR	2015-05-14	66.59590911865234
9177	DHR	2015-05-15	65.54207611083984
9178	DHR	2015-05-18	66.15618133544922
9179	DHR	2015-05-19	65.57240295410156
9180	DHR	2015-05-20	65.9742202758789
9181	DHR	2015-05-21	65.88324737548828
9182	DHR	2015-05-22	65.66338348388672
9183	DHR	2015-05-26	65.3373794555664
9184	DHR	2015-05-27	66.27748107910156
9185	DHR	2015-05-28	66.20166778564453
9186	DHR	2015-05-29	65.44351959228516
9187	DHR	2015-06-01	65.88324737548828
9188	DHR	2015-06-02	65.79985046386719
9189	DHR	2015-06-03	66.1410140991211
9190	DHR	2015-06-04	65.04927825927734
9191	DHR	2015-06-05	65.11751556396484
9192	DHR	2015-06-08	64.37452697753906
9193	DHR	2015-06-09	64.59439086914062
9194	DHR	2015-06-10	65.21607208251953
9195	DHR	2015-06-11	65.14784240722656
9196	DHR	2015-06-12	64.48066711425781
9197	DHR	2015-06-15	64.03335571289062
9198	DHR	2015-06-16	64.16224670410156
9199	DHR	2015-06-17	64.2380599975586
9200	DHR	2015-06-18	65.16300201416016
9201	DHR	2015-06-19	65.07960510253906
9202	DHR	2015-06-22	65.39044952392578
9203	DHR	2015-06-23	64.9886245727539
9204	DHR	2015-06-24	64.76118469238281
9205	DHR	2015-06-25	64.76876068115234
9206	DHR	2015-06-26	65.01895141601562
9207	DHR	2015-06-29	64.25321960449219
9208	DHR	2015-06-30	64.89006805419922
9209	DHR	2015-07-01	65.45867919921875
9210	DHR	2015-07-02	65.80742645263672
9211	DHR	2015-07-06	65.10234832763672
9212	DHR	2015-07-07	66.01213073730469
9213	DHR	2015-07-08	65.00379180908203
9214	DHR	2015-07-09	65.00379180908203
9215	DHR	2015-07-10	65.69371032714844
9216	DHR	2015-07-13	66.71720886230469
9217	DHR	2015-07-14	67.44503021240234
9218	DHR	2015-07-15	66.96739959716797
9219	DHR	2015-07-16	67.24791717529297
9220	DHR	2015-07-17	67.26307678222656
9221	DHR	2015-07-20	67.15693664550781
9222	DHR	2015-07-21	66.55799865722656
9223	DHR	2015-07-22	66.61106872558594
9224	DHR	2015-07-23	67.51326751708984
9225	DHR	2015-07-24	66.5504150390625
9226	DHR	2015-07-27	66.1258544921875
9227	DHR	2015-07-28	67.02046966552734
9228	DHR	2015-07-29	68.92342376708984
9229	DHR	2015-07-30	69.64366912841797
9230	DHR	2015-07-31	69.41622161865234
9231	DHR	2015-08-03	69.24185180664062
9232	DHR	2015-08-04	69.56785583496094
9233	DHR	2015-08-05	69.94692993164062
9234	DHR	2015-08-06	69.4238052368164
9235	DHR	2015-08-07	69.03714752197266
9236	DHR	2015-08-10	69.71190643310547
9237	DHR	2015-08-11	69.03714752197266
9238	DHR	2015-08-12	68.45337677001953
9239	DHR	2015-08-13	68.55951690673828
9240	DHR	2015-08-14	68.9310073852539
9241	DHR	2015-08-17	69.48445892333984
9242	DHR	2015-08-18	69.3783187866211
9243	DHR	2015-08-19	68.71114349365234
9244	DHR	2015-08-20	67.29340362548828
9245	DHR	2015-08-21	65.92115020751953
9246	DHR	2015-08-24	63.72251510620117
9247	DHR	2015-08-25	63.100833892822266
9248	DHR	2015-08-26	65.70886993408203
9249	DHR	2015-08-27	67.06595611572266
9250	DHR	2015-08-28	66.7626953125
9251	DHR	2015-08-31	65.9742202758789
9252	DHR	2015-09-01	64.2835464477539
9253	DHR	2015-09-02	65.41319274902344
9254	DHR	2015-09-03	65.86808013916016
9255	DHR	2015-09-04	64.89006805419922
9256	DHR	2015-09-08	66.36087799072266
9257	DHR	2015-09-09	65.51174926757812
9258	DHR	2015-09-10	65.23881530761719
9259	DHR	2015-09-11	65.83775329589844
9260	DHR	2015-09-14	65.78468322753906
9261	DHR	2015-09-15	67.02046966552734
9262	DHR	2015-09-16	67.68006134033203
9263	DHR	2015-09-17	66.8157730102539
9264	DHR	2015-09-18	65.36012268066406
9265	DHR	2015-09-21	65.51933288574219
9266	DHR	2015-09-22	64.87490844726562
9267	DHR	2015-09-23	64.95072174072266
9268	DHR	2015-09-24	64.45792388916016
9269	DHR	2015-09-25	64.6626205444336
9270	DHR	2015-09-28	62.4715690612793
9271	DHR	2015-09-29	63.085670471191406
9272	DHR	2015-09-30	64.60197448730469
9273	DHR	2015-10-01	64.69294738769531
9274	DHR	2015-10-02	65.70128631591797
9275	DHR	2015-10-05	66.73995208740234
9276	DHR	2015-10-06	66.13343048095703
9277	DHR	2015-10-07	67.05079650878906
9278	DHR	2015-10-08	67.3919677734375
9279	DHR	2015-10-09	67.10386657714844
9280	DHR	2015-10-12	67.83927154541016
9281	DHR	2015-10-13	67.6194076538086
9282	DHR	2015-10-14	66.89916229248047
9283	DHR	2015-10-15	67.5208511352539
9284	DHR	2015-10-16	67.42987060546875
9285	DHR	2015-10-19	67.58908081054688
9286	DHR	2015-10-20	67.8013687133789
9287	DHR	2015-10-21	67.56633758544922
9288	DHR	2015-10-22	71.25094604492188
9289	DHR	2015-10-23	70.37149047851562
9290	DHR	2015-10-26	70.03791046142578
9291	DHR	2015-10-27	69.4920425415039
9292	DHR	2015-10-28	70.20470428466797
9293	DHR	2015-10-29	70.53828430175781
9294	DHR	2015-10-30	70.74298858642578
9295	DHR	2015-11-02	72.42607879638672
9296	DHR	2015-11-03	72.55496978759766
9297	DHR	2015-11-04	72.63835906982422
9298	DHR	2015-11-05	72.50947570800781
9299	DHR	2015-11-06	72.65352630615234
9300	DHR	2015-11-09	72.31993865966797
9301	DHR	2015-11-10	72.1000747680664
9302	DHR	2015-11-11	72.11524200439453
9303	DHR	2015-11-12	71.33434295654297
9304	DHR	2015-11-13	70.9173583984375
9305	DHR	2015-11-16	72.13798522949219
9306	DHR	2015-11-17	72.28961181640625
9307	DHR	2015-11-18	73.56330871582031
9308	DHR	2015-11-19	73.50265502929688
9309	DHR	2015-11-20	73.80591583251953
9310	DHR	2015-11-23	73.69977569580078
9311	DHR	2015-11-24	73.1690673828125
9312	DHR	2015-11-25	73.41167449951172
9313	DHR	2015-11-27	73.42684173583984
9314	DHR	2015-11-30	73.07808685302734
9315	DHR	2015-12-01	73.27520751953125
9316	DHR	2015-12-02	72.76725006103516
9317	DHR	2015-12-03	71.68309020996094
9318	DHR	2015-12-04	73.1842269897461
9319	DHR	2015-12-07	73.00985717773438
9320	DHR	2015-12-08	72.6080322265625
9321	DHR	2015-12-09	71.62244415283203
9322	DHR	2015-12-10	71.7589111328125
9323	DHR	2015-12-11	70.52312469482422
9324	DHR	2015-12-14	70.7884750366211
9325	DHR	2015-12-15	70.17437744140625
9326	DHR	2015-12-16	71.36466979980469
9327	DHR	2015-12-17	69.66641235351562
9328	DHR	2015-12-18	69.1660385131836
9329	DHR	2015-12-21	70.11372375488281
9330	DHR	2015-12-22	70.31084442138672
9331	DHR	2015-12-23	71.05382537841797
9332	DHR	2015-12-24	70.81121826171875
9333	DHR	2015-12-28	70.81880187988281
9334	DHR	2015-12-29	71.3949966430664
9335	DHR	2015-12-30	70.7733154296875
9336	DHR	2015-12-31	70.41698455810547
9337	DHR	2016-01-04	69.5072021484375
9338	DHR	2016-01-05	69.6360855102539
9339	DHR	2016-01-06	68.82486724853516
9340	DHR	2016-01-07	67.05838012695312
9341	DHR	2016-01-08	67.09628295898438
9342	DHR	2016-01-11	67.05838012695312
9343	DHR	2016-01-12	67.13419342041016
9344	DHR	2016-01-13	65.59514617919922
9345	DHR	2016-01-14	66.19408416748047
9346	DHR	2016-01-15	64.58680725097656
9347	DHR	2016-01-19	64.90522766113281
9348	DHR	2016-01-20	64.44275665283203
9349	DHR	2016-01-21	64.01061248779297
9350	DHR	2016-01-22	64.70811462402344
9351	DHR	2016-01-25	63.97270584106445
9352	DHR	2016-01-26	64.20014953613281
9353	DHR	2016-01-27	63.8741455078125
9354	DHR	2016-01-28	64.04093933105469
9355	DHR	2016-01-29	65.69371032714844
9356	DHR	2016-02-01	65.17058563232422
9357	DHR	2016-02-02	63.965126037597656
9358	DHR	2016-02-03	64.47308349609375
9359	DHR	2016-02-04	65.54207611083984
9360	DHR	2016-02-05	64.47308349609375
9361	DHR	2016-02-08	63.79075241088867
9362	DHR	2016-02-09	64.58680725097656
9363	DHR	2016-02-10	64.60197448730469
9364	DHR	2016-02-11	63.3737678527832
9365	DHR	2016-02-12	64.38211059570312
9366	DHR	2016-02-16	65.57240295410156
9367	DHR	2016-02-17	66.01213073730469
9368	DHR	2016-02-18	65.70886993408203
9369	DHR	2016-02-19	65.69371032714844
9370	DHR	2016-02-22	66.52767181396484
9371	DHR	2016-02-23	66.20166778564453
9372	DHR	2016-02-24	66.11068725585938
9373	DHR	2016-02-25	66.9143295288086
9374	DHR	2016-02-26	67.52843475341797
9375	DHR	2016-02-29	67.68006134033203
9376	DHR	2016-03-01	68.68840026855469
9377	DHR	2016-03-02	68.6050033569336
9378	DHR	2016-03-03	68.86277770996094
9379	DHR	2016-03-04	68.77179718017578
9380	DHR	2016-03-07	68.41546630859375
9381	DHR	2016-03-08	67.43745422363281
9382	DHR	2016-03-09	67.07353973388672
9383	DHR	2016-03-10	67.63457489013672
9384	DHR	2016-03-11	68.69598388671875
9385	DHR	2016-03-14	69.35557556152344
9386	DHR	2016-03-15	69.52994537353516
9387	DHR	2016-03-16	69.2115249633789
9388	DHR	2016-03-17	70.92494201660156
9389	DHR	2016-03-18	72.24412536621094
9390	DHR	2016-03-21	71.91812133789062
9391	DHR	2016-03-22	71.97119140625
9392	DHR	2016-03-23	71.9029541015625
9393	DHR	2016-03-24	71.85746765136719
9394	DHR	2016-03-28	72.00909423828125
9395	DHR	2016-03-29	72.22138214111328
9396	DHR	2016-03-30	72.04700469970703
9397	DHR	2016-03-31	71.91812133789062
9398	DHR	2016-04-01	72.50189208984375
9399	DHR	2016-04-04	71.07657623291016
9400	DHR	2016-04-05	70.71266174316406
9401	DHR	2016-04-06	71.14480590820312
9402	DHR	2016-04-07	70.72024536132812
9403	DHR	2016-04-08	70.65200805664062
9404	DHR	2016-04-11	70.26535034179688
9405	DHR	2016-04-12	70.87187194824219
9406	DHR	2016-04-13	71.45565032958984
9407	DHR	2016-04-14	71.30401611328125
9408	DHR	2016-04-15	71.35708618164062
9409	DHR	2016-04-18	71.53904724121094
9410	DHR	2016-04-19	71.89537811279297
9411	DHR	2016-04-20	71.96360778808594
9412	DHR	2016-04-21	72.77482604980469
9413	DHR	2016-04-22	73.10083770751953
9414	DHR	2016-04-25	73.12358093261719
9415	DHR	2016-04-26	73.05534362792969
9416	DHR	2016-04-27	73.68460845947266
9417	DHR	2016-04-28	73.04776000976562
9418	DHR	2016-04-29	73.35102081298828
9419	DHR	2016-05-02	73.83624267578125
9420	DHR	2016-05-03	73.4495849609375
9421	DHR	2016-05-04	72.71417999267578
9422	DHR	2016-05-05	72.86580657958984
9423	DHR	2016-05-06	73.62395477294922
9424	DHR	2016-05-09	73.58605194091797
9425	DHR	2016-05-10	74.54132080078125
9426	DHR	2016-05-11	74.23047637939453
9427	DHR	2016-05-12	74.38968658447266
9428	DHR	2016-05-13	73.82107543945312
9429	DHR	2016-05-16	74.79151153564453
9430	DHR	2016-05-17	74.63229370117188
9431	DHR	2016-05-18	74.54890441894531
9432	DHR	2016-05-19	74.27597045898438
9433	DHR	2016-05-20	74.86732482910156
9434	DHR	2016-05-23	74.93555450439453
9435	DHR	2016-05-24	75.79226684570312
9436	DHR	2016-05-25	75.55724334716797
9437	DHR	2016-05-26	75.20848846435547
9438	DHR	2016-05-27	74.9886245727539
9439	DHR	2016-05-31	74.57164764404297
9440	DHR	2016-06-01	74.78392791748047
9441	DHR	2016-06-02	74.78392791748047
9442	DHR	2016-06-03	74.5185775756836
9443	DHR	2016-06-06	75.07960510253906
9444	DHR	2016-06-07	75.39802551269531
9445	DHR	2016-06-08	75.93631744384766
9446	DHR	2016-06-09	76.11068725585938
9447	DHR	2016-06-10	75.29188537597656
9448	DHR	2016-06-13	74.366943359375
9449	DHR	2016-06-14	74.79908752441406
9450	DHR	2016-06-15	74.45792388916016
9451	DHR	2016-06-16	75.10993194580078
9452	DHR	2016-06-17	74.11675262451172
9453	DHR	2016-06-20	74.8597412109375
9454	DHR	2016-06-21	75.07960510253906
9455	DHR	2016-06-22	75.08718872070312
9456	DHR	2016-06-23	76.14859771728516
9457	DHR	2016-06-24	74.45792388916016
9458	DHR	2016-06-27	73.78317260742188
9459	DHR	2016-06-28	74.38968658447266
9460	DHR	2016-06-29	75.89840698242188
9461	DHR	2016-06-30	76.57315826416016
9462	DHR	2016-07-01	77.57392120361328
9463	DHR	2016-07-05	80.4000015258789
9464	DHR	2016-07-06	80.62000274658203
9465	DHR	2016-07-07	80.69999694824219
9466	DHR	2016-07-08	80.86000061035156
9467	DHR	2016-07-11	80.08000183105469
9468	DHR	2016-07-12	80.33999633789062
9469	DHR	2016-07-13	81.04000091552734
9470	DHR	2016-07-14	80.87999725341797
9471	DHR	2016-07-15	80.91999816894531
9472	DHR	2016-07-18	80.94000244140625
9473	DHR	2016-07-19	80.87999725341797
9474	DHR	2016-07-20	81.38999938964844
9475	DHR	2016-07-21	81.29000091552734
9476	DHR	2016-07-22	81.23999786376953
9477	DHR	2016-07-25	81.29000091552734
9478	DHR	2016-07-26	81.12000274658203
9479	DHR	2016-07-27	80.8499984741211
9480	DHR	2016-07-28	81.18000030517578
9481	DHR	2016-07-29	81.44000244140625
9482	DHR	2016-08-01	81.5
9483	DHR	2016-08-02	80.93000030517578
9484	DHR	2016-08-03	80.9800033569336
9485	DHR	2016-08-04	81.12000274658203
9486	DHR	2016-08-05	81.5
9487	DHR	2016-08-08	81.27999877929688
9488	DHR	2016-08-09	81.19999694824219
9489	DHR	2016-08-10	81.22000122070312
9490	DHR	2016-08-11	81.54000091552734
9491	DHR	2016-08-12	81.38999938964844
9492	DHR	2016-08-15	81.2300033569336
9493	DHR	2016-08-16	80.69999694824219
9494	DHR	2016-08-17	81.0199966430664
9495	DHR	2016-08-18	80.55999755859375
9496	DHR	2016-08-19	80.73999786376953
9497	DHR	2016-08-22	80.93000030517578
9498	DHR	2016-08-23	81.02999877929688
9499	DHR	2016-08-24	80.61000061035156
9500	DHR	2016-08-25	80.5199966430664
9501	DHR	2016-08-26	81.19999694824219
9502	DHR	2016-08-29	81.83999633789062
9503	DHR	2016-08-30	81.19999694824219
9504	DHR	2016-08-31	81.41000366210938
9505	DHR	2016-09-01	81.44000244140625
9506	DHR	2016-09-02	81.19000244140625
9507	DHR	2016-09-06	79.5
9508	DHR	2016-09-07	79.3499984741211
9509	DHR	2016-09-08	79.0
9510	DHR	2016-09-09	77.0199966430664
9511	DHR	2016-09-12	78.20999908447266
9512	DHR	2016-09-13	76.86000061035156
9513	DHR	2016-09-14	76.44999694824219
9514	DHR	2016-09-15	76.80000305175781
9515	DHR	2016-09-16	76.56999969482422
9516	DHR	2016-09-19	76.80999755859375
9517	DHR	2016-09-20	76.72000122070312
9518	DHR	2016-09-21	77.44999694824219
9519	DHR	2016-09-22	77.66999816894531
9520	DHR	2016-09-23	77.58999633789062
9521	DHR	2016-09-26	76.5999984741211
9522	DHR	2016-09-27	77.62999725341797
9523	DHR	2016-09-28	77.62000274658203
9524	DHR	2016-09-29	77.12999725341797
9525	DHR	2016-09-30	78.38999938964844
9526	DHR	2016-10-03	77.98999786376953
9527	DHR	2016-10-04	77.66000366210938
9528	DHR	2016-10-05	77.77999877929688
9529	DHR	2016-10-06	78.31999969482422
9530	DHR	2016-10-07	78.25
9531	DHR	2016-10-10	78.22000122070312
9532	DHR	2016-10-11	76.33999633789062
9533	DHR	2016-10-12	76.77999877929688
9534	DHR	2016-10-13	76.20999908447266
9535	DHR	2016-10-14	76.16000366210938
9536	DHR	2016-10-17	75.86000061035156
9537	DHR	2016-10-18	76.43000030517578
9538	DHR	2016-10-19	77.16000366210938
9539	DHR	2016-10-20	80.18000030517578
9540	DHR	2016-10-21	80.16999816894531
9541	DHR	2016-10-24	80.29000091552734
9542	DHR	2016-10-25	78.7699966430664
9543	DHR	2016-10-26	77.73999786376953
9544	DHR	2016-10-27	78.33000183105469
9545	DHR	2016-10-28	78.19000244140625
9546	DHR	2016-10-31	78.55000305175781
9547	DHR	2016-11-01	77.02999877929688
9548	DHR	2016-11-02	76.73999786376953
9549	DHR	2016-11-03	76.54000091552734
9550	DHR	2016-11-04	76.94000244140625
9551	DHR	2016-11-07	78.19999694824219
9552	DHR	2016-11-08	78.93000030517578
9553	DHR	2016-11-09	80.2300033569336
9554	DHR	2016-11-10	80.23999786376953
9555	DHR	2016-11-11	80.94000244140625
9556	DHR	2016-11-14	79.0999984741211
9557	DHR	2016-11-15	79.62999725341797
9558	DHR	2016-11-16	80.20999908447266
9559	DHR	2016-11-17	79.97000122070312
9560	DHR	2016-11-18	78.98999786376953
9561	DHR	2016-11-21	79.22000122070312
9562	DHR	2016-11-22	78.41999816894531
9563	DHR	2016-11-23	79.16000366210938
9564	DHR	2016-11-25	79.55999755859375
9565	DHR	2016-11-28	79.02999877929688
9566	DHR	2016-11-29	79.12999725341797
9567	DHR	2016-11-30	78.16999816894531
9568	DHR	2016-12-01	77.0199966430664
9569	DHR	2016-12-02	77.31999969482422
9570	DHR	2016-12-05	77.11000061035156
9571	DHR	2016-12-06	77.37999725341797
9572	DHR	2016-12-07	76.97000122070312
9573	DHR	2016-12-08	77.73999786376953
9574	DHR	2016-12-09	78.0999984741211
9575	DHR	2016-12-12	77.83000183105469
9576	DHR	2016-12-13	79.23999786376953
9577	DHR	2016-12-14	78.70999908447266
9578	DHR	2016-12-15	79.7300033569336
9579	DHR	2016-12-16	79.22000122070312
9580	DHR	2016-12-19	78.61000061035156
9581	DHR	2016-12-20	78.8499984741211
9582	DHR	2016-12-21	78.36000061035156
9583	DHR	2016-12-22	78.33000183105469
9584	DHR	2016-12-23	78.94999694824219
9585	DHR	2016-12-27	78.81999969482422
9586	DHR	2016-12-28	78.12999725341797
9587	DHR	2016-12-29	78.22000122070312
9588	DHR	2016-12-30	77.83999633789062
9589	DHR	2017-01-03	78.77999877929688
9590	DHR	2017-01-04	79.27999877929688
9591	DHR	2017-01-05	80.01000213623047
9592	DHR	2017-01-06	80.43000030517578
9593	DHR	2017-01-09	80.58999633789062
9594	DHR	2017-01-10	81.0999984741211
9595	DHR	2017-01-11	81.3499984741211
9596	DHR	2017-01-12	81.29000091552734
9597	DHR	2017-01-13	81.36000061035156
9598	DHR	2017-01-17	80.91000366210938
9599	DHR	2017-01-18	81.19000244140625
9600	DHR	2017-01-19	80.5999984741211
9601	DHR	2017-01-20	80.52999877929688
9602	DHR	2017-01-23	80.0
9603	DHR	2017-01-24	80.02999877929688
9604	DHR	2017-01-25	81.02999877929688
9605	DHR	2017-01-26	80.79000091552734
9606	DHR	2017-01-27	80.95999908447266
9607	DHR	2017-01-30	80.36000061035156
9608	DHR	2017-01-31	83.91999816894531
9609	DHR	2017-02-01	83.54000091552734
9610	DHR	2017-02-02	83.69999694824219
9611	DHR	2017-02-03	83.69000244140625
9612	DHR	2017-02-06	82.98999786376953
9613	DHR	2017-02-07	83.08000183105469
9614	DHR	2017-02-08	82.9800033569336
9615	DHR	2017-02-09	83.76000213623047
9616	DHR	2017-02-10	83.9800033569336
9617	DHR	2017-02-13	84.19000244140625
9618	DHR	2017-02-14	84.0999984741211
9619	DHR	2017-02-15	84.61000061035156
9620	DHR	2017-02-16	84.25
9621	DHR	2017-02-17	84.05000305175781
9622	DHR	2017-02-21	84.75
9623	DHR	2017-02-22	84.80000305175781
9624	DHR	2017-02-23	85.12999725341797
9625	DHR	2017-02-24	86.08000183105469
9626	DHR	2017-02-27	86.12999725341797
9627	DHR	2017-02-28	85.55000305175781
9628	DHR	2017-03-01	87.26000213623047
9629	DHR	2017-03-02	86.62000274658203
9630	DHR	2017-03-03	86.83000183105469
9631	DHR	2017-03-06	86.08999633789062
9632	DHR	2017-03-07	86.06999969482422
9633	DHR	2017-03-08	86.62000274658203
9634	DHR	2017-03-09	87.30999755859375
9635	DHR	2017-03-10	87.76000213623047
9636	DHR	2017-03-13	87.5
9637	DHR	2017-03-14	86.86000061035156
9638	DHR	2017-03-15	87.47000122070312
9639	DHR	2017-03-16	86.4000015258789
9640	DHR	2017-03-17	86.66999816894531
9641	DHR	2017-03-20	86.47000122070312
9642	DHR	2017-03-21	86.27999877929688
9643	DHR	2017-03-22	86.31999969482422
9644	DHR	2017-03-23	86.30000305175781
9645	DHR	2017-03-24	86.01000213623047
9646	DHR	2017-03-27	86.04000091552734
9647	DHR	2017-03-28	85.88999938964844
9648	DHR	2017-03-29	85.62000274658203
9649	DHR	2017-03-30	85.72000122070312
9650	DHR	2017-03-31	85.52999877929688
9651	DHR	2017-04-03	85.4800033569336
9652	DHR	2017-04-04	85.2699966430664
9653	DHR	2017-04-05	85.7699966430664
9654	DHR	2017-04-06	86.12999725341797
9655	DHR	2017-04-07	86.06999969482422
9656	DHR	2017-04-10	86.11000061035156
9657	DHR	2017-04-11	86.20999908447266
9658	DHR	2017-04-12	85.75
9659	DHR	2017-04-13	85.77999877929688
9660	DHR	2017-04-17	86.69999694824219
9661	DHR	2017-04-18	86.54000091552734
9662	DHR	2017-04-19	86.44000244140625
9663	DHR	2017-04-20	82.88999938964844
9664	DHR	2017-04-21	81.69999694824219
9665	DHR	2017-04-24	82.45999908447266
9666	DHR	2017-04-25	83.30000305175781
9667	DHR	2017-04-26	82.9800033569336
9668	DHR	2017-04-27	82.91000366210938
9669	DHR	2017-04-28	83.33000183105469
9670	DHR	2017-05-01	83.12999725341797
9671	DHR	2017-05-02	83.0
9672	DHR	2017-05-03	82.80999755859375
9673	DHR	2017-05-04	84.08000183105469
9674	DHR	2017-05-05	83.86000061035156
9675	DHR	2017-05-08	83.38999938964844
9676	DHR	2017-05-09	83.16999816894531
9677	DHR	2017-05-10	83.20999908447266
9678	DHR	2017-05-11	82.77999877929688
9679	DHR	2017-05-12	82.83999633789062
9680	DHR	2017-05-15	83.27999877929688
9681	DHR	2017-05-16	83.01000213623047
9682	DHR	2017-05-17	81.9000015258789
9683	DHR	2017-05-18	81.77999877929688
9684	DHR	2017-05-19	82.13999938964844
9685	DHR	2017-05-22	82.91000366210938
9686	DHR	2017-05-23	83.94999694824219
9687	DHR	2017-05-24	83.95999908447266
9688	DHR	2017-05-25	84.51000213623047
9689	DHR	2017-05-26	84.4000015258789
9690	DHR	2017-05-30	84.80999755859375
9691	DHR	2017-05-31	84.94000244140625
9692	DHR	2017-06-01	86.0999984741211
9693	DHR	2017-06-02	86.83999633789062
9694	DHR	2017-06-05	86.52999877929688
9695	DHR	2017-06-06	85.7300033569336
9696	DHR	2017-06-07	85.43000030517578
9697	DHR	2017-06-08	84.55999755859375
9698	DHR	2017-06-09	84.48999786376953
9699	DHR	2017-06-12	84.06999969482422
9700	DHR	2017-06-13	84.16999816894531
9701	DHR	2017-06-14	84.45999908447266
9702	DHR	2017-06-15	84.37999725341797
9703	DHR	2017-06-16	84.4800033569336
9704	DHR	2017-06-19	85.2699966430664
9705	DHR	2017-06-20	85.68000030517578
9706	DHR	2017-06-21	86.4800033569336
9707	DHR	2017-06-22	85.95999908447266
9708	DHR	2017-06-23	85.66000366210938
9709	DHR	2017-06-26	85.47000122070312
9710	DHR	2017-06-27	84.62000274658203
9711	DHR	2017-06-28	84.72000122070312
9712	DHR	2017-06-29	84.02999877929688
9713	DHR	2017-06-30	84.38999938964844
9714	DHR	2017-07-03	84.26000213623047
9715	DHR	2017-07-05	84.08999633789062
9716	DHR	2017-07-06	82.93000030517578
9717	DHR	2017-07-07	83.06999969482422
9718	DHR	2017-07-10	82.55999755859375
9719	DHR	2017-07-11	83.0999984741211
9720	DHR	2017-07-12	83.48999786376953
9721	DHR	2017-07-13	84.26000213623047
9722	DHR	2017-07-14	85.0
9723	DHR	2017-07-17	85.47000122070312
9724	DHR	2017-07-18	85.4800033569336
9725	DHR	2017-07-19	85.79000091552734
9726	DHR	2017-07-20	83.19999694824219
9727	DHR	2017-07-21	83.05000305175781
9728	DHR	2017-07-24	83.02999877929688
9729	DHR	2017-07-25	81.98999786376953
9730	DHR	2017-07-26	82.01000213623047
9731	DHR	2017-07-27	81.16000366210938
9732	DHR	2017-07-28	81.43000030517578
9733	DHR	2017-07-31	81.48999786376953
9734	DHR	2017-08-01	80.81999969482422
9735	DHR	2017-08-02	81.27999877929688
9736	DHR	2017-08-03	81.27999877929688
9737	DHR	2017-08-04	81.01000213623047
9738	DHR	2017-08-07	81.43000030517578
9739	DHR	2017-08-08	80.2699966430664
9740	DHR	2017-08-09	80.2300033569336
9741	DHR	2017-08-10	79.29000091552734
9742	DHR	2017-08-11	79.81999969482422
9743	DHR	2017-08-14	80.5999984741211
9744	DHR	2017-08-15	80.55999755859375
9745	DHR	2017-08-16	81.55999755859375
9746	DHR	2017-08-17	80.91000366210938
9747	DHR	2017-08-18	80.87000274658203
9748	DHR	2017-08-21	81.08000183105469
9749	DHR	2017-08-22	82.5199966430664
9750	DHR	2017-08-23	81.81999969482422
9751	DHR	2017-08-24	81.80999755859375
9752	DHR	2017-08-25	82.16000366210938
9753	DHR	2017-08-28	82.37000274658203
9754	DHR	2017-08-29	81.98999786376953
9755	DHR	2017-08-30	82.13999938964844
9756	DHR	2017-08-31	83.41999816894531
9757	DHR	2017-09-01	83.2300033569336
9758	DHR	2017-09-05	83.05999755859375
9759	DHR	2017-09-06	84.0199966430664
9760	DHR	2017-09-07	85.0999984741211
9761	DHR	2017-09-08	86.76000213623047
9762	DHR	2017-09-11	87.06999969482422
9763	DHR	2017-09-12	87.2699966430664
9764	DHR	2017-09-13	87.23999786376953
9765	DHR	2017-09-14	88.44999694824219
9766	DHR	2017-09-15	88.20999908447266
9767	DHR	2017-09-18	88.11000061035156
9768	DHR	2017-09-19	86.87000274658203
9769	DHR	2017-09-20	86.45999908447266
9770	DHR	2017-09-21	86.41999816894531
9771	DHR	2017-09-22	86.77999877929688
9772	DHR	2017-09-25	86.0
9773	DHR	2017-09-26	85.45999908447266
9774	DHR	2017-09-27	85.45999908447266
9775	DHR	2017-09-28	85.04000091552734
9776	DHR	2017-09-29	85.77999877929688
9777	DHR	2017-10-02	86.5199966430664
9778	DHR	2017-10-03	86.5199966430664
9779	DHR	2017-10-04	86.87999725341797
9780	DHR	2017-10-05	86.97000122070312
9781	DHR	2017-10-06	87.62999725341797
9782	DHR	2017-10-09	87.02999877929688
9783	DHR	2017-10-10	87.16999816894531
9784	DHR	2017-10-11	86.95999908447266
9785	DHR	2017-10-12	87.02999877929688
9786	DHR	2017-10-13	86.83999633789062
9787	DHR	2017-10-16	86.12999725341797
9788	DHR	2017-10-17	85.26000213623047
9789	DHR	2017-10-18	86.05000305175781
9790	DHR	2017-10-19	90.0999984741211
9791	DHR	2017-10-20	90.79000091552734
9792	DHR	2017-10-23	90.47000122070312
9793	DHR	2017-10-24	90.94999694824219
9794	DHR	2017-10-25	90.6500015258789
9795	DHR	2017-10-26	91.45999908447266
9796	DHR	2017-10-27	92.25
9797	DHR	2017-10-30	91.80999755859375
9798	DHR	2017-10-31	92.2699966430664
9799	DHR	2017-11-01	92.91000366210938
9800	DHR	2017-11-02	92.70999908447266
9801	DHR	2017-11-03	93.12999725341797
9802	DHR	2017-11-06	92.62000274658203
9803	DHR	2017-11-07	93.19999694824219
9804	DHR	2017-11-08	93.23999786376953
9805	DHR	2017-11-09	92.9800033569336
9806	DHR	2017-11-10	92.23999786376953
9807	DHR	2017-11-13	93.33000183105469
9808	DHR	2017-11-14	93.19000244140625
9809	DHR	2017-11-15	92.41999816894531
9810	DHR	2017-11-16	93.58000183105469
9811	DHR	2017-11-17	93.30000305175781
9812	DHR	2017-11-20	93.68000030517578
9813	DHR	2017-11-21	94.18000030517578
9814	DHR	2017-11-22	93.76000213623047
9815	DHR	2017-11-24	94.0199966430664
9816	DHR	2017-11-27	94.05000305175781
9817	DHR	2017-11-28	94.31999969482422
9818	DHR	2017-11-29	93.94000244140625
9819	DHR	2017-11-30	94.36000061035156
9820	DHR	2017-12-01	93.81999969482422
9821	DHR	2017-12-04	92.81999969482422
9822	DHR	2017-12-05	92.73999786376953
9823	DHR	2017-12-06	92.52999877929688
9824	DHR	2017-12-07	92.68000030517578
9825	DHR	2017-12-08	93.18000030517578
9826	DHR	2017-12-11	93.20999908447266
9827	DHR	2017-12-12	93.72000122070312
9828	DHR	2017-12-13	94.1500015258789
9829	DHR	2017-12-14	92.8499984741211
9830	DHR	2017-12-15	94.0
9831	DHR	2017-12-18	94.36000061035156
9832	DHR	2017-12-19	94.37999725341797
9833	DHR	2017-12-20	94.62000274658203
9834	DHR	2017-12-21	93.81999969482422
9835	DHR	2017-12-22	93.45999908447266
9836	DHR	2017-12-26	93.31999969482422
9837	DHR	2017-12-27	93.55999755859375
9838	DHR	2017-12-28	93.55999755859375
9839	DHR	2017-12-29	92.81999969482422
9840	DHR	2018-01-02	92.44000244140625
9841	DHR	2018-01-03	93.66999816894531
9842	DHR	2018-01-04	94.12000274658203
9843	DHR	2018-01-05	94.70999908447266
9844	DHR	2018-01-08	95.25
9845	DHR	2018-01-09	98.61000061035156
9846	DHR	2018-01-10	98.23999786376953
9847	DHR	2018-01-11	98.58999633789062
9848	DHR	2018-01-12	99.38999938964844
9849	DHR	2018-01-16	99.47000122070312
9850	DHR	2018-01-17	99.58999633789062
9851	DHR	2018-01-18	99.73999786376953
9852	DHR	2018-01-19	100.55999755859375
9853	DHR	2018-01-22	99.97000122070312
9854	DHR	2018-01-23	99.94999694824219
9855	DHR	2018-01-24	101.37999725341797
9856	DHR	2018-01-25	102.69999694824219
9857	DHR	2018-01-26	103.80000305175781
9858	DHR	2018-01-29	103.69000244140625
9859	DHR	2018-01-30	101.5999984741211
9860	DHR	2018-01-31	101.27999877929688
9861	DHR	2018-02-01	101.86000061035156
9862	DHR	2018-02-02	102.18000030517578
9863	DHR	2018-02-05	96.69999694824219
9864	DHR	2018-02-06	97.05000305175781
9865	DHR	2018-02-07	95.25
9866	DHR	2018-02-08	92.16000366210938
9867	DHR	2018-02-09	94.45999908447266
9868	DHR	2018-02-12	95.41000366210938
9869	DHR	2018-02-13	94.9800033569336
9870	DHR	2018-02-14	96.0999984741211
9871	DHR	2018-02-15	97.47000122070312
9872	DHR	2018-02-16	97.54000091552734
9873	DHR	2018-02-20	96.8499984741211
9874	DHR	2018-02-21	97.3499984741211
9875	DHR	2018-02-22	97.36000061035156
9876	DHR	2018-02-23	99.33000183105469
9877	DHR	2018-02-26	100.83000183105469
9878	DHR	2018-02-27	99.56999969482422
9879	DHR	2018-02-28	97.77999877929688
9880	DHR	2018-03-01	95.98999786376953
9881	DHR	2018-03-02	96.22000122070312
9882	DHR	2018-03-05	97.58000183105469
9883	DHR	2018-03-06	97.75
9884	DHR	2018-03-07	100.81999969482422
9885	DHR	2018-03-08	101.61000061035156
9886	DHR	2018-03-09	103.73999786376953
9887	DHR	2018-03-12	103.4000015258789
9888	DHR	2018-03-13	102.80000305175781
9889	DHR	2018-03-14	102.18000030517578
9890	DHR	2018-03-15	102.22000122070312
9891	DHR	2018-03-16	101.93000030517578
9892	DHR	2018-03-19	100.30999755859375
9893	DHR	2018-03-20	100.55999755859375
9894	DHR	2018-03-21	99.80999755859375
9895	DHR	2018-03-22	97.48999786376953
9896	DHR	2018-03-23	95.94000244140625
9897	DHR	2018-03-26	98.16000366210938
9898	DHR	2018-03-27	97.25
9899	DHR	2018-03-28	96.5199966430664
9900	DHR	2018-03-29	97.91000366210938
9901	DHR	2018-04-02	96.0999984741211
9902	DHR	2018-04-03	98.2300033569336
9903	DHR	2018-04-04	99.05999755859375
9904	DHR	2018-04-05	99.22000122070312
9905	DHR	2018-04-06	96.66000366210938
9906	DHR	2018-04-09	97.5999984741211
9907	DHR	2018-04-10	99.5199966430664
9908	DHR	2018-04-11	98.41999816894531
9909	DHR	2018-04-12	99.0
9910	DHR	2018-04-13	99.23999786376953
9911	DHR	2018-04-16	100.41999816894531
9912	DHR	2018-04-17	101.69000244140625
9913	DHR	2018-04-18	102.4000015258789
9914	DHR	2018-04-19	101.5
9915	DHR	2018-04-20	101.33999633789062
9916	DHR	2018-04-23	101.19999694824219
9917	DHR	2018-04-24	100.0999984741211
9918	DHR	2018-04-25	100.48999786376953
9919	DHR	2018-04-26	101.77999877929688
9920	DHR	2018-04-27	101.63999938964844
9921	DHR	2018-04-30	100.31999969482422
9922	DHR	2018-05-01	100.88999938964844
9923	DHR	2018-05-02	99.55999755859375
9924	DHR	2018-05-03	99.0
9925	DHR	2018-05-04	100.19999694824219
9926	DHR	2018-05-07	99.58000183105469
9927	DHR	2018-05-08	99.18000030517578
9928	DHR	2018-05-09	99.54000091552734
9929	DHR	2018-05-10	101.16999816894531
9930	DHR	2018-05-11	101.80999755859375
9931	DHR	2018-05-14	102.66999816894531
9932	DHR	2018-05-15	100.23999786376953
9933	DHR	2018-05-16	100.69999694824219
9934	DHR	2018-05-17	100.77999877929688
9935	DHR	2018-05-18	101.25
9936	DHR	2018-05-21	102.23999786376953
9937	DHR	2018-05-22	101.41000366210938
9938	DHR	2018-05-23	102.31999969482422
9939	DHR	2018-05-24	102.29000091552734
9940	DHR	2018-05-25	102.12999725341797
9941	DHR	2018-05-29	100.55000305175781
9942	DHR	2018-05-30	101.25
9943	DHR	2018-05-31	99.27999877929688
9944	DHR	2018-06-01	100.58999633789062
9945	DHR	2018-06-04	101.87000274658203
9946	DHR	2018-06-05	102.08999633789062
9947	DHR	2018-06-06	102.80000305175781
9948	DHR	2018-06-07	102.5
9949	DHR	2018-06-08	103.0
9950	DHR	2018-06-11	103.23999786376953
9951	DHR	2018-06-12	103.16000366210938
9952	DHR	2018-06-13	102.62000274658203
9953	DHR	2018-06-14	102.63999938964844
9954	DHR	2018-06-15	102.30999755859375
9955	DHR	2018-06-18	101.2699966430664
9956	DHR	2018-06-19	100.02999877929688
9957	DHR	2018-06-20	99.13999938964844
9958	DHR	2018-06-21	97.91000366210938
9959	DHR	2018-06-22	99.30000305175781
9960	DHR	2018-06-25	98.86000061035156
9961	DHR	2018-06-26	99.12000274658203
9962	DHR	2018-06-27	98.1500015258789
9963	DHR	2018-06-28	98.62000274658203
9964	DHR	2018-06-29	98.68000030517578
9965	DHR	2018-07-02	98.12999725341797
9966	DHR	2018-07-03	98.47000122070312
9967	DHR	2018-07-05	98.86000061035156
9968	DHR	2018-07-06	99.33000183105469
9969	DHR	2018-07-09	99.5
9970	DHR	2018-07-10	100.16000366210938
9971	DHR	2018-07-11	98.56999969482422
9972	DHR	2018-07-12	99.62000274658203
9973	DHR	2018-07-13	99.19999694824219
9974	DHR	2018-07-16	98.16999816894531
9975	DHR	2018-07-17	99.58000183105469
9976	DHR	2018-07-18	98.77999877929688
9977	DHR	2018-07-19	103.19999694824219
9978	DHR	2018-07-20	101.29000091552734
9979	DHR	2018-07-23	103.13999938964844
9980	DHR	2018-07-24	103.55000305175781
9981	DHR	2018-07-25	103.54000091552734
9982	DHR	2018-07-26	103.79000091552734
9983	DHR	2018-07-27	102.75
9984	DHR	2018-07-30	101.80999755859375
9985	DHR	2018-07-31	102.58000183105469
9986	DHR	2018-08-01	102.0
9987	DHR	2018-08-02	101.44999694824219
9988	DHR	2018-08-03	101.37000274658203
9989	DHR	2018-08-06	102.30999755859375
9990	DHR	2018-08-07	102.26000213623047
9991	DHR	2018-08-08	101.94999694824219
9992	DHR	2018-08-09	101.70999908447266
9993	DHR	2018-08-10	100.33000183105469
9994	DHR	2018-08-13	99.86000061035156
9995	DHR	2018-08-14	100.79000091552734
9996	DHR	2018-08-15	100.08999633789062
9997	DHR	2018-08-16	100.4800033569336
9998	DHR	2018-08-17	100.70999908447266
9999	DHR	2018-08-20	100.58000183105469
10000	DHR	2018-08-21	100.61000061035156
10001	DHR	2018-08-22	100.69000244140625
10002	DHR	2018-08-23	99.75
10003	DHR	2018-08-24	100.1500015258789
10004	DHR	2018-08-27	102.45999908447266
10005	DHR	2018-08-28	102.69999694824219
10006	DHR	2018-08-29	103.66000366210938
10007	DHR	2018-08-30	103.01000213623047
10008	DHR	2018-08-31	103.54000091552734
10009	DHR	2018-09-04	103.55000305175781
10010	DHR	2018-09-05	104.01000213623047
10011	DHR	2018-09-06	104.5999984741211
10012	DHR	2018-09-07	104.66000366210938
10013	DHR	2018-09-10	105.12999725341797
10014	DHR	2018-09-11	105.25
10015	DHR	2018-09-12	105.79000091552734
10016	DHR	2018-09-13	107.41999816894531
10017	DHR	2018-09-14	106.87000274658203
10018	DHR	2018-09-17	105.97000122070312
10019	DHR	2018-09-18	106.76000213623047
10020	DHR	2018-09-19	107.51000213623047
10021	DHR	2018-09-20	107.97000122070312
10022	DHR	2018-09-21	108.08000183105469
10023	DHR	2018-09-24	107.83000183105469
10024	DHR	2018-09-25	108.0199966430664
10025	DHR	2018-09-26	108.9000015258789
10026	DHR	2018-09-27	108.18000030517578
10027	DHR	2018-09-28	108.66000366210938
10028	DHR	2018-10-01	109.29000091552734
10029	DHR	2018-10-02	108.95999908447266
10030	DHR	2018-10-03	108.52999877929688
10031	DHR	2018-10-04	107.0
10032	DHR	2018-10-05	106.9800033569336
10033	DHR	2018-10-08	105.61000061035156
10034	DHR	2018-10-09	106.7300033569336
10035	DHR	2018-10-10	103.83999633789062
10036	DHR	2018-10-11	101.2699966430664
10037	DHR	2018-10-12	103.37999725341797
10038	DHR	2018-10-15	101.98999786376953
10039	DHR	2018-10-16	105.05000305175781
10040	DHR	2018-10-17	104.95999908447266
10041	DHR	2018-10-18	101.23999786376953
10042	DHR	2018-10-19	100.38999938964844
10043	DHR	2018-10-22	98.55999755859375
10044	DHR	2018-10-23	97.41999816894531
10045	DHR	2018-10-24	95.80999755859375
10046	DHR	2018-10-25	98.29000091552734
10047	DHR	2018-10-26	97.13999938964844
10048	DHR	2018-10-29	96.8499984741211
10049	DHR	2018-10-30	97.72000122070312
10050	DHR	2018-10-31	99.4000015258789
10051	DHR	2018-11-01	100.5199966430664
10052	DHR	2018-11-02	101.25
10053	DHR	2018-11-05	101.76000213623047
10054	DHR	2018-11-06	101.22000122070312
10055	DHR	2018-11-07	104.06999969482422
10056	DHR	2018-11-08	104.75
10057	DHR	2018-11-09	104.38999938964844
10058	DHR	2018-11-12	101.55000305175781
10059	DHR	2018-11-13	100.48999786376953
10060	DHR	2018-11-14	100.73999786376953
10061	DHR	2018-11-15	101.6500015258789
10062	DHR	2018-11-16	103.19999694824219
10063	DHR	2018-11-19	101.30000305175781
10064	DHR	2018-11-20	101.97000122070312
10065	DHR	2018-11-21	102.94000244140625
10066	DHR	2018-11-23	102.41000366210938
10067	DHR	2018-11-26	103.27999877929688
10068	DHR	2018-11-27	104.0
10069	DHR	2018-11-28	106.97000122070312
10070	DHR	2018-11-29	107.94000244140625
10071	DHR	2018-11-30	109.54000091552734
10072	DHR	2018-12-03	108.63999938964844
10073	DHR	2018-12-04	106.30000305175781
10074	DHR	2018-12-06	104.86000061035156
10075	DHR	2018-12-07	101.87000274658203
10076	DHR	2018-12-10	101.72000122070312
10077	DHR	2018-12-11	101.31999969482422
10078	DHR	2018-12-12	102.02999877929688
10079	DHR	2018-12-13	102.5
10080	DHR	2018-12-14	100.4000015258789
10081	DHR	2018-12-17	100.37000274658203
10082	DHR	2018-12-18	100.72000122070312
10083	DHR	2018-12-19	100.6500015258789
10084	DHR	2018-12-20	98.36000061035156
10085	DHR	2018-12-21	98.4800033569336
10086	DHR	2018-12-24	94.8499984741211
10087	DHR	2018-12-26	99.95999908447266
10088	DHR	2018-12-27	101.5
10089	DHR	2018-12-28	101.83000183105469
10090	DHR	2018-12-31	103.12000274658203
10091	DHR	2019-01-02	100.5
10092	DHR	2019-01-03	97.62000274658203
10093	DHR	2019-01-04	100.44999694824219
10094	DHR	2019-01-07	100.86000061035156
10095	DHR	2019-01-08	103.43000030517578
10096	DHR	2019-01-09	104.36000061035156
10097	DHR	2019-01-10	105.36000061035156
10098	DHR	2019-01-11	105.26000213623047
10099	DHR	2019-01-14	104.08999633789062
10100	DHR	2019-01-15	105.04000091552734
10101	DHR	2019-01-16	104.48999786376953
10102	DHR	2019-01-17	105.56999969482422
10103	DHR	2019-01-18	107.44999694824219
10104	DHR	2019-01-22	106.41000366210938
10105	DHR	2019-01-23	106.12999725341797
10106	DHR	2019-01-24	106.05000305175781
10107	DHR	2019-01-25	106.33000183105469
10108	DHR	2019-01-28	106.02999877929688
10109	DHR	2019-01-29	105.2699966430664
10110	DHR	2019-01-30	109.01000213623047
10111	DHR	2019-01-31	110.91999816894531
10112	DHR	2019-02-01	109.30000305175781
10113	DHR	2019-02-04	109.58999633789062
10114	DHR	2019-02-05	109.51000213623047
10115	DHR	2019-02-06	109.66000366210938
10116	DHR	2019-02-07	108.58999633789062
10117	DHR	2019-02-08	109.25
10118	DHR	2019-02-11	109.68000030517578
10119	DHR	2019-02-12	111.37000274658203
10120	DHR	2019-02-13	111.22000122070312
10121	DHR	2019-02-14	110.36000061035156
10122	DHR	2019-02-15	111.23999786376953
10123	DHR	2019-02-19	111.31999969482422
10124	DHR	2019-02-20	112.19999694824219
10125	DHR	2019-02-21	112.43000030517578
10126	DHR	2019-02-22	113.4800033569336
10127	DHR	2019-02-25	123.1500015258789
10128	DHR	2019-02-26	123.20999908447266
10129	DHR	2019-02-27	126.38999938964844
10130	DHR	2019-02-28	127.0199966430664
10131	DHR	2019-03-01	127.7699966430664
10132	DHR	2019-03-04	125.88999938964844
10133	DHR	2019-03-05	125.3499984741211
10134	DHR	2019-03-06	124.63999938964844
10135	DHR	2019-03-07	124.45999908447266
10136	DHR	2019-03-08	125.04000091552734
10137	DHR	2019-03-11	126.33000183105469
10138	DHR	2019-03-12	127.44000244140625
10139	DHR	2019-03-13	128.1300048828125
10140	DHR	2019-03-14	128.11000061035156
10141	DHR	2019-03-15	128.69000244140625
10142	DHR	2019-03-18	128.07000732421875
10143	DHR	2019-03-19	129.86000061035156
10144	DHR	2019-03-20	129.74000549316406
10145	DHR	2019-03-21	132.2899932861328
10146	DHR	2019-03-22	129.69000244140625
10147	DHR	2019-03-25	129.4600067138672
10148	DHR	2019-03-26	131.0800018310547
10149	DHR	2019-03-27	129.74000549316406
10150	DHR	2019-03-28	129.83999633789062
10151	DHR	2019-03-29	132.02000427246094
10152	DHR	2019-04-01	131.82000732421875
10153	DHR	2019-04-02	131.6199951171875
10154	DHR	2019-04-03	130.97000122070312
10155	DHR	2019-04-04	130.47000122070312
10156	DHR	2019-04-05	131.58999633789062
10157	DHR	2019-04-08	131.9499969482422
10158	DHR	2019-04-09	131.8300018310547
10159	DHR	2019-04-10	131.5
10160	DHR	2019-04-11	131.42999267578125
10161	DHR	2019-04-12	131.6300048828125
10162	DHR	2019-04-15	130.5
10163	DHR	2019-04-16	128.17999267578125
10164	DHR	2019-04-17	124.87999725341797
10165	DHR	2019-04-18	126.7699966430664
10166	DHR	2019-04-22	126.87000274658203
10167	DHR	2019-04-23	127.77999877929688
10168	DHR	2019-04-24	129.3000030517578
10169	DHR	2019-04-25	130.38999938964844
10170	DHR	2019-04-26	130.92999267578125
10171	DHR	2019-04-29	131.32000732421875
10172	DHR	2019-04-30	132.44000244140625
10173	DHR	2019-05-01	131.55999755859375
10174	DHR	2019-05-02	133.50999450683594
10175	DHR	2019-05-03	134.5800018310547
10176	DHR	2019-05-06	133.7899932861328
10177	DHR	2019-05-07	130.72999572753906
10178	DHR	2019-05-08	131.72000122070312
10179	DHR	2019-05-09	131.33999633789062
10180	DHR	2019-05-10	131.67999267578125
10181	DHR	2019-05-13	129.4600067138672
10182	DHR	2019-05-14	130.75
10183	DHR	2019-05-15	131.0500030517578
10184	DHR	2019-05-16	132.27000427246094
10185	DHR	2019-05-17	131.10000610351562
10186	DHR	2019-05-20	130.32000732421875
10187	DHR	2019-05-21	130.2100067138672
10188	DHR	2019-05-22	131.74000549316406
10189	DHR	2019-05-23	131.6300048828125
10190	DHR	2019-05-24	132.0399932861328
10191	DHR	2019-05-28	130.1300048828125
10192	DHR	2019-05-29	130.27999877929688
10193	DHR	2019-05-30	132.44000244140625
10194	DHR	2019-05-31	132.00999450683594
10195	DHR	2019-06-03	131.9199981689453
10196	DHR	2019-06-04	132.4499969482422
10197	DHR	2019-06-05	134.1999969482422
10198	DHR	2019-06-06	134.9199981689453
10199	DHR	2019-06-07	137.52000427246094
10200	DHR	2019-06-10	137.97000122070312
10201	DHR	2019-06-11	137.91000366210938
10202	DHR	2019-06-12	138.77000427246094
10203	DHR	2019-06-13	139.4199981689453
10204	DHR	2019-06-14	139.6300048828125
10205	DHR	2019-06-17	139.35000610351562
10206	DHR	2019-06-18	141.00999450683594
10207	DHR	2019-06-19	142.5399932861328
10208	DHR	2019-06-20	143.64999389648438
10209	DHR	2019-06-21	143.72999572753906
10210	DHR	2019-06-24	142.14999389648438
10211	DHR	2019-06-25	142.1999969482422
10212	DHR	2019-06-26	140.91000366210938
10213	DHR	2019-06-27	141.97999572753906
10214	DHR	2019-06-28	142.9199981689453
10215	DHR	2019-07-01	144.0
10216	DHR	2019-07-02	144.13999938964844
10217	DHR	2019-07-03	145.30999755859375
10218	DHR	2019-07-05	144.4499969482422
10219	DHR	2019-07-08	143.6199951171875
10220	DHR	2019-07-09	142.2899932861328
10221	DHR	2019-07-10	142.60000610351562
10222	DHR	2019-07-11	142.7100067138672
10223	DHR	2019-07-12	140.02999877929688
10224	DHR	2019-07-15	141.11000061035156
10225	DHR	2019-07-16	139.8300018310547
10226	DHR	2019-07-17	139.64999389648438
10227	DHR	2019-07-18	143.0
10228	DHR	2019-07-19	141.61000061035156
10229	DHR	2019-07-22	141.6199951171875
10230	DHR	2019-07-23	142.50999450683594
10231	DHR	2019-07-24	142.69000244140625
10232	DHR	2019-07-25	143.2100067138672
10233	DHR	2019-07-26	142.27999877929688
10234	DHR	2019-07-29	142.67999267578125
10235	DHR	2019-07-30	142.6999969482422
10236	DHR	2019-07-31	140.5
10237	DHR	2019-08-01	140.22000122070312
10238	DHR	2019-08-02	139.19000244140625
10239	DHR	2019-08-05	135.6999969482422
10240	DHR	2019-08-06	138.22999572753906
10241	DHR	2019-08-07	138.1999969482422
10242	DHR	2019-08-08	140.88999938964844
10243	DHR	2019-08-09	140.30999755859375
10244	DHR	2019-08-12	138.41000366210938
10245	DHR	2019-08-13	140.5399932861328
10246	DHR	2019-08-14	136.36000061035156
10247	DHR	2019-08-15	137.19000244140625
10248	DHR	2019-08-16	140.35000610351562
10249	DHR	2019-08-19	141.7100067138672
10250	DHR	2019-08-20	140.07000732421875
10251	DHR	2019-08-21	140.32000732421875
10252	DHR	2019-08-22	139.55999755859375
10253	DHR	2019-08-23	135.39999389648438
10254	DHR	2019-08-26	136.39999389648438
10255	DHR	2019-08-27	138.25
10256	DHR	2019-08-28	139.49000549316406
10257	DHR	2019-08-29	141.67999267578125
10258	DHR	2019-08-30	142.08999633789062
10259	DHR	2019-09-03	139.8699951171875
10260	DHR	2019-09-04	140.25999450683594
10261	DHR	2019-09-05	142.9499969482422
10262	DHR	2019-09-06	144.3300018310547
10263	DHR	2019-09-09	139.36000061035156
10264	DHR	2019-09-10	136.58999633789062
10265	DHR	2019-09-11	139.5
10266	DHR	2019-09-12	141.74000549316406
10267	DHR	2019-09-13	141.02000427246094
10268	DHR	2019-09-16	140.64999389648438
10269	DHR	2019-09-17	142.3300018310547
10270	DHR	2019-09-18	143.9499969482422
10271	DHR	2019-09-19	145.75
10272	DHR	2019-09-20	146.47000122070312
10273	DHR	2019-09-23	144.60000610351562
10274	DHR	2019-09-24	144.5500030517578
10275	DHR	2019-09-25	143.9499969482422
10276	DHR	2019-09-26	142.75999450683594
10277	DHR	2019-09-27	141.55999755859375
10278	DHR	2019-09-30	144.42999267578125
10279	DHR	2019-10-01	141.9199981689453
10280	DHR	2019-10-02	137.11000061035156
10281	DHR	2019-10-03	138.80999755859375
10282	DHR	2019-10-04	141.64999389648438
10283	DHR	2019-10-07	139.67999267578125
10284	DHR	2019-10-08	135.6199951171875
10285	DHR	2019-10-09	137.1999969482422
10286	DHR	2019-10-10	138.75999450683594
10287	DHR	2019-10-11	138.72000122070312
10288	DHR	2019-10-14	138.8000030517578
10289	DHR	2019-10-15	137.58999633789062
10290	DHR	2019-10-16	137.38999938964844
10291	DHR	2019-10-17	137.77000427246094
10292	DHR	2019-10-18	138.00999450683594
10293	DHR	2019-10-21	138.22999572753906
10294	DHR	2019-10-22	137.0800018310547
10295	DHR	2019-10-23	138.4499969482422
10296	DHR	2019-10-24	136.44000244140625
10297	DHR	2019-10-25	135.8699951171875
10298	DHR	2019-10-28	136.2100067138672
10299	DHR	2019-10-29	137.27000427246094
10300	DHR	2019-10-30	138.25
10301	DHR	2019-10-31	137.82000732421875
10302	DHR	2019-11-01	136.57000732421875
10303	DHR	2019-11-04	135.22000122070312
10304	DHR	2019-11-05	133.47000122070312
10305	DHR	2019-11-06	134.86000061035156
10306	DHR	2019-11-07	134.5
10307	DHR	2019-11-08	135.22999572753906
10308	DHR	2019-11-11	134.52000427246094
10309	DHR	2019-11-12	135.5399932861328
10310	DHR	2019-11-13	137.0500030517578
10311	DHR	2019-11-14	136.14999389648438
10312	DHR	2019-11-15	142.99000549316406
10313	DHR	2019-11-18	140.22999572753906
10314	DHR	2019-11-19	143.60000610351562
10315	DHR	2019-11-20	142.9600067138672
10316	DHR	2019-11-21	143.17999267578125
10317	DHR	2019-11-22	143.32000732421875
10318	DHR	2019-11-25	144.94000244140625
10319	DHR	2019-11-26	145.97999572753906
10320	DHR	2019-11-27	146.58999633789062
10321	DHR	2019-11-29	145.97999572753906
10322	DHR	2019-12-02	145.69000244140625
10323	DHR	2019-12-03	146.69000244140625
10324	DHR	2019-12-04	147.30999755859375
10325	DHR	2019-12-05	147.19000244140625
10326	DHR	2019-12-06	148.22000122070312
10327	DHR	2019-12-09	147.52999877929688
10328	DHR	2019-12-10	148.83999633789062
10329	DHR	2019-12-11	149.6699981689453
10330	DHR	2019-12-12	151.3000030517578
10331	DHR	2019-12-13	148.52000427246094
10332	DHR	2019-12-16	151.44000244140625
10333	DHR	2019-12-17	150.77000427246094
10334	DHR	2019-12-18	150.00999450683594
10335	DHR	2019-12-19	150.44000244140625
10336	DHR	2019-12-20	152.85000610351562
10337	DHR	2019-12-23	153.24000549316406
10338	DHR	2019-12-24	153.33999633789062
10339	DHR	2019-12-26	152.82000732421875
10340	DHR	2019-12-27	152.8800048828125
10341	DHR	2019-12-30	152.83999633789062
10342	DHR	2019-12-31	153.47999572753906
10343	DHR	2020-01-02	155.11000061035156
10344	DHR	2020-01-03	154.14999389648438
10345	DHR	2020-01-06	154.61000061035156
10346	DHR	2020-01-07	156.1300048828125
10347	DHR	2020-01-08	156.2899932861328
10348	DHR	2020-01-09	157.6699981689453
10349	DHR	2020-01-10	158.1199951171875
10350	DHR	2020-01-13	159.57000732421875
10351	DHR	2020-01-14	161.38999938964844
10352	DHR	2020-01-15	160.8000030517578
10353	DHR	2020-01-16	161.50999450683594
10354	DHR	2020-01-17	163.05999755859375
10355	DHR	2020-01-21	163.7100067138672
10356	DHR	2020-01-22	163.77000427246094
10357	DHR	2020-01-23	162.47999572753906
10358	DHR	2020-01-24	162.25
10359	DHR	2020-01-27	161.1999969482422
10360	DHR	2020-01-28	163.75999450683594
10361	DHR	2020-01-29	165.22000122070312
10362	DHR	2020-01-30	169.0500030517578
10363	DHR	2020-01-31	160.8699951171875
10364	DHR	2020-02-03	161.0
10365	DHR	2020-02-04	162.75999450683594
10366	DHR	2020-02-05	162.88999938964844
10367	DHR	2020-02-06	163.97999572753906
10368	DHR	2020-02-07	161.99000549316406
10369	DHR	2020-02-10	162.99000549316406
10370	DHR	2020-02-11	163.67999267578125
10371	DHR	2020-02-12	163.8300018310547
10372	DHR	2020-02-13	163.4199981689453
10373	DHR	2020-02-14	165.9499969482422
10374	DHR	2020-02-18	164.0
10375	DHR	2020-02-19	163.91000366210938
10376	DHR	2020-02-20	160.25999450683594
10377	DHR	2020-02-21	161.8800048828125
10378	DHR	2020-02-24	156.82000732421875
10379	DHR	2020-02-25	151.64999389648438
10380	DHR	2020-02-26	152.19000244140625
10381	DHR	2020-02-27	147.0500030517578
10382	DHR	2020-02-28	144.5800018310547
10383	DHR	2020-03-02	150.69000244140625
10384	DHR	2020-03-03	147.5399932861328
10385	DHR	2020-03-04	155.97999572753906
10386	DHR	2020-03-05	149.47000122070312
10387	DHR	2020-03-06	148.42999267578125
10388	DHR	2020-03-09	141.58999633789062
10389	DHR	2020-03-10	144.30999755859375
10390	DHR	2020-03-11	139.3699951171875
10391	DHR	2020-03-12	128.88999938964844
10392	DHR	2020-03-13	141.38999938964844
10393	DHR	2020-03-16	127.63999938964844
10394	DHR	2020-03-17	131.77999877929688
10395	DHR	2020-03-18	128.13999938964844
10396	DHR	2020-03-19	124.19000244140625
10397	DHR	2020-03-20	123.80999755859375
10398	DHR	2020-03-23	121.38999938964844
10399	DHR	2020-03-24	129.14999389648438
10400	DHR	2020-03-25	129.32000732421875
10401	DHR	2020-03-26	138.66000366210938
10402	DHR	2020-03-27	138.5800018310547
10403	DHR	2020-03-30	140.82000732421875
10404	DHR	2020-03-31	138.41000366210938
10405	DHR	2020-04-01	128.6999969482422
10406	DHR	2020-04-02	136.42999267578125
10407	DHR	2020-04-03	135.14999389648438
10408	DHR	2020-04-06	141.94000244140625
10409	DHR	2020-04-07	138.3000030517578
10410	DHR	2020-04-08	145.1300048828125
10411	DHR	2020-04-09	145.72999572753906
10412	DHR	2020-04-13	146.1300048828125
10413	DHR	2020-04-14	152.13999938964844
10414	DHR	2020-04-15	152.75999450683594
10415	DHR	2020-04-16	154.8699951171875
10416	DHR	2020-04-17	156.52999877929688
10417	DHR	2020-04-20	155.8300018310547
10418	DHR	2020-04-21	153.75
10419	DHR	2020-04-22	160.25
10420	DHR	2020-04-23	160.64999389648438
10421	DHR	2020-04-24	165.07000732421875
10422	DHR	2020-04-27	169.50999450683594
10423	DHR	2020-04-28	165.3300018310547
10424	DHR	2020-04-29	164.97000122070312
10425	DHR	2020-04-30	163.4600067138672
10426	DHR	2020-05-01	160.77000427246094
10427	DHR	2020-05-04	161.1199951171875
10428	DHR	2020-05-05	164.4499969482422
10429	DHR	2020-05-06	163.97999572753906
10430	DHR	2020-05-07	163.47999572753906
10431	DHR	2020-05-08	161.42999267578125
10432	DHR	2020-05-11	161.7100067138672
10433	DHR	2020-05-12	160.27000427246094
10434	DHR	2020-05-13	159.88999938964844
10435	DHR	2020-05-14	161.66000366210938
10436	DHR	2020-05-15	163.85000610351562
10437	DHR	2020-05-18	162.24000549316406
10438	DHR	2020-05-19	159.1199951171875
10439	DHR	2020-05-20	158.99000549316406
10440	DHR	2020-05-21	157.66000366210938
10441	DHR	2020-05-22	158.25999450683594
10442	DHR	2020-05-26	158.5800018310547
10443	DHR	2020-05-27	160.77999877929688
10444	DHR	2020-05-28	163.97000122070312
10445	DHR	2020-05-29	166.61000061035156
10446	DHR	2020-06-01	165.3800048828125
10447	DHR	2020-06-02	166.9600067138672
10448	DHR	2020-06-03	169.63999938964844
10449	DHR	2020-06-04	168.7899932861328
10450	DHR	2020-06-05	173.22999572753906
10451	DHR	2020-06-08	171.50999450683594
10452	DHR	2020-06-09	169.4499969482422
10453	DHR	2020-06-10	172.69000244140625
10454	DHR	2020-06-11	164.89999389648438
10455	DHR	2020-06-12	168.3800048828125
10456	DHR	2020-06-15	171.5500030517578
10457	DHR	2020-06-16	174.89999389648438
10458	DHR	2020-06-17	176.3300018310547
10459	DHR	2020-06-18	176.0
10460	DHR	2020-06-19	172.9499969482422
10461	DHR	2020-06-22	174.83999633789062
10462	DHR	2020-06-23	175.58999633789062
10463	DHR	2020-06-24	171.4600067138672
10464	DHR	2020-06-25	172.14999389648438
10465	DHR	2020-06-26	171.7100067138672
10466	DHR	2020-06-29	172.3800048828125
10467	DHR	2020-06-30	176.8300018310547
10468	DHR	2020-07-01	177.16000366210938
10469	DHR	2020-07-02	179.67999267578125
10470	DHR	2020-07-06	183.0
10471	DHR	2020-07-07	182.0399932861328
10472	DHR	2020-07-08	184.4199981689453
10473	DHR	2020-07-09	185.47000122070312
10474	DHR	2020-07-10	183.6699981689453
10475	DHR	2020-07-13	182.41000366210938
10476	DHR	2020-07-14	185.4499969482422
10477	DHR	2020-07-15	188.33999633789062
10478	DHR	2020-07-16	188.80999755859375
10479	DHR	2020-07-17	190.9499969482422
10480	DHR	2020-07-20	193.3699951171875
10481	DHR	2020-07-21	195.0
10482	DHR	2020-07-22	195.61000061035156
10483	DHR	2020-07-23	199.22000122070312
10484	DHR	2020-07-24	195.27000427246094
10485	DHR	2020-07-27	198.97999572753906
10486	DHR	2020-07-28	199.00999450683594
10487	DHR	2020-07-29	202.1300048828125
10488	DHR	2020-07-30	202.13999938964844
10489	DHR	2020-07-31	203.8000030517578
10490	DHR	2020-08-03	206.8300018310547
10491	DHR	2020-08-04	206.07000732421875
10492	DHR	2020-08-05	205.5399932861328
10493	DHR	2020-08-06	205.69000244140625
10494	DHR	2020-08-07	205.39999389648438
10495	DHR	2020-08-10	202.0500030517578
10496	DHR	2020-08-11	200.00999450683594
10497	DHR	2020-08-12	205.9199981689453
10498	DHR	2020-08-13	207.19000244140625
10499	DHR	2020-08-14	204.86000061035156
10500	DHR	2020-08-17	205.57000732421875
10501	DHR	2020-08-18	207.67999267578125
10502	DHR	2020-08-19	205.92999267578125
10503	DHR	2020-08-20	205.66000366210938
10504	DHR	2020-08-21	207.8000030517578
10505	DHR	2020-08-24	205.55999755859375
10506	DHR	2020-08-25	207.57000732421875
10507	DHR	2020-08-26	208.19000244140625
10508	DHR	2020-08-27	204.38999938964844
10509	DHR	2020-08-28	205.63999938964844
10510	DHR	2020-08-31	206.47000122070312
10511	DHR	2020-09-01	208.3800048828125
10512	DHR	2020-09-02	209.97000122070312
10513	DHR	2020-09-03	200.91000366210938
10514	DHR	2020-09-04	196.5800018310547
10515	DHR	2020-09-08	196.14999389648438
10516	DHR	2020-09-09	201.94000244140625
10517	DHR	2020-09-10	203.08999633789062
10518	DHR	2020-09-11	204.8699951171875
10519	DHR	2020-09-14	207.92999267578125
10520	DHR	2020-09-15	208.69000244140625
10521	DHR	2020-09-16	207.0500030517578
10522	DHR	2020-09-17	207.14999389648438
10523	DHR	2020-09-18	206.30999755859375
10524	DHR	2020-09-21	205.80999755859375
10525	DHR	2020-09-22	207.14999389648438
10526	DHR	2020-09-23	205.1999969482422
10527	DHR	2020-09-24	203.6699981689453
10528	DHR	2020-09-25	207.16000366210938
10529	DHR	2020-09-28	209.7899932861328
10530	DHR	2020-09-29	211.00999450683594
10531	DHR	2020-09-30	215.3300018310547
10532	DHR	2020-10-01	214.6699981689453
10533	DHR	2020-10-02	212.5
10534	DHR	2020-10-05	218.35000610351562
10535	DHR	2020-10-06	218.24000549316406
10536	DHR	2020-10-07	222.02999877929688
10537	DHR	2020-10-08	220.7100067138672
10538	DHR	2020-10-09	226.05999755859375
10539	DHR	2020-10-12	225.75
10540	DHR	2020-10-13	225.6199951171875
10541	DHR	2020-10-14	226.5500030517578
10542	DHR	2020-10-15	225.4199981689453
10543	DHR	2020-10-16	227.4499969482422
10544	DHR	2020-10-19	223.8300018310547
10545	DHR	2020-10-20	227.02999877929688
10546	DHR	2020-10-21	226.5500030517578
10547	DHR	2020-10-22	233.97999572753906
10548	DHR	2020-10-23	232.66000366210938
10549	DHR	2020-10-26	234.91000366210938
10550	DHR	2020-10-27	239.77999877929688
10551	DHR	2020-10-28	232.10000610351562
10552	DHR	2020-10-29	230.07000732421875
10553	DHR	2020-10-30	229.5399932861328
10554	DHR	2020-11-02	232.44000244140625
10555	DHR	2020-11-03	234.75999450683594
10556	DHR	2020-11-04	240.52000427246094
10557	DHR	2020-11-05	240.33999633789062
10558	DHR	2020-11-06	245.4600067138672
10559	DHR	2020-11-09	233.77999877929688
10560	DHR	2020-11-10	225.8800048828125
10561	DHR	2020-11-11	233.13999938964844
10562	DHR	2020-11-12	232.99000549316406
10563	DHR	2020-11-13	234.67999267578125
10564	DHR	2020-11-16	229.64999389648438
10565	DHR	2020-11-17	229.35000610351562
10566	DHR	2020-11-18	224.6999969482422
10567	DHR	2020-11-19	225.8300018310547
10568	DHR	2020-11-20	225.75999450683594
10569	DHR	2020-11-23	221.0800018310547
10570	DHR	2020-11-24	218.25999450683594
10571	DHR	2020-11-25	217.22000122070312
10572	DHR	2020-11-27	216.77999877929688
10573	DHR	2020-11-30	224.6300048828125
10574	DHR	2020-12-01	225.0
10575	DHR	2020-12-02	224.8000030517578
10576	DHR	2020-12-03	223.33999633789062
10577	DHR	2020-12-04	224.42999267578125
10578	DHR	2020-12-07	226.14999389648438
10579	DHR	2020-12-08	223.5
10580	DHR	2020-12-09	222.83999633789062
10581	DHR	2020-12-10	223.2100067138672
10582	DHR	2020-12-11	223.75
10583	DHR	2020-12-14	221.10000610351562
10584	DHR	2020-12-15	223.1699981689453
10585	DHR	2020-12-16	221.89999389648438
10586	DHR	2020-12-17	224.49000549316406
10587	DHR	2020-12-18	226.11000061035156
10588	DHR	2020-12-21	226.16000366210938
10589	DHR	2020-12-22	222.92999267578125
10590	DHR	2020-12-23	220.57000732421875
10591	DHR	2020-12-24	221.49000549316406
10592	DHR	2020-12-28	222.75
10593	DHR	2020-12-29	222.86000061035156
10594	DHR	2020-12-30	220.67999267578125
10595	DHR	2020-12-31	222.13999938964844
10596	DHR	2021-01-04	223.22999572753906
10597	DHR	2021-01-05	228.77000427246094
10598	DHR	2021-01-06	236.35000610351562
10599	DHR	2021-01-07	239.7100067138672
10600	DHR	2021-01-08	243.49000549316406
10601	DHR	2021-01-11	244.1199951171875
10602	DHR	2021-01-12	240.69000244140625
10603	DHR	2021-01-13	239.83999633789062
10604	DHR	2021-01-14	236.6999969482422
10605	DHR	2021-01-15	236.75
10606	DHR	2021-01-19	236.11000061035156
10607	DHR	2021-01-20	237.0500030517578
10608	DHR	2021-01-21	233.10000610351562
10609	DHR	2021-01-22	238.0399932861328
10610	DHR	2021-01-25	238.14999389648438
10611	DHR	2021-01-26	233.97999572753906
10612	DHR	2021-01-27	222.1999969482422
10613	DHR	2021-01-28	228.57000732421875
10614	DHR	2021-01-29	237.83999633789062
10615	DHR	2021-02-01	241.75
10616	DHR	2021-02-02	245.08999633789062
10617	DHR	2021-02-03	238.22999572753906
10618	DHR	2021-02-04	235.52999877929688
10619	DHR	2021-02-05	235.58999633789062
10620	DHR	2021-02-08	235.64999389648438
10621	DHR	2021-02-09	237.0
10622	DHR	2021-02-10	237.49000549316406
10623	DHR	2021-02-11	240.66000366210938
10624	DHR	2021-02-12	245.89999389648438
10625	DHR	2021-02-16	242.27000427246094
10626	DHR	2021-02-17	239.91000366210938
10627	DHR	2021-02-18	237.39999389648438
10628	DHR	2021-02-19	231.24000549316406
10629	DHR	2021-02-22	225.5
10630	DHR	2021-02-23	223.85000610351562
10631	DHR	2021-02-24	223.0
10632	DHR	2021-02-25	219.25999450683594
10633	DHR	2021-02-26	219.6699981689453
10634	DHR	2021-03-01	225.6699981689453
10635	DHR	2021-03-02	224.08999633789062
10636	DHR	2021-03-03	219.67999267578125
10637	DHR	2021-03-04	214.41000366210938
10638	DHR	2021-03-05	218.35000610351562
10639	DHR	2021-03-08	212.3800048828125
10640	DHR	2021-03-09	216.33999633789062
10641	DHR	2021-03-10	212.92999267578125
10642	DHR	2021-03-11	219.22000122070312
10643	DHR	2021-03-12	214.67999267578125
10644	DHR	2021-03-15	217.0
10645	DHR	2021-03-16	215.89999389648438
10646	DHR	2021-03-17	214.13999938964844
10647	DHR	2021-03-18	215.9499969482422
10648	DHR	2021-03-19	221.05999755859375
10649	DHR	2021-03-22	223.5500030517578
10650	DHR	2021-03-23	220.32000732421875
10651	DHR	2021-03-24	219.47000122070312
10652	DHR	2021-03-25	218.69000244140625
10653	DHR	2021-03-26	226.27000427246094
10654	DHR	2021-03-29	226.8800048828125
10655	DHR	2021-03-30	223.0
10656	DHR	2021-03-31	225.0800018310547
10657	DHR	2021-04-01	225.0800018310547
10658	DHR	2021-04-05	226.52999877929688
10659	DHR	2021-04-06	227.0500030517578
10660	DHR	2021-04-07	226.07000732421875
10661	DHR	2021-04-08	229.94000244140625
10662	DHR	2021-04-09	232.36000061035156
10663	DHR	2021-04-12	234.83999633789062
10664	DHR	2021-04-13	242.83999633789062
10665	DHR	2021-04-14	237.3000030517578
10666	DHR	2021-04-15	242.58999633789062
10667	DHR	2021-04-16	243.05999755859375
10668	DHR	2021-04-19	241.99000549316406
10669	DHR	2021-04-20	241.85000610351562
10670	DHR	2021-04-21	244.39999389648438
10671	DHR	2021-04-22	252.9199981689453
10672	DHR	2021-04-23	259.7799987792969
10673	DHR	2021-04-26	258.1000061035156
10674	DHR	2021-04-27	258.0199890136719
10675	DHR	2021-04-28	258.3900146484375
10676	DHR	2021-04-29	256.5799865722656
10677	DHR	2021-04-30	253.94000244140625
10678	DHR	2021-05-03	254.6699981689453
10679	DHR	2021-05-04	256.0299987792969
10680	DHR	2021-05-05	254.5
10681	DHR	2021-05-06	256.989990234375
10682	DHR	2021-05-07	258.4800109863281
10683	DHR	2021-05-10	259.0299987792969
10684	DHR	2021-05-11	257.9100036621094
10685	DHR	2021-05-12	250.27999877929688
10686	DHR	2021-05-13	252.6699981689453
10687	DHR	2021-05-14	253.5800018310547
10688	DHR	2021-05-17	250.91000366210938
10689	DHR	2021-05-18	249.92999267578125
10690	DHR	2021-05-19	249.3300018310547
10691	DHR	2021-05-20	254.9199981689453
10692	DHR	2021-05-21	252.57000732421875
10693	DHR	2021-05-24	253.91000366210938
10694	DHR	2021-05-25	255.13999938964844
10695	DHR	2021-05-26	251.77000427246094
10696	DHR	2021-05-27	255.22999572753906
10697	DHR	2021-05-28	256.1400146484375
10698	DHR	2021-06-01	245.2100067138672
10699	DHR	2021-06-02	242.00999450683594
10700	DHR	2021-06-03	241.00999450683594
10701	DHR	2021-06-04	242.27000427246094
10702	DHR	2021-06-07	240.24000549316406
10703	DHR	2021-06-08	240.1999969482422
10704	DHR	2021-06-09	240.6999969482422
10705	DHR	2021-06-10	246.25999450683594
10706	DHR	2021-06-11	247.02000427246094
10707	DHR	2021-06-14	247.41000366210938
10708	DHR	2021-06-15	245.10000610351562
10709	DHR	2021-06-16	244.74000549316406
10710	DHR	2021-06-17	257.0799865722656
10711	DHR	2021-06-18	256.9700012207031
10712	DHR	2021-06-21	262.5899963378906
10713	DHR	2021-06-22	267.0400085449219
10714	DHR	2021-06-23	268.6499938964844
10715	DHR	2021-06-24	267.3500061035156
10716	DHR	2021-06-25	266.55999755859375
10717	DHR	2021-06-28	271.69000244140625
10718	DHR	2021-06-29	270.8699951171875
10719	DHR	2021-06-30	268.3599853515625
10720	DHR	2021-07-01	272.2099914550781
10721	DHR	2021-07-02	274.0299987792969
10722	DHR	2021-07-06	278.7200012207031
10723	DHR	2021-07-07	278.54998779296875
10724	DHR	2021-07-08	276.9800109863281
10725	DHR	2021-07-09	277.4700012207031
10726	DHR	2021-07-12	278.010009765625
10727	DHR	2021-07-13	276.75
10728	DHR	2021-07-14	276.1199951171875
10729	DHR	2021-07-15	280.95001220703125
10730	DHR	2021-07-16	284.7900085449219
10731	DHR	2021-07-19	283.75
10732	DHR	2021-07-20	283.6000061035156
10733	DHR	2021-07-21	279.79998779296875
10734	DHR	2021-07-22	288.9599914550781
10735	DHR	2021-07-23	291.2699890136719
10736	DHR	2021-07-26	290.17999267578125
10737	DHR	2021-07-27	290.6000061035156
10738	DHR	2021-07-28	292.8800048828125
10739	DHR	2021-07-29	297.6300048828125
10740	DHR	2021-07-30	297.489990234375
10741	DHR	2021-08-02	297.0400085449219
10742	DHR	2021-08-03	302.3299865722656
10743	DHR	2021-08-04	305.6199951171875
10744	DHR	2021-08-05	307.1400146484375
10745	DHR	2021-08-06	307.2799987792969
10746	DHR	2021-08-09	307.9700012207031
10747	DHR	2021-08-10	308.8800048828125
10748	DHR	2021-08-11	310.57000732421875
10749	DHR	2021-08-12	313.7699890136719
10750	DHR	2021-08-13	315.260009765625
10751	DHR	2021-08-16	318.79998779296875
10752	DHR	2021-08-17	320.95001220703125
10753	DHR	2021-08-18	314.9700012207031
10754	DHR	2021-08-19	319.7900085449219
10755	DHR	2021-08-20	321.5400085449219
10756	DHR	2021-08-23	318.6199951171875
10757	DHR	2021-08-24	320.6499938964844
10758	DHR	2021-08-25	319.4800109863281
10759	DHR	2021-08-26	318.3399963378906
10760	DHR	2021-08-27	319.1000061035156
10761	DHR	2021-08-30	327.010009765625
10762	DHR	2021-08-31	324.1600036621094
10763	DHR	2021-09-01	327.6000061035156
10764	DHR	2021-09-02	331.42999267578125
10765	DHR	2021-09-03	332.42999267578125
10766	DHR	2021-09-07	330.0
10767	DHR	2021-09-08	330.510009765625
10768	DHR	2021-09-09	328.3800048828125
10769	DHR	2021-09-10	329.989990234375
10770	DHR	2021-09-13	321.45001220703125
10771	DHR	2021-09-14	324.0899963378906
10772	DHR	2021-09-15	325.260009765625
10773	DHR	2021-09-16	324.0
10774	DHR	2021-09-17	324.5299987792969
10775	DHR	2021-09-20	324.1099853515625
10776	DHR	2021-09-21	324.70001220703125
10777	DHR	2021-09-22	324.1300048828125
10778	DHR	2021-09-23	325.0299987792969
10779	DHR	2021-09-24	324.5
10780	DHR	2021-09-27	316.0
10781	DHR	2021-09-28	303.95001220703125
10782	DHR	2021-09-29	306.6099853515625
10783	DHR	2021-09-30	304.44000244140625
10784	DHR	2021-10-01	302.32000732421875
10785	DHR	2021-10-04	298.57000732421875
10786	DHR	2021-10-05	299.5199890136719
10787	DHR	2021-10-06	300.6000061035156
10788	DHR	2021-10-07	302.6099853515625
10789	DHR	2021-10-08	299.7699890136719
10790	DHR	2021-10-11	298.739990234375
10791	DHR	2021-10-12	296.8500061035156
10792	DHR	2021-10-13	295.8599853515625
10793	DHR	2021-10-14	300.42999267578125
10794	DHR	2021-10-15	301.3800048828125
10795	DHR	2021-10-18	304.17999267578125
10796	DHR	2021-10-19	308.4800109863281
10797	DHR	2021-10-20	314.82000732421875
10798	DHR	2021-10-21	310.739990234375
10799	DHR	2021-10-22	313.3800048828125
10800	DHR	2021-10-25	306.1000061035156
10801	DHR	2021-10-26	306.92999267578125
10802	DHR	2021-10-27	305.239990234375
10803	DHR	2021-10-28	304.57000732421875
10804	DHR	2021-10-29	311.7699890136719
10805	DHR	2021-11-01	309.67999267578125
10806	DHR	2021-11-02	313.25
10807	DHR	2021-11-03	310.8500061035156
10808	DHR	2021-11-04	305.989990234375
10809	DHR	2021-11-05	292.0799865722656
10810	DHR	2021-11-08	301.3500061035156
10811	DHR	2021-11-09	299.19000244140625
10812	DHR	2021-11-10	302.0299987792969
10813	DHR	2021-11-11	304.5400085449219
10814	DHR	2021-11-12	304.3800048828125
10815	DHR	2021-11-15	299.67999267578125
10816	DHR	2021-11-16	305.5899963378906
10817	DHR	2021-11-17	309.6700134277344
10818	DHR	2021-11-18	312.6499938964844
10819	DHR	2021-11-19	314.1300048828125
10820	DHR	2021-11-22	313.7300109863281
10821	DHR	2021-11-23	313.5199890136719
10822	DHR	2021-11-24	315.4800109863281
10823	DHR	2021-11-26	323.9599914550781
10824	DHR	2021-11-29	326.5199890136719
10825	DHR	2021-11-30	321.6400146484375
10826	DHR	2021-12-01	319.7200012207031
10827	DHR	2021-12-02	316.05999755859375
10828	DHR	2021-12-03	312.94000244140625
10829	DHR	2021-12-06	306.8999938964844
10830	DHR	2021-12-07	313.3500061035156
10831	DHR	2021-12-08	318.260009765625
10832	DHR	2021-12-09	319.2799987792969
10833	DHR	2021-12-10	317.489990234375
10834	DHR	2021-12-13	318.510009765625
10835	DHR	2021-12-14	307.70001220703125
10836	DHR	2021-12-15	314.9800109863281
10837	DHR	2021-12-16	318.489990234375
10838	DHR	2021-12-17	313.4100036621094
10839	DHR	2021-12-20	314.2900085449219
10840	DHR	2021-12-21	313.9200134277344
10841	DHR	2021-12-22	319.67999267578125
10842	DHR	2021-12-23	320.7900085449219
10843	DHR	2021-12-27	327.4100036621094
10844	DHR	2021-12-28	323.44000244140625
10845	DHR	2021-12-29	326.5799865722656
10846	DHR	2021-12-30	328.4700012207031
10847	DHR	2021-12-31	329.010009765625
10848	DHR	2022-01-03	315.760009765625
10849	DHR	2022-01-04	307.260009765625
10850	DHR	2022-01-05	305.29998779296875
10851	DHR	2022-01-06	303.9200134277344
10852	DHR	2022-01-07	295.6700134277344
10853	DHR	2022-01-10	303.0299987792969
10854	DHR	2022-01-11	305.3299865722656
10855	DHR	2022-01-12	306.3800048828125
10856	DHR	2022-01-13	292.04998779296875
10857	DHR	2022-01-14	293.30999755859375
10858	DHR	2022-01-18	288.3999938964844
10859	DHR	2022-01-19	287.0299987792969
10860	DHR	2022-01-20	282.9599914550781
10861	DHR	2022-01-21	280.45001220703125
10862	DHR	2022-01-24	276.8599853515625
10863	DHR	2022-01-25	271.20001220703125
10864	DHR	2022-01-26	266.7699890136719
10865	DHR	2022-01-27	269.9700012207031
10866	DHR	2022-01-28	281.1099853515625
10867	DHR	2022-01-31	285.7900085449219
10868	DHR	2022-02-01	287.2900085449219
10869	DHR	2022-02-02	294.42999267578125
10870	DHR	2022-02-03	289.9100036621094
10871	DHR	2022-02-04	287.6300048828125
10872	DHR	2022-02-07	285.1499938964844
10873	DHR	2022-02-08	285.6199951171875
10874	DHR	2022-02-09	292.010009765625
10875	DHR	2022-02-10	282.20001220703125
10876	DHR	2022-02-11	272.6600036621094
10877	DHR	2022-02-14	271.5
10878	DHR	2022-02-15	269.07000732421875
10879	DHR	2022-02-16	267.69000244140625
10880	DHR	2022-02-17	269.2699890136719
10881	DHR	2022-02-18	266.92999267578125
10882	DHR	2022-02-22	266.17999267578125
10883	DHR	2022-02-23	262.3900146484375
10884	DHR	2022-02-24	271.55999755859375
10885	DHR	2022-02-25	279.25
10886	DHR	2022-02-28	274.4100036621094
10887	DHR	2022-03-01	272.0299987792969
10888	DHR	2022-03-02	274.5
10889	DHR	2022-03-03	276.57000732421875
10890	DHR	2022-03-04	272.5400085449219
10891	DHR	2022-03-07	263.0199890136719
10892	DHR	2022-03-08	257.2699890136719
10893	DHR	2022-03-09	264.82000732421875
10894	DHR	2022-03-10	263.8299865722656
10895	DHR	2022-03-11	262.5199890136719
10896	DHR	2022-03-14	266.8500061035156
10897	DHR	2022-03-15	270.8900146484375
10898	DHR	2022-03-16	277.9200134277344
10899	DHR	2022-03-17	281.3999938964844
10900	DHR	2022-03-18	292.19000244140625
10901	DHR	2022-03-21	289.2699890136719
10902	DHR	2022-03-22	293.8999938964844
10903	DHR	2022-03-23	286.04998779296875
10904	DHR	2022-03-24	286.5299987792969
10905	DHR	2022-03-25	287.5299987792969
10906	DHR	2022-03-28	291.4700012207031
10907	DHR	2022-03-29	295.8399963378906
10908	DHR	2022-03-30	297.3599853515625
10909	DHR	2022-03-31	293.3299865722656
10910	DHR	2022-04-01	291.69000244140625
10911	DHR	2022-04-04	289.25
10912	DHR	2022-04-05	287.3699951171875
10913	DHR	2022-04-06	289.3299865722656
10914	DHR	2022-04-07	299.6600036621094
10915	DHR	2022-04-08	299.2900085449219
10916	DHR	2022-04-11	291.1199951171875
10917	DHR	2022-04-12	280.739990234375
10918	DHR	2022-04-13	283.7200012207031
10919	DHR	2022-04-14	276.9800109863281
10920	DHR	2022-04-18	275.07000732421875
10921	DHR	2022-04-19	273.1000061035156
10922	DHR	2022-04-20	280.3800048828125
10923	DHR	2022-04-21	278.239990234375
10924	DHR	2022-04-22	264.55999755859375
10925	DHR	2022-04-25	260.4599914550781
10926	DHR	2022-04-26	250.97999572753906
10927	DHR	2022-04-27	252.27999877929688
10928	DHR	2022-04-28	257.0
10929	DHR	2022-04-29	251.1300048828125
10930	DHR	2022-05-02	250.52000427246094
10931	DHR	2022-05-03	248.50999450683594
10932	DHR	2022-05-04	256.6300048828125
10933	DHR	2022-05-05	251.91000366210938
10934	DHR	2022-05-06	249.24000549316406
10935	DHR	2022-05-09	239.3699951171875
10936	DHR	2022-05-10	240.4499969482422
10937	DHR	2022-05-11	237.11000061035156
10938	DHR	2022-05-12	239.5500030517578
10939	DHR	2022-05-13	249.19000244140625
10940	DHR	2022-05-16	246.3699951171875
10941	DHR	2022-05-17	248.97000122070312
10942	DHR	2022-05-18	243.60000610351562
10943	DHR	2022-05-19	249.30999755859375
10944	DHR	2022-05-20	251.8000030517578
10945	DHR	2022-05-23	253.1199951171875
10946	DHR	2022-05-24	252.0
10947	DHR	2022-05-25	250.32000732421875
10948	DHR	2022-05-26	251.7100067138672
10949	DHR	2022-05-27	266.489990234375
10950	DHR	2022-05-31	263.82000732421875
10951	DHR	2022-06-01	261.0
10952	DHR	2022-06-02	273.260009765625
10953	DHR	2022-06-03	266.04998779296875
10954	DHR	2022-06-06	263.739990234375
10955	DHR	2022-06-07	268.2699890136719
10956	DHR	2022-06-08	265.6000061035156
10957	DHR	2022-06-09	258.760009765625
10958	DHR	2022-06-10	251.47999572753906
10959	DHR	2022-06-13	243.82000732421875
10960	DHR	2022-06-14	242.4199981689453
10961	DHR	2022-06-15	244.94000244140625
10962	DHR	2022-06-16	240.85000610351562
10963	DHR	2022-06-17	238.60000610351562
10964	DHR	2022-06-21	243.8699951171875
10965	DHR	2022-06-22	245.91000366210938
10966	DHR	2022-06-23	255.17999267578125
10967	DHR	2022-06-24	256.8299865722656
10968	DHR	2022-06-27	256.4100036621094
10969	DHR	2022-06-28	251.8800048828125
10970	DHR	2022-06-29	252.86000061035156
10971	DHR	2022-06-30	253.52000427246094
10972	DHR	2022-07-01	258.04998779296875
10973	DHR	2022-07-05	255.50999450683594
10974	DHR	2022-07-06	260.0400085449219
10975	DHR	2022-07-07	263.45001220703125
10976	DHR	2022-07-08	263.760009765625
10977	DHR	2022-07-11	265.29998779296875
10978	DHR	2022-07-12	252.6999969482422
10979	DHR	2022-07-13	251.08999633789062
10980	DHR	2022-07-14	248.05999755859375
10981	DHR	2022-07-15	255.77999877929688
10982	DHR	2022-07-18	247.05999755859375
10983	DHR	2022-07-19	255.75
10984	DHR	2022-07-20	256.0
10985	DHR	2022-07-21	279.2300109863281
10986	DHR	2022-07-22	273.8399963378906
10987	DHR	2022-07-25	273.3800048828125
10988	DHR	2022-07-26	276.5
10989	DHR	2022-07-27	280.04998779296875
10990	DHR	2022-07-28	289.010009765625
10991	DHR	2022-07-29	291.4700012207031
10992	DHR	2022-08-01	287.8999938964844
10993	DHR	2022-08-02	285.5299987792969
10994	DHR	2022-08-03	288.5299987792969
10995	DHR	2022-08-04	288.95001220703125
10996	DHR	2022-08-05	290.0
10997	DHR	2022-08-08	286.989990234375
10998	DHR	2022-08-09	285.239990234375
10999	DHR	2022-08-10	291.1400146484375
11000	DHR	2022-08-11	291.17999267578125
11001	DHR	2022-08-12	297.75
11002	DHR	2022-08-15	302.3500061035156
11003	DHR	2022-08-16	300.4800109863281
11004	DHR	2022-08-17	297.2699890136719
11005	DHR	2022-08-18	294.2699890136719
11006	DHR	2022-08-19	292.44000244140625
11007	DHR	2022-08-22	285.9800109863281
11008	DHR	2022-08-23	284.0400085449219
11009	DHR	2022-08-24	284.94000244140625
11010	DHR	2022-08-25	290.9700012207031
11011	DHR	2022-08-26	280.3299865722656
11012	DHR	2022-08-29	276.69000244140625
11013	DHR	2022-08-30	273.3699951171875
11014	DHR	2022-08-31	269.9100036621094
11015	DHR	2022-09-01	273.8599853515625
11016	DHR	2022-09-02	269.4200134277344
11017	DHR	2022-09-06	272.4800109863281
11018	DHR	2022-09-07	277.4700012207031
11019	DHR	2022-09-08	288.1000061035156
11020	DHR	2022-09-09	290.4200134277344
11021	DHR	2022-09-12	293.510009765625
11022	DHR	2022-09-13	281.7799987792969
11023	DHR	2022-09-14	281.7300109863281
11024	DHR	2022-09-15	281.9100036621094
11025	DHR	2022-09-16	277.05999755859375
11026	DHR	2022-09-19	278.94000244140625
11027	DHR	2022-09-20	274.3699951171875
11028	DHR	2022-09-21	268.4800109863281
11029	DHR	2022-09-22	266.42999267578125
11030	DHR	2022-09-23	265.2699890136719
11031	DHR	2022-09-26	262.6600036621094
11032	DHR	2022-09-27	260.1000061035156
11033	DHR	2022-09-28	266.239990234375
11034	DHR	2022-09-29	262.1499938964844
11035	DHR	2022-09-30	258.2900085449219
11036	DHR	2022-10-03	268.7900085449219
11037	DHR	2022-10-04	279.04998779296875
11038	DHR	2022-10-05	282.2900085449219
11039	DHR	2022-10-06	278.04998779296875
11040	DHR	2022-10-07	268.4800109863281
11041	DHR	2022-10-10	261.4100036621094
11042	DHR	2022-10-11	254.13999938964844
11043	DHR	2022-10-12	251.67999267578125
11044	DHR	2022-10-13	257.2699890136719
11045	DHR	2022-10-14	253.7100067138672
11046	DHR	2022-10-17	259.92999267578125
11047	DHR	2022-10-18	265.57000732421875
11048	DHR	2022-10-19	257.8900146484375
11049	DHR	2022-10-20	243.0800018310547
11050	DHR	2022-10-21	244.58999633789062
11051	DHR	2022-10-24	251.6699981689453
11052	DHR	2022-10-25	251.8699951171875
11053	DHR	2022-10-26	253.77999877929688
11054	DHR	2022-10-27	248.10000610351562
11055	DHR	2022-10-28	251.8000030517578
11056	DHR	2022-10-31	251.6699981689453
11057	DHR	2022-11-01	255.82000732421875
11058	DHR	2022-11-02	242.5399932861328
11059	DHR	2022-11-03	241.4199981689453
11060	DHR	2022-11-04	246.97000122070312
11061	DHR	2022-11-07	249.0399932861328
11062	DHR	2022-11-08	253.00999450683594
11063	DHR	2022-11-09	246.9499969482422
11064	DHR	2022-11-10	267.8699951171875
11065	DHR	2022-11-11	271.0
11066	DHR	2022-11-14	266.7200012207031
11067	DHR	2022-11-15	270.3299865722656
11068	DHR	2022-11-16	266.1600036621094
11069	DHR	2022-11-17	259.6199951171875
11070	DHR	2022-11-18	260.6499938964844
11071	DHR	2022-11-21	260.05999755859375
11072	DHR	2022-11-22	262.0400085449219
11073	DHR	2022-11-23	263.3500061035156
11074	DHR	2022-11-25	267.0400085449219
11075	DHR	2022-11-28	261.1600036621094
11076	DHR	2022-11-29	259.0199890136719
11077	DHR	2022-11-30	273.4100036621094
11078	DHR	2022-12-01	274.5400085449219
11079	DHR	2022-12-02	274.2300109863281
11080	DHR	2022-12-05	267.9700012207031
11081	DHR	2022-12-06	265.3500061035156
11082	DHR	2022-12-07	268.239990234375
11083	DHR	2022-12-08	271.82000732421875
11084	DHR	2022-12-09	269.3399963378906
11085	DHR	2022-12-12	273.489990234375
11086	DHR	2022-12-13	276.67999267578125
11087	DHR	2022-12-14	274.2300109863281
11088	DHR	2022-12-15	270.0799865722656
11089	DHR	2022-12-16	262.0299987792969
11090	DHR	2022-12-19	258.7200012207031
11091	DHR	2022-12-20	255.60000610351562
11092	DHR	2022-12-21	260.9800109863281
11093	DHR	2022-12-22	258.6700134277344
11094	DHR	2022-12-23	259.8599853515625
11095	DHR	2022-12-27	260.8800048828125
11096	DHR	2022-12-28	259.3399963378906
11097	DHR	2022-12-29	266.8500061035156
11098	DHR	2022-12-30	265.4200134277344
11099	DHR	2023-01-03	262.2699890136719
11100	DHR	2023-01-04	266.3699951171875
11101	DHR	2023-01-05	255.22999572753906
11102	DHR	2023-01-06	252.49000549316406
11103	DHR	2023-01-09	255.0500030517578
11104	DHR	2023-01-10	266.8900146484375
11105	DHR	2023-01-11	273.80999755859375
11106	DHR	2023-01-12	272.30999755859375
11107	DHR	2023-01-13	273.6199951171875
11108	DHR	2023-01-17	274.9200134277344
11109	DHR	2023-01-18	270.6199951171875
11110	DHR	2023-01-19	270.7799987792969
11111	DHR	2023-01-20	274.3999938964844
11112	DHR	2023-01-23	277.0
11113	DHR	2023-01-24	271.5799865722656
11114	DHR	2023-01-25	262.95001220703125
11115	DHR	2023-01-26	265.8599853515625
11116	DHR	2023-01-27	265.9800109863281
11117	DHR	2023-01-30	262.75
11118	DHR	2023-01-31	264.3800048828125
11119	DHR	2023-02-01	267.5
11120	DHR	2023-02-02	270.67999267578125
11121	DHR	2023-02-03	269.8500061035156
11122	DHR	2023-02-06	263.75
11123	DHR	2023-02-07	266.0
11124	DHR	2023-02-08	261.94000244140625
11125	DHR	2023-02-09	255.11000061035156
11126	DHR	2023-02-10	258.8399963378906
11127	DHR	2023-02-13	259.8800048828125
11128	DHR	2023-02-14	256.239990234375
11129	DHR	2023-02-15	257.1099853515625
11130	DHR	2023-02-16	255.75
11131	DHR	2023-02-17	256.2900085449219
11132	DHR	2023-02-21	250.7899932861328
11133	DHR	2023-02-22	250.11000061035156
11134	DHR	2023-02-23	252.50999450683594
11135	DHR	2023-02-24	249.1199951171875
11136	DHR	2023-02-27	247.9499969482422
11137	DHR	2023-02-28	247.52999877929688
11138	DHR	2023-03-01	245.36000061035156
11139	DHR	2023-03-02	249.72999572753906
11140	DHR	2023-03-03	253.13999938964844
11141	DHR	2023-03-06	249.85000610351562
11142	DHR	2023-03-07	245.25
11143	DHR	2023-03-08	247.75999450683594
11144	DHR	2023-03-09	243.6300048828125
11145	DHR	2023-03-10	239.75
11146	DHR	2023-03-13	240.38999938964844
11147	DHR	2023-03-14	244.85000610351562
11148	DHR	2023-03-15	242.11000061035156
11149	DHR	2023-03-16	249.33999633789062
11150	DHR	2023-03-17	242.9600067138672
11151	DHR	2023-03-20	244.8000030517578
11152	DHR	2023-03-21	248.3800048828125
11153	DHR	2023-03-22	246.30999755859375
11154	DHR	2023-03-23	246.92999267578125
11155	DHR	2023-03-24	248.1699981689453
11156	DHR	2023-03-27	247.97000122070312
11157	DHR	2023-03-28	246.85000610351562
11158	DHR	2023-03-29	247.47999572753906
11159	DHR	2023-03-30	249.8000030517578
11160	DHR	2023-03-31	252.0399932861328
11161	DHR	2023-04-03	250.08999633789062
11162	DHR	2023-04-04	248.97999572753906
11163	DHR	2023-04-05	247.6999969482422
11164	DHR	2023-04-06	246.9600067138672
11165	DHR	2023-04-10	249.5399932861328
11166	DHR	2023-04-11	249.8800048828125
11167	DHR	2023-04-12	249.97000122070312
11168	DHR	2023-04-13	254.41000366210938
11169	DHR	2023-04-14	251.6699981689453
11170	DHR	2023-04-17	255.75
11171	DHR	2023-04-18	256.1400146484375
11172	DHR	2023-04-19	254.75999450683594
11173	DHR	2023-04-20	248.33999633789062
11174	DHR	2023-04-21	252.80999755859375
11175	DHR	2023-04-24	254.35000610351562
11176	DHR	2023-04-25	231.99000549316406
11177	DHR	2023-04-26	232.47000122070312
11178	DHR	2023-04-27	231.4199981689453
11179	DHR	2023-04-28	236.91000366210938
11180	DHR	2023-05-01	241.72999572753906
11181	DHR	2023-05-02	242.7899932861328
11182	DHR	2023-05-03	245.57000732421875
11183	DHR	2023-05-04	242.3300018310547
11184	DHR	2023-05-05	242.44000244140625
11185	DHR	2023-05-08	239.24000549316406
11186	DHR	2023-05-09	235.16000366210938
11187	DHR	2023-05-10	233.42999267578125
11188	DHR	2023-05-11	230.80999755859375
11189	DHR	2023-05-12	227.33999633789062
11190	DHR	2023-05-15	226.94000244140625
11191	DHR	2023-05-16	224.99000549316406
11192	DHR	2023-05-17	225.25
11193	DHR	2023-05-18	226.42999267578125
11194	DHR	2023-05-19 16:03:24-04:00	228.3300018310547

367 KiB Raw Blame History

367 KiB

Raw Blame History