va-project/Companies_Data/SO_Data/SO_price_history.csv

1	symbol	date	Closing Price
2	SO	1981-12-31	3.6654000282287598
3	SO	1982-01-04	3.741763114929199
4	SO	1982-01-05	3.7035810947418213
5	SO	1982-01-06	3.7035810947418213
6	SO	1982-01-07	3.6654000282287598
7	SO	1982-01-08	3.741763114929199
8	SO	1982-01-11	3.741763114929199
9	SO	1982-01-12	3.6654000282287598
10	SO	1982-01-13	3.6272189617156982
11	SO	1982-01-14	3.6272189617156982
12	SO	1982-01-15	3.7035810947418213
13	SO	1982-01-18	3.7035810947418213
14	SO	1982-01-19	3.7035810947418213
15	SO	1982-01-20	3.6654000282287598
16	SO	1982-01-21	3.741763114929199
17	SO	1982-01-22	3.741763114929199
18	SO	1982-01-25	3.741763114929199
19	SO	1982-01-26	3.6272189617156982
20	SO	1982-01-27	3.550856113433838
21	SO	1982-01-28	3.6272189617156982
22	SO	1982-01-29	3.7035810947418213
23	SO	1982-02-01	3.5890378952026367
24	SO	1982-02-02	3.6272189617156982
25	SO	1982-02-03	3.6272189617156982
26	SO	1982-02-04	3.6272189617156982
27	SO	1982-02-05	3.6654000282287598
28	SO	1982-02-08	3.5890378952026367
29	SO	1982-02-09	3.5890378952026367
30	SO	1982-02-10	3.5890378952026367
31	SO	1982-02-11	3.5890378952026367
32	SO	1982-02-12	3.5890378952026367
33	SO	1982-02-16	3.550856113433838
34	SO	1982-02-17	3.550856113433838
35	SO	1982-02-18	3.550856113433838
36	SO	1982-02-19	3.550856113433838
37	SO	1982-02-22	3.5126750469207764
38	SO	1982-02-23	3.550856113433838
39	SO	1982-02-24	3.6654000282287598
40	SO	1982-02-25	3.6654000282287598
41	SO	1982-02-26	3.7035810947418213
42	SO	1982-03-01	3.7035810947418213
43	SO	1982-03-02	3.741763114929199
44	SO	1982-03-03	3.741763114929199
45	SO	1982-03-04	3.7799439430236816
46	SO	1982-03-05	3.7799439430236816
47	SO	1982-03-08	3.741763114929199
48	SO	1982-03-09	3.7799439430236816
49	SO	1982-03-10	3.7799439430236816
50	SO	1982-03-11	3.7035810947418213
51	SO	1982-03-12	3.741763114929199
52	SO	1982-03-15	3.741763114929199
53	SO	1982-03-16	3.741763114929199
54	SO	1982-03-17	3.7799439430236816
55	SO	1982-03-18	3.741763114929199
56	SO	1982-03-19	3.7799439430236816
57	SO	1982-03-22	3.818125009536743
58	SO	1982-03-23	3.8563060760498047
59	SO	1982-03-24	3.818125009536743
60	SO	1982-03-25	3.8563060760498047
61	SO	1982-03-26	3.818125009536743
62	SO	1982-03-29	3.8944880962371826
63	SO	1982-03-30	3.9708499908447266
64	SO	1982-03-31	4.009030818939209
65	SO	1982-04-01	4.047213077545166
66	SO	1982-04-02	4.047213077545166
67	SO	1982-04-05	4.085393905639648
68	SO	1982-04-06	4.009030818939209
69	SO	1982-04-07	4.047213077545166
70	SO	1982-04-08	4.047213077545166
71	SO	1982-04-12	4.009030818939209
72	SO	1982-04-13	4.047213077545166
73	SO	1982-04-14	4.047213077545166
74	SO	1982-04-15	4.085393905639648
75	SO	1982-04-16	4.047213077545166
76	SO	1982-04-19	4.085393905639648
77	SO	1982-04-20	4.047213077545166
78	SO	1982-04-21	4.047213077545166
79	SO	1982-04-22	4.085393905639648
80	SO	1982-04-23	4.123575210571289
81	SO	1982-04-26	4.123575210571289
82	SO	1982-04-27	3.9708499908447266
83	SO	1982-04-28	3.8944880962371826
84	SO	1982-04-29	3.8944880962371826
85	SO	1982-04-30	3.932668924331665
86	SO	1982-05-03	3.932668924331665
87	SO	1982-05-04	3.932668924331665
88	SO	1982-05-05	3.8944880962371826
89	SO	1982-05-06	3.932668924331665
90	SO	1982-05-07	3.9708499908447266
91	SO	1982-05-10	3.932668924331665
92	SO	1982-05-11	3.932668924331665
93	SO	1982-05-12	3.932668924331665
94	SO	1982-05-13	3.932668924331665
95	SO	1982-05-14	3.8944880962371826
96	SO	1982-05-17	3.8563060760498047
97	SO	1982-05-18	3.8563060760498047
98	SO	1982-05-19	3.8563060760498047
99	SO	1982-05-20	3.8563060760498047
100	SO	1982-05-21	3.8563060760498047
101	SO	1982-05-24	3.8944880962371826
102	SO	1982-05-25	3.8944880962371826
103	SO	1982-05-26	3.8563060760498047
104	SO	1982-05-27	3.8563060760498047
105	SO	1982-05-28	3.818125009536743
106	SO	1982-06-01	3.8563060760498047
107	SO	1982-06-02	3.818125009536743
108	SO	1982-06-03	3.7799439430236816
109	SO	1982-06-04	3.7035810947418213
110	SO	1982-06-07	3.7035810947418213
111	SO	1982-06-08	3.7035810947418213
112	SO	1982-06-09	3.7035810947418213
113	SO	1982-06-10	3.741763114929199
114	SO	1982-06-11	3.7799439430236816
115	SO	1982-06-14	3.7799439430236816
116	SO	1982-06-15	3.741763114929199
117	SO	1982-06-16	3.741763114929199
118	SO	1982-06-17	3.7035810947418213
119	SO	1982-06-18	3.7035810947418213
120	SO	1982-06-21	3.6654000282287598
121	SO	1982-06-22	3.741763114929199
122	SO	1982-06-23	3.741763114929199
123	SO	1982-06-24	3.7035810947418213
124	SO	1982-06-25	3.7035810947418213
125	SO	1982-06-28	3.7035810947418213
126	SO	1982-06-29	3.7799439430236816
127	SO	1982-06-30	3.818125009536743
128	SO	1982-07-01	3.818125009536743
129	SO	1982-07-02	3.818125009536743
130	SO	1982-07-06	3.818125009536743
131	SO	1982-07-07	3.7799439430236816
132	SO	1982-07-08	3.818125009536743
133	SO	1982-07-09	3.8563060760498047
134	SO	1982-07-12	3.9708499908447266
135	SO	1982-07-13	3.9708499908447266
136	SO	1982-07-14	3.9708499908447266
137	SO	1982-07-15	3.9708499908447266
138	SO	1982-07-16	3.9708499908447266
139	SO	1982-07-19	4.009030818939209
140	SO	1982-07-20	4.047213077545166
141	SO	1982-07-21	4.009030818939209
142	SO	1982-07-22	4.047213077545166
143	SO	1982-07-23	4.047213077545166
144	SO	1982-07-26	4.047213077545166
145	SO	1982-07-27	3.8563060760498047
146	SO	1982-07-28	3.8944880962371826
147	SO	1982-07-29	3.8944880962371826
148	SO	1982-07-30	3.932668924331665
149	SO	1982-08-02	3.8944880962371826
150	SO	1982-08-03	3.932668924331665
151	SO	1982-08-04	3.8944880962371826
152	SO	1982-08-05	3.932668924331665
153	SO	1982-08-06	3.932668924331665
154	SO	1982-08-09	3.932668924331665
155	SO	1982-08-10	3.932668924331665
156	SO	1982-08-11	3.932668924331665
157	SO	1982-08-12	4.009030818939209
158	SO	1982-08-13	4.085393905639648
159	SO	1982-08-16	4.123575210571289
160	SO	1982-08-17	4.314480781555176
161	SO	1982-08-18	4.314480781555176
162	SO	1982-08-19	4.314480781555176
163	SO	1982-08-20	4.429025173187256
164	SO	1982-08-23	4.390843868255615
165	SO	1982-08-24	4.429025173187256
166	SO	1982-08-25	4.390843868255615
167	SO	1982-08-26	4.390843868255615
168	SO	1982-08-27	4.390843868255615
169	SO	1982-08-30	4.429025173187256
170	SO	1982-08-31	4.429025173187256
171	SO	1982-09-01	4.314480781555176
172	SO	1982-09-02	4.314480781555176
173	SO	1982-09-03	4.390843868255615
174	SO	1982-09-07	4.352663040161133
175	SO	1982-09-08	4.352663040161133
176	SO	1982-09-09	4.390843868255615
177	SO	1982-09-10	4.390843868255615
178	SO	1982-09-13	4.390843868255615
179	SO	1982-09-14	4.390843868255615
180	SO	1982-09-15	4.429025173187256
181	SO	1982-09-16	4.429025173187256
182	SO	1982-09-17	4.390843868255615
183	SO	1982-09-20	4.390843868255615
184	SO	1982-09-21	4.429025173187256
185	SO	1982-09-22	4.505387783050537
186	SO	1982-09-23	4.505387783050537
187	SO	1982-09-24	4.467206001281738
188	SO	1982-09-27	4.467206001281738
189	SO	1982-09-28	4.429025173187256
190	SO	1982-09-29	4.429025173187256
191	SO	1982-09-30	4.467206001281738
192	SO	1982-10-01	4.429025173187256
193	SO	1982-10-04	4.467206001281738
194	SO	1982-10-05	4.429025173187256
195	SO	1982-10-06	4.467206001281738
196	SO	1982-10-07	4.505387783050537
197	SO	1982-10-08	4.6581130027771
198	SO	1982-10-11	4.772655963897705
199	SO	1982-10-12	4.696293830871582
200	SO	1982-10-13	4.772655963897705
201	SO	1982-10-14	4.772655963897705
202	SO	1982-10-15	4.734475135803223
203	SO	1982-10-18	4.810838222503662
204	SO	1982-10-19	4.734475135803223
205	SO	1982-10-20	4.772655963897705
206	SO	1982-10-21	4.734475135803223
207	SO	1982-10-22	4.696293830871582
208	SO	1982-10-25	4.619931221008301
209	SO	1982-10-26	4.429025173187256
210	SO	1982-10-27	4.505387783050537
211	SO	1982-10-28	4.543569087982178
212	SO	1982-10-29	4.543569087982178
213	SO	1982-11-01	4.467206001281738
214	SO	1982-11-02	4.505387783050537
215	SO	1982-11-03	4.543569087982178
216	SO	1982-11-04	4.505387783050537
217	SO	1982-11-05	4.6581130027771
218	SO	1982-11-08	4.696293830871582
219	SO	1982-11-09	4.734475135803223
220	SO	1982-11-10	4.734475135803223
221	SO	1982-11-11	4.734475135803223
222	SO	1982-11-12	4.734475135803223
223	SO	1982-11-15	4.734475135803223
224	SO	1982-11-16	4.619931221008301
225	SO	1982-11-17	4.696293830871582
226	SO	1982-11-18	4.696293830871582
227	SO	1982-11-19	4.696293830871582
228	SO	1982-11-22	4.696293830871582
229	SO	1982-11-23	4.696293830871582
230	SO	1982-11-24	4.58174991607666
231	SO	1982-11-26	4.619931221008301
232	SO	1982-11-29	4.619931221008301
233	SO	1982-11-30	4.619931221008301
234	SO	1982-12-01	4.505387783050537
235	SO	1982-12-02	4.58174991607666
236	SO	1982-12-03	4.543569087982178
237	SO	1982-12-06	4.543569087982178
238	SO	1982-12-07	4.58174991607666
239	SO	1982-12-08	4.58174991607666
240	SO	1982-12-09	4.619931221008301
241	SO	1982-12-10	4.619931221008301
242	SO	1982-12-13	4.619931221008301
243	SO	1982-12-14	4.619931221008301
244	SO	1982-12-15	4.6581130027771
245	SO	1982-12-16	4.6581130027771
246	SO	1982-12-17	4.696293830871582
247	SO	1982-12-20	4.696293830871582
248	SO	1982-12-21	4.696293830871582
249	SO	1982-12-22	4.772655963897705
250	SO	1982-12-23	4.734475135803223
251	SO	1982-12-27	4.772655963897705
252	SO	1982-12-28	4.734475135803223
253	SO	1982-12-29	4.772655963897705
254	SO	1982-12-30	4.772655963897705
255	SO	1982-12-31	4.772655963897705
256	SO	1983-01-03	4.734475135803223
257	SO	1983-01-04	4.810838222503662
258	SO	1983-01-05	4.8490190505981445
259	SO	1983-01-06	4.887199878692627
260	SO	1983-01-07	4.8490190505981445
261	SO	1983-01-10	4.887199878692627
262	SO	1983-01-11	4.963562965393066
263	SO	1983-01-12	4.963562965393066
264	SO	1983-01-13	5.001743793487549
265	SO	1983-01-14	4.963562965393066
266	SO	1983-01-17	4.887199878692627
267	SO	1983-01-18	4.925381183624268
268	SO	1983-01-19	4.8490190505981445
269	SO	1983-01-20	4.925381183624268
270	SO	1983-01-21	4.925381183624268
271	SO	1983-01-24	4.925381183624268
272	SO	1983-01-25	4.887199878692627
273	SO	1983-01-26	4.887199878692627
274	SO	1983-01-27	4.963562965393066
275	SO	1983-01-28	4.963562965393066
276	SO	1983-01-31	4.887199878692627
277	SO	1983-02-01	4.734475135803223
278	SO	1983-02-02	4.772655963897705
279	SO	1983-02-03	4.810838222503662
280	SO	1983-02-04	4.810838222503662
281	SO	1983-02-07	4.772655963897705
282	SO	1983-02-08	4.772655963897705
283	SO	1983-02-09	4.772655963897705
284	SO	1983-02-10	4.734475135803223
285	SO	1983-02-11	4.734475135803223
286	SO	1983-02-14	4.772655963897705
287	SO	1983-02-15	4.772655963897705
288	SO	1983-02-16	4.772655963897705
289	SO	1983-02-17	4.734475135803223
290	SO	1983-02-18	4.734475135803223
291	SO	1983-02-22	4.696293830871582
292	SO	1983-02-23	4.772655963897705
293	SO	1983-02-24	4.8490190505981445
294	SO	1983-02-25	4.8490190505981445
295	SO	1983-02-28	4.887199878692627
296	SO	1983-03-01	4.887199878692627
297	SO	1983-03-02	4.887199878692627
298	SO	1983-03-03	4.887199878692627
299	SO	1983-03-04	4.963562965393066
300	SO	1983-03-07	4.925381183624268
301	SO	1983-03-08	4.887199878692627
302	SO	1983-03-09	4.887199878692627
303	SO	1983-03-10	4.887199878692627
304	SO	1983-03-11	4.887199878692627
305	SO	1983-03-14	4.810838222503662
306	SO	1983-03-15	4.8490190505981445
307	SO	1983-03-16	4.8490190505981445
308	SO	1983-03-17	4.8490190505981445
309	SO	1983-03-18	4.8490190505981445
310	SO	1983-03-21	4.810838222503662
311	SO	1983-03-22	4.8490190505981445
312	SO	1983-03-23	4.810838222503662
313	SO	1983-03-24	4.810838222503662
314	SO	1983-03-25	4.772655963897705
315	SO	1983-03-28	4.734475135803223
316	SO	1983-03-29	4.734475135803223
317	SO	1983-03-30	4.734475135803223
318	SO	1983-03-31	4.772655963897705
319	SO	1983-04-04	4.734475135803223
320	SO	1983-04-05	4.772655963897705
321	SO	1983-04-06	4.810838222503662
322	SO	1983-04-07	4.772655963897705
323	SO	1983-04-08	4.772655963897705
324	SO	1983-04-11	4.772655963897705
325	SO	1983-04-12	4.8490190505981445
326	SO	1983-04-13	4.887199878692627
327	SO	1983-04-14	4.8490190505981445
328	SO	1983-04-15	4.887199878692627
329	SO	1983-04-18	4.925381183624268
330	SO	1983-04-19	5.001743793487549
331	SO	1983-04-20	5.0399250984191895
332	SO	1983-04-21	5.078105926513672
333	SO	1983-04-22	5.0399250984191895
334	SO	1983-04-25	5.0399250984191895
335	SO	1983-04-26	4.887199878692627
336	SO	1983-04-27	4.887199878692627
337	SO	1983-04-28	4.8490190505981445
338	SO	1983-04-29	4.887199878692627
339	SO	1983-05-02	4.8490190505981445
340	SO	1983-05-03	4.8490190505981445
341	SO	1983-05-04	4.8490190505981445
342	SO	1983-05-05	4.8490190505981445
343	SO	1983-05-06	4.887199878692627
344	SO	1983-05-09	4.887199878692627
345	SO	1983-05-10	4.887199878692627
346	SO	1983-05-11	4.8490190505981445
347	SO	1983-05-12	4.8490190505981445
348	SO	1983-05-13	4.8490190505981445
349	SO	1983-05-16	4.8490190505981445
350	SO	1983-05-17	4.810838222503662
351	SO	1983-05-18	4.8490190505981445
352	SO	1983-05-19	4.8490190505981445
353	SO	1983-05-20	4.8490190505981445
354	SO	1983-05-23	4.8490190505981445
355	SO	1983-05-24	4.810838222503662
356	SO	1983-05-25	4.772655963897705
357	SO	1983-05-26	4.810838222503662
358	SO	1983-05-27	4.810838222503662
359	SO	1983-05-31	4.810838222503662
360	SO	1983-06-01	4.810838222503662
361	SO	1983-06-02	4.810838222503662
362	SO	1983-06-03	4.772655963897705
363	SO	1983-06-06	4.810838222503662
364	SO	1983-06-07	4.8490190505981445
365	SO	1983-06-08	4.810838222503662
366	SO	1983-06-09	4.772655963897705
367	SO	1983-06-10	4.772655963897705
368	SO	1983-06-13	4.772655963897705
369	SO	1983-06-14	4.810838222503662
370	SO	1983-06-15	4.8490190505981445
371	SO	1983-06-16	4.8490190505981445
372	SO	1983-06-17	4.810838222503662
373	SO	1983-06-20	4.810838222503662
374	SO	1983-06-21	4.8490190505981445
375	SO	1983-06-22	4.810838222503662
376	SO	1983-06-23	4.772655963897705
377	SO	1983-06-24	4.810838222503662
378	SO	1983-06-27	4.772655963897705
379	SO	1983-06-28	4.772655963897705
380	SO	1983-06-29	4.772655963897705
381	SO	1983-06-30	4.772655963897705
382	SO	1983-07-01	4.810838222503662
383	SO	1983-07-05	4.810838222503662
384	SO	1983-07-06	4.887199878692627
385	SO	1983-07-07	4.8490190505981445
386	SO	1983-07-08	4.810838222503662
387	SO	1983-07-11	4.887199878692627
388	SO	1983-07-12	4.8490190505981445
389	SO	1983-07-13	4.887199878692627
390	SO	1983-07-14	4.8490190505981445
391	SO	1983-07-15	4.925381183624268
392	SO	1983-07-18	4.8490190505981445
393	SO	1983-07-19	4.887199878692627
394	SO	1983-07-20	4.925381183624268
395	SO	1983-07-21	4.887199878692627
396	SO	1983-07-22	4.8490190505981445
397	SO	1983-07-25	4.810838222503662
398	SO	1983-07-26	4.734475135803223
399	SO	1983-07-27	4.696293830871582
400	SO	1983-07-28	4.6581130027771
401	SO	1983-07-29	4.505387783050537
402	SO	1983-08-01	4.58174991607666
403	SO	1983-08-02	4.619931221008301
404	SO	1983-08-03	4.6581130027771
405	SO	1983-08-04	4.543569087982178
406	SO	1983-08-05	4.58174991607666
407	SO	1983-08-08	4.543569087982178
408	SO	1983-08-09	4.543569087982178
409	SO	1983-08-10	4.543569087982178
410	SO	1983-08-11	4.58174991607666
411	SO	1983-08-12	4.58174991607666
412	SO	1983-08-15	4.6581130027771
413	SO	1983-08-16	4.734475135803223
414	SO	1983-08-17	4.696293830871582
415	SO	1983-08-18	4.734475135803223
416	SO	1983-08-19	4.772655963897705
417	SO	1983-08-22	4.734475135803223
418	SO	1983-08-23	4.734475135803223
419	SO	1983-08-24	4.734475135803223
420	SO	1983-08-25	4.772655963897705
421	SO	1983-08-26	4.772655963897705
422	SO	1983-08-29	4.772655963897705
423	SO	1983-08-30	4.696293830871582
424	SO	1983-08-31	4.696293830871582
425	SO	1983-09-01	4.696293830871582
426	SO	1983-09-02	4.696293830871582
427	SO	1983-09-06	4.772655963897705
428	SO	1983-09-07	4.810838222503662
429	SO	1983-09-08	4.810838222503662
430	SO	1983-09-09	4.810838222503662
431	SO	1983-09-12	4.8490190505981445
432	SO	1983-09-13	4.8490190505981445
433	SO	1983-09-14	4.8490190505981445
434	SO	1983-09-15	4.887199878692627
435	SO	1983-09-16	4.925381183624268
436	SO	1983-09-19	4.963562965393066
437	SO	1983-09-20	4.963562965393066
438	SO	1983-09-21	4.963562965393066
439	SO	1983-09-22	5.0399250984191895
440	SO	1983-09-23	5.078105926513672
441	SO	1983-09-26	5.116288185119629
442	SO	1983-09-27	5.154469013214111
443	SO	1983-09-28	5.078105926513672
444	SO	1983-09-29	5.116288185119629
445	SO	1983-09-30	5.078105926513672
446	SO	1983-10-03	5.192649841308594
447	SO	1983-10-04	5.269012928009033
448	SO	1983-10-05	5.345375061035156
449	SO	1983-10-06	5.345375061035156
450	SO	1983-10-07	5.230831146240234
451	SO	1983-10-10	5.230831146240234
452	SO	1983-10-11	5.116288185119629
453	SO	1983-10-12	5.078105926513672
454	SO	1983-10-13	5.116288185119629
455	SO	1983-10-14	5.154469013214111
456	SO	1983-10-17	5.154469013214111
457	SO	1983-10-18	5.154469013214111
458	SO	1983-10-19	5.116288185119629
459	SO	1983-10-20	5.116288185119629
460	SO	1983-10-21	5.078105926513672
461	SO	1983-10-24	5.116288185119629
462	SO	1983-10-25	5.230831146240234
463	SO	1983-10-26	5.307194232940674
464	SO	1983-10-27	5.345375061035156
465	SO	1983-10-28	5.307194232940674
466	SO	1983-10-31	5.269012928009033
467	SO	1983-11-01	5.078105926513672
468	SO	1983-11-02	5.192649841308594
469	SO	1983-11-03	5.192649841308594
470	SO	1983-11-04	5.192649841308594
471	SO	1983-11-07	5.078105926513672
472	SO	1983-11-08	5.078105926513672
473	SO	1983-11-09	5.116288185119629
474	SO	1983-11-10	5.116288185119629
475	SO	1983-11-11	5.116288185119629
476	SO	1983-11-14	5.154469013214111
477	SO	1983-11-15	5.116288185119629
478	SO	1983-11-16	5.192649841308594
479	SO	1983-11-17	5.192649841308594
480	SO	1983-11-18	5.192649841308594
481	SO	1983-11-21	5.116288185119629
482	SO	1983-11-22	5.230831146240234
483	SO	1983-11-23	5.230831146240234
484	SO	1983-11-25	5.230831146240234
485	SO	1983-11-28	5.192649841308594
486	SO	1983-11-29	5.192649841308594
487	SO	1983-11-30	5.192649841308594
488	SO	1983-12-01	5.116288185119629
489	SO	1983-12-02	5.078105926513672
490	SO	1983-12-05	5.078105926513672
491	SO	1983-12-06	5.0399250984191895
492	SO	1983-12-07	5.0399250984191895
493	SO	1983-12-08	5.078105926513672
494	SO	1983-12-09	5.116288185119629
495	SO	1983-12-12	5.078105926513672
496	SO	1983-12-13	5.078105926513672
497	SO	1983-12-14	5.0399250984191895
498	SO	1983-12-15	5.0399250984191895
499	SO	1983-12-16	5.0399250984191895
500	SO	1983-12-19	5.0399250984191895
501	SO	1983-12-20	5.116288185119629
502	SO	1983-12-21	5.116288185119629
503	SO	1983-12-22	5.078105926513672
504	SO	1983-12-23	4.887199878692627
505	SO	1983-12-27	4.963562965393066
506	SO	1983-12-28	4.963562965393066
507	SO	1983-12-29	5.001743793487549
508	SO	1983-12-30	5.001743793487549
509	SO	1984-01-03	5.001743793487549
510	SO	1984-01-04	5.116288185119629
511	SO	1984-01-05	5.192649841308594
512	SO	1984-01-06	5.269012928009033
513	SO	1984-01-09	5.269012928009033
514	SO	1984-01-10	5.269012928009033
515	SO	1984-01-11	5.192649841308594
516	SO	1984-01-12	5.154469013214111
517	SO	1984-01-13	5.154469013214111
518	SO	1984-01-16	5.078105926513672
519	SO	1984-01-17	5.078105926513672
520	SO	1984-01-18	5.0399250984191895
521	SO	1984-01-19	5.001743793487549
522	SO	1984-01-20	5.078105926513672
523	SO	1984-01-23	5.0399250984191895
524	SO	1984-01-24	5.078105926513672
525	SO	1984-01-25	5.116288185119629
526	SO	1984-01-26	5.078105926513672
527	SO	1984-01-27	5.078105926513672
528	SO	1984-01-30	5.001743793487549
529	SO	1984-01-31	4.8490190505981445
530	SO	1984-02-01	4.810838222503662
531	SO	1984-02-02	4.887199878692627
532	SO	1984-02-03	4.925381183624268
533	SO	1984-02-06	4.887199878692627
534	SO	1984-02-07	4.810838222503662
535	SO	1984-02-08	4.810838222503662
536	SO	1984-02-09	4.810838222503662
537	SO	1984-02-10	4.734475135803223
538	SO	1984-02-13	4.6581130027771
539	SO	1984-02-14	4.619931221008301
540	SO	1984-02-15	4.543569087982178
541	SO	1984-02-16	4.505387783050537
542	SO	1984-02-17	4.467206001281738
543	SO	1984-02-21	4.505387783050537
544	SO	1984-02-22	4.505387783050537
545	SO	1984-02-23	4.467206001281738
546	SO	1984-02-24	4.58174991607666
547	SO	1984-02-27	4.619931221008301
548	SO	1984-02-28	4.619931221008301
549	SO	1984-02-29	4.58174991607666
550	SO	1984-03-01	4.543569087982178
551	SO	1984-03-02	4.58174991607666
552	SO	1984-03-05	4.58174991607666
553	SO	1984-03-06	4.58174991607666
554	SO	1984-03-07	4.543569087982178
555	SO	1984-03-08	4.619931221008301
556	SO	1984-03-09	4.734475135803223
557	SO	1984-03-12	4.734475135803223
558	SO	1984-03-13	4.734475135803223
559	SO	1984-03-14	4.772655963897705
560	SO	1984-03-15	4.772655963897705
561	SO	1984-03-16	4.810838222503662
562	SO	1984-03-19	4.772655963897705
563	SO	1984-03-20	4.810838222503662
564	SO	1984-03-21	4.8490190505981445
565	SO	1984-03-22	4.810838222503662
566	SO	1984-03-23	4.810838222503662
567	SO	1984-03-26	4.8490190505981445
568	SO	1984-03-27	4.810838222503662
569	SO	1984-03-28	4.772655963897705
570	SO	1984-03-29	4.772655963897705
571	SO	1984-03-30	4.696293830871582
572	SO	1984-04-02	4.696293830871582
573	SO	1984-04-03	4.696293830871582
574	SO	1984-04-04	4.734475135803223
575	SO	1984-04-05	4.696293830871582
576	SO	1984-04-06	4.696293830871582
577	SO	1984-04-09	4.6581130027771
578	SO	1984-04-10	4.696293830871582
579	SO	1984-04-11	4.734475135803223
580	SO	1984-04-12	4.772655963897705
581	SO	1984-04-13	4.810838222503662
582	SO	1984-04-16	4.810838222503662
583	SO	1984-04-17	4.810838222503662
584	SO	1984-04-18	4.8490190505981445
585	SO	1984-04-19	4.8490190505981445
586	SO	1984-04-23	4.810838222503662
587	SO	1984-04-24	4.810838222503662
588	SO	1984-04-25	4.772655963897705
589	SO	1984-04-26	4.810838222503662
590	SO	1984-04-27	4.810838222503662
591	SO	1984-04-30	4.734475135803223
592	SO	1984-05-01	4.543569087982178
593	SO	1984-05-02	4.619931221008301
594	SO	1984-05-03	4.619931221008301
595	SO	1984-05-04	4.619931221008301
596	SO	1984-05-07	4.543569087982178
597	SO	1984-05-08	4.58174991607666
598	SO	1984-05-09	4.58174991607666
599	SO	1984-05-10	4.6581130027771
600	SO	1984-05-11	4.619931221008301
601	SO	1984-05-14	4.543569087982178
602	SO	1984-05-15	4.543569087982178
603	SO	1984-05-16	4.58174991607666
604	SO	1984-05-17	4.58174991607666
605	SO	1984-05-18	4.505387783050537
606	SO	1984-05-21	4.505387783050537
607	SO	1984-05-22	4.543569087982178
608	SO	1984-05-23	4.505387783050537
609	SO	1984-05-24	4.467206001281738
610	SO	1984-05-25	4.429025173187256
611	SO	1984-05-29	4.429025173187256
612	SO	1984-05-30	4.429025173187256
613	SO	1984-05-31	4.429025173187256
614	SO	1984-06-01	4.467206001281738
615	SO	1984-06-04	4.505387783050537
616	SO	1984-06-05	4.505387783050537
617	SO	1984-06-06	4.467206001281738
618	SO	1984-06-07	4.429025173187256
619	SO	1984-06-08	4.467206001281738
620	SO	1984-06-11	4.429025173187256
621	SO	1984-06-12	4.467206001281738
622	SO	1984-06-13	4.505387783050537
623	SO	1984-06-14	4.505387783050537
624	SO	1984-06-15	4.505387783050537
625	SO	1984-06-18	4.505387783050537
626	SO	1984-06-19	4.505387783050537
627	SO	1984-06-20	4.58174991607666
628	SO	1984-06-21	4.619931221008301
629	SO	1984-06-22	4.543569087982178
630	SO	1984-06-25	4.58174991607666
631	SO	1984-06-26	4.543569087982178
632	SO	1984-06-27	4.58174991607666
633	SO	1984-06-28	4.543569087982178
634	SO	1984-06-29	4.543569087982178
635	SO	1984-07-02	4.543569087982178
636	SO	1984-07-03	4.505387783050537
637	SO	1984-07-05	4.58174991607666
638	SO	1984-07-06	4.58174991607666
639	SO	1984-07-09	4.58174991607666
640	SO	1984-07-10	4.58174991607666
641	SO	1984-07-11	4.58174991607666
642	SO	1984-07-12	4.58174991607666
643	SO	1984-07-13	4.696293830871582
644	SO	1984-07-16	4.696293830871582
645	SO	1984-07-17	4.696293830871582
646	SO	1984-07-18	4.6581130027771
647	SO	1984-07-19	4.6581130027771
648	SO	1984-07-20	4.6581130027771
649	SO	1984-07-23	4.734475135803223
650	SO	1984-07-24	4.6581130027771
651	SO	1984-07-25	4.696293830871582
652	SO	1984-07-26	4.734475135803223
653	SO	1984-07-27	4.734475135803223
654	SO	1984-07-30	4.696293830871582
655	SO	1984-07-31	4.58174991607666
656	SO	1984-08-01	4.619931221008301
657	SO	1984-08-02	4.772655963897705
658	SO	1984-08-03	4.887199878692627
659	SO	1984-08-06	4.963562965393066
660	SO	1984-08-07	4.925381183624268
661	SO	1984-08-08	4.810838222503662
662	SO	1984-08-09	4.8490190505981445
663	SO	1984-08-10	4.887199878692627
664	SO	1984-08-13	4.887199878692627
665	SO	1984-08-14	4.887199878692627
666	SO	1984-08-15	4.810838222503662
667	SO	1984-08-16	4.8490190505981445
668	SO	1984-08-17	4.887199878692627
669	SO	1984-08-20	4.58174991607666
670	SO	1984-08-21	4.925381183624268
671	SO	1984-08-22	4.925381183624268
672	SO	1984-08-23	4.963562965393066
673	SO	1984-08-24	5.0399250984191895
674	SO	1984-08-27	5.001743793487549
675	SO	1984-08-28	5.001743793487549
676	SO	1984-08-29	5.001743793487549
677	SO	1984-08-30	4.925381183624268
678	SO	1984-08-31	4.963562965393066
679	SO	1984-09-04	4.963562965393066
680	SO	1984-09-05	4.963562965393066
681	SO	1984-09-06	5.001743793487549
682	SO	1984-09-07	4.963562965393066
683	SO	1984-09-10	4.925381183624268
684	SO	1984-09-11	4.925381183624268
685	SO	1984-09-12	4.887199878692627
686	SO	1984-09-13	5.001743793487549
687	SO	1984-09-14	5.116288185119629
688	SO	1984-09-17	5.078105926513672
689	SO	1984-09-18	5.078105926513672
690	SO	1984-09-19	5.154469013214111
691	SO	1984-09-20	5.230831146240234
692	SO	1984-09-21	5.116288185119629
693	SO	1984-09-24	5.078105926513672
694	SO	1984-09-25	5.230831146240234
695	SO	1984-09-26	5.192649841308594
696	SO	1984-09-27	5.269012928009033
697	SO	1984-09-28	5.269012928009033
698	SO	1984-10-01	5.230831146240234
699	SO	1984-10-02	5.230831146240234
700	SO	1984-10-03	5.230831146240234
701	SO	1984-10-04	5.230831146240234
702	SO	1984-10-05	5.269012928009033
703	SO	1984-10-08	5.269012928009033
704	SO	1984-10-09	5.269012928009033
705	SO	1984-10-10	5.230831146240234
706	SO	1984-10-11	5.269012928009033
707	SO	1984-10-12	5.383555889129639
708	SO	1984-10-15	5.421738147735596
709	SO	1984-10-16	5.345375061035156
710	SO	1984-10-17	5.421738147735596
711	SO	1984-10-18	5.574462890625
712	SO	1984-10-19	5.612644195556641
713	SO	1984-10-22	5.536281108856201
714	SO	1984-10-23	5.536281108856201
715	SO	1984-10-24	5.574462890625
716	SO	1984-10-25	5.4980998039245605
717	SO	1984-10-26	5.4980998039245605
718	SO	1984-10-29	5.459918975830078
719	SO	1984-10-30	5.345375061035156
720	SO	1984-10-31	5.421738147735596
721	SO	1984-11-01	5.421738147735596
722	SO	1984-11-02	5.4980998039245605
723	SO	1984-11-05	5.421738147735596
724	SO	1984-11-06	5.4980998039245605
725	SO	1984-11-07	5.421738147735596
726	SO	1984-11-08	5.421738147735596
727	SO	1984-11-09	5.4980998039245605
728	SO	1984-11-12	5.459918975830078
729	SO	1984-11-13	5.421738147735596
730	SO	1984-11-14	5.459918975830078
731	SO	1984-11-15	5.4980998039245605
732	SO	1984-11-16	5.4980998039245605
733	SO	1984-11-19	5.459918975830078
734	SO	1984-11-20	5.4980998039245605
735	SO	1984-11-21	5.536281108856201
736	SO	1984-11-23	5.650825023651123
737	SO	1984-11-26	5.650825023651123
738	SO	1984-11-27	5.574462890625
739	SO	1984-11-28	5.536281108856201
740	SO	1984-11-29	5.612644195556641
741	SO	1984-11-30	5.536281108856201
742	SO	1984-12-03	5.4980998039245605
743	SO	1984-12-04	5.459918975830078
744	SO	1984-12-05	5.4980998039245605
745	SO	1984-12-06	5.421738147735596
746	SO	1984-12-07	5.421738147735596
747	SO	1984-12-10	5.4980998039245605
748	SO	1984-12-11	5.4980998039245605
749	SO	1984-12-12	5.459918975830078
750	SO	1984-12-13	5.459918975830078
751	SO	1984-12-14	5.459918975830078
752	SO	1984-12-17	5.459918975830078
753	SO	1984-12-18	5.6890058517456055
754	SO	1984-12-19	5.7271881103515625
755	SO	1984-12-20	5.650825023651123
756	SO	1984-12-21	5.574462890625
757	SO	1984-12-24	5.6890058517456055
758	SO	1984-12-26	5.612644195556641
759	SO	1984-12-27	5.650825023651123
760	SO	1984-12-28	5.650825023651123
761	SO	1984-12-31	5.765368938446045
762	SO	1985-01-02	5.7271881103515625
763	SO	1985-01-03	5.6890058517456055
764	SO	1985-01-04	5.574462890625
765	SO	1985-01-07	5.650825023651123
766	SO	1985-01-08	5.6890058517456055
767	SO	1985-01-09	5.6890058517456055
768	SO	1985-01-10	5.765368938446045
769	SO	1985-01-11	5.7271881103515625
770	SO	1985-01-14	5.765368938446045
771	SO	1985-01-15	5.765368938446045
772	SO	1985-01-16	5.7271881103515625
773	SO	1985-01-17	5.6890058517456055
774	SO	1985-01-18	5.7271881103515625
775	SO	1985-01-21	5.803549766540527
776	SO	1985-01-22	5.765368938446045
777	SO	1985-01-23	5.7271881103515625
778	SO	1985-01-24	5.650825023651123
779	SO	1985-01-25	5.6890058517456055
780	SO	1985-01-28	5.6890058517456055
781	SO	1985-01-29	5.574462890625
782	SO	1985-01-30	5.536281108856201
783	SO	1985-01-31	5.536281108856201
784	SO	1985-02-01	5.574462890625
785	SO	1985-02-04	5.574462890625
786	SO	1985-02-05	5.612644195556641
787	SO	1985-02-06	5.650825023651123
788	SO	1985-02-07	5.6890058517456055
789	SO	1985-02-08	5.6890058517456055
790	SO	1985-02-11	5.7271881103515625
791	SO	1985-02-12	5.6890058517456055
792	SO	1985-02-13	5.765368938446045
793	SO	1985-02-14	5.7271881103515625
794	SO	1985-02-15	5.765368938446045
795	SO	1985-02-19	5.7271881103515625
796	SO	1985-02-20	5.7271881103515625
797	SO	1985-02-21	5.7271881103515625
798	SO	1985-02-22	5.7271881103515625
799	SO	1985-02-25	5.6890058517456055
800	SO	1985-02-26	5.7271881103515625
801	SO	1985-02-27	5.7271881103515625
802	SO	1985-02-28	5.650825023651123
803	SO	1985-03-01	5.6890058517456055
804	SO	1985-03-04	5.650825023651123
805	SO	1985-03-05	5.6890058517456055
806	SO	1985-03-06	5.6890058517456055
807	SO	1985-03-07	5.650825023651123
808	SO	1985-03-08	5.6890058517456055
809	SO	1985-03-11	5.7271881103515625
810	SO	1985-03-12	5.7271881103515625
811	SO	1985-03-13	5.6890058517456055
812	SO	1985-03-14	5.7271881103515625
813	SO	1985-03-15	5.7271881103515625
814	SO	1985-03-18	5.765368938446045
815	SO	1985-03-19	5.765368938446045
816	SO	1985-03-20	5.879912853240967
817	SO	1985-03-21	5.841731071472168
818	SO	1985-03-22	5.918094158172607
819	SO	1985-03-25	5.994455814361572
820	SO	1985-03-26	5.994455814361572
821	SO	1985-03-27	6.070818901062012
822	SO	1985-03-28	6.032638072967529
823	SO	1985-03-29	6.109000205993652
824	SO	1985-04-01	6.109000205993652
825	SO	1985-04-02	6.109000205993652
826	SO	1985-04-03	6.109000205993652
827	SO	1985-04-04	6.109000205993652
828	SO	1985-04-08	6.032638072967529
829	SO	1985-04-09	6.032638072967529
830	SO	1985-04-10	6.109000205993652
831	SO	1985-04-11	6.147181034088135
832	SO	1985-04-12	6.147181034088135
833	SO	1985-04-15	6.185362815856934
834	SO	1985-04-16	6.185362815856934
835	SO	1985-04-17	6.109000205993652
836	SO	1985-04-18	6.185362815856934
837	SO	1985-04-19	6.223544120788574
838	SO	1985-04-22	6.223544120788574
839	SO	1985-04-23	6.223544120788574
840	SO	1985-04-24	6.261724948883057
841	SO	1985-04-25	6.299905776977539
842	SO	1985-04-26	6.261724948883057
843	SO	1985-04-29	6.185362815856934
844	SO	1985-04-30	5.994455814361572
845	SO	1985-05-01	5.994455814361572
846	SO	1985-05-02	5.994455814361572
847	SO	1985-05-03	6.032638072967529
848	SO	1985-05-06	6.032638072967529
849	SO	1985-05-07	6.147181034088135
850	SO	1985-05-08	6.223544120788574
851	SO	1985-05-09	6.223544120788574
852	SO	1985-05-10	6.299905776977539
853	SO	1985-05-13	6.261724948883057
854	SO	1985-05-14	6.185362815856934
855	SO	1985-05-15	6.223544120788574
856	SO	1985-05-16	6.261724948883057
857	SO	1985-05-17	6.3762688636779785
858	SO	1985-05-20	6.3762688636779785
859	SO	1985-05-21	6.338088035583496
860	SO	1985-05-22	6.299905776977539
861	SO	1985-05-23	6.261724948883057
862	SO	1985-05-24	6.299905776977539
863	SO	1985-05-28	6.223544120788574
864	SO	1985-05-29	6.261724948883057
865	SO	1985-05-30	6.299905776977539
866	SO	1985-05-31	6.338088035583496
867	SO	1985-06-03	6.338088035583496
868	SO	1985-06-04	6.414450168609619
869	SO	1985-06-05	6.3762688636779785
870	SO	1985-06-06	6.452630996704102
871	SO	1985-06-07	6.4908127784729
872	SO	1985-06-10	6.452630996704102
873	SO	1985-06-11	6.4908127784729
874	SO	1985-06-12	6.528994083404541
875	SO	1985-06-13	6.528994083404541
876	SO	1985-06-14	6.567174911499023
877	SO	1985-06-17	6.567174911499023
878	SO	1985-06-18	6.643537998199463
879	SO	1985-06-19	6.605356216430664
880	SO	1985-06-20	6.605356216430664
881	SO	1985-06-21	6.681718826293945
882	SO	1985-06-24	6.719900131225586
883	SO	1985-06-25	6.758080959320068
884	SO	1985-06-26	6.758080959320068
885	SO	1985-06-27	6.719900131225586
886	SO	1985-06-28	6.758080959320068
887	SO	1985-07-01	6.719900131225586
888	SO	1985-07-02	6.719900131225586
889	SO	1985-07-03	6.758080959320068
890	SO	1985-07-05	6.758080959320068
891	SO	1985-07-08	6.87262487411499
892	SO	1985-07-09	6.834444046020508
893	SO	1985-07-10	6.87262487411499
894	SO	1985-07-11	6.910806179046631
895	SO	1985-07-12	7.025350093841553
896	SO	1985-07-15	7.025350093841553
897	SO	1985-07-16	7.025350093841553
898	SO	1985-07-17	6.987168788909912
899	SO	1985-07-18	6.94898796081543
900	SO	1985-07-19	6.834444046020508
901	SO	1985-07-22	6.796263217926025
902	SO	1985-07-23	6.528994083404541
903	SO	1985-07-24	6.338088035583496
904	SO	1985-07-25	6.452630996704102
905	SO	1985-07-26	6.4908127784729
906	SO	1985-07-29	6.3762688636779785
907	SO	1985-07-30	6.223544120788574
908	SO	1985-07-31	6.338088035583496
909	SO	1985-08-01	6.452630996704102
910	SO	1985-08-02	6.299905776977539
911	SO	1985-08-05	6.185362815856934
912	SO	1985-08-06	6.109000205993652
913	SO	1985-08-07	6.070818901062012
914	SO	1985-08-08	6.261724948883057
915	SO	1985-08-09	6.299905776977539
916	SO	1985-08-12	6.223544120788574
917	SO	1985-08-13	6.223544120788574
918	SO	1985-08-14	6.223544120788574
919	SO	1985-08-15	6.261724948883057
920	SO	1985-08-16	6.109000205993652
921	SO	1985-08-19	6.147181034088135
922	SO	1985-08-20	6.185362815856934
923	SO	1985-08-21	6.261724948883057
924	SO	1985-08-22	6.223544120788574
925	SO	1985-08-23	6.261724948883057
926	SO	1985-08-26	6.147181034088135
927	SO	1985-08-27	6.223544120788574
928	SO	1985-08-28	6.338088035583496
929	SO	1985-08-29	6.299905776977539
930	SO	1985-08-30	6.261724948883057
931	SO	1985-09-03	6.223544120788574
932	SO	1985-09-04	6.223544120788574
933	SO	1985-09-05	6.147181034088135
934	SO	1985-09-06	6.109000205993652
935	SO	1985-09-09	6.109000205993652
936	SO	1985-09-10	6.109000205993652
937	SO	1985-09-11	6.070818901062012
938	SO	1985-09-12	5.95627498626709
939	SO	1985-09-13	5.918094158172607
940	SO	1985-09-16	5.95627498626709
941	SO	1985-09-17	5.994455814361572
942	SO	1985-09-18	5.994455814361572
943	SO	1985-09-19	6.032638072967529
944	SO	1985-09-20	5.95627498626709
945	SO	1985-09-23	6.032638072967529
946	SO	1985-09-24	5.918094158172607
947	SO	1985-09-25	5.879912853240967
948	SO	1985-09-26	5.803549766540527
949	SO	1985-09-30	5.95627498626709
950	SO	1985-10-01	5.95627498626709
951	SO	1985-10-02	5.95627498626709
952	SO	1985-10-03	6.070818901062012
953	SO	1985-10-04	6.070818901062012
954	SO	1985-10-07	6.032638072967529
955	SO	1985-10-08	5.994455814361572
956	SO	1985-10-09	6.032638072967529
957	SO	1985-10-10	6.032638072967529
958	SO	1985-10-11	5.994455814361572
959	SO	1985-10-14	6.032638072967529
960	SO	1985-10-15	5.994455814361572
961	SO	1985-10-16	5.994455814361572
962	SO	1985-10-17	6.032638072967529
963	SO	1985-10-18	6.070818901062012
964	SO	1985-10-21	6.109000205993652
965	SO	1985-10-22	6.185362815856934
966	SO	1985-10-23	6.261724948883057
967	SO	1985-10-24	6.261724948883057
968	SO	1985-10-25	6.261724948883057
969	SO	1985-10-28	6.299905776977539
970	SO	1985-10-29	6.147181034088135
971	SO	1985-10-30	6.223544120788574
972	SO	1985-10-31	6.223544120788574
973	SO	1985-11-01	6.299905776977539
974	SO	1985-11-04	6.261724948883057
975	SO	1985-11-05	6.261724948883057
976	SO	1985-11-06	6.223544120788574
977	SO	1985-11-07	6.223544120788574
978	SO	1985-11-08	6.261724948883057
979	SO	1985-11-11	6.3762688636779785
980	SO	1985-11-12	6.567174911499023
981	SO	1985-11-13	6.528994083404541
982	SO	1985-11-14	6.567174911499023
983	SO	1985-11-15	6.4908127784729
984	SO	1985-11-18	6.4908127784729
985	SO	1985-11-19	6.4908127784729
986	SO	1985-11-20	6.528994083404541
987	SO	1985-11-21	6.605356216430664
988	SO	1985-11-22	6.528994083404541
989	SO	1985-11-25	6.452630996704102
990	SO	1985-11-26	6.414450168609619
991	SO	1985-11-27	6.528994083404541
992	SO	1985-11-29	6.605356216430664
993	SO	1985-12-02	6.567174911499023
994	SO	1985-12-03	6.528994083404541
995	SO	1985-12-04	6.681718826293945
996	SO	1985-12-05	6.605356216430664
997	SO	1985-12-06	6.528994083404541
998	SO	1985-12-09	6.605356216430664
999	SO	1985-12-10	6.605356216430664
1000	SO	1985-12-11	6.758080959320068
1001	SO	1985-12-12	6.719900131225586
1002	SO	1985-12-13	6.796263217926025
1003	SO	1985-12-16	6.94898796081543
1004	SO	1985-12-17	7.025350093841553
1005	SO	1985-12-18	7.063530921936035
1006	SO	1985-12-19	6.987168788909912
1007	SO	1985-12-20	7.025350093841553
1008	SO	1985-12-23	6.87262487411499
1009	SO	1985-12-24	6.719900131225586
1010	SO	1985-12-26	6.719900131225586
1011	SO	1985-12-27	6.719900131225586
1012	SO	1985-12-30	6.758080959320068
1013	SO	1985-12-31	6.796263217926025
1014	SO	1986-01-02	6.758080959320068
1015	SO	1986-01-03	6.719900131225586
1016	SO	1986-01-06	6.758080959320068
1017	SO	1986-01-07	6.87262487411499
1018	SO	1986-01-08	6.796263217926025
1019	SO	1986-01-09	6.605356216430664
1020	SO	1986-01-10	6.719900131225586
1021	SO	1986-01-13	6.758080959320068
1022	SO	1986-01-14	6.719900131225586
1023	SO	1986-01-15	6.758080959320068
1024	SO	1986-01-16	6.758080959320068
1025	SO	1986-01-17	6.758080959320068
1026	SO	1986-01-20	6.758080959320068
1027	SO	1986-01-21	6.681718826293945
1028	SO	1986-01-22	6.681718826293945
1029	SO	1986-01-23	6.681718826293945
1030	SO	1986-01-24	6.719900131225586
1031	SO	1986-01-27	6.796263217926025
1032	SO	1986-01-28	6.719900131225586
1033	SO	1986-01-29	6.796263217926025
1034	SO	1986-01-30	6.719900131225586
1035	SO	1986-01-31	6.719900131225586
1036	SO	1986-02-03	6.719900131225586
1037	SO	1986-02-04	6.796263217926025
1038	SO	1986-02-05	6.796263217926025
1039	SO	1986-02-06	6.796263217926025
1040	SO	1986-02-07	6.758080959320068
1041	SO	1986-02-10	6.758080959320068
1042	SO	1986-02-11	6.719900131225586
1043	SO	1986-02-12	6.719900131225586
1044	SO	1986-02-13	6.719900131225586
1045	SO	1986-02-14	6.87262487411499
1046	SO	1986-02-18	7.025350093841553
1047	SO	1986-02-19	6.910806179046631
1048	SO	1986-02-20	7.063530921936035
1049	SO	1986-02-21	7.139894008636475
1050	SO	1986-02-24	7.101713180541992
1051	SO	1986-02-25	7.025350093841553
1052	SO	1986-02-26	6.987168788909912
1053	SO	1986-02-27	7.063530921936035
1054	SO	1986-02-28	7.063530921936035
1055	SO	1986-03-03	7.025350093841553
1056	SO	1986-03-04	7.025350093841553
1057	SO	1986-03-05	6.94898796081543
1058	SO	1986-03-06	6.910806179046631
1059	SO	1986-03-07	6.94898796081543
1060	SO	1986-03-10	6.987168788909912
1061	SO	1986-03-11	7.139894008636475
1062	SO	1986-03-12	7.139894008636475
1063	SO	1986-03-13	7.178074836730957
1064	SO	1986-03-14	7.2544379234313965
1065	SO	1986-03-17	7.178074836730957
1066	SO	1986-03-18	7.178074836730957
1067	SO	1986-03-19	7.139894008636475
1068	SO	1986-03-20	7.025350093841553
1069	SO	1986-03-21	6.987168788909912
1070	SO	1986-03-24	7.063530921936035
1071	SO	1986-03-25	7.178074836730957
1072	SO	1986-03-26	7.2544379234313965
1073	SO	1986-03-27	7.3308000564575195
1074	SO	1986-03-31	7.483524799346924
1075	SO	1986-04-01	7.407163143157959
1076	SO	1986-04-02	7.3308000564575195
1077	SO	1986-04-03	7.292619228363037
1078	SO	1986-04-04	7.178074836730957
1079	SO	1986-04-07	7.063530921936035
1080	SO	1986-04-08	7.216256141662598
1081	SO	1986-04-09	7.178074836730957
1082	SO	1986-04-10	7.2544379234313965
1083	SO	1986-04-11	7.2544379234313965
1084	SO	1986-04-14	7.3308000564575195
1085	SO	1986-04-15	7.445343971252441
1086	SO	1986-04-16	7.636250019073486
1087	SO	1986-04-17	7.598069190979004
1088	SO	1986-04-18	7.5217061042785645
1089	SO	1986-04-21	7.636250019073486
1090	SO	1986-04-22	7.559887886047363
1091	SO	1986-04-23	7.483524799346924
1092	SO	1986-04-24	7.3308000564575195
1093	SO	1986-04-25	7.2544379234313965
1094	SO	1986-04-28	7.178074836730957
1095	SO	1986-04-29	6.987168788909912
1096	SO	1986-04-30	6.87262487411499
1097	SO	1986-05-01	6.796263217926025
1098	SO	1986-05-02	6.758080959320068
1099	SO	1986-05-05	6.834444046020508
1100	SO	1986-05-06	6.758080959320068
1101	SO	1986-05-07	6.681718826293945
1102	SO	1986-05-08	6.681718826293945
1103	SO	1986-05-09	6.719900131225586
1104	SO	1986-05-12	6.643537998199463
1105	SO	1986-05-13	6.452630996704102
1106	SO	1986-05-14	6.605356216430664
1107	SO	1986-05-15	6.528994083404541
1108	SO	1986-05-16	6.4908127784729
1109	SO	1986-05-19	6.528994083404541
1110	SO	1986-05-20	6.528994083404541
1111	SO	1986-05-21	6.528994083404541
1112	SO	1986-05-22	6.719900131225586
1113	SO	1986-05-23	6.681718826293945
1114	SO	1986-05-27	6.87262487411499
1115	SO	1986-05-28	6.834444046020508
1116	SO	1986-05-29	6.834444046020508
1117	SO	1986-05-30	6.758080959320068
1118	SO	1986-06-02	6.681718826293945
1119	SO	1986-06-03	6.643537998199463
1120	SO	1986-06-04	6.605356216430664
1121	SO	1986-06-05	6.796263217926025
1122	SO	1986-06-06	6.719900131225586
1123	SO	1986-06-09	6.528994083404541
1124	SO	1986-06-10	6.528994083404541
1125	SO	1986-06-11	6.414450168609619
1126	SO	1986-06-12	6.4908127784729
1127	SO	1986-06-13	6.796263217926025
1128	SO	1986-06-16	6.834444046020508
1129	SO	1986-06-17	6.87262487411499
1130	SO	1986-06-18	6.94898796081543
1131	SO	1986-06-19	6.910806179046631
1132	SO	1986-06-20	7.025350093841553
1133	SO	1986-06-23	7.025350093841553
1134	SO	1986-06-24	7.139894008636475
1135	SO	1986-06-25	7.178074836730957
1136	SO	1986-06-26	7.216256141662598
1137	SO	1986-06-27	7.2544379234313965
1138	SO	1986-06-30	7.2544379234313965
1139	SO	1986-07-01	7.2544379234313965
1140	SO	1986-07-02	7.2544379234313965
1141	SO	1986-07-03	7.216256141662598
1142	SO	1986-07-07	7.178074836730957
1143	SO	1986-07-08	7.216256141662598
1144	SO	1986-07-09	7.3308000564575195
1145	SO	1986-07-10	7.368980884552002
1146	SO	1986-07-11	7.483524799346924
1147	SO	1986-07-14	7.636250019073486
1148	SO	1986-07-15	7.559887886047363
1149	SO	1986-07-16	7.559887886047363
1150	SO	1986-07-17	7.483524799346924
1151	SO	1986-07-18	7.598069190979004
1152	SO	1986-07-21	7.636250019073486
1153	SO	1986-07-22	7.788974761962891
1154	SO	1986-07-23	7.827156066894531
1155	SO	1986-07-24	7.788974761962891
1156	SO	1986-07-25	7.903519153594971
1157	SO	1986-07-28	7.750793933868408
1158	SO	1986-07-29	7.559887886047363
1159	SO	1986-07-30	7.5217061042785645
1160	SO	1986-07-31	7.5217061042785645
1161	SO	1986-08-01	7.483524799346924
1162	SO	1986-08-04	7.407163143157959
1163	SO	1986-08-05	7.445343971252441
1164	SO	1986-08-06	7.445343971252441
1165	SO	1986-08-07	7.5217061042785645
1166	SO	1986-08-08	7.5217061042785645
1167	SO	1986-08-11	7.674430847167969
1168	SO	1986-08-12	7.674430847167969
1169	SO	1986-08-13	7.788974761962891
1170	SO	1986-08-14	7.86533784866333
1171	SO	1986-08-15	7.86533784866333
1172	SO	1986-08-18	7.903519153594971
1173	SO	1986-08-19	7.9798808097839355
1174	SO	1986-08-20	8.208969116210938
1175	SO	1986-08-21	8.170787811279297
1176	SO	1986-08-22	8.208969116210938
1177	SO	1986-08-25	8.094425201416016
1178	SO	1986-08-26	8.247150421142578
1179	SO	1986-08-27	8.247150421142578
1180	SO	1986-08-28	8.208969116210938
1181	SO	1986-08-29	8.247150421142578
1182	SO	1986-09-02	8.056243896484375
1183	SO	1986-09-03	8.018062591552734
1184	SO	1986-09-04	8.094425201416016
1185	SO	1986-09-05	7.903519153594971
1186	SO	1986-09-08	7.674430847167969
1187	SO	1986-09-09	7.674430847167969
1188	SO	1986-09-10	7.598069190979004
1189	SO	1986-09-11	7.2544379234313965
1190	SO	1986-09-12	7.101713180541992
1191	SO	1986-09-15	7.292619228363037
1192	SO	1986-09-16	7.3308000564575195
1193	SO	1986-09-17	7.368980884552002
1194	SO	1986-09-18	7.292619228363037
1195	SO	1986-09-19	7.292619228363037
1196	SO	1986-09-22	7.368980884552002
1197	SO	1986-09-23	7.407163143157959
1198	SO	1986-09-24	7.5217061042785645
1199	SO	1986-09-25	7.368980884552002
1200	SO	1986-09-26	7.368980884552002
1201	SO	1986-09-29	7.3308000564575195
1202	SO	1986-09-30	7.368980884552002
1203	SO	1986-10-01	7.445343971252441
1204	SO	1986-10-02	7.445343971252441
1205	SO	1986-10-03	7.5217061042785645
1206	SO	1986-10-06	7.483524799346924
1207	SO	1986-10-07	7.3308000564575195
1208	SO	1986-10-08	7.445343971252441
1209	SO	1986-10-09	7.407163143157959
1210	SO	1986-10-10	7.407163143157959
1211	SO	1986-10-13	7.407163143157959
1212	SO	1986-10-14	7.483524799346924
1213	SO	1986-10-15	7.559887886047363
1214	SO	1986-10-16	7.636250019073486
1215	SO	1986-10-17	7.636250019073486
1216	SO	1986-10-20	7.636250019073486
1217	SO	1986-10-21	7.712613105773926
1218	SO	1986-10-22	7.712613105773926
1219	SO	1986-10-23	7.788974761962891
1220	SO	1986-10-24	7.750793933868408
1221	SO	1986-10-27	7.712613105773926
1222	SO	1986-10-28	7.483524799346924
1223	SO	1986-10-29	7.368980884552002
1224	SO	1986-10-30	7.788974761962891
1225	SO	1986-10-31	7.827156066894531
1226	SO	1986-11-03	7.827156066894531
1227	SO	1986-11-04	7.750793933868408
1228	SO	1986-11-05	7.827156066894531
1229	SO	1986-11-06	7.788974761962891
1230	SO	1986-11-07	7.827156066894531
1231	SO	1986-11-10	7.827156066894531
1232	SO	1986-11-11	7.827156066894531
1233	SO	1986-11-12	7.827156066894531
1234	SO	1986-11-13	7.788974761962891
1235	SO	1986-11-14	7.750793933868408
1236	SO	1986-11-17	7.712613105773926
1237	SO	1986-11-18	7.712613105773926
1238	SO	1986-11-19	7.788974761962891
1239	SO	1986-11-20	7.903519153594971
1240	SO	1986-11-21	7.941699981689453
1241	SO	1986-11-24	8.094425201416016
1242	SO	1986-11-25	8.094425201416016
1243	SO	1986-11-26	8.018062591552734
1244	SO	1986-11-28	8.018062591552734
1245	SO	1986-12-01	8.056243896484375
1246	SO	1986-12-02	8.247150421142578
1247	SO	1986-12-03	8.170787811279297
1248	SO	1986-12-04	8.13260555267334
1249	SO	1986-12-05	8.056243896484375
1250	SO	1986-12-08	8.018062591552734
1251	SO	1986-12-09	7.9798808097839355
1252	SO	1986-12-10	8.056243896484375
1253	SO	1986-12-11	7.903519153594971
1254	SO	1986-12-12	7.788974761962891
1255	SO	1986-12-15	7.86533784866333
1256	SO	1986-12-16	8.018062591552734
1257	SO	1986-12-17	7.903519153594971
1258	SO	1986-12-18	7.941699981689453
1259	SO	1986-12-19	7.86533784866333
1260	SO	1986-12-22	7.86533784866333
1261	SO	1986-12-23	7.750793933868408
1262	SO	1986-12-24	7.827156066894531
1263	SO	1986-12-26	7.903519153594971
1264	SO	1986-12-29	7.86533784866333
1265	SO	1986-12-30	7.788974761962891
1266	SO	1986-12-31	7.750793933868408
1267	SO	1987-01-02	8.018062591552734
1268	SO	1987-01-05	8.170787811279297
1269	SO	1987-01-06	8.170787811279297
1270	SO	1987-01-07	8.247150421142578
1271	SO	1987-01-08	8.285330772399902
1272	SO	1987-01-09	8.399874687194824
1273	SO	1987-01-12	8.438055992126465
1274	SO	1987-01-13	8.438055992126465
1275	SO	1987-01-14	8.3616943359375
1276	SO	1987-01-15	8.3616943359375
1277	SO	1987-01-16	8.476238250732422
1278	SO	1987-01-19	8.552599906921387
1279	SO	1987-01-20	8.628963470458984
1280	SO	1987-01-21	8.628963470458984
1281	SO	1987-01-22	8.74350643157959
1282	SO	1987-01-23	8.667143821716309
1283	SO	1987-01-26	8.628963470458984
1284	SO	1987-01-27	8.476238250732422
1285	SO	1987-01-28	8.552599906921387
1286	SO	1987-01-29	8.3616943359375
1287	SO	1987-01-30	8.476238250732422
1288	SO	1987-02-02	8.514418601989746
1289	SO	1987-02-03	8.438055992126465
1290	SO	1987-02-04	8.476238250732422
1291	SO	1987-02-05	8.399874687194824
1292	SO	1987-02-06	8.438055992126465
1293	SO	1987-02-09	8.32351303100586
1294	SO	1987-02-10	8.208969116210938
1295	SO	1987-02-11	8.208969116210938
1296	SO	1987-02-12	8.208969116210938
1297	SO	1987-02-13	8.208969116210938
1298	SO	1987-02-17	8.247150421142578
1299	SO	1987-02-18	8.32351303100586
1300	SO	1987-02-19	8.438055992126465
1301	SO	1987-02-20	8.476238250732422
1302	SO	1987-02-23	8.438055992126465
1303	SO	1987-02-24	8.3616943359375
1304	SO	1987-02-25	8.399874687194824
1305	SO	1987-02-26	8.32351303100586
1306	SO	1987-02-27	8.32351303100586
1307	SO	1987-03-02	8.32351303100586
1308	SO	1987-03-03	8.399874687194824
1309	SO	1987-03-04	8.476238250732422
1310	SO	1987-03-05	8.514418601989746
1311	SO	1987-03-06	8.247150421142578
1312	SO	1987-03-09	8.094425201416016
1313	SO	1987-03-10	8.170787811279297
1314	SO	1987-03-11	8.018062591552734
1315	SO	1987-03-12	8.018062591552734
1316	SO	1987-03-13	7.9798808097839355
1317	SO	1987-03-16	8.018062591552734
1318	SO	1987-03-17	7.9798808097839355
1319	SO	1987-03-18	7.941699981689453
1320	SO	1987-03-19	8.056243896484375
1321	SO	1987-03-20	8.170787811279297
1322	SO	1987-03-23	8.32351303100586
1323	SO	1987-03-24	8.285330772399902
1324	SO	1987-03-25	8.285330772399902
1325	SO	1987-03-26	8.285330772399902
1326	SO	1987-03-27	8.094425201416016
1327	SO	1987-03-30	7.9798808097839355
1328	SO	1987-03-31	8.056243896484375
1329	SO	1987-04-01	8.018062591552734
1330	SO	1987-04-02	8.056243896484375
1331	SO	1987-04-03	8.13260555267334
1332	SO	1987-04-06	8.170787811279297
1333	SO	1987-04-07	7.674430847167969
1334	SO	1987-04-08	7.5217061042785645
1335	SO	1987-04-09	7.368980884552002
1336	SO	1987-04-10	7.216256141662598
1337	SO	1987-04-13	7.025350093841553
1338	SO	1987-04-14	6.796263217926025
1339	SO	1987-04-15	7.2544379234313965
1340	SO	1987-04-16	7.559887886047363
1341	SO	1987-04-20	7.598069190979004
1342	SO	1987-04-21	7.86533784866333
1343	SO	1987-04-22	7.598069190979004
1344	SO	1987-04-23	7.674430847167969
1345	SO	1987-04-24	7.368980884552002
1346	SO	1987-04-27	7.445343971252441
1347	SO	1987-04-28	7.292619228363037
1348	SO	1987-04-29	7.2544379234313965
1349	SO	1987-04-30	7.368980884552002
1350	SO	1987-05-01	7.292619228363037
1351	SO	1987-05-04	7.292619228363037
1352	SO	1987-05-05	7.368980884552002
1353	SO	1987-05-06	7.368980884552002
1354	SO	1987-05-07	7.292619228363037
1355	SO	1987-05-08	7.2544379234313965
1356	SO	1987-05-11	7.292619228363037
1357	SO	1987-05-12	7.292619228363037
1358	SO	1987-05-13	7.292619228363037
1359	SO	1987-05-14	7.216256141662598
1360	SO	1987-05-15	6.910806179046631
1361	SO	1987-05-18	7.063530921936035
1362	SO	1987-05-19	6.758080959320068
1363	SO	1987-05-20	6.910806179046631
1364	SO	1987-05-21	6.987168788909912
1365	SO	1987-05-22	7.063530921936035
1366	SO	1987-05-26	7.101713180541992
1367	SO	1987-05-27	6.987168788909912
1368	SO	1987-05-28	7.101713180541992
1369	SO	1987-05-29	7.025350093841553
1370	SO	1987-06-01	7.101713180541992
1371	SO	1987-06-02	6.987168788909912
1372	SO	1987-06-03	7.101713180541992
1373	SO	1987-06-04	7.063530921936035
1374	SO	1987-06-05	6.987168788909912
1375	SO	1987-06-08	7.216256141662598
1376	SO	1987-06-09	7.216256141662598
1377	SO	1987-06-10	7.292619228363037
1378	SO	1987-06-11	7.3308000564575195
1379	SO	1987-06-12	7.3308000564575195
1380	SO	1987-06-15	7.292619228363037
1381	SO	1987-06-16	7.368980884552002
1382	SO	1987-06-17	7.3308000564575195
1383	SO	1987-06-18	7.368980884552002
1384	SO	1987-06-19	7.445343971252441
1385	SO	1987-06-22	7.598069190979004
1386	SO	1987-06-23	7.559887886047363
1387	SO	1987-06-24	7.5217061042785645
1388	SO	1987-06-25	7.559887886047363
1389	SO	1987-06-26	7.445343971252441
1390	SO	1987-06-29	7.5217061042785645
1391	SO	1987-06-30	7.407163143157959
1392	SO	1987-07-01	7.483524799346924
1393	SO	1987-07-02	7.5217061042785645
1394	SO	1987-07-06	7.368980884552002
1395	SO	1987-07-07	7.368980884552002
1396	SO	1987-07-08	7.368980884552002
1397	SO	1987-07-09	7.368980884552002
1398	SO	1987-07-10	7.445343971252441
1399	SO	1987-07-13	7.445343971252441
1400	SO	1987-07-14	7.483524799346924
1401	SO	1987-07-15	7.407163143157959
1402	SO	1987-07-16	7.5217061042785645
1403	SO	1987-07-17	7.636250019073486
1404	SO	1987-07-20	7.559887886047363
1405	SO	1987-07-21	7.483524799346924
1406	SO	1987-07-22	7.483524799346924
1407	SO	1987-07-23	7.483524799346924
1408	SO	1987-07-24	7.407163143157959
1409	SO	1987-07-27	7.3308000564575195
1410	SO	1987-07-28	7.063530921936035
1411	SO	1987-07-29	7.101713180541992
1412	SO	1987-07-30	7.139894008636475
1413	SO	1987-07-31	7.025350093841553
1414	SO	1987-08-03	6.94898796081543
1415	SO	1987-08-04	6.987168788909912
1416	SO	1987-08-05	7.063530921936035
1417	SO	1987-08-06	7.101713180541992
1418	SO	1987-08-07	6.987168788909912
1419	SO	1987-08-10	6.987168788909912
1420	SO	1987-08-11	7.178074836730957
1421	SO	1987-08-12	7.216256141662598
1422	SO	1987-08-13	7.368980884552002
1423	SO	1987-08-14	7.407163143157959
1424	SO	1987-08-17	7.368980884552002
1425	SO	1987-08-18	7.178074836730957
1426	SO	1987-08-19	7.139894008636475
1427	SO	1987-08-20	7.2544379234313965
1428	SO	1987-08-21	7.178074836730957
1429	SO	1987-08-24	7.025350093841553
1430	SO	1987-08-25	7.216256141662598
1431	SO	1987-08-26	7.101713180541992
1432	SO	1987-08-27	7.025350093841553
1433	SO	1987-08-28	6.910806179046631
1434	SO	1987-08-31	7.025350093841553
1435	SO	1987-09-01	6.987168788909912
1436	SO	1987-09-02	7.101713180541992
1437	SO	1987-09-03	7.101713180541992
1438	SO	1987-09-04	7.101713180541992
1439	SO	1987-09-08	6.94898796081543
1440	SO	1987-09-09	6.987168788909912
1441	SO	1987-09-10	6.87262487411499
1442	SO	1987-09-11	6.87262487411499
1443	SO	1987-09-14	6.87262487411499
1444	SO	1987-09-15	6.796263217926025
1445	SO	1987-09-16	6.681718826293945
1446	SO	1987-09-17	6.681718826293945
1447	SO	1987-09-18	6.681718826293945
1448	SO	1987-09-21	6.681718826293945
1449	SO	1987-09-22	6.87262487411499
1450	SO	1987-09-23	6.796263217926025
1451	SO	1987-09-24	6.719900131225586
1452	SO	1987-09-25	6.758080959320068
1453	SO	1987-09-28	6.758080959320068
1454	SO	1987-09-29	6.643537998199463
1455	SO	1987-09-30	6.796263217926025
1456	SO	1987-10-01	7.063530921936035
1457	SO	1987-10-02	7.025350093841553
1458	SO	1987-10-05	7.025350093841553
1459	SO	1987-10-06	6.987168788909912
1460	SO	1987-10-07	7.025350093841553
1461	SO	1987-10-08	7.063530921936035
1462	SO	1987-10-09	6.987168788909912
1463	SO	1987-10-12	6.910806179046631
1464	SO	1987-10-13	7.216256141662598
1465	SO	1987-10-14	7.063530921936035
1466	SO	1987-10-15	6.94898796081543
1467	SO	1987-10-16	6.719900131225586
1468	SO	1987-10-19	5.4980998039245605
1469	SO	1987-10-20	6.261724948883057
1470	SO	1987-10-21	6.796263217926025
1471	SO	1987-10-22	6.910806179046631
1472	SO	1987-10-23	6.987168788909912
1473	SO	1987-10-26	6.605356216430664
1474	SO	1987-10-27	6.528994083404541
1475	SO	1987-10-28	6.4908127784729
1476	SO	1987-10-29	6.567174911499023
1477	SO	1987-10-30	6.4908127784729
1478	SO	1987-11-02	6.567174911499023
1479	SO	1987-11-03	6.528994083404541
1480	SO	1987-11-04	6.4908127784729
1481	SO	1987-11-05	6.681718826293945
1482	SO	1987-11-06	6.796263217926025
1483	SO	1987-11-09	6.796263217926025
1484	SO	1987-11-10	6.758080959320068
1485	SO	1987-11-11	6.758080959320068
1486	SO	1987-11-12	6.796263217926025
1487	SO	1987-11-13	6.796263217926025
1488	SO	1987-11-16	6.796263217926025
1489	SO	1987-11-17	6.681718826293945
1490	SO	1987-11-18	6.719900131225586
1491	SO	1987-11-19	6.758080959320068
1492	SO	1987-11-20	6.796263217926025
1493	SO	1987-11-23	6.834444046020508
1494	SO	1987-11-24	6.87262487411499
1495	SO	1987-11-25	6.87262487411499
1496	SO	1987-11-27	6.796263217926025
1497	SO	1987-11-30	6.605356216430664
1498	SO	1987-12-01	6.643537998199463
1499	SO	1987-12-02	6.681718826293945
1500	SO	1987-12-03	6.414450168609619
1501	SO	1987-12-04	6.414450168609619
1502	SO	1987-12-07	6.414450168609619
1503	SO	1987-12-08	6.452630996704102
1504	SO	1987-12-09	6.452630996704102
1505	SO	1987-12-10	6.338088035583496
1506	SO	1987-12-11	6.452630996704102
1507	SO	1987-12-14	6.643537998199463
1508	SO	1987-12-15	6.796263217926025
1509	SO	1987-12-16	6.719900131225586
1510	SO	1987-12-17	6.567174911499023
1511	SO	1987-12-18	6.567174911499023
1512	SO	1987-12-21	6.681718826293945
1513	SO	1987-12-22	6.643537998199463
1514	SO	1987-12-23	6.87262487411499
1515	SO	1987-12-24	6.834444046020508
1516	SO	1987-12-28	6.834444046020508
1517	SO	1987-12-29	6.796263217926025
1518	SO	1987-12-30	6.87262487411499
1519	SO	1987-12-31	6.834444046020508
1520	SO	1988-01-04	7.063530921936035
1521	SO	1988-01-05	7.139894008636475
1522	SO	1988-01-06	7.178074836730957
1523	SO	1988-01-07	7.2544379234313965
1524	SO	1988-01-08	6.910806179046631
1525	SO	1988-01-11	7.025350093841553
1526	SO	1988-01-12	6.987168788909912
1527	SO	1988-01-13	7.063530921936035
1528	SO	1988-01-14	7.101713180541992
1529	SO	1988-01-15	7.216256141662598
1530	SO	1988-01-18	7.2544379234313965
1531	SO	1988-01-19	7.2544379234313965
1532	SO	1988-01-20	7.178074836730957
1533	SO	1988-01-21	7.101713180541992
1534	SO	1988-01-22	7.3308000564575195
1535	SO	1988-01-25	7.407163143157959
1536	SO	1988-01-26	7.216256141662598
1537	SO	1988-01-27	7.101713180541992
1538	SO	1988-01-28	7.2544379234313965
1539	SO	1988-01-29	7.3308000564575195
1540	SO	1988-02-01	7.216256141662598
1541	SO	1988-02-02	7.025350093841553
1542	SO	1988-02-03	7.025350093841553
1543	SO	1988-02-04	6.987168788909912
1544	SO	1988-02-05	7.101713180541992
1545	SO	1988-02-08	7.063530921936035
1546	SO	1988-02-09	7.063530921936035
1547	SO	1988-02-10	7.292619228363037
1548	SO	1988-02-11	7.178074836730957
1549	SO	1988-02-12	7.216256141662598
1550	SO	1988-02-16	7.178074836730957
1551	SO	1988-02-17	7.178074836730957
1552	SO	1988-02-18	7.139894008636475
1553	SO	1988-02-19	7.292619228363037
1554	SO	1988-02-22	7.216256141662598
1555	SO	1988-02-23	7.216256141662598
1556	SO	1988-02-24	7.101713180541992
1557	SO	1988-02-25	7.063530921936035
1558	SO	1988-02-26	7.063530921936035
1559	SO	1988-02-29	7.025350093841553
1560	SO	1988-03-01	7.101713180541992
1561	SO	1988-03-02	7.178074836730957
1562	SO	1988-03-03	7.139894008636475
1563	SO	1988-03-04	7.025350093841553
1564	SO	1988-03-07	6.910806179046631
1565	SO	1988-03-08	6.910806179046631
1566	SO	1988-03-09	6.643537998199463
1567	SO	1988-03-10	6.681718826293945
1568	SO	1988-03-11	6.719900131225586
1569	SO	1988-03-14	6.910806179046631
1570	SO	1988-03-15	6.834444046020508
1571	SO	1988-03-16	6.87262487411499
1572	SO	1988-03-17	7.025350093841553
1573	SO	1988-03-18	6.987168788909912
1574	SO	1988-03-21	6.94898796081543
1575	SO	1988-03-22	6.94898796081543
1576	SO	1988-03-23	6.987168788909912
1577	SO	1988-03-24	6.834444046020508
1578	SO	1988-03-25	6.834444046020508
1579	SO	1988-03-28	6.834444046020508
1580	SO	1988-03-29	6.87262487411499
1581	SO	1988-03-30	6.834444046020508
1582	SO	1988-03-31	6.834444046020508
1583	SO	1988-04-04	6.796263217926025
1584	SO	1988-04-05	6.834444046020508
1585	SO	1988-04-06	6.910806179046631
1586	SO	1988-04-07	7.025350093841553
1587	SO	1988-04-08	7.139894008636475
1588	SO	1988-04-11	7.025350093841553
1589	SO	1988-04-12	7.025350093841553
1590	SO	1988-04-13	7.025350093841553
1591	SO	1988-04-14	6.87262487411499
1592	SO	1988-04-15	6.834444046020508
1593	SO	1988-04-18	6.834444046020508
1594	SO	1988-04-19	6.834444046020508
1595	SO	1988-04-20	6.758080959320068
1596	SO	1988-04-21	6.796263217926025
1597	SO	1988-04-22	6.910806179046631
1598	SO	1988-04-25	6.987168788909912
1599	SO	1988-04-26	6.796263217926025
1600	SO	1988-04-27	6.719900131225586
1601	SO	1988-04-28	6.643537998199463
1602	SO	1988-04-29	6.643537998199463
1603	SO	1988-05-02	6.719900131225586
1604	SO	1988-05-03	6.796263217926025
1605	SO	1988-05-04	6.681718826293945
1606	SO	1988-05-05	6.681718826293945
1607	SO	1988-05-06	6.758080959320068
1608	SO	1988-05-09	6.796263217926025
1609	SO	1988-05-10	6.796263217926025
1610	SO	1988-05-11	6.758080959320068
1611	SO	1988-05-12	6.834444046020508
1612	SO	1988-05-13	6.94898796081543
1613	SO	1988-05-16	6.987168788909912
1614	SO	1988-05-17	6.910806179046631
1615	SO	1988-05-18	6.796263217926025
1616	SO	1988-05-19	6.834444046020508
1617	SO	1988-05-20	6.910806179046631
1618	SO	1988-05-23	6.834444046020508
1619	SO	1988-05-24	6.834444046020508
1620	SO	1988-05-25	6.796263217926025
1621	SO	1988-05-26	6.834444046020508
1622	SO	1988-05-27	6.910806179046631
1623	SO	1988-05-31	7.101713180541992
1624	SO	1988-06-01	7.139894008636475
1625	SO	1988-06-02	7.139894008636475
1626	SO	1988-06-03	7.216256141662598
1627	SO	1988-06-06	7.178074836730957
1628	SO	1988-06-07	7.063530921936035
1629	SO	1988-06-08	7.216256141662598
1630	SO	1988-06-09	7.139894008636475
1631	SO	1988-06-10	7.101713180541992
1632	SO	1988-06-13	7.101713180541992
1633	SO	1988-06-14	7.139894008636475
1634	SO	1988-06-15	7.063530921936035
1635	SO	1988-06-16	7.025350093841553
1636	SO	1988-06-17	7.101713180541992
1637	SO	1988-06-20	7.025350093841553
1638	SO	1988-06-21	7.025350093841553
1639	SO	1988-06-22	7.178074836730957
1640	SO	1988-06-23	7.063530921936035
1641	SO	1988-06-24	7.063530921936035
1642	SO	1988-06-27	6.987168788909912
1643	SO	1988-06-28	7.025350093841553
1644	SO	1988-06-29	7.025350093841553
1645	SO	1988-06-30	7.063530921936035
1646	SO	1988-07-01	7.063530921936035
1647	SO	1988-07-05	7.178074836730957
1648	SO	1988-07-06	7.101713180541992
1649	SO	1988-07-07	7.063530921936035
1650	SO	1988-07-08	7.101713180541992
1651	SO	1988-07-11	7.063530921936035
1652	SO	1988-07-12	7.025350093841553
1653	SO	1988-07-13	7.025350093841553
1654	SO	1988-07-14	6.987168788909912
1655	SO	1988-07-15	6.987168788909912
1656	SO	1988-07-18	6.94898796081543
1657	SO	1988-07-19	6.94898796081543
1658	SO	1988-07-20	6.987168788909912
1659	SO	1988-07-21	6.910806179046631
1660	SO	1988-07-22	6.87262487411499
1661	SO	1988-07-25	6.94898796081543
1662	SO	1988-07-26	6.758080959320068
1663	SO	1988-07-27	6.719900131225586
1664	SO	1988-07-28	6.796263217926025
1665	SO	1988-07-29	6.94898796081543
1666	SO	1988-08-01	6.910806179046631
1667	SO	1988-08-02	6.87262487411499
1668	SO	1988-08-03	6.834444046020508
1669	SO	1988-08-04	6.834444046020508
1670	SO	1988-08-05	6.796263217926025
1671	SO	1988-08-08	6.719900131225586
1672	SO	1988-08-09	6.643537998199463
1673	SO	1988-08-10	6.605356216430664
1674	SO	1988-08-11	6.567174911499023
1675	SO	1988-08-12	6.567174911499023
1676	SO	1988-08-15	6.681718826293945
1677	SO	1988-08-16	6.643537998199463
1678	SO	1988-08-17	6.643537998199463
1679	SO	1988-08-18	6.681718826293945
1680	SO	1988-08-19	6.605356216430664
1681	SO	1988-08-22	6.605356216430664
1682	SO	1988-08-23	6.567174911499023
1683	SO	1988-08-24	6.681718826293945
1684	SO	1988-08-25	6.643537998199463
1685	SO	1988-08-26	6.605356216430664
1686	SO	1988-08-29	6.643537998199463
1687	SO	1988-08-30	6.681718826293945
1688	SO	1988-08-31	6.605356216430664
1689	SO	1988-09-01	6.414450168609619
1690	SO	1988-09-02	6.414450168609619
1691	SO	1988-09-06	6.299905776977539
1692	SO	1988-09-07	6.338088035583496
1693	SO	1988-09-08	6.338088035583496
1694	SO	1988-09-09	6.338088035583496
1695	SO	1988-09-12	6.261724948883057
1696	SO	1988-09-13	6.261724948883057
1697	SO	1988-09-14	6.299905776977539
1698	SO	1988-09-15	6.261724948883057
1699	SO	1988-09-16	6.299905776977539
1700	SO	1988-09-19	6.261724948883057
1701	SO	1988-09-20	6.338088035583496
1702	SO	1988-09-21	6.338088035583496
1703	SO	1988-09-22	6.338088035583496
1704	SO	1988-09-23	6.3762688636779785
1705	SO	1988-09-26	6.452630996704102
1706	SO	1988-09-27	6.4908127784729
1707	SO	1988-09-28	6.4908127784729
1708	SO	1988-09-29	6.605356216430664
1709	SO	1988-09-30	6.567174911499023
1710	SO	1988-10-03	6.567174911499023
1711	SO	1988-10-04	6.528994083404541
1712	SO	1988-10-05	6.719900131225586
1713	SO	1988-10-06	6.681718826293945
1714	SO	1988-10-07	6.834444046020508
1715	SO	1988-10-10	6.87262487411499
1716	SO	1988-10-11	6.796263217926025
1717	SO	1988-10-12	6.681718826293945
1718	SO	1988-10-13	6.681718826293945
1719	SO	1988-10-14	6.719900131225586
1720	SO	1988-10-17	6.681718826293945
1721	SO	1988-10-18	6.796263217926025
1722	SO	1988-10-19	6.681718826293945
1723	SO	1988-10-20	6.796263217926025
1724	SO	1988-10-21	6.796263217926025
1725	SO	1988-10-24	6.834444046020508
1726	SO	1988-10-25	6.87262487411499
1727	SO	1988-10-26	6.87262487411499
1728	SO	1988-10-27	6.87262487411499
1729	SO	1988-10-28	6.87262487411499
1730	SO	1988-10-31	6.834444046020508
1731	SO	1988-11-01	6.681718826293945
1732	SO	1988-11-02	6.643537998199463
1733	SO	1988-11-03	6.758080959320068
1734	SO	1988-11-04	6.719900131225586
1735	SO	1988-11-07	6.719900131225586
1736	SO	1988-11-08	6.758080959320068
1737	SO	1988-11-09	6.681718826293945
1738	SO	1988-11-10	6.719900131225586
1739	SO	1988-11-11	6.643537998199463
1740	SO	1988-11-14	6.719900131225586
1741	SO	1988-11-15	6.643537998199463
1742	SO	1988-11-16	6.528994083404541
1743	SO	1988-11-17	6.4908127784729
1744	SO	1988-11-18	6.528994083404541
1745	SO	1988-11-21	6.528994083404541
1746	SO	1988-11-22	6.452630996704102
1747	SO	1988-11-23	6.4908127784729
1748	SO	1988-11-25	6.452630996704102
1749	SO	1988-11-28	6.452630996704102
1750	SO	1988-11-29	6.528994083404541
1751	SO	1988-11-30	6.605356216430664
1752	SO	1988-12-01	6.643537998199463
1753	SO	1988-12-02	6.605356216430664
1754	SO	1988-12-05	6.758080959320068
1755	SO	1988-12-06	6.87262487411499
1756	SO	1988-12-07	6.94898796081543
1757	SO	1988-12-08	6.87262487411499
1758	SO	1988-12-09	6.910806179046631
1759	SO	1988-12-12	6.910806179046631
1760	SO	1988-12-13	6.94898796081543
1761	SO	1988-12-14	6.87262487411499
1762	SO	1988-12-15	6.796263217926025
1763	SO	1988-12-16	6.87262487411499
1764	SO	1988-12-19	6.796263217926025
1765	SO	1988-12-20	6.758080959320068
1766	SO	1988-12-21	6.719900131225586
1767	SO	1988-12-22	6.758080959320068
1768	SO	1988-12-23	6.758080959320068
1769	SO	1988-12-27	6.719900131225586
1770	SO	1988-12-28	6.796263217926025
1771	SO	1988-12-29	6.834444046020508
1772	SO	1988-12-30	6.834444046020508
1773	SO	1989-01-03	6.719900131225586
1774	SO	1989-01-04	6.834444046020508
1775	SO	1989-01-05	6.834444046020508
1776	SO	1989-01-06	6.87262487411499
1777	SO	1989-01-09	6.910806179046631
1778	SO	1989-01-10	6.94898796081543
1779	SO	1989-01-11	6.987168788909912
1780	SO	1989-01-12	7.025350093841553
1781	SO	1989-01-13	7.101713180541992
1782	SO	1989-01-16	7.101713180541992
1783	SO	1989-01-17	7.216256141662598
1784	SO	1989-01-18	7.216256141662598
1785	SO	1989-01-19	7.216256141662598
1786	SO	1989-01-20	7.178074836730957
1787	SO	1989-01-23	7.178074836730957
1788	SO	1989-01-24	7.292619228363037
1789	SO	1989-01-25	7.292619228363037
1790	SO	1989-01-26	7.292619228363037
1791	SO	1989-01-27	7.292619228363037
1792	SO	1989-01-30	7.292619228363037
1793	SO	1989-01-31	7.101713180541992
1794	SO	1989-02-01	7.025350093841553
1795	SO	1989-02-02	6.987168788909912
1796	SO	1989-02-03	6.987168788909912
1797	SO	1989-02-06	6.987168788909912
1798	SO	1989-02-07	7.139894008636475
1799	SO	1989-02-08	7.139894008636475
1800	SO	1989-02-09	7.139894008636475
1801	SO	1989-02-10	7.178074836730957
1802	SO	1989-02-13	7.216256141662598
1803	SO	1989-02-14	7.101713180541992
1804	SO	1989-02-15	7.216256141662598
1805	SO	1989-02-16	7.292619228363037
1806	SO	1989-02-17	7.2544379234313965
1807	SO	1989-02-21	7.2544379234313965
1808	SO	1989-02-22	7.139894008636475
1809	SO	1989-02-23	7.178074836730957
1810	SO	1989-02-24	7.025350093841553
1811	SO	1989-02-27	7.139894008636475
1812	SO	1989-02-28	7.101713180541992
1813	SO	1989-03-01	7.063530921936035
1814	SO	1989-03-02	7.101713180541992
1815	SO	1989-03-03	7.139894008636475
1816	SO	1989-03-06	7.2544379234313965
1817	SO	1989-03-07	7.139894008636475
1818	SO	1989-03-08	7.178074836730957
1819	SO	1989-03-09	7.139894008636475
1820	SO	1989-03-10	7.139894008636475
1821	SO	1989-03-13	7.178074836730957
1822	SO	1989-03-14	7.139894008636475
1823	SO	1989-03-15	7.139894008636475
1824	SO	1989-03-16	7.216256141662598
1825	SO	1989-03-17	7.063530921936035
1826	SO	1989-03-20	7.101713180541992
1827	SO	1989-03-21	7.178074836730957
1828	SO	1989-03-22	7.139894008636475
1829	SO	1989-03-23	7.101713180541992
1830	SO	1989-03-27	7.178074836730957
1831	SO	1989-03-28	7.139894008636475
1832	SO	1989-03-29	7.101713180541992
1833	SO	1989-03-30	7.139894008636475
1834	SO	1989-03-31	7.063530921936035
1835	SO	1989-04-03	7.139894008636475
1836	SO	1989-04-04	7.063530921936035
1837	SO	1989-04-05	7.139894008636475
1838	SO	1989-04-06	7.178074836730957
1839	SO	1989-04-07	7.178074836730957
1840	SO	1989-04-10	7.139894008636475
1841	SO	1989-04-11	7.216256141662598
1842	SO	1989-04-12	7.2544379234313965
1843	SO	1989-04-13	7.2544379234313965
1844	SO	1989-04-14	7.3308000564575195
1845	SO	1989-04-17	7.3308000564575195
1846	SO	1989-04-18	7.407163143157959
1847	SO	1989-04-19	7.368980884552002
1848	SO	1989-04-20	7.368980884552002
1849	SO	1989-04-21	7.445343971252441
1850	SO	1989-04-24	7.483524799346924
1851	SO	1989-04-25	7.216256141662598
1852	SO	1989-04-26	7.2544379234313965
1853	SO	1989-04-27	7.216256141662598
1854	SO	1989-04-28	7.178074836730957
1855	SO	1989-05-01	7.178074836730957
1856	SO	1989-05-02	7.101713180541992
1857	SO	1989-05-03	7.139894008636475
1858	SO	1989-05-04	7.063530921936035
1859	SO	1989-05-05	7.139894008636475
1860	SO	1989-05-08	7.178074836730957
1861	SO	1989-05-09	7.139894008636475
1862	SO	1989-05-10	7.063530921936035
1863	SO	1989-05-11	7.178074836730957
1864	SO	1989-05-12	7.3308000564575195
1865	SO	1989-05-15	7.407163143157959
1866	SO	1989-05-16	7.483524799346924
1867	SO	1989-05-17	7.636250019073486
1868	SO	1989-05-18	7.712613105773926
1869	SO	1989-05-19	7.827156066894531
1870	SO	1989-05-22	7.827156066894531
1871	SO	1989-05-23	7.750793933868408
1872	SO	1989-05-24	7.750793933868408
1873	SO	1989-05-25	7.712613105773926
1874	SO	1989-05-26	7.827156066894531
1875	SO	1989-05-30	7.712613105773926
1876	SO	1989-05-31	7.827156066894531
1877	SO	1989-06-01	7.827156066894531
1878	SO	1989-06-02	7.941699981689453
1879	SO	1989-06-05	8.018062591552734
1880	SO	1989-06-06	8.170787811279297
1881	SO	1989-06-07	8.13260555267334
1882	SO	1989-06-08	8.018062591552734
1883	SO	1989-06-09	8.056243896484375
1884	SO	1989-06-12	8.056243896484375
1885	SO	1989-06-13	8.056243896484375
1886	SO	1989-06-14	8.247150421142578
1887	SO	1989-06-15	8.208969116210938
1888	SO	1989-06-16	8.247150421142578
1889	SO	1989-06-19	8.247150421142578
1890	SO	1989-06-20	8.13260555267334
1891	SO	1989-06-21	8.018062591552734
1892	SO	1989-06-22	8.018062591552734
1893	SO	1989-06-23	8.208969116210938
1894	SO	1989-06-26	8.094425201416016
1895	SO	1989-06-27	8.056243896484375
1896	SO	1989-06-28	8.094425201416016
1897	SO	1989-06-29	8.056243896484375
1898	SO	1989-06-30	8.056243896484375
1899	SO	1989-07-03	8.018062591552734
1900	SO	1989-07-05	8.094425201416016
1901	SO	1989-07-06	8.094425201416016
1902	SO	1989-07-07	8.170787811279297
1903	SO	1989-07-10	8.208969116210938
1904	SO	1989-07-11	8.285330772399902
1905	SO	1989-07-12	8.208969116210938
1906	SO	1989-07-13	8.208969116210938
1907	SO	1989-07-14	8.170787811279297
1908	SO	1989-07-17	8.170787811279297
1909	SO	1989-07-18	8.094425201416016
1910	SO	1989-07-19	8.247150421142578
1911	SO	1989-07-20	8.247150421142578
1912	SO	1989-07-21	8.399874687194824
1913	SO	1989-07-24	8.208969116210938
1914	SO	1989-07-25	8.170787811279297
1915	SO	1989-07-26	8.399874687194824
1916	SO	1989-07-27	8.476238250732422
1917	SO	1989-07-28	8.628963470458984
1918	SO	1989-07-31	8.628963470458984
1919	SO	1989-08-01	8.476238250732422
1920	SO	1989-08-02	8.476238250732422
1921	SO	1989-08-03	8.476238250732422
1922	SO	1989-08-04	8.476238250732422
1923	SO	1989-08-07	8.552599906921387
1924	SO	1989-08-08	8.514418601989746
1925	SO	1989-08-09	8.285330772399902
1926	SO	1989-08-10	8.3616943359375
1927	SO	1989-08-11	8.285330772399902
1928	SO	1989-08-14	8.32351303100586
1929	SO	1989-08-15	8.32351303100586
1930	SO	1989-08-16	8.476238250732422
1931	SO	1989-08-17	8.3616943359375
1932	SO	1989-08-18	8.399874687194824
1933	SO	1989-08-21	8.094425201416016
1934	SO	1989-08-22	8.208969116210938
1935	SO	1989-08-23	8.285330772399902
1936	SO	1989-08-24	8.399874687194824
1937	SO	1989-08-25	8.438055992126465
1938	SO	1989-08-28	8.438055992126465
1939	SO	1989-08-29	8.399874687194824
1940	SO	1989-08-30	8.32351303100586
1941	SO	1989-08-31	8.399874687194824
1942	SO	1989-09-01	8.438055992126465
1943	SO	1989-09-05	8.32351303100586
1944	SO	1989-09-06	8.285330772399902
1945	SO	1989-09-07	8.32351303100586
1946	SO	1989-09-08	8.3616943359375
1947	SO	1989-09-11	8.399874687194824
1948	SO	1989-09-12	8.399874687194824
1949	SO	1989-09-13	8.3616943359375
1950	SO	1989-09-14	8.399874687194824
1951	SO	1989-09-15	8.438055992126465
1952	SO	1989-09-18	8.476238250732422
1953	SO	1989-09-19	8.438055992126465
1954	SO	1989-09-20	8.399874687194824
1955	SO	1989-09-21	8.399874687194824
1956	SO	1989-09-22	8.285330772399902
1957	SO	1989-09-25	8.32351303100586
1958	SO	1989-09-26	8.32351303100586
1959	SO	1989-09-27	8.247150421142578
1960	SO	1989-09-28	8.285330772399902
1961	SO	1989-09-29	8.285330772399902
1962	SO	1989-10-02	8.247150421142578
1963	SO	1989-10-03	8.285330772399902
1964	SO	1989-10-04	8.285330772399902
1965	SO	1989-10-05	8.285330772399902
1966	SO	1989-10-06	8.32351303100586
1967	SO	1989-10-09	8.285330772399902
1968	SO	1989-10-10	8.32351303100586
1969	SO	1989-10-11	8.285330772399902
1970	SO	1989-10-12	8.247150421142578
1971	SO	1989-10-13	7.712613105773926
1972	SO	1989-10-16	8.056243896484375
1973	SO	1989-10-17	8.170787811279297
1974	SO	1989-10-18	8.170787811279297
1975	SO	1989-10-19	8.247150421142578
1976	SO	1989-10-20	8.32351303100586
1977	SO	1989-10-23	8.285330772399902
1978	SO	1989-10-24	8.247150421142578
1979	SO	1989-10-25	8.285330772399902
1980	SO	1989-10-26	8.285330772399902
1981	SO	1989-10-27	8.3616943359375
1982	SO	1989-10-30	8.32351303100586
1983	SO	1989-10-31	8.285330772399902
1984	SO	1989-11-01	8.32351303100586
1985	SO	1989-11-02	8.399874687194824
1986	SO	1989-11-03	8.476238250732422
1987	SO	1989-11-06	8.399874687194824
1988	SO	1989-11-07	8.399874687194824
1989	SO	1989-11-08	8.438055992126465
1990	SO	1989-11-09	8.438055992126465
1991	SO	1989-11-10	8.514418601989746
1992	SO	1989-11-13	8.476238250732422
1993	SO	1989-11-14	8.514418601989746
1994	SO	1989-11-15	8.514418601989746
1995	SO	1989-11-16	8.552599906921387
1996	SO	1989-11-17	8.514418601989746
1997	SO	1989-11-20	8.399874687194824
1998	SO	1989-11-21	8.438055992126465
1999	SO	1989-11-22	8.438055992126465
2000	SO	1989-11-24	8.438055992126465
2001	SO	1989-11-27	8.514418601989746
2002	SO	1989-11-28	8.552599906921387
2003	SO	1989-11-29	8.552599906921387
2004	SO	1989-11-30	8.552599906921387
2005	SO	1989-12-01	8.628963470458984
2006	SO	1989-12-04	8.590781211853027
2007	SO	1989-12-05	8.590781211853027
2008	SO	1989-12-06	8.667143821716309
2009	SO	1989-12-07	8.628963470458984
2010	SO	1989-12-08	8.667143821716309
2011	SO	1989-12-11	8.70532512664795
2012	SO	1989-12-12	8.78168773651123
2013	SO	1989-12-13	8.896230697631836
2014	SO	1989-12-14	9.010774612426758
2015	SO	1989-12-15	9.048955917358398
2016	SO	1989-12-18	8.934412956237793
2017	SO	1989-12-19	8.78168773651123
2018	SO	1989-12-20	8.819869041442871
2019	SO	1989-12-21	8.858050346374512
2020	SO	1989-12-22	8.896230697631836
2021	SO	1989-12-26	8.896230697631836
2022	SO	1989-12-27	8.858050346374512
2023	SO	1989-12-28	8.896230697631836
2024	SO	1989-12-29	8.896230697631836
2025	SO	1990-01-02	8.896230697631836
2026	SO	1990-01-03	8.934412956237793
2027	SO	1990-01-04	8.552599906921387
2028	SO	1990-01-05	8.399874687194824
2029	SO	1990-01-08	8.628963470458984
2030	SO	1990-01-09	8.552599906921387
2031	SO	1990-01-10	8.590781211853027
2032	SO	1990-01-11	8.590781211853027
2033	SO	1990-01-12	8.399874687194824
2034	SO	1990-01-15	8.32351303100586
2035	SO	1990-01-16	8.399874687194824
2036	SO	1990-01-17	8.438055992126465
2037	SO	1990-01-18	8.514418601989746
2038	SO	1990-01-19	8.667143821716309
2039	SO	1990-01-22	8.514418601989746
2040	SO	1990-01-23	8.514418601989746
2041	SO	1990-01-24	8.476238250732422
2042	SO	1990-01-25	8.438055992126465
2043	SO	1990-01-26	8.399874687194824
2044	SO	1990-01-29	8.3616943359375
2045	SO	1990-01-30	8.094425201416016
2046	SO	1990-01-31	8.247150421142578
2047	SO	1990-02-01	8.285330772399902
2048	SO	1990-02-02	8.285330772399902
2049	SO	1990-02-05	8.32351303100586
2050	SO	1990-02-06	8.208969116210938
2051	SO	1990-02-07	8.32351303100586
2052	SO	1990-02-08	8.208969116210938
2053	SO	1990-02-09	8.285330772399902
2054	SO	1990-02-12	8.208969116210938
2055	SO	1990-02-13	8.170787811279297
2056	SO	1990-02-14	8.285330772399902
2057	SO	1990-02-15	8.3616943359375
2058	SO	1990-02-16	8.208969116210938
2059	SO	1990-02-20	8.170787811279297
2060	SO	1990-02-21	8.13260555267334
2061	SO	1990-02-22	8.094425201416016
2062	SO	1990-02-23	8.094425201416016
2063	SO	1990-02-26	8.056243896484375
2064	SO	1990-02-27	8.018062591552734
2065	SO	1990-02-28	7.9798808097839355
2066	SO	1990-03-01	7.941699981689453
2067	SO	1990-03-02	7.941699981689453
2068	SO	1990-03-05	7.941699981689453
2069	SO	1990-03-06	7.9798808097839355
2070	SO	1990-03-07	7.903519153594971
2071	SO	1990-03-08	7.9798808097839355
2072	SO	1990-03-09	7.941699981689453
2073	SO	1990-03-12	7.9798808097839355
2074	SO	1990-03-13	7.903519153594971
2075	SO	1990-03-14	7.9798808097839355
2076	SO	1990-03-15	7.9798808097839355
2077	SO	1990-03-16	8.056243896484375
2078	SO	1990-03-19	8.018062591552734
2079	SO	1990-03-20	8.018062591552734
2080	SO	1990-03-21	8.056243896484375
2081	SO	1990-03-22	7.903519153594971
2082	SO	1990-03-23	7.827156066894531
2083	SO	1990-03-26	7.86533784866333
2084	SO	1990-03-27	8.018062591552734
2085	SO	1990-03-28	7.9798808097839355
2086	SO	1990-03-29	7.941699981689453
2087	SO	1990-03-30	8.018062591552734
2088	SO	1990-04-02	7.941699981689453
2089	SO	1990-04-03	8.018062591552734
2090	SO	1990-04-04	7.941699981689453
2091	SO	1990-04-05	7.903519153594971
2092	SO	1990-04-06	7.86533784866333
2093	SO	1990-04-09	7.903519153594971
2094	SO	1990-04-10	7.86533784866333
2095	SO	1990-04-11	7.827156066894531
2096	SO	1990-04-12	7.827156066894531
2097	SO	1990-04-16	7.750793933868408
2098	SO	1990-04-17	7.750793933868408
2099	SO	1990-04-18	7.788974761962891
2100	SO	1990-04-19	7.827156066894531
2101	SO	1990-04-20	7.712613105773926
2102	SO	1990-04-23	7.598069190979004
2103	SO	1990-04-24	7.636250019073486
2104	SO	1990-04-25	7.5217061042785645
2105	SO	1990-04-26	7.483524799346924
2106	SO	1990-04-27	7.368980884552002
2107	SO	1990-04-30	7.445343971252441
2108	SO	1990-05-01	7.368980884552002
2109	SO	1990-05-02	7.216256141662598
2110	SO	1990-05-03	7.2544379234313965
2111	SO	1990-05-04	7.407163143157959
2112	SO	1990-05-07	7.636250019073486
2113	SO	1990-05-08	7.559887886047363
2114	SO	1990-05-09	7.636250019073486
2115	SO	1990-05-10	7.636250019073486
2116	SO	1990-05-11	7.750793933868408
2117	SO	1990-05-14	7.86533784866333
2118	SO	1990-05-15	7.827156066894531
2119	SO	1990-05-16	7.827156066894531
2120	SO	1990-05-17	7.788974761962891
2121	SO	1990-05-18	7.788974761962891
2122	SO	1990-05-21	7.788974761962891
2123	SO	1990-05-22	7.750793933868408
2124	SO	1990-05-23	7.5217061042785645
2125	SO	1990-05-24	7.559887886047363
2126	SO	1990-05-25	7.559887886047363
2127	SO	1990-05-29	7.674430847167969
2128	SO	1990-05-30	7.712613105773926
2129	SO	1990-05-31	7.636250019073486
2130	SO	1990-06-01	7.559887886047363
2131	SO	1990-06-04	7.712613105773926
2132	SO	1990-06-05	7.674430847167969
2133	SO	1990-06-06	7.712613105773926
2134	SO	1990-06-07	7.712613105773926
2135	SO	1990-06-08	7.598069190979004
2136	SO	1990-06-11	7.598069190979004
2137	SO	1990-06-12	7.712613105773926
2138	SO	1990-06-13	7.674430847167969
2139	SO	1990-06-14	7.636250019073486
2140	SO	1990-06-15	7.598069190979004
2141	SO	1990-06-18	7.483524799346924
2142	SO	1990-06-19	7.559887886047363
2143	SO	1990-06-20	7.598069190979004
2144	SO	1990-06-21	7.598069190979004
2145	SO	1990-06-22	7.598069190979004
2146	SO	1990-06-25	7.5217061042785645
2147	SO	1990-06-26	7.636250019073486
2148	SO	1990-06-27	7.674430847167969
2149	SO	1990-06-28	7.598069190979004
2150	SO	1990-06-29	7.712613105773926
2151	SO	1990-07-02	7.712613105773926
2152	SO	1990-07-03	7.674430847167969
2153	SO	1990-07-05	7.636250019073486
2154	SO	1990-07-06	7.636250019073486
2155	SO	1990-07-09	7.636250019073486
2156	SO	1990-07-10	7.598069190979004
2157	SO	1990-07-11	7.598069190979004
2158	SO	1990-07-12	7.598069190979004
2159	SO	1990-07-13	7.674430847167969
2160	SO	1990-07-16	7.636250019073486
2161	SO	1990-07-17	7.598069190979004
2162	SO	1990-07-18	7.559887886047363
2163	SO	1990-07-19	7.636250019073486
2164	SO	1990-07-20	7.598069190979004
2165	SO	1990-07-23	7.559887886047363
2166	SO	1990-07-24	7.674430847167969
2167	SO	1990-07-25	7.674430847167969
2168	SO	1990-07-26	7.674430847167969
2169	SO	1990-07-27	7.712613105773926
2170	SO	1990-07-30	7.903519153594971
2171	SO	1990-07-31	7.827156066894531
2172	SO	1990-08-01	7.827156066894531
2173	SO	1990-08-02	7.750793933868408
2174	SO	1990-08-03	7.598069190979004
2175	SO	1990-08-06	7.407163143157959
2176	SO	1990-08-07	7.559887886047363
2177	SO	1990-08-08	7.5217061042785645
2178	SO	1990-08-09	7.445343971252441
2179	SO	1990-08-10	7.407163143157959
2180	SO	1990-08-13	7.483524799346924
2181	SO	1990-08-14	7.445343971252441
2182	SO	1990-08-15	7.5217061042785645
2183	SO	1990-08-16	7.407163143157959
2184	SO	1990-08-17	7.216256141662598
2185	SO	1990-08-20	7.292619228363037
2186	SO	1990-08-21	7.178074836730957
2187	SO	1990-08-22	7.178074836730957
2188	SO	1990-08-23	7.139894008636475
2189	SO	1990-08-24	7.101713180541992
2190	SO	1990-08-27	7.178074836730957
2191	SO	1990-08-28	7.025350093841553
2192	SO	1990-08-29	7.139894008636475
2193	SO	1990-08-30	7.101713180541992
2194	SO	1990-08-31	7.178074836730957
2195	SO	1990-09-04	7.101713180541992
2196	SO	1990-09-05	7.178074836730957
2197	SO	1990-09-06	7.139894008636475
2198	SO	1990-09-07	7.292619228363037
2199	SO	1990-09-10	7.292619228363037
2200	SO	1990-09-11	7.2544379234313965
2201	SO	1990-09-12	7.2544379234313965
2202	SO	1990-09-13	7.139894008636475
2203	SO	1990-09-14	7.139894008636475
2204	SO	1990-09-17	7.216256141662598
2205	SO	1990-09-18	7.216256141662598
2206	SO	1990-09-19	7.216256141662598
2207	SO	1990-09-20	7.178074836730957
2208	SO	1990-09-21	7.178074836730957
2209	SO	1990-09-24	7.101713180541992
2210	SO	1990-09-25	7.216256141662598
2211	SO	1990-09-26	7.178074836730957
2212	SO	1990-09-27	7.216256141662598
2213	SO	1990-09-28	7.2544379234313965
2214	SO	1990-10-01	7.5217061042785645
2215	SO	1990-10-02	7.5217061042785645
2216	SO	1990-10-03	7.407163143157959
2217	SO	1990-10-04	7.559887886047363
2218	SO	1990-10-05	7.598069190979004
2219	SO	1990-10-08	7.674430847167969
2220	SO	1990-10-09	7.636250019073486
2221	SO	1990-10-10	7.598069190979004
2222	SO	1990-10-11	7.674430847167969
2223	SO	1990-10-12	7.750793933868408
2224	SO	1990-10-15	7.750793933868408
2225	SO	1990-10-16	7.750793933868408
2226	SO	1990-10-17	7.827156066894531
2227	SO	1990-10-18	7.827156066894531
2228	SO	1990-10-19	7.9798808097839355
2229	SO	1990-10-22	7.9798808097839355
2230	SO	1990-10-23	7.9798808097839355
2231	SO	1990-10-24	8.018062591552734
2232	SO	1990-10-25	7.941699981689453
2233	SO	1990-10-26	7.903519153594971
2234	SO	1990-10-29	7.9798808097839355
2235	SO	1990-10-30	7.941699981689453
2236	SO	1990-10-31	7.9798808097839355
2237	SO	1990-11-01	8.056243896484375
2238	SO	1990-11-02	8.208969116210938
2239	SO	1990-11-05	8.13260555267334
2240	SO	1990-11-06	8.056243896484375
2241	SO	1990-11-07	7.941699981689453
2242	SO	1990-11-08	8.018062591552734
2243	SO	1990-11-09	8.094425201416016
2244	SO	1990-11-12	8.170787811279297
2245	SO	1990-11-13	8.018062591552734
2246	SO	1990-11-14	7.941699981689453
2247	SO	1990-11-15	7.941699981689453
2248	SO	1990-11-16	8.018062591552734
2249	SO	1990-11-19	8.094425201416016
2250	SO	1990-11-20	8.056243896484375
2251	SO	1990-11-21	8.094425201416016
2252	SO	1990-11-23	8.094425201416016
2253	SO	1990-11-26	8.13260555267334
2254	SO	1990-11-27	8.094425201416016
2255	SO	1990-11-28	8.094425201416016
2256	SO	1990-11-29	8.018062591552734
2257	SO	1990-11-30	8.208969116210938
2258	SO	1990-12-03	8.32351303100586
2259	SO	1990-12-04	8.399874687194824
2260	SO	1990-12-05	8.3616943359375
2261	SO	1990-12-06	8.285330772399902
2262	SO	1990-12-07	8.208969116210938
2263	SO	1990-12-10	8.247150421142578
2264	SO	1990-12-11	8.170787811279297
2265	SO	1990-12-12	8.32351303100586
2266	SO	1990-12-13	8.285330772399902
2267	SO	1990-12-14	8.32351303100586
2268	SO	1990-12-17	8.3616943359375
2269	SO	1990-12-18	8.476238250732422
2270	SO	1990-12-19	8.476238250732422
2271	SO	1990-12-20	8.3616943359375
2272	SO	1990-12-21	8.476238250732422
2273	SO	1990-12-24	8.399874687194824
2274	SO	1990-12-26	8.476238250732422
2275	SO	1990-12-27	8.399874687194824
2276	SO	1990-12-28	8.514418601989746
2277	SO	1990-12-31	8.514418601989746
2278	SO	1991-01-02	8.3616943359375
2279	SO	1991-01-03	8.247150421142578
2280	SO	1991-01-04	8.13260555267334
2281	SO	1991-01-07	8.094425201416016
2282	SO	1991-01-08	8.13260555267334
2283	SO	1991-01-09	8.13260555267334
2284	SO	1991-01-10	8.247150421142578
2285	SO	1991-01-11	8.285330772399902
2286	SO	1991-01-14	8.208969116210938
2287	SO	1991-01-15	8.247150421142578
2288	SO	1991-01-16	8.170787811279297
2289	SO	1991-01-17	8.399874687194824
2290	SO	1991-01-18	8.514418601989746
2291	SO	1991-01-21	8.399874687194824
2292	SO	1991-01-22	8.32351303100586
2293	SO	1991-01-23	8.32351303100586
2294	SO	1991-01-24	8.32351303100586
2295	SO	1991-01-25	8.170787811279297
2296	SO	1991-01-28	8.247150421142578
2297	SO	1991-01-29	8.170787811279297
2298	SO	1991-01-30	8.018062591552734
2299	SO	1991-01-31	7.941699981689453
2300	SO	1991-02-01	7.9798808097839355
2301	SO	1991-02-04	8.018062591552734
2302	SO	1991-02-05	8.018062591552734
2303	SO	1991-02-06	8.13260555267334
2304	SO	1991-02-07	8.247150421142578
2305	SO	1991-02-08	8.3616943359375
2306	SO	1991-02-11	8.552599906921387
2307	SO	1991-02-12	8.514418601989746
2308	SO	1991-02-13	8.667143821716309
2309	SO	1991-02-14	8.514418601989746
2310	SO	1991-02-15	8.590781211853027
2311	SO	1991-02-19	8.476238250732422
2312	SO	1991-02-20	8.285330772399902
2313	SO	1991-02-21	8.285330772399902
2314	SO	1991-02-22	8.3616943359375
2315	SO	1991-02-25	8.552599906921387
2316	SO	1991-02-26	8.399874687194824
2317	SO	1991-02-27	8.438055992126465
2318	SO	1991-02-28	8.438055992126465
2319	SO	1991-03-01	8.476238250732422
2320	SO	1991-03-04	8.285330772399902
2321	SO	1991-03-05	8.3616943359375
2322	SO	1991-03-06	8.208969116210938
2323	SO	1991-03-07	8.247150421142578
2324	SO	1991-03-08	8.208969116210938
2325	SO	1991-03-11	8.32351303100586
2326	SO	1991-03-12	8.3616943359375
2327	SO	1991-03-13	8.438055992126465
2328	SO	1991-03-14	8.399874687194824
2329	SO	1991-03-15	8.514418601989746
2330	SO	1991-03-18	8.476238250732422
2331	SO	1991-03-19	8.3616943359375
2332	SO	1991-03-20	8.476238250732422
2333	SO	1991-03-21	8.399874687194824
2334	SO	1991-03-22	8.552599906921387
2335	SO	1991-03-25	8.70532512664795
2336	SO	1991-03-26	8.74350643157959
2337	SO	1991-03-27	8.70532512664795
2338	SO	1991-03-28	8.74350643157959
2339	SO	1991-04-01	8.667143821716309
2340	SO	1991-04-02	8.552599906921387
2341	SO	1991-04-03	8.514418601989746
2342	SO	1991-04-04	8.628963470458984
2343	SO	1991-04-05	8.514418601989746
2344	SO	1991-04-08	8.590781211853027
2345	SO	1991-04-09	8.476238250732422
2346	SO	1991-04-10	8.552599906921387
2347	SO	1991-04-11	8.552599906921387
2348	SO	1991-04-12	8.628963470458984
2349	SO	1991-04-15	8.667143821716309
2350	SO	1991-04-16	8.74350643157959
2351	SO	1991-04-17	8.78168773651123
2352	SO	1991-04-18	8.628963470458984
2353	SO	1991-04-19	8.590781211853027
2354	SO	1991-04-22	8.3616943359375
2355	SO	1991-04-23	8.476238250732422
2356	SO	1991-04-24	8.552599906921387
2357	SO	1991-04-25	8.438055992126465
2358	SO	1991-04-26	8.399874687194824
2359	SO	1991-04-29	8.438055992126465
2360	SO	1991-04-30	8.438055992126465
2361	SO	1991-05-01	8.476238250732422
2362	SO	1991-05-02	8.399874687194824
2363	SO	1991-05-03	8.399874687194824
2364	SO	1991-05-06	8.399874687194824
2365	SO	1991-05-07	8.32351303100586
2366	SO	1991-05-08	8.3616943359375
2367	SO	1991-05-09	8.399874687194824
2368	SO	1991-05-10	8.247150421142578
2369	SO	1991-05-13	8.247150421142578
2370	SO	1991-05-14	8.170787811279297
2371	SO	1991-05-15	8.247150421142578
2372	SO	1991-05-16	8.399874687194824
2373	SO	1991-05-17	8.247150421142578
2374	SO	1991-05-20	8.438055992126465
2375	SO	1991-05-21	8.476238250732422
2376	SO	1991-05-22	8.399874687194824
2377	SO	1991-05-23	8.399874687194824
2378	SO	1991-05-24	8.3616943359375
2379	SO	1991-05-28	8.399874687194824
2380	SO	1991-05-29	8.285330772399902
2381	SO	1991-05-30	8.32351303100586
2382	SO	1991-05-31	8.285330772399902
2383	SO	1991-06-03	8.208969116210938
2384	SO	1991-06-04	8.170787811279297
2385	SO	1991-06-05	8.170787811279297
2386	SO	1991-06-06	8.056243896484375
2387	SO	1991-06-07	7.9798808097839355
2388	SO	1991-06-10	8.094425201416016
2389	SO	1991-06-11	8.13260555267334
2390	SO	1991-06-12	8.056243896484375
2391	SO	1991-06-13	8.170787811279297
2392	SO	1991-06-14	8.3616943359375
2393	SO	1991-06-17	8.3616943359375
2394	SO	1991-06-18	8.208969116210938
2395	SO	1991-06-19	8.170787811279297
2396	SO	1991-06-20	8.170787811279297
2397	SO	1991-06-21	8.285330772399902
2398	SO	1991-06-24	8.32351303100586
2399	SO	1991-06-25	8.438055992126465
2400	SO	1991-06-26	8.476238250732422
2401	SO	1991-06-27	8.552599906921387
2402	SO	1991-06-28	8.399874687194824
2403	SO	1991-07-01	8.399874687194824
2404	SO	1991-07-02	8.32351303100586
2405	SO	1991-07-03	8.285330772399902
2406	SO	1991-07-05	8.285330772399902
2407	SO	1991-07-08	8.32351303100586
2408	SO	1991-07-09	8.285330772399902
2409	SO	1991-07-10	8.32351303100586
2410	SO	1991-07-11	8.438055992126465
2411	SO	1991-07-12	8.399874687194824
2412	SO	1991-07-15	8.438055992126465
2413	SO	1991-07-16	8.399874687194824
2414	SO	1991-07-17	8.399874687194824
2415	SO	1991-07-18	8.476238250732422
2416	SO	1991-07-19	8.476238250732422
2417	SO	1991-07-22	8.514418601989746
2418	SO	1991-07-23	8.476238250732422
2419	SO	1991-07-24	8.552599906921387
2420	SO	1991-07-25	8.590781211853027
2421	SO	1991-07-26	8.552599906921387
2422	SO	1991-07-29	8.667143821716309
2423	SO	1991-07-30	8.476238250732422
2424	SO	1991-07-31	8.438055992126465
2425	SO	1991-08-01	8.438055992126465
2426	SO	1991-08-02	8.438055992126465
2427	SO	1991-08-05	8.438055992126465
2428	SO	1991-08-06	8.514418601989746
2429	SO	1991-08-07	8.438055992126465
2430	SO	1991-08-08	8.476238250732422
2431	SO	1991-08-09	8.476238250732422
2432	SO	1991-08-12	8.514418601989746
2433	SO	1991-08-13	8.399874687194824
2434	SO	1991-08-14	8.3616943359375
2435	SO	1991-08-15	8.399874687194824
2436	SO	1991-08-16	8.3616943359375
2437	SO	1991-08-19	8.170787811279297
2438	SO	1991-08-20	8.285330772399902
2439	SO	1991-08-21	8.514418601989746
2440	SO	1991-08-22	8.514418601989746
2441	SO	1991-08-23	8.3616943359375
2442	SO	1991-08-26	8.3616943359375
2443	SO	1991-08-27	8.399874687194824
2444	SO	1991-08-28	8.476238250732422
2445	SO	1991-08-29	8.438055992126465
2446	SO	1991-08-30	8.3616943359375
2447	SO	1991-09-03	8.3616943359375
2448	SO	1991-09-04	8.3616943359375
2449	SO	1991-09-05	8.3616943359375
2450	SO	1991-09-06	8.476238250732422
2451	SO	1991-09-09	8.438055992126465
2452	SO	1991-09-10	8.476238250732422
2453	SO	1991-09-11	8.476238250732422
2454	SO	1991-09-12	8.476238250732422
2455	SO	1991-09-13	8.476238250732422
2456	SO	1991-09-16	8.476238250732422
2457	SO	1991-09-17	8.438055992126465
2458	SO	1991-09-18	8.552599906921387
2459	SO	1991-09-19	8.552599906921387
2460	SO	1991-09-20	8.590781211853027
2461	SO	1991-09-23	8.667143821716309
2462	SO	1991-09-24	8.78168773651123
2463	SO	1991-09-25	8.858050346374512
2464	SO	1991-09-26	8.934412956237793
2465	SO	1991-09-27	9.087138175964355
2466	SO	1991-09-30	9.201681137084961
2467	SO	1991-10-01	9.239863395690918
2468	SO	1991-10-02	9.239863395690918
2469	SO	1991-10-03	9.239863395690918
2470	SO	1991-10-04	9.201681137084961
2471	SO	1991-10-07	9.239863395690918
2472	SO	1991-10-08	9.354406356811523
2473	SO	1991-10-09	9.16349983215332
2474	SO	1991-10-10	9.16349983215332
2475	SO	1991-10-11	9.239863395690918
2476	SO	1991-10-14	9.278043746948242
2477	SO	1991-10-15	9.239863395690918
2478	SO	1991-10-16	9.16349983215332
2479	SO	1991-10-17	9.16349983215332
2480	SO	1991-10-18	9.16349983215332
2481	SO	1991-10-21	9.087138175964355
2482	SO	1991-10-22	9.12531852722168
2483	SO	1991-10-23	9.16349983215332
2484	SO	1991-10-24	9.12531852722168
2485	SO	1991-10-25	9.201681137084961
2486	SO	1991-10-28	9.354406356811523
2487	SO	1991-10-29	9.201681137084961
2488	SO	1991-10-30	9.201681137084961
2489	SO	1991-10-31	9.16349983215332
2490	SO	1991-11-01	9.12531852722168
2491	SO	1991-11-04	9.087138175964355
2492	SO	1991-11-05	9.010774612426758
2493	SO	1991-11-06	9.010774612426758
2494	SO	1991-11-07	9.316225051879883
2495	SO	1991-11-08	9.201681137084961
2496	SO	1991-11-11	9.201681137084961
2497	SO	1991-11-12	9.278043746948242
2498	SO	1991-11-13	9.392587661743164
2499	SO	1991-11-14	9.430768966674805
2500	SO	1991-11-15	9.087138175964355
2501	SO	1991-11-18	9.278043746948242
2502	SO	1991-11-19	9.16349983215332
2503	SO	1991-11-20	9.201681137084961
2504	SO	1991-11-21	9.239863395690918
2505	SO	1991-11-22	9.087138175964355
2506	SO	1991-11-25	9.239863395690918
2507	SO	1991-11-26	9.468950271606445
2508	SO	1991-11-27	9.621674537658691
2509	SO	1991-11-29	9.583494186401367
2510	SO	1991-12-02	9.698038101196289
2511	SO	1991-12-03	9.583494186401367
2512	SO	1991-12-04	9.545312881469727
2513	SO	1991-12-05	9.430768966674805
2514	SO	1991-12-06	9.812581062316895
2515	SO	1991-12-09	9.812581062316895
2516	SO	1991-12-10	9.774399757385254
2517	SO	1991-12-11	9.774399757385254
2518	SO	1991-12-12	9.850763320922852
2519	SO	1991-12-13	9.73621940612793
2520	SO	1991-12-16	9.73621940612793
2521	SO	1991-12-17	9.621674537658691
2522	SO	1991-12-18	9.73621940612793
2523	SO	1991-12-19	9.698038101196289
2524	SO	1991-12-20	10.041668891906738
2525	SO	1991-12-23	10.270755767822266
2526	SO	1991-12-24	10.15621280670166
2527	SO	1991-12-26	10.308938026428223
2528	SO	1991-12-27	10.347119331359863
2529	SO	1991-12-30	10.461663246154785
2530	SO	1991-12-31	10.49984359741211
2531	SO	1992-01-02	10.461663246154785
2532	SO	1992-01-03	10.614388465881348
2533	SO	1992-01-06	10.385299682617188
2534	SO	1992-01-07	10.15621280670166
2535	SO	1992-01-08	10.041668891906738
2536	SO	1992-01-09	9.927124977111816
2537	SO	1992-01-10	9.888943672180176
2538	SO	1992-01-13	9.812581062316895
2539	SO	1992-01-14	10.003487586975098
2540	SO	1992-01-15	9.812581062316895
2541	SO	1992-01-16	9.583494186401367
2542	SO	1992-01-17	9.812581062316895
2543	SO	1992-01-20	9.965306282043457
2544	SO	1992-01-21	10.079850196838379
2545	SO	1992-01-22	10.079850196838379
2546	SO	1992-01-23	9.965306282043457
2547	SO	1992-01-24	10.118030548095703
2548	SO	1992-01-27	10.118030548095703
2549	SO	1992-01-28	9.927124977111816
2550	SO	1992-01-29	9.965306282043457
2551	SO	1992-01-30	9.965306282043457
2552	SO	1992-01-31	9.965306282043457
2553	SO	1992-02-03	9.927124977111816
2554	SO	1992-02-04	9.774399757385254
2555	SO	1992-02-05	9.73621940612793
2556	SO	1992-02-06	9.73621940612793
2557	SO	1992-02-07	9.698038101196289
2558	SO	1992-02-10	9.774399757385254
2559	SO	1992-02-11	9.774399757385254
2560	SO	1992-02-12	9.850763320922852
2561	SO	1992-02-13	9.774399757385254
2562	SO	1992-02-14	9.73621940612793
2563	SO	1992-02-18	9.73621940612793
2564	SO	1992-02-19	9.583494186401367
2565	SO	1992-02-20	9.659855842590332
2566	SO	1992-02-21	9.583494186401367
2567	SO	1992-02-24	9.430768966674805
2568	SO	1992-02-25	9.430768966674805
2569	SO	1992-02-26	9.468950271606445
2570	SO	1992-02-27	9.50713062286377
2571	SO	1992-02-28	9.50713062286377
2572	SO	1992-03-02	9.583494186401367
2573	SO	1992-03-03	9.430768966674805
2574	SO	1992-03-04	9.392587661743164
2575	SO	1992-03-05	9.316225051879883
2576	SO	1992-03-06	9.316225051879883
2577	SO	1992-03-09	9.545312881469727
2578	SO	1992-03-10	9.583494186401367
2579	SO	1992-03-11	9.50713062286377
2580	SO	1992-03-12	9.468950271606445
2581	SO	1992-03-13	9.545312881469727
2582	SO	1992-03-16	9.659855842590332
2583	SO	1992-03-17	9.659855842590332
2584	SO	1992-03-18	9.698038101196289
2585	SO	1992-03-19	9.583494186401367
2586	SO	1992-03-20	9.73621940612793
2587	SO	1992-03-23	9.621674537658691
2588	SO	1992-03-24	9.50713062286377
2589	SO	1992-03-25	9.545312881469727
2590	SO	1992-03-26	9.621674537658691
2591	SO	1992-03-27	9.545312881469727
2592	SO	1992-03-30	9.659855842590332
2593	SO	1992-03-31	9.73621940612793
2594	SO	1992-04-01	9.698038101196289
2595	SO	1992-04-02	9.659855842590332
2596	SO	1992-04-03	9.698038101196289
2597	SO	1992-04-06	9.621674537658691
2598	SO	1992-04-07	9.621674537658691
2599	SO	1992-04-08	9.583494186401367
2600	SO	1992-04-09	9.659855842590332
2601	SO	1992-04-10	9.774399757385254
2602	SO	1992-04-13	9.850763320922852
2603	SO	1992-04-14	9.850763320922852
2604	SO	1992-04-15	10.003487586975098
2605	SO	1992-04-16	10.041668891906738
2606	SO	1992-04-20	10.003487586975098
2607	SO	1992-04-21	10.079850196838379
2608	SO	1992-04-22	10.041668891906738
2609	SO	1992-04-23	10.118030548095703
2610	SO	1992-04-24	10.079850196838379
2611	SO	1992-04-27	10.003487586975098
2612	SO	1992-04-28	9.774399757385254
2613	SO	1992-04-29	9.927124977111816
2614	SO	1992-04-30	10.041668891906738
2615	SO	1992-05-01	9.927124977111816
2616	SO	1992-05-04	9.965306282043457
2617	SO	1992-05-05	10.15621280670166
2618	SO	1992-05-06	10.079850196838379
2619	SO	1992-05-07	10.041668891906738
2620	SO	1992-05-08	10.15621280670166
2621	SO	1992-05-11	10.15621280670166
2622	SO	1992-05-12	10.385299682617188
2623	SO	1992-05-13	10.49984359741211
2624	SO	1992-05-14	10.347119331359863
2625	SO	1992-05-15	10.270755767822266
2626	SO	1992-05-18	10.347119331359863
2627	SO	1992-05-19	10.347119331359863
2628	SO	1992-05-20	10.385299682617188
2629	SO	1992-05-21	10.270755767822266
2630	SO	1992-05-22	10.308938026428223
2631	SO	1992-05-26	10.308938026428223
2632	SO	1992-05-27	10.308938026428223
2633	SO	1992-05-28	10.461663246154785
2634	SO	1992-05-29	10.308938026428223
2635	SO	1992-06-01	10.347119331359863
2636	SO	1992-06-02	10.270755767822266
2637	SO	1992-06-03	10.270755767822266
2638	SO	1992-06-04	10.232575416564941
2639	SO	1992-06-05	10.270755767822266
2640	SO	1992-06-08	10.385299682617188
2641	SO	1992-06-09	10.385299682617188
2642	SO	1992-06-10	10.385299682617188
2643	SO	1992-06-11	10.49984359741211
2644	SO	1992-06-12	10.614388465881348
2645	SO	1992-06-15	10.690750122070312
2646	SO	1992-06-16	10.767112731933594
2647	SO	1992-06-17	10.767112731933594
2648	SO	1992-06-18	10.728931427001953
2649	SO	1992-06-19	10.690750122070312
2650	SO	1992-06-22	10.805294036865234
2651	SO	1992-06-23	10.728931427001953
2652	SO	1992-06-24	10.614388465881348
2653	SO	1992-06-25	10.57620620727539
2654	SO	1992-06-26	10.614388465881348
2655	SO	1992-06-29	10.728931427001953
2656	SO	1992-06-30	10.652568817138672
2657	SO	1992-07-01	10.728931427001953
2658	SO	1992-07-02	10.767112731933594
2659	SO	1992-07-06	10.843475341796875
2660	SO	1992-07-07	10.843475341796875
2661	SO	1992-07-08	10.919837951660156
2662	SO	1992-07-09	10.919837951660156
2663	SO	1992-07-10	10.919837951660156
2664	SO	1992-07-13	10.919837951660156
2665	SO	1992-07-14	11.034380912780762
2666	SO	1992-07-15	11.034380912780762
2667	SO	1992-07-16	11.148924827575684
2668	SO	1992-07-17	11.11074447631836
2669	SO	1992-07-20	11.11074447631836
2670	SO	1992-07-21	11.072563171386719
2671	SO	1992-07-22	11.148924827575684
2672	SO	1992-07-23	11.072563171386719
2673	SO	1992-07-24	11.148924827575684
2674	SO	1992-07-27	11.263468742370605
2675	SO	1992-07-28	11.148924827575684
2676	SO	1992-07-29	11.339831352233887
2677	SO	1992-07-30	11.378012657165527
2678	SO	1992-07-31	11.56891918182373
2679	SO	1992-08-03	11.53073787689209
2680	SO	1992-08-04	11.53073787689209
2681	SO	1992-08-05	11.378012657165527
2682	SO	1992-08-06	11.416193962097168
2683	SO	1992-08-07	11.53073787689209
2684	SO	1992-08-10	11.53073787689209
2685	SO	1992-08-11	11.416193962097168
2686	SO	1992-08-12	11.416193962097168
2687	SO	1992-08-13	11.416193962097168
2688	SO	1992-08-14	11.378012657165527
2689	SO	1992-08-17	11.416193962097168
2690	SO	1992-08-18	11.454375267028809
2691	SO	1992-08-19	11.416193962097168
2692	SO	1992-08-20	11.416193962097168
2693	SO	1992-08-21	11.301650047302246
2694	SO	1992-08-24	11.225288391113281
2695	SO	1992-08-25	11.301650047302246
2696	SO	1992-08-26	11.378012657165527
2697	SO	1992-08-27	11.378012657165527
2698	SO	1992-08-28	11.454375267028809
2699	SO	1992-08-31	11.378012657165527
2700	SO	1992-09-01	11.416193962097168
2701	SO	1992-09-02	11.378012657165527
2702	SO	1992-09-03	11.263468742370605
2703	SO	1992-09-04	11.378012657165527
2704	SO	1992-09-08	11.416193962097168
2705	SO	1992-09-09	11.416193962097168
2706	SO	1992-09-10	11.454375267028809
2707	SO	1992-09-11	11.416193962097168
2708	SO	1992-09-14	11.454375267028809
2709	SO	1992-09-15	11.378012657165527
2710	SO	1992-09-16	11.492555618286133
2711	SO	1992-09-17	11.416193962097168
2712	SO	1992-09-18	11.454375267028809
2713	SO	1992-09-21	11.492555618286133
2714	SO	1992-09-22	11.416193962097168
2715	SO	1992-09-23	11.492555618286133
2716	SO	1992-09-24	11.454375267028809
2717	SO	1992-09-25	11.492555618286133
2718	SO	1992-09-28	11.492555618286133
2719	SO	1992-09-29	11.492555618286133
2720	SO	1992-09-30	11.607099533081055
2721	SO	1992-10-01	11.56891918182373
2722	SO	1992-10-02	11.378012657165527
2723	SO	1992-10-05	11.416193962097168
2724	SO	1992-10-06	11.378012657165527
2725	SO	1992-10-07	11.378012657165527
2726	SO	1992-10-08	11.416193962097168
2727	SO	1992-10-09	11.301650047302246
2728	SO	1992-10-12	11.301650047302246
2729	SO	1992-10-13	11.378012657165527
2730	SO	1992-10-14	11.416193962097168
2731	SO	1992-10-15	11.378012657165527
2732	SO	1992-10-16	11.416193962097168
2733	SO	1992-10-19	11.416193962097168
2734	SO	1992-10-20	11.339831352233887
2735	SO	1992-10-21	11.263468742370605
2736	SO	1992-10-22	11.225288391113281
2737	SO	1992-10-23	11.187106132507324
2738	SO	1992-10-26	11.263468742370605
2739	SO	1992-10-27	11.072563171386719
2740	SO	1992-10-28	11.11074447631836
2741	SO	1992-10-29	11.225288391113281
2742	SO	1992-10-30	11.263468742370605
2743	SO	1992-11-02	11.301650047302246
2744	SO	1992-11-03	11.301650047302246
2745	SO	1992-11-04	11.263468742370605
2746	SO	1992-11-05	11.225288391113281
2747	SO	1992-11-06	11.187106132507324
2748	SO	1992-11-09	11.11074447631836
2749	SO	1992-11-10	10.843475341796875
2750	SO	1992-11-11	10.767112731933594
2751	SO	1992-11-12	10.958019256591797
2752	SO	1992-11-13	10.8816556930542
2753	SO	1992-11-16	10.958019256591797
2754	SO	1992-11-17	10.919837951660156
2755	SO	1992-11-18	10.996199607849121
2756	SO	1992-11-19	11.072563171386719
2757	SO	1992-11-20	11.148924827575684
2758	SO	1992-11-23	11.072563171386719
2759	SO	1992-11-24	10.996199607849121
2760	SO	1992-11-25	10.919837951660156
2761	SO	1992-11-27	10.996199607849121
2762	SO	1992-11-30	10.996199607849121
2763	SO	1992-12-01	11.034380912780762
2764	SO	1992-12-02	10.958019256591797
2765	SO	1992-12-03	10.958019256591797
2766	SO	1992-12-04	10.958019256591797
2767	SO	1992-12-07	11.11074447631836
2768	SO	1992-12-08	11.072563171386719
2769	SO	1992-12-09	11.148924827575684
2770	SO	1992-12-10	11.225288391113281
2771	SO	1992-12-11	11.225288391113281
2772	SO	1992-12-14	11.263468742370605
2773	SO	1992-12-15	11.339831352233887
2774	SO	1992-12-16	11.416193962097168
2775	SO	1992-12-17	11.416193962097168
2776	SO	1992-12-18	11.53073787689209
2777	SO	1992-12-21	11.645280838012695
2778	SO	1992-12-22	11.836188316345215
2779	SO	1992-12-23	11.91254997253418
2780	SO	1992-12-24	11.798006057739258
2781	SO	1992-12-28	11.721644401550293
2782	SO	1992-12-29	11.645280838012695
2783	SO	1992-12-30	11.721644401550293
2784	SO	1992-12-31	11.759824752807617
2785	SO	1993-01-04	11.683463096618652
2786	SO	1993-01-05	11.645280838012695
2787	SO	1993-01-06	11.721644401550293
2788	SO	1993-01-07	11.492555618286133
2789	SO	1993-01-08	11.378012657165527
2790	SO	1993-01-11	11.53073787689209
2791	SO	1993-01-12	11.53073787689209
2792	SO	1993-01-13	11.683463096618652
2793	SO	1993-01-14	11.759824752807617
2794	SO	1993-01-15	11.683463096618652
2795	SO	1993-01-18	11.721644401550293
2796	SO	1993-01-19	11.759824752807617
2797	SO	1993-01-20	11.798006057739258
2798	SO	1993-01-21	11.91254997253418
2799	SO	1993-01-22	11.836188316345215
2800	SO	1993-01-25	11.798006057739258
2801	SO	1993-01-26	11.607099533081055
2802	SO	1993-01-27	11.645280838012695
2803	SO	1993-01-28	11.759824752807617
2804	SO	1993-01-29	11.798006057739258
2805	SO	1993-02-01	11.95073127746582
2806	SO	1993-02-02	11.95073127746582
2807	SO	1993-02-03	12.103455543518066
2808	SO	1993-02-04	12.218000411987305
2809	SO	1993-02-05	12.179819107055664
2810	SO	1993-02-08	12.141637802124023
2811	SO	1993-02-09	12.103455543518066
2812	SO	1993-02-10	12.141637802124023
2813	SO	1993-02-11	12.065275192260742
2814	SO	1993-02-12	12.103455543518066
2815	SO	1993-02-16	12.103455543518066
2816	SO	1993-02-17	12.065275192260742
2817	SO	1993-02-18	12.065275192260742
2818	SO	1993-02-19	12.179819107055664
2819	SO	1993-02-22	12.523449897766113
2820	SO	1993-02-23	12.447088241577148
2821	SO	1993-02-24	12.485268592834473
2822	SO	1993-02-25	12.523449897766113
2823	SO	1993-02-26	12.599813461303711
2824	SO	1993-03-01	12.485268592834473
2825	SO	1993-03-02	12.485268592834473
2826	SO	1993-03-03	12.599813461303711
2827	SO	1993-03-04	12.637993812561035
2828	SO	1993-03-05	12.523449897766113
2829	SO	1993-03-08	12.637993812561035
2830	SO	1993-03-09	12.599813461303711
2831	SO	1993-03-10	12.561631202697754
2832	SO	1993-03-11	12.523449897766113
2833	SO	1993-03-12	12.37072467803955
2834	SO	1993-03-15	12.294363021850586
2835	SO	1993-03-16	12.408905982971191
2836	SO	1993-03-17	12.447088241577148
2837	SO	1993-03-18	12.599813461303711
2838	SO	1993-03-19	12.561631202697754
2839	SO	1993-03-22	12.523449897766113
2840	SO	1993-03-23	12.637993812561035
2841	SO	1993-03-24	12.714356422424316
2842	SO	1993-03-25	12.790719032287598
2843	SO	1993-03-26	12.676175117492676
2844	SO	1993-03-29	12.790719032287598
2845	SO	1993-03-30	12.90526294708252
2846	SO	1993-03-31	13.019805908203125
2847	SO	1993-04-01	13.057988166809082
2848	SO	1993-04-02	12.867080688476562
2849	SO	1993-04-05	12.867080688476562
2850	SO	1993-04-06	12.981624603271484
2851	SO	1993-04-07	13.134349822998047
2852	SO	1993-04-08	13.210713386535645
2853	SO	1993-04-12	13.439800262451172
2854	SO	1993-04-13	13.477980613708496
2855	SO	1993-04-14	13.592524528503418
2856	SO	1993-04-15	13.592524528503418
2857	SO	1993-04-16	13.668888092041016
2858	SO	1993-04-19	13.668888092041016
2859	SO	1993-04-20	13.439800262451172
2860	SO	1993-04-21	13.248893737792969
2861	SO	1993-04-22	13.210713386535645
2862	SO	1993-04-23	13.134349822998047
2863	SO	1993-04-26	13.210713386535645
2864	SO	1993-04-27	13.019805908203125
2865	SO	1993-04-28	12.94344425201416
2866	SO	1993-04-29	12.94344425201416
2867	SO	1993-04-30	12.867080688476562
2868	SO	1993-05-03	13.019805908203125
2869	SO	1993-05-04	13.096169471740723
2870	SO	1993-05-05	12.94344425201416
2871	SO	1993-05-06	12.790719032287598
2872	SO	1993-05-07	12.714356422424316
2873	SO	1993-05-10	12.714356422424316
2874	SO	1993-05-11	12.752537727355957
2875	SO	1993-05-12	12.676175117492676
2876	SO	1993-05-13	12.37072467803955
2877	SO	1993-05-14	12.332544326782227
2878	SO	1993-05-17	12.218000411987305
2879	SO	1993-05-18	12.065275192260742
2880	SO	1993-05-19	12.218000411987305
2881	SO	1993-05-20	12.179819107055664
2882	SO	1993-05-21	12.065275192260742
2883	SO	1993-05-24	12.103455543518066
2884	SO	1993-05-25	12.256180763244629
2885	SO	1993-05-26	12.408905982971191
2886	SO	1993-05-27	12.37072467803955
2887	SO	1993-05-28	12.408905982971191
2888	SO	1993-06-01	12.637993812561035
2889	SO	1993-06-02	12.561631202697754
2890	SO	1993-06-03	12.561631202697754
2891	SO	1993-06-04	12.485268592834473
2892	SO	1993-06-07	12.485268592834473
2893	SO	1993-06-08	12.408905982971191
2894	SO	1993-06-09	12.523449897766113
2895	SO	1993-06-10	12.485268592834473
2896	SO	1993-06-11	12.561631202697754
2897	SO	1993-06-14	12.561631202697754
2898	SO	1993-06-15	12.561631202697754
2899	SO	1993-06-16	12.523449897766113
2900	SO	1993-06-17	12.637993812561035
2901	SO	1993-06-18	12.676175117492676
2902	SO	1993-06-21	12.752537727355957
2903	SO	1993-06-22	12.714356422424316
2904	SO	1993-06-23	12.714356422424316
2905	SO	1993-06-24	12.790719032287598
2906	SO	1993-06-25	12.867080688476562
2907	SO	1993-06-28	13.019805908203125
2908	SO	1993-06-29	12.94344425201416
2909	SO	1993-06-30	12.867080688476562
2910	SO	1993-07-01	12.981624603271484
2911	SO	1993-07-02	12.981624603271484
2912	SO	1993-07-06	12.90526294708252
2913	SO	1993-07-07	12.94344425201416
2914	SO	1993-07-08	12.981624603271484
2915	SO	1993-07-09	12.90526294708252
2916	SO	1993-07-12	12.90526294708252
2917	SO	1993-07-13	12.828900337219238
2918	SO	1993-07-14	12.94344425201416
2919	SO	1993-07-15	12.94344425201416
2920	SO	1993-07-16	12.867080688476562
2921	SO	1993-07-19	12.981624603271484
2922	SO	1993-07-20	12.981624603271484
2923	SO	1993-07-21	12.94344425201416
2924	SO	1993-07-22	12.90526294708252
2925	SO	1993-07-23	13.019805908203125
2926	SO	1993-07-26	13.019805908203125
2927	SO	1993-07-27	12.714356422424316
2928	SO	1993-07-28	12.599813461303711
2929	SO	1993-07-29	12.790719032287598
2930	SO	1993-07-30	12.676175117492676
2931	SO	1993-08-02	12.752537727355957
2932	SO	1993-08-03	12.90526294708252
2933	SO	1993-08-04	12.94344425201416
2934	SO	1993-08-05	12.90526294708252
2935	SO	1993-08-06	12.828900337219238
2936	SO	1993-08-09	13.019805908203125
2937	SO	1993-08-10	13.096169471740723
2938	SO	1993-08-11	13.28707504272461
2939	SO	1993-08-12	13.36343765258789
2940	SO	1993-08-13	13.28707504272461
2941	SO	1993-08-16	13.28707504272461
2942	SO	1993-08-17	13.28707504272461
2943	SO	1993-08-18	13.36343765258789
2944	SO	1993-08-19	13.439800262451172
2945	SO	1993-08-20	13.401618957519531
2946	SO	1993-08-23	13.32525634765625
2947	SO	1993-08-24	13.477980613708496
2948	SO	1993-08-25	13.477980613708496
2949	SO	1993-08-26	13.516162872314453
2950	SO	1993-08-27	13.401618957519531
2951	SO	1993-08-30	13.516162872314453
2952	SO	1993-08-31	13.592524528503418
2953	SO	1993-09-01	13.630705833435059
2954	SO	1993-09-02	13.668888092041016
2955	SO	1993-09-03	13.668888092041016
2956	SO	1993-09-07	13.592524528503418
2957	SO	1993-09-08	13.630705833435059
2958	SO	1993-09-09	13.592524528503418
2959	SO	1993-09-10	13.74524974822998
2960	SO	1993-09-13	13.859793663024902
2961	SO	1993-09-14	13.821613311767578
2962	SO	1993-09-15	14.08888053894043
2963	SO	1993-09-16	14.012518882751465
2964	SO	1993-09-17	14.050700187683105
2965	SO	1993-09-20	13.897974967956543
2966	SO	1993-09-21	13.783431053161621
2967	SO	1993-09-22	13.783431053161621
2968	SO	1993-09-23	13.783431053161621
2969	SO	1993-09-24	13.74524974822998
2970	SO	1993-09-27	13.783431053161621
2971	SO	1993-09-28	13.859793663024902
2972	SO	1993-09-29	13.783431053161621
2973	SO	1993-09-30	13.74524974822998
2974	SO	1993-10-01	13.74524974822998
2975	SO	1993-10-04	13.783431053161621
2976	SO	1993-10-05	13.668888092041016
2977	SO	1993-10-06	13.707069396972656
2978	SO	1993-10-07	13.554344177246094
2979	SO	1993-10-08	13.668888092041016
2980	SO	1993-10-11	13.592524528503418
2981	SO	1993-10-12	13.592524528503418
2982	SO	1993-10-13	13.592524528503418
2983	SO	1993-10-14	13.897974967956543
2984	SO	1993-10-15	13.936156272888184
2985	SO	1993-10-18	14.127062797546387
2986	SO	1993-10-19	14.203425407409668
2987	SO	1993-10-20	14.31796932220459
2988	SO	1993-10-21	14.127062797546387
2989	SO	1993-10-22	13.936156272888184
2990	SO	1993-10-25	13.859793663024902
2991	SO	1993-10-26	13.516162872314453
2992	SO	1993-10-27	13.707069396972656
2993	SO	1993-10-28	13.821613311767578
2994	SO	1993-10-29	13.707069396972656
2995	SO	1993-11-01	13.592524528503418
2996	SO	1993-11-02	13.32525634765625
2997	SO	1993-11-03	12.94344425201416
2998	SO	1993-11-04	12.94344425201416
2999	SO	1993-11-05	13.019805908203125
3000	SO	1993-11-08	13.019805908203125
3001	SO	1993-11-09	13.096169471740723
3002	SO	1993-11-10	13.134349822998047
3003	SO	1993-11-11	12.90526294708252
3004	SO	1993-11-12	13.019805908203125
3005	SO	1993-11-15	12.981624603271484
3006	SO	1993-11-16	13.172531127929688
3007	SO	1993-11-17	13.134349822998047
3008	SO	1993-11-18	13.248893737792969
3009	SO	1993-11-19	13.134349822998047
3010	SO	1993-11-22	13.172531127929688
3011	SO	1993-11-23	13.248893737792969
3012	SO	1993-11-24	13.172531127929688
3013	SO	1993-11-26	13.248893737792969
3014	SO	1993-11-29	13.248893737792969
3015	SO	1993-11-30	13.210713386535645
3016	SO	1993-12-01	13.057988166809082
3017	SO	1993-12-02	12.94344425201416
3018	SO	1993-12-03	12.94344425201416
3019	SO	1993-12-06	13.134349822998047
3020	SO	1993-12-07	13.28707504272461
3021	SO	1993-12-08	13.210713386535645
3022	SO	1993-12-09	13.057988166809082
3023	SO	1993-12-10	13.134349822998047
3024	SO	1993-12-13	13.210713386535645
3025	SO	1993-12-14	13.172531127929688
3026	SO	1993-12-15	13.28707504272461
3027	SO	1993-12-16	13.592524528503418
3028	SO	1993-12-17	13.630705833435059
3029	SO	1993-12-20	13.668888092041016
3030	SO	1993-12-21	13.592524528503418
3031	SO	1993-12-22	13.516162872314453
3032	SO	1993-12-23	13.592524528503418
3033	SO	1993-12-27	13.707069396972656
3034	SO	1993-12-28	13.74524974822998
3035	SO	1993-12-29	13.630705833435059
3036	SO	1993-12-30	13.668888092041016
3037	SO	1993-12-31	13.477980613708496
3038	SO	1994-01-03	13.32525634765625
3039	SO	1994-01-04	13.401618957519531
3040	SO	1994-01-05	13.28707504272461
3041	SO	1994-01-06	13.172531127929688
3042	SO	1994-01-07	13.210713386535645
3043	SO	1994-01-10	13.32525634765625
3044	SO	1994-01-11	13.172531127929688
3045	SO	1994-01-12	13.28707504272461
3046	SO	1994-01-13	13.057988166809082
3047	SO	1994-01-14	13.057988166809082
3048	SO	1994-01-17	13.096169471740723
3049	SO	1994-01-18	13.28707504272461
3050	SO	1994-01-19	13.36343765258789
3051	SO	1994-01-20	13.36343765258789
3052	SO	1994-01-21	13.210713386535645
3053	SO	1994-01-24	13.096169471740723
3054	SO	1994-01-25	12.94344425201416
3055	SO	1994-01-26	13.057988166809082
3056	SO	1994-01-27	13.210713386535645
3057	SO	1994-01-28	13.32525634765625
3058	SO	1994-01-31	13.28707504272461
3059	SO	1994-02-01	12.90526294708252
3060	SO	1994-02-02	12.867080688476562
3061	SO	1994-02-03	12.828900337219238
3062	SO	1994-02-04	12.676175117492676
3063	SO	1994-02-07	12.714356422424316
3064	SO	1994-02-08	12.561631202697754
3065	SO	1994-02-09	12.599813461303711
3066	SO	1994-02-10	12.37072467803955
3067	SO	1994-02-11	12.37072467803955
3068	SO	1994-02-14	12.485268592834473
3069	SO	1994-02-15	12.637993812561035
3070	SO	1994-02-16	12.561631202697754
3071	SO	1994-02-17	12.676175117492676
3072	SO	1994-02-18	12.485268592834473
3073	SO	1994-02-22	12.561631202697754
3074	SO	1994-02-23	12.408905982971191
3075	SO	1994-02-24	12.37072467803955
3076	SO	1994-02-25	12.485268592834473
3077	SO	1994-02-28	12.561631202697754
3078	SO	1994-03-01	12.599813461303711
3079	SO	1994-03-02	12.752537727355957
3080	SO	1994-03-03	12.676175117492676
3081	SO	1994-03-04	12.676175117492676
3082	SO	1994-03-07	12.676175117492676
3083	SO	1994-03-08	12.752537727355957
3084	SO	1994-03-09	12.599813461303711
3085	SO	1994-03-10	12.447088241577148
3086	SO	1994-03-11	12.37072467803955
3087	SO	1994-03-14	12.37072467803955
3088	SO	1994-03-15	12.218000411987305
3089	SO	1994-03-16	12.218000411987305
3090	SO	1994-03-17	12.141637802124023
3091	SO	1994-03-18	11.988912582397461
3092	SO	1994-03-21	12.141637802124023
3093	SO	1994-03-22	12.37072467803955
3094	SO	1994-03-23	12.141637802124023
3095	SO	1994-03-24	12.065275192260742
3096	SO	1994-03-25	11.988912582397461
3097	SO	1994-03-28	12.294363021850586
3098	SO	1994-03-29	12.065275192260742
3099	SO	1994-03-30	11.759824752807617
3100	SO	1994-03-31	11.607099533081055
3101	SO	1994-04-04	11.607099533081055
3102	SO	1994-04-05	11.759824752807617
3103	SO	1994-04-06	11.683463096618652
3104	SO	1994-04-07	11.683463096618652
3105	SO	1994-04-08	11.454375267028809
3106	SO	1994-04-11	11.607099533081055
3107	SO	1994-04-12	11.683463096618652
3108	SO	1994-04-13	11.759824752807617
3109	SO	1994-04-14	11.91254997253418
3110	SO	1994-04-15	11.759824752807617
3111	SO	1994-04-18	11.683463096618652
3112	SO	1994-04-19	11.759824752807617
3113	SO	1994-04-20	12.294363021850586
3114	SO	1994-04-21	12.37072467803955
3115	SO	1994-04-22	12.141637802124023
3116	SO	1994-04-25	12.294363021850586
3117	SO	1994-04-26	11.988912582397461
3118	SO	1994-04-28	11.683463096618652
3119	SO	1994-04-29	11.91254997253418
3120	SO	1994-05-02	11.836188316345215
3121	SO	1994-05-03	11.836188316345215
3122	SO	1994-05-04	11.759824752807617
3123	SO	1994-05-05	11.607099533081055
3124	SO	1994-05-06	11.378012657165527
3125	SO	1994-05-09	11.148924827575684
3126	SO	1994-05-10	11.148924827575684
3127	SO	1994-05-11	10.996199607849121
3128	SO	1994-05-12	11.072563171386719
3129	SO	1994-05-13	11.072563171386719
3130	SO	1994-05-16	11.225288391113281
3131	SO	1994-05-17	11.454375267028809
3132	SO	1994-05-18	11.607099533081055
3133	SO	1994-05-19	11.378012657165527
3134	SO	1994-05-20	11.454375267028809
3135	SO	1994-05-23	11.378012657165527
3136	SO	1994-05-24	11.225288391113281
3137	SO	1994-05-25	11.378012657165527
3138	SO	1994-05-26	11.378012657165527
3139	SO	1994-05-27	11.454375267028809
3140	SO	1994-05-31	11.301650047302246
3141	SO	1994-06-01	11.378012657165527
3142	SO	1994-06-02	11.378012657165527
3143	SO	1994-06-03	11.454375267028809
3144	SO	1994-06-06	11.683463096618652
3145	SO	1994-06-07	11.759824752807617
3146	SO	1994-06-08	11.759824752807617
3147	SO	1994-06-09	11.683463096618652
3148	SO	1994-06-10	11.836188316345215
3149	SO	1994-06-13	11.836188316345215
3150	SO	1994-06-14	11.836188316345215
3151	SO	1994-06-15	11.836188316345215
3152	SO	1994-06-16	11.836188316345215
3153	SO	1994-06-17	11.836188316345215
3154	SO	1994-06-20	11.683463096618652
3155	SO	1994-06-21	11.607099533081055
3156	SO	1994-06-22	11.607099533081055
3157	SO	1994-06-23	11.53073787689209
3158	SO	1994-06-24	11.454375267028809
3159	SO	1994-06-27	11.454375267028809
3160	SO	1994-06-28	11.454375267028809
3161	SO	1994-06-29	11.454375267028809
3162	SO	1994-06-30	11.454375267028809
3163	SO	1994-07-01	11.683463096618652
3164	SO	1994-07-05	11.53073787689209
3165	SO	1994-07-06	11.454375267028809
3166	SO	1994-07-07	11.454375267028809
3167	SO	1994-07-08	11.454375267028809
3168	SO	1994-07-11	11.454375267028809
3169	SO	1994-07-12	11.454375267028809
3170	SO	1994-07-13	11.378012657165527
3171	SO	1994-07-14	11.53073787689209
3172	SO	1994-07-15	11.53073787689209
3173	SO	1994-07-18	11.607099533081055
3174	SO	1994-07-19	11.607099533081055
3175	SO	1994-07-20	11.683463096618652
3176	SO	1994-07-21	11.683463096618652
3177	SO	1994-07-22	11.759824752807617
3178	SO	1994-07-25	11.759824752807617
3179	SO	1994-07-26	11.378012657165527
3180	SO	1994-07-27	11.53073787689209
3181	SO	1994-07-28	11.683463096618652
3182	SO	1994-07-29	11.836188316345215
3183	SO	1994-08-01	11.988912582397461
3184	SO	1994-08-02	11.91254997253418
3185	SO	1994-08-03	12.141637802124023
3186	SO	1994-08-04	11.91254997253418
3187	SO	1994-08-05	11.683463096618652
3188	SO	1994-08-08	11.683463096618652
3189	SO	1994-08-09	11.607099533081055
3190	SO	1994-08-10	11.683463096618652
3191	SO	1994-08-11	11.53073787689209
3192	SO	1994-08-12	11.53073787689209
3193	SO	1994-08-15	11.53073787689209
3194	SO	1994-08-16	11.607099533081055
3195	SO	1994-08-17	11.454375267028809
3196	SO	1994-08-18	11.378012657165527
3197	SO	1994-08-19	11.454375267028809
3198	SO	1994-08-22	11.378012657165527
3199	SO	1994-08-23	11.378012657165527
3200	SO	1994-08-24	11.378012657165527
3201	SO	1994-08-25	11.378012657165527
3202	SO	1994-08-26	11.53073787689209
3203	SO	1994-08-29	11.607099533081055
3204	SO	1994-08-30	11.454375267028809
3205	SO	1994-08-31	11.53073787689209
3206	SO	1994-09-01	11.301650047302246
3207	SO	1994-09-02	11.225288391113281
3208	SO	1994-09-06	11.225288391113281
3209	SO	1994-09-07	11.072563171386719
3210	SO	1994-09-08	11.225288391113281
3211	SO	1994-09-09	11.072563171386719
3212	SO	1994-09-12	10.690750122070312
3213	SO	1994-09-13	10.767112731933594
3214	SO	1994-09-14	10.767112731933594
3215	SO	1994-09-15	10.996199607849121
3216	SO	1994-09-16	10.843475341796875
3217	SO	1994-09-19	10.919837951660156
3218	SO	1994-09-20	10.690750122070312
3219	SO	1994-09-21	10.690750122070312
3220	SO	1994-09-22	10.843475341796875
3221	SO	1994-09-23	10.996199607849121
3222	SO	1994-09-26	11.225288391113281
3223	SO	1994-09-27	11.072563171386719
3224	SO	1994-09-28	11.225288391113281
3225	SO	1994-09-29	11.225288391113281
3226	SO	1994-09-30	11.378012657165527
3227	SO	1994-10-03	11.225288391113281
3228	SO	1994-10-04	11.225288391113281
3229	SO	1994-10-05	11.225288391113281
3230	SO	1994-10-06	11.225288391113281
3231	SO	1994-10-07	11.225288391113281
3232	SO	1994-10-10	11.378012657165527
3233	SO	1994-10-11	11.607099533081055
3234	SO	1994-10-12	11.607099533081055
3235	SO	1994-10-13	11.683463096618652
3236	SO	1994-10-14	11.836188316345215
3237	SO	1994-10-17	11.91254997253418
3238	SO	1994-10-18	11.759824752807617
3239	SO	1994-10-19	11.91254997253418
3240	SO	1994-10-20	11.91254997253418
3241	SO	1994-10-21	11.91254997253418
3242	SO	1994-10-24	11.607099533081055
3243	SO	1994-10-25	11.836188316345215
3244	SO	1994-10-26	11.759824752807617
3245	SO	1994-10-27	11.836188316345215
3246	SO	1994-10-28	12.218000411987305
3247	SO	1994-10-31	12.141637802124023
3248	SO	1994-11-01	11.683463096618652
3249	SO	1994-11-02	11.836188316345215
3250	SO	1994-11-03	11.759824752807617
3251	SO	1994-11-04	11.53073787689209
3252	SO	1994-11-07	11.836188316345215
3253	SO	1994-11-08	11.91254997253418
3254	SO	1994-11-09	11.683463096618652
3255	SO	1994-11-10	11.683463096618652
3256	SO	1994-11-11	11.836188316345215
3257	SO	1994-11-14	11.836188316345215
3258	SO	1994-11-15	11.836188316345215
3259	SO	1994-11-16	11.91254997253418
3260	SO	1994-11-17	11.836188316345215
3261	SO	1994-11-18	11.759824752807617
3262	SO	1994-11-21	11.683463096618652
3263	SO	1994-11-22	11.988912582397461
3264	SO	1994-11-23	12.37072467803955
3265	SO	1994-11-25	12.37072467803955
3266	SO	1994-11-28	12.676175117492676
3267	SO	1994-11-29	12.676175117492676
3268	SO	1994-11-30	12.676175117492676
3269	SO	1994-12-01	12.447088241577148
3270	SO	1994-12-02	12.599813461303711
3271	SO	1994-12-05	12.523449897766113
3272	SO	1994-12-06	12.37072467803955
3273	SO	1994-12-07	12.447088241577148
3274	SO	1994-12-08	12.676175117492676
3275	SO	1994-12-09	12.676175117492676
3276	SO	1994-12-12	12.676175117492676
3277	SO	1994-12-13	12.676175117492676
3278	SO	1994-12-14	12.599813461303711
3279	SO	1994-12-15	12.37072467803955
3280	SO	1994-12-16	12.37072467803955
3281	SO	1994-12-19	12.218000411987305
3282	SO	1994-12-20	12.218000411987305
3283	SO	1994-12-21	12.37072467803955
3284	SO	1994-12-22	12.447088241577148
3285	SO	1994-12-23	12.37072467803955
3286	SO	1994-12-27	12.447088241577148
3287	SO	1994-12-28	12.218000411987305
3288	SO	1994-12-29	12.218000411987305
3289	SO	1994-12-30	12.218000411987305
3290	SO	1995-01-03	12.141637802124023
3291	SO	1995-01-04	12.294363021850586
3292	SO	1995-01-05	12.218000411987305
3293	SO	1995-01-06	12.294363021850586
3294	SO	1995-01-09	12.141637802124023
3295	SO	1995-01-10	12.294363021850586
3296	SO	1995-01-11	12.37072467803955
3297	SO	1995-01-12	12.37072467803955
3298	SO	1995-01-13	12.37072467803955
3299	SO	1995-01-16	12.447088241577148
3300	SO	1995-01-17	12.447088241577148
3301	SO	1995-01-18	12.294363021850586
3302	SO	1995-01-19	12.37072467803955
3303	SO	1995-01-20	12.523449897766113
3304	SO	1995-01-23	12.523449897766113
3305	SO	1995-01-24	12.447088241577148
3306	SO	1995-01-25	12.523449897766113
3307	SO	1995-01-26	12.599813461303711
3308	SO	1995-01-27	12.676175117492676
3309	SO	1995-01-30	12.752537727355957
3310	SO	1995-01-31	12.752537727355957
3311	SO	1995-02-01	12.752537727355957
3312	SO	1995-02-02	12.752537727355957
3313	SO	1995-02-03	12.981624603271484
3314	SO	1995-02-06	12.981624603271484
3315	SO	1995-02-07	12.828900337219238
3316	SO	1995-02-08	12.981624603271484
3317	SO	1995-02-09	12.828900337219238
3318	SO	1995-02-10	12.828900337219238
3319	SO	1995-02-13	12.599813461303711
3320	SO	1995-02-14	12.676175117492676
3321	SO	1995-02-15	12.676175117492676
3322	SO	1995-02-16	12.599813461303711
3323	SO	1995-02-17	12.599813461303711
3324	SO	1995-02-21	12.599813461303711
3325	SO	1995-02-22	12.523449897766113
3326	SO	1995-02-23	12.523449897766113
3327	SO	1995-02-24	12.676175117492676
3328	SO	1995-02-27	12.523449897766113
3329	SO	1995-02-28	12.599813461303711
3330	SO	1995-03-01	12.37072467803955
3331	SO	1995-03-02	12.218000411987305
3332	SO	1995-03-03	11.988912582397461
3333	SO	1995-03-06	11.91254997253418
3334	SO	1995-03-07	11.91254997253418
3335	SO	1995-03-08	12.065275192260742
3336	SO	1995-03-09	12.065275192260742
3337	SO	1995-03-10	12.141637802124023
3338	SO	1995-03-13	12.141637802124023
3339	SO	1995-03-14	12.294363021850586
3340	SO	1995-03-15	12.218000411987305
3341	SO	1995-03-16	12.447088241577148
3342	SO	1995-03-17	12.37072467803955
3343	SO	1995-03-20	12.37072467803955
3344	SO	1995-03-21	12.447088241577148
3345	SO	1995-03-22	12.294363021850586
3346	SO	1995-03-23	12.218000411987305
3347	SO	1995-03-24	12.37072467803955
3348	SO	1995-03-27	12.37072467803955
3349	SO	1995-03-28	12.37072467803955
3350	SO	1995-03-29	12.218000411987305
3351	SO	1995-03-30	12.37072467803955
3352	SO	1995-03-31	12.447088241577148
3353	SO	1995-04-03	12.37072467803955
3354	SO	1995-04-04	12.828900337219238
3355	SO	1995-04-05	12.981624603271484
3356	SO	1995-04-06	12.752537727355957
3357	SO	1995-04-07	12.752537727355957
3358	SO	1995-04-10	12.676175117492676
3359	SO	1995-04-11	12.676175117492676
3360	SO	1995-04-12	12.599813461303711
3361	SO	1995-04-13	12.676175117492676
3362	SO	1995-04-17	12.676175117492676
3363	SO	1995-04-18	12.599813461303711
3364	SO	1995-04-19	12.676175117492676
3365	SO	1995-04-20	12.752537727355957
3366	SO	1995-04-21	12.90526294708252
3367	SO	1995-04-24	12.752537727355957
3368	SO	1995-04-25	12.599813461303711
3369	SO	1995-04-26	12.599813461303711
3370	SO	1995-04-27	12.676175117492676
3371	SO	1995-04-28	12.599813461303711
3372	SO	1995-05-01	12.37072467803955
3373	SO	1995-05-02	12.447088241577148
3374	SO	1995-05-03	12.599813461303711
3375	SO	1995-05-04	12.447088241577148
3376	SO	1995-05-05	12.752537727355957
3377	SO	1995-05-08	12.599813461303711
3378	SO	1995-05-09	12.599813461303711
3379	SO	1995-05-10	12.599813461303711
3380	SO	1995-05-11	12.523449897766113
3381	SO	1995-05-12	12.676175117492676
3382	SO	1995-05-15	12.828900337219238
3383	SO	1995-05-16	13.057988166809082
3384	SO	1995-05-17	12.981624603271484
3385	SO	1995-05-18	12.676175117492676
3386	SO	1995-05-19	12.752537727355957
3387	SO	1995-05-22	12.828900337219238
3388	SO	1995-05-23	12.752537727355957
3389	SO	1995-05-24	12.676175117492676
3390	SO	1995-05-25	13.134349822998047
3391	SO	1995-05-26	13.057988166809082
3392	SO	1995-05-30	13.210713386535645
3393	SO	1995-05-31	13.516162872314453
3394	SO	1995-06-01	13.439800262451172
3395	SO	1995-06-02	13.516162872314453
3396	SO	1995-06-05	13.516162872314453
3397	SO	1995-06-06	13.821613311767578
3398	SO	1995-06-07	13.592524528503418
3399	SO	1995-06-08	13.439800262451172
3400	SO	1995-06-09	13.36343765258789
3401	SO	1995-06-12	13.439800262451172
3402	SO	1995-06-13	13.668888092041016
3403	SO	1995-06-14	13.668888092041016
3404	SO	1995-06-15	13.668888092041016
3405	SO	1995-06-16	13.74524974822998
3406	SO	1995-06-19	13.74524974822998
3407	SO	1995-06-20	13.74524974822998
3408	SO	1995-06-21	13.592524528503418
3409	SO	1995-06-22	13.974337577819824
3410	SO	1995-06-23	13.897974967956543
3411	SO	1995-06-26	13.74524974822998
3412	SO	1995-06-27	13.74524974822998
3413	SO	1995-06-28	13.897974967956543
3414	SO	1995-06-29	13.668888092041016
3415	SO	1995-06-30	13.668888092041016
3416	SO	1995-07-03	13.592524528503418
3417	SO	1995-07-05	13.592524528503418
3418	SO	1995-07-06	13.668888092041016
3419	SO	1995-07-07	13.516162872314453
3420	SO	1995-07-10	13.439800262451172
3421	SO	1995-07-11	13.439800262451172
3422	SO	1995-07-12	13.439800262451172
3423	SO	1995-07-13	13.36343765258789
3424	SO	1995-07-14	13.134349822998047
3425	SO	1995-07-17	13.28707504272461
3426	SO	1995-07-18	13.36343765258789
3427	SO	1995-07-19	13.210713386535645
3428	SO	1995-07-20	13.439800262451172
3429	SO	1995-07-21	13.36343765258789
3430	SO	1995-07-24	13.668888092041016
3431	SO	1995-07-25	13.516162872314453
3432	SO	1995-07-26	13.439800262451172
3433	SO	1995-07-27	13.592524528503418
3434	SO	1995-07-28	13.36343765258789
3435	SO	1995-07-31	13.439800262451172
3436	SO	1995-08-01	13.28707504272461
3437	SO	1995-08-02	13.28707504272461
3438	SO	1995-08-03	13.134349822998047
3439	SO	1995-08-04	13.134349822998047
3440	SO	1995-08-07	13.134349822998047
3441	SO	1995-08-08	13.134349822998047
3442	SO	1995-08-09	13.057988166809082
3443	SO	1995-08-10	13.057988166809082
3444	SO	1995-08-11	13.134349822998047
3445	SO	1995-08-14	12.981624603271484
3446	SO	1995-08-15	13.134349822998047
3447	SO	1995-08-16	13.439800262451172
3448	SO	1995-08-17	13.36343765258789
3449	SO	1995-08-18	13.36343765258789
3450	SO	1995-08-21	13.439800262451172
3451	SO	1995-08-22	13.28707504272461
3452	SO	1995-08-23	13.134349822998047
3453	SO	1995-08-24	13.057988166809082
3454	SO	1995-08-25	13.28707504272461
3455	SO	1995-08-28	13.28707504272461
3456	SO	1995-08-29	13.134349822998047
3457	SO	1995-08-30	12.981624603271484
3458	SO	1995-08-31	12.90526294708252
3459	SO	1995-09-01	13.057988166809082
3460	SO	1995-09-05	13.057988166809082
3461	SO	1995-09-06	13.057988166809082
3462	SO	1995-09-07	13.057988166809082
3463	SO	1995-09-08	13.210713386535645
3464	SO	1995-09-11	13.134349822998047
3465	SO	1995-09-12	13.210713386535645
3466	SO	1995-09-13	13.134349822998047
3467	SO	1995-09-14	13.28707504272461
3468	SO	1995-09-15	13.516162872314453
3469	SO	1995-09-18	13.439800262451172
3470	SO	1995-09-19	13.439800262451172
3471	SO	1995-09-20	13.36343765258789
3472	SO	1995-09-21	13.36343765258789
3473	SO	1995-09-22	13.592524528503418
3474	SO	1995-09-25	13.821613311767578
3475	SO	1995-09-26	13.74524974822998
3476	SO	1995-09-27	14.050700187683105
3477	SO	1995-09-28	14.432513236999512
3478	SO	1995-09-29	14.356149673461914
3479	SO	1995-10-02	14.585238456726074
3480	SO	1995-10-03	14.661600112915039
3481	SO	1995-10-04	14.585238456726074
3482	SO	1995-10-05	14.27978801727295
3483	SO	1995-10-06	14.432513236999512
3484	SO	1995-10-09	14.432513236999512
3485	SO	1995-10-10	14.73796272277832
3486	SO	1995-10-11	14.661600112915039
3487	SO	1995-10-12	14.432513236999512
3488	SO	1995-10-13	14.585238456726074
3489	SO	1995-10-16	14.27978801727295
3490	SO	1995-10-17	14.356149673461914
3491	SO	1995-10-18	14.356149673461914
3492	SO	1995-10-19	14.661600112915039
3493	SO	1995-10-20	14.890687942504883
3494	SO	1995-10-23	14.890687942504883
3495	SO	1995-10-24	15.043413162231445
3496	SO	1995-10-25	15.043413162231445
3497	SO	1995-10-26	14.967049598693848
3498	SO	1995-10-27	14.73796272277832
3499	SO	1995-10-30	14.73796272277832
3500	SO	1995-10-31	14.585238456726074
3501	SO	1995-11-01	14.585238456726074
3502	SO	1995-11-02	14.27978801727295
3503	SO	1995-11-03	14.356149673461914
3504	SO	1995-11-06	14.127062797546387
3505	SO	1995-11-07	14.050700187683105
3506	SO	1995-11-08	14.27978801727295
3507	SO	1995-11-09	14.050700187683105
3508	SO	1995-11-10	14.050700187683105
3509	SO	1995-11-13	14.127062797546387
3510	SO	1995-11-14	14.050700187683105
3511	SO	1995-11-15	14.050700187683105
3512	SO	1995-11-16	14.203425407409668
3513	SO	1995-11-17	14.27978801727295
3514	SO	1995-11-20	14.127062797546387
3515	SO	1995-11-21	14.27978801727295
3516	SO	1995-11-22	14.050700187683105
3517	SO	1995-11-24	14.050700187683105
3518	SO	1995-11-27	14.27978801727295
3519	SO	1995-11-28	14.356149673461914
3520	SO	1995-11-29	14.203425407409668
3521	SO	1995-11-30	13.974337577819824
3522	SO	1995-12-01	14.127062797546387
3523	SO	1995-12-04	14.356149673461914
3524	SO	1995-12-05	14.585238456726074
3525	SO	1995-12-06	14.585238456726074
3526	SO	1995-12-07	14.508874893188477
3527	SO	1995-12-08	14.31796932220459
3528	SO	1995-12-11	14.508874893188477
3529	SO	1995-12-12	14.585238456726074
3530	SO	1995-12-13	14.73796272277832
3531	SO	1995-12-14	14.661600112915039
3532	SO	1995-12-15	14.890687942504883
3533	SO	1995-12-18	15.043413162231445
3534	SO	1995-12-19	15.043413162231445
3535	SO	1995-12-20	14.814325332641602
3536	SO	1995-12-21	14.890687942504883
3537	SO	1995-12-22	14.814325332641602
3538	SO	1995-12-26	14.814325332641602
3539	SO	1995-12-27	14.890687942504883
3540	SO	1995-12-28	14.967049598693848
3541	SO	1995-12-29	15.043413162231445
3542	SO	1996-01-02	15.043413162231445
3543	SO	1996-01-03	15.043413162231445
3544	SO	1996-01-04	14.967049598693848
3545	SO	1996-01-05	15.11977481842041
3546	SO	1996-01-08	15.043413162231445
3547	SO	1996-01-09	15.12932014465332
3548	SO	1996-01-10	15.196138381958008
3549	SO	1996-01-11	15.196138381958008
3550	SO	1996-01-12	15.043413162231445
3551	SO	1996-01-15	15.272500038146973
3552	SO	1996-01-16	15.425225257873535
3553	SO	1996-01-17	15.577949523925781
3554	SO	1996-01-18	15.425225257873535
3555	SO	1996-01-19	15.272500038146973
3556	SO	1996-01-22	15.11977481842041
3557	SO	1996-01-23	15.348862648010254
3558	SO	1996-01-24	15.654313087463379
3559	SO	1996-01-25	15.425225257873535
3560	SO	1996-01-26	15.425225257873535
3561	SO	1996-01-29	15.425225257873535
3562	SO	1996-01-30	15.501587867736816
3563	SO	1996-01-31	15.501587867736816
3564	SO	1996-02-01	15.11977481842041
3565	SO	1996-02-02	15.11977481842041
3566	SO	1996-02-05	15.196138381958008
3567	SO	1996-02-06	15.11977481842041
3568	SO	1996-02-07	15.348862648010254
3569	SO	1996-02-08	15.348862648010254
3570	SO	1996-02-09	15.425225257873535
3571	SO	1996-02-12	15.577949523925781
3572	SO	1996-02-13	15.730674743652344
3573	SO	1996-02-14	15.577949523925781
3574	SO	1996-02-15	15.577949523925781
3575	SO	1996-02-16	15.501587867736816
3576	SO	1996-02-20	15.043413162231445
3577	SO	1996-02-21	15.043413162231445
3578	SO	1996-02-22	15.425225257873535
3579	SO	1996-02-23	15.348862648010254
3580	SO	1996-02-26	15.196138381958008
3581	SO	1996-02-27	14.890687942504883
3582	SO	1996-02-28	14.661600112915039
3583	SO	1996-02-29	14.585238456726074
3584	SO	1996-03-01	14.890687942504883
3585	SO	1996-03-04	14.967049598693848
3586	SO	1996-03-05	14.890687942504883
3587	SO	1996-03-06	14.814325332641602
3588	SO	1996-03-07	14.73796272277832
3589	SO	1996-03-08	14.356149673461914
3590	SO	1996-03-11	14.127062797546387
3591	SO	1996-03-12	13.974337577819824
3592	SO	1996-03-13	13.821613311767578
3593	SO	1996-03-14	13.821613311767578
3594	SO	1996-03-15	14.127062797546387
3595	SO	1996-03-18	14.432513236999512
3596	SO	1996-03-19	14.356149673461914
3597	SO	1996-03-20	14.432513236999512
3598	SO	1996-03-21	14.356149673461914
3599	SO	1996-03-22	14.432513236999512
3600	SO	1996-03-25	14.432513236999512
3601	SO	1996-03-26	14.661600112915039
3602	SO	1996-03-27	14.585238456726074
3603	SO	1996-03-28	14.73796272277832
3604	SO	1996-03-29	14.585238456726074
3605	SO	1996-04-01	14.661600112915039
3606	SO	1996-04-02	14.814325332641602
3607	SO	1996-04-03	14.814325332641602
3608	SO	1996-04-04	14.890687942504883
3609	SO	1996-04-08	14.356149673461914
3610	SO	1996-04-09	14.356149673461914
3611	SO	1996-04-10	13.897974967956543
3612	SO	1996-04-11	13.897974967956543
3613	SO	1996-04-12	13.974337577819824
3614	SO	1996-04-15	14.127062797546387
3615	SO	1996-04-16	14.050700187683105
3616	SO	1996-04-17	13.516162872314453
3617	SO	1996-04-18	13.439800262451172
3618	SO	1996-04-19	13.516162872314453
3619	SO	1996-04-22	13.439800262451172
3620	SO	1996-04-23	13.28707504272461
3621	SO	1996-04-24	13.592524528503418
3622	SO	1996-04-25	13.74524974822998
3623	SO	1996-04-26	13.592524528503418
3624	SO	1996-04-29	13.516162872314453
3625	SO	1996-04-30	13.439800262451172
3626	SO	1996-05-01	13.592524528503418
3627	SO	1996-05-02	13.28707504272461
3628	SO	1996-05-03	13.134349822998047
3629	SO	1996-05-06	13.28707504272461
3630	SO	1996-05-07	13.28707504272461
3631	SO	1996-05-08	13.668888092041016
3632	SO	1996-05-09	13.592524528503418
3633	SO	1996-05-10	13.821613311767578
3634	SO	1996-05-13	14.127062797546387
3635	SO	1996-05-14	14.203425407409668
3636	SO	1996-05-15	14.127062797546387
3637	SO	1996-05-16	14.127062797546387
3638	SO	1996-05-17	14.203425407409668
3639	SO	1996-05-20	14.27978801727295
3640	SO	1996-05-21	14.27978801727295
3641	SO	1996-05-22	14.508874893188477
3642	SO	1996-05-23	14.508874893188477
3643	SO	1996-05-24	14.661600112915039
3644	SO	1996-05-28	14.661600112915039
3645	SO	1996-05-29	14.585238456726074
3646	SO	1996-05-30	14.432513236999512
3647	SO	1996-05-31	14.127062797546387
3648	SO	1996-06-03	13.897974967956543
3649	SO	1996-06-04	13.897974967956543
3650	SO	1996-06-05	14.203425407409668
3651	SO	1996-06-06	14.127062797546387
3652	SO	1996-06-07	13.897974967956543
3653	SO	1996-06-10	13.821613311767578
3654	SO	1996-06-11	13.74524974822998
3655	SO	1996-06-12	13.592524528503418
3656	SO	1996-06-13	13.668888092041016
3657	SO	1996-06-14	13.821613311767578
3658	SO	1996-06-17	13.592524528503418
3659	SO	1996-06-18	13.668888092041016
3660	SO	1996-06-19	13.668888092041016
3661	SO	1996-06-20	13.74524974822998
3662	SO	1996-06-21	14.203425407409668
3663	SO	1996-06-24	14.203425407409668
3664	SO	1996-06-25	14.356149673461914
3665	SO	1996-06-26	14.356149673461914
3666	SO	1996-06-27	14.585238456726074
3667	SO	1996-06-28	15.043413162231445
3668	SO	1996-07-01	14.890687942504883
3669	SO	1996-07-02	14.585238456726074
3670	SO	1996-07-03	14.73796272277832
3671	SO	1996-07-05	14.127062797546387
3672	SO	1996-07-08	14.27978801727295
3673	SO	1996-07-09	14.27978801727295
3674	SO	1996-07-10	14.203425407409668
3675	SO	1996-07-11	14.356149673461914
3676	SO	1996-07-12	14.508874893188477
3677	SO	1996-07-15	14.432513236999512
3678	SO	1996-07-16	14.27978801727295
3679	SO	1996-07-17	13.897974967956543
3680	SO	1996-07-18	13.821613311767578
3681	SO	1996-07-19	13.74524974822998
3682	SO	1996-07-22	13.668888092041016
3683	SO	1996-07-23	13.668888092041016
3684	SO	1996-07-24	13.74524974822998
3685	SO	1996-07-25	13.821613311767578
3686	SO	1996-07-26	13.74524974822998
3687	SO	1996-07-29	13.592524528503418
3688	SO	1996-07-30	13.668888092041016
3689	SO	1996-07-31	13.821613311767578
3690	SO	1996-08-01	13.897974967956543
3691	SO	1996-08-02	14.127062797546387
3692	SO	1996-08-05	13.974337577819824
3693	SO	1996-08-06	13.897974967956543
3694	SO	1996-08-07	13.821613311767578
3695	SO	1996-08-08	13.897974967956543
3696	SO	1996-08-09	13.897974967956543
3697	SO	1996-08-12	14.050700187683105
3698	SO	1996-08-13	13.974337577819824
3699	SO	1996-08-14	13.974337577819824
3700	SO	1996-08-15	13.668888092041016
3701	SO	1996-08-16	13.821613311767578
3702	SO	1996-08-19	13.897974967956543
3703	SO	1996-08-20	13.974337577819824
3704	SO	1996-08-21	14.203425407409668
3705	SO	1996-08-22	14.203425407409668
3706	SO	1996-08-23	14.050700187683105
3707	SO	1996-08-26	13.897974967956543
3708	SO	1996-08-27	13.897974967956543
3709	SO	1996-08-28	13.897974967956543
3710	SO	1996-08-29	13.897974967956543
3711	SO	1996-08-30	13.74524974822998
3712	SO	1996-09-03	13.668888092041016
3713	SO	1996-09-04	13.592524528503418
3714	SO	1996-09-05	13.36343765258789
3715	SO	1996-09-06	13.36343765258789
3716	SO	1996-09-09	13.592524528503418
3717	SO	1996-09-10	13.439800262451172
3718	SO	1996-09-11	13.36343765258789
3719	SO	1996-09-12	13.439800262451172
3720	SO	1996-09-13	13.668888092041016
3721	SO	1996-09-16	13.821613311767578
3722	SO	1996-09-17	13.74524974822998
3723	SO	1996-09-18	13.516162872314453
3724	SO	1996-09-19	13.36343765258789
3725	SO	1996-09-20	13.592524528503418
3726	SO	1996-09-23	13.668888092041016
3727	SO	1996-09-24	13.668888092041016
3728	SO	1996-09-25	13.592524528503418
3729	SO	1996-09-26	13.74524974822998
3730	SO	1996-09-27	13.74524974822998
3731	SO	1996-09-30	13.74524974822998
3732	SO	1996-10-01	13.592524528503418
3733	SO	1996-10-02	13.668888092041016
3734	SO	1996-10-03	13.592524528503418
3735	SO	1996-10-04	13.821613311767578
3736	SO	1996-10-07	13.74524974822998
3737	SO	1996-10-08	13.74524974822998
3738	SO	1996-10-09	13.439800262451172
3739	SO	1996-10-10	13.36343765258789
3740	SO	1996-10-11	13.36343765258789
3741	SO	1996-10-14	13.439800262451172
3742	SO	1996-10-15	13.439800262451172
3743	SO	1996-10-16	13.516162872314453
3744	SO	1996-10-17	13.516162872314453
3745	SO	1996-10-18	13.592524528503418
3746	SO	1996-10-21	13.592524528503418
3747	SO	1996-10-22	13.592524528503418
3748	SO	1996-10-23	13.439800262451172
3749	SO	1996-10-24	13.516162872314453
3750	SO	1996-10-25	13.516162872314453
3751	SO	1996-10-28	13.439800262451172
3752	SO	1996-10-29	13.668888092041016
3753	SO	1996-10-30	13.668888092041016
3754	SO	1996-10-31	13.516162872314453
3755	SO	1996-11-01	13.592524528503418
3756	SO	1996-11-04	13.668888092041016
3757	SO	1996-11-05	13.74524974822998
3758	SO	1996-11-06	13.974337577819824
3759	SO	1996-11-07	13.897974967956543
3760	SO	1996-11-08	13.821613311767578
3761	SO	1996-11-11	13.74524974822998
3762	SO	1996-11-12	13.821613311767578
3763	SO	1996-11-13	13.974337577819824
3764	SO	1996-11-14	13.974337577819824
3765	SO	1996-11-15	13.821613311767578
3766	SO	1996-11-18	13.821613311767578
3767	SO	1996-11-19	13.668888092041016
3768	SO	1996-11-20	13.74524974822998
3769	SO	1996-11-21	13.74524974822998
3770	SO	1996-11-22	13.821613311767578
3771	SO	1996-11-25	13.592524528503418
3772	SO	1996-11-26	13.516162872314453
3773	SO	1996-11-27	13.592524528503418
3774	SO	1996-11-29	13.592524528503418
3775	SO	1996-12-02	13.439800262451172
3776	SO	1996-12-03	13.516162872314453
3777	SO	1996-12-04	13.668888092041016
3778	SO	1996-12-05	13.821613311767578
3779	SO	1996-12-06	13.592524528503418
3780	SO	1996-12-09	13.668888092041016
3781	SO	1996-12-10	13.516162872314453
3782	SO	1996-12-11	13.36343765258789
3783	SO	1996-12-12	12.981624603271484
3784	SO	1996-12-13	12.981624603271484
3785	SO	1996-12-16	13.134349822998047
3786	SO	1996-12-17	13.36343765258789
3787	SO	1996-12-18	13.36343765258789
3788	SO	1996-12-19	13.668888092041016
3789	SO	1996-12-20	13.74524974822998
3790	SO	1996-12-23	13.668888092041016
3791	SO	1996-12-24	13.74524974822998
3792	SO	1996-12-26	13.897974967956543
3793	SO	1996-12-27	13.974337577819824
3794	SO	1996-12-30	13.974337577819824
3795	SO	1996-12-31	13.821613311767578
3796	SO	1997-01-02	13.592524528503418
3797	SO	1997-01-03	13.592524528503418
3798	SO	1997-01-06	13.74524974822998
3799	SO	1997-01-07	13.974337577819824
3800	SO	1997-01-08	13.821613311767578
3801	SO	1997-01-09	13.821613311767578
3802	SO	1997-01-10	13.821613311767578
3803	SO	1997-01-13	13.74524974822998
3804	SO	1997-01-14	13.821613311767578
3805	SO	1997-01-15	14.203425407409668
3806	SO	1997-01-16	13.897974967956543
3807	SO	1997-01-17	14.050700187683105
3808	SO	1997-01-20	13.897974967956543
3809	SO	1997-01-21	13.974337577819824
3810	SO	1997-01-22	14.127062797546387
3811	SO	1997-01-23	13.897974967956543
3812	SO	1997-01-24	13.821613311767578
3813	SO	1997-01-27	13.592524528503418
3814	SO	1997-01-28	13.516162872314453
3815	SO	1997-01-29	13.516162872314453
3816	SO	1997-01-30	13.36343765258789
3817	SO	1997-01-31	13.36343765258789
3818	SO	1997-02-03	13.36343765258789
3819	SO	1997-02-04	13.36343765258789
3820	SO	1997-02-05	13.210713386535645
3821	SO	1997-02-06	13.134349822998047
3822	SO	1997-02-07	13.28707504272461
3823	SO	1997-02-10	13.36343765258789
3824	SO	1997-02-11	13.36343765258789
3825	SO	1997-02-12	13.439800262451172
3826	SO	1997-02-13	13.592524528503418
3827	SO	1997-02-14	13.516162872314453
3828	SO	1997-02-18	13.516162872314453
3829	SO	1997-02-19	13.36343765258789
3830	SO	1997-02-20	13.28707504272461
3831	SO	1997-02-21	13.36343765258789
3832	SO	1997-02-24	13.516162872314453
3833	SO	1997-02-25	13.516162872314453
3834	SO	1997-02-26	13.36343765258789
3835	SO	1997-02-27	13.28707504272461
3836	SO	1997-02-28	13.28707504272461
3837	SO	1997-03-03	13.36343765258789
3838	SO	1997-03-04	13.28707504272461
3839	SO	1997-03-05	13.134349822998047
3840	SO	1997-03-06	13.057988166809082
3841	SO	1997-03-07	13.28707504272461
3842	SO	1997-03-10	13.28707504272461
3843	SO	1997-03-11	13.210713386535645
3844	SO	1997-03-12	13.134349822998047
3845	SO	1997-03-13	12.90526294708252
3846	SO	1997-03-14	12.828900337219238
3847	SO	1997-03-17	13.057988166809082
3848	SO	1997-03-18	13.134349822998047
3849	SO	1997-03-19	12.981624603271484
3850	SO	1997-03-20	12.981624603271484
3851	SO	1997-03-21	12.981624603271484
3852	SO	1997-03-24	13.210713386535645
3853	SO	1997-03-25	13.439800262451172
3854	SO	1997-03-26	13.134349822998047
3855	SO	1997-03-27	12.828900337219238
3856	SO	1997-03-31	12.90526294708252
3857	SO	1997-04-01	13.057988166809082
3858	SO	1997-04-02	13.134349822998047
3859	SO	1997-04-03	13.057988166809082
3860	SO	1997-04-04	13.057988166809082
3861	SO	1997-04-07	13.134349822998047
3862	SO	1997-04-08	12.90526294708252
3863	SO	1997-04-09	12.828900337219238
3864	SO	1997-04-10	12.981624603271484
3865	SO	1997-04-11	12.752537727355957
3866	SO	1997-04-14	12.752537727355957
3867	SO	1997-04-15	12.90526294708252
3868	SO	1997-04-16	12.90526294708252
3869	SO	1997-04-17	12.981624603271484
3870	SO	1997-04-18	12.981624603271484
3871	SO	1997-04-21	12.752537727355957
3872	SO	1997-04-22	12.828900337219238
3873	SO	1997-04-23	12.599813461303711
3874	SO	1997-04-24	12.218000411987305
3875	SO	1997-04-25	12.37072467803955
3876	SO	1997-04-28	12.523449897766113
3877	SO	1997-04-29	12.676175117492676
3878	SO	1997-04-30	12.447088241577148
3879	SO	1997-05-01	12.37072467803955
3880	SO	1997-05-02	12.676175117492676
3881	SO	1997-05-05	13.057988166809082
3882	SO	1997-05-06	13.057988166809082
3883	SO	1997-05-07	12.752537727355957
3884	SO	1997-05-08	12.90526294708252
3885	SO	1997-05-09	12.90526294708252
3886	SO	1997-05-12	12.981624603271484
3887	SO	1997-05-13	12.90526294708252
3888	SO	1997-05-14	13.057988166809082
3889	SO	1997-05-15	13.057988166809082
3890	SO	1997-05-16	12.981624603271484
3891	SO	1997-05-19	13.057988166809082
3892	SO	1997-05-20	13.057988166809082
3893	SO	1997-05-21	13.057988166809082
3894	SO	1997-05-22	12.828900337219238
3895	SO	1997-05-23	13.057988166809082
3896	SO	1997-05-27	12.981624603271484
3897	SO	1997-05-28	13.134349822998047
3898	SO	1997-05-29	12.90526294708252
3899	SO	1997-05-30	12.90526294708252
3900	SO	1997-06-02	12.752537727355957
3901	SO	1997-06-03	12.752537727355957
3902	SO	1997-06-04	12.828900337219238
3903	SO	1997-06-05	12.981624603271484
3904	SO	1997-06-06	13.057988166809082
3905	SO	1997-06-09	12.90526294708252
3906	SO	1997-06-10	12.981624603271484
3907	SO	1997-06-11	13.210713386535645
3908	SO	1997-06-12	13.439800262451172
3909	SO	1997-06-13	13.439800262451172
3910	SO	1997-06-16	13.36343765258789
3911	SO	1997-06-17	13.210713386535645
3912	SO	1997-06-18	13.210713386535645
3913	SO	1997-06-19	13.36343765258789
3914	SO	1997-06-20	13.28707504272461
3915	SO	1997-06-23	13.36343765258789
3916	SO	1997-06-24	13.36343765258789
3917	SO	1997-06-25	13.248893737792969
3918	SO	1997-06-26	13.28707504272461
3919	SO	1997-06-27	13.210713386535645
3920	SO	1997-06-30	13.36343765258789
3921	SO	1997-07-01	13.248893737792969
3922	SO	1997-07-02	13.401618957519531
3923	SO	1997-07-03	13.554344177246094
3924	SO	1997-07-07	13.439800262451172
3925	SO	1997-07-08	13.477980613708496
3926	SO	1997-07-09	13.36343765258789
3927	SO	1997-07-10	13.516162872314453
3928	SO	1997-07-11	13.516162872314453
3929	SO	1997-07-14	13.439800262451172
3930	SO	1997-07-15	13.516162872314453
3931	SO	1997-07-16	13.516162872314453
3932	SO	1997-07-17	12.981624603271484
3933	SO	1997-07-18	12.94344425201416
3934	SO	1997-07-21	13.134349822998047
3935	SO	1997-07-22	13.36343765258789
3936	SO	1997-07-23	13.134349822998047
3937	SO	1997-07-24	13.096169471740723
3938	SO	1997-07-25	13.057988166809082
3939	SO	1997-07-28	12.981624603271484
3940	SO	1997-07-29	13.172531127929688
3941	SO	1997-07-30	13.516162872314453
3942	SO	1997-07-31	13.401618957519531
3943	SO	1997-08-01	13.248893737792969
3944	SO	1997-08-04	13.28707504272461
3945	SO	1997-08-05	13.172531127929688
3946	SO	1997-08-06	13.28707504272461
3947	SO	1997-08-07	13.134349822998047
3948	SO	1997-08-08	13.057988166809082
3949	SO	1997-08-11	13.248893737792969
3950	SO	1997-08-12	13.28707504272461
3951	SO	1997-08-13	13.210713386535645
3952	SO	1997-08-14	12.981624603271484
3953	SO	1997-08-15	12.752537727355957
3954	SO	1997-08-18	13.019805908203125
3955	SO	1997-08-19	13.210713386535645
3956	SO	1997-08-20	13.172531127929688
3957	SO	1997-08-21	13.096169471740723
3958	SO	1997-08-22	13.172531127929688
3959	SO	1997-08-25	13.172531127929688
3960	SO	1997-08-26	13.096169471740723
3961	SO	1997-08-27	13.057988166809082
3962	SO	1997-08-28	12.94344425201416
3963	SO	1997-08-29	12.867080688476562
3964	SO	1997-09-02	13.057988166809082
3965	SO	1997-09-03	13.172531127929688
3966	SO	1997-09-04	13.172531127929688
3967	SO	1997-09-05	13.172531127929688
3968	SO	1997-09-08	13.28707504272461
3969	SO	1997-09-09	13.477980613708496
3970	SO	1997-09-10	13.401618957519531
3971	SO	1997-09-11	13.401618957519531
3972	SO	1997-09-12	13.554344177246094
3973	SO	1997-09-15	13.592524528503418
3974	SO	1997-09-16	13.897974967956543
3975	SO	1997-09-17	13.821613311767578
3976	SO	1997-09-18	13.859793663024902
3977	SO	1997-09-19	13.897974967956543
3978	SO	1997-09-22	13.897974967956543
3979	SO	1997-09-23	13.859793663024902
3980	SO	1997-09-24	13.74524974822998
3981	SO	1997-09-25	13.859793663024902
3982	SO	1997-09-26	13.974337577819824
3983	SO	1997-09-29	13.897974967956543
3984	SO	1997-09-30	13.783431053161621
3985	SO	1997-10-01	13.936156272888184
3986	SO	1997-10-02	14.050700187683105
3987	SO	1997-10-03	13.897974967956543
3988	SO	1997-10-06	13.936156272888184
3989	SO	1997-10-07	13.936156272888184
3990	SO	1997-10-08	13.668888092041016
3991	SO	1997-10-09	13.783431053161621
3992	SO	1997-10-10	13.974337577819824
3993	SO	1997-10-13	14.012518882751465
3994	SO	1997-10-14	14.165244102478027
3995	SO	1997-10-15	14.165244102478027
3996	SO	1997-10-16	14.394330978393555
3997	SO	1997-10-17	14.31796932220459
3998	SO	1997-10-20	14.394330978393555
3999	SO	1997-10-21	14.470693588256836
4000	SO	1997-10-22	14.814325332641602
4001	SO	1997-10-23	14.585238456726074
4002	SO	1997-10-24	14.661600112915039
4003	SO	1997-10-27	14.508874893188477
4004	SO	1997-10-28	14.508874893188477
4005	SO	1997-10-29	14.203425407409668
4006	SO	1997-10-30	13.821613311767578
4007	SO	1997-10-31	14.012518882751465
4008	SO	1997-11-03	14.241605758666992
4009	SO	1997-11-04	14.203425407409668
4010	SO	1997-11-05	13.859793663024902
4011	SO	1997-11-06	13.74524974822998
4012	SO	1997-11-07	13.783431053161621
4013	SO	1997-11-10	13.783431053161621
4014	SO	1997-11-11	13.936156272888184
4015	SO	1997-11-12	14.050700187683105
4016	SO	1997-11-13	13.974337577819824
4017	SO	1997-11-14	13.516162872314453
4018	SO	1997-11-17	13.859793663024902
4019	SO	1997-11-18	13.707069396972656
4020	SO	1997-11-19	13.707069396972656
4021	SO	1997-11-20	14.241605758666992
4022	SO	1997-11-21	14.356149673461914
4023	SO	1997-11-24	14.27978801727295
4024	SO	1997-11-25	14.432513236999512
4025	SO	1997-11-26	14.508874893188477
4026	SO	1997-11-28	14.661600112915039
4027	SO	1997-12-01	14.73796272277832
4028	SO	1997-12-02	14.73796272277832
4029	SO	1997-12-03	14.394330978393555
4030	SO	1997-12-04	14.127062797546387
4031	SO	1997-12-05	14.27978801727295
4032	SO	1997-12-08	14.165244102478027
4033	SO	1997-12-09	14.241605758666992
4034	SO	1997-12-10	14.165244102478027
4035	SO	1997-12-11	14.08888053894043
4036	SO	1997-12-12	14.127062797546387
4037	SO	1997-12-15	14.508874893188477
4038	SO	1997-12-16	14.432513236999512
4039	SO	1997-12-17	14.623418807983398
4040	SO	1997-12-18	14.661600112915039
4041	SO	1997-12-19	14.661600112915039
4042	SO	1997-12-22	15.005230903625488
4043	SO	1997-12-23	15.11977481842041
4044	SO	1997-12-24	15.196138381958008
4045	SO	1997-12-26	15.272500038146973
4046	SO	1997-12-29	15.883399963378906
4047	SO	1997-12-30	15.883399963378906
4048	SO	1997-12-31	15.807038307189941
4049	SO	1998-01-02	15.845218658447266
4050	SO	1998-01-05	15.616130828857422
4051	SO	1998-01-06	15.348862648010254
4052	SO	1998-01-07	15.387043952941895
4053	SO	1998-01-08	15.501587867736816
4054	SO	1998-01-09	15.501587867736816
4055	SO	1998-01-12	15.425225257873535
4056	SO	1998-01-13	15.577949523925781
4057	SO	1998-01-14	15.577949523925781
4058	SO	1998-01-15	15.387043952941895
4059	SO	1998-01-16	15.387043952941895
4060	SO	1998-01-20	15.348862648010254
4061	SO	1998-01-21	15.234318733215332
4062	SO	1998-01-22	15.310681343078613
4063	SO	1998-01-23	15.043413162231445
4064	SO	1998-01-26	15.272500038146973
4065	SO	1998-01-27	15.425225257873535
4066	SO	1998-01-28	15.425225257873535
4067	SO	1998-01-29	15.043413162231445
4068	SO	1998-01-30	14.852505683898926
4069	SO	1998-02-02	14.890687942504883
4070	SO	1998-02-03	14.73796272277832
4071	SO	1998-02-04	14.69978141784668
4072	SO	1998-02-05	14.814325332641602
4073	SO	1998-02-06	15.15795612335205
4074	SO	1998-02-09	15.043413162231445
4075	SO	1998-02-10	15.234318733215332
4076	SO	1998-02-11	15.196138381958008
4077	SO	1998-02-12	15.272500038146973
4078	SO	1998-02-13	15.196138381958008
4079	SO	1998-02-17	15.310681343078613
4080	SO	1998-02-18	15.272500038146973
4081	SO	1998-02-19	15.196138381958008
4082	SO	1998-02-20	15.196138381958008
4083	SO	1998-02-23	15.11977481842041
4084	SO	1998-02-24	15.081594467163086
4085	SO	1998-02-25	15.11977481842041
4086	SO	1998-02-26	15.043413162231445
4087	SO	1998-02-27	15.081594467163086
4088	SO	1998-03-02	15.081594467163086
4089	SO	1998-03-03	15.234318733215332
4090	SO	1998-03-04	15.234318733215332
4091	SO	1998-03-05	15.234318733215332
4092	SO	1998-03-06	15.387043952941895
4093	SO	1998-03-09	15.69249439239502
4094	SO	1998-03-10	15.921581268310547
4095	SO	1998-03-11	15.69249439239502
4096	SO	1998-03-12	15.883399963378906
4097	SO	1998-03-13	15.845218658447266
4098	SO	1998-03-16	15.921581268310547
4099	SO	1998-03-17	16.07430648803711
4100	SO	1998-03-18	16.456119537353516
4101	SO	1998-03-19	16.532480239868164
4102	SO	1998-03-20	16.95247459411621
4103	SO	1998-03-23	17.219743728637695
4104	SO	1998-03-24	17.334287643432617
4105	SO	1998-03-25	17.181562423706055
4106	SO	1998-03-26	16.95247459411621
4107	SO	1998-03-27	16.608844757080078
4108	SO	1998-03-30	16.608844757080078
4109	SO	1998-03-31	16.91429328918457
4110	SO	1998-04-01	16.876113891601562
4111	SO	1998-04-02	16.99065589904785
4112	SO	1998-04-03	16.95247459411621
4113	SO	1998-04-06	16.761568069458008
4114	SO	1998-04-07	16.685205459594727
4115	SO	1998-04-08	16.79974937438965
4116	SO	1998-04-09	16.79974937438965
4117	SO	1998-04-13	16.417938232421875
4118	SO	1998-04-14	16.417938232421875
4119	SO	1998-04-15	16.456119537353516
4120	SO	1998-04-16	16.265213012695312
4121	SO	1998-04-17	16.685205459594727
4122	SO	1998-04-20	16.608844757080078
4123	SO	1998-04-21	16.570663452148438
4124	SO	1998-04-22	16.341575622558594
4125	SO	1998-04-23	16.11248779296875
4126	SO	1998-04-24	16.18885040283203
4127	SO	1998-04-27	16.11248779296875
4128	SO	1998-04-28	16.18885040283203
4129	SO	1998-04-29	16.18885040283203
4130	SO	1998-04-30	16.18885040283203
4131	SO	1998-05-01	16.15066909790039
4132	SO	1998-05-04	16.07430648803711
4133	SO	1998-05-05	15.959762573242188
4134	SO	1998-05-06	15.959762573242188
4135	SO	1998-05-07	15.845218658447266
4136	SO	1998-05-08	15.959762573242188
4137	SO	1998-05-11	15.921581268310547
4138	SO	1998-05-12	15.959762573242188
4139	SO	1998-05-13	15.921581268310547
4140	SO	1998-05-14	15.768856048583984
4141	SO	1998-05-15	15.654313087463379
4142	SO	1998-05-18	15.69249439239502
4143	SO	1998-05-19	15.616130828857422
4144	SO	1998-05-20	15.807038307189941
4145	SO	1998-05-21	15.654313087463379
4146	SO	1998-05-22	15.616130828857422
4147	SO	1998-05-26	15.616130828857422
4148	SO	1998-05-27	15.425225257873535
4149	SO	1998-05-28	15.69249439239502
4150	SO	1998-05-29	16.227031707763672
4151	SO	1998-06-01	17.067018508911133
4152	SO	1998-06-02	16.876113891601562
4153	SO	1998-06-03	17.067018508911133
4154	SO	1998-06-04	16.91429328918457
4155	SO	1998-06-05	16.723388671875
4156	SO	1998-06-08	16.723388671875
4157	SO	1998-06-09	16.83793067932129
4158	SO	1998-06-10	17.105199813842773
4159	SO	1998-06-11	17.6015567779541
4160	SO	1998-06-12	17.4106502532959
4161	SO	1998-06-15	17.257925033569336
4162	SO	1998-06-16	17.181562423706055
4163	SO	1998-06-17	17.296106338500977
4164	SO	1998-06-18	17.143381118774414
4165	SO	1998-06-19	16.91429328918457
4166	SO	1998-06-22	16.95247459411621
4167	SO	1998-06-23	16.95247459411621
4168	SO	1998-06-24	16.685205459594727
4169	SO	1998-06-25	16.532480239868164
4170	SO	1998-06-26	16.494300842285156
4171	SO	1998-06-29	16.876113891601562
4172	SO	1998-06-30	16.91429328918457
4173	SO	1998-07-01	16.876113891601562
4174	SO	1998-07-02	16.83793067932129
4175	SO	1998-07-06	16.761568069458008
4176	SO	1998-07-07	16.570663452148438
4177	SO	1998-07-08	16.608844757080078
4178	SO	1998-07-09	16.532480239868164
4179	SO	1998-07-10	16.685205459594727
4180	SO	1998-07-13	16.379756927490234
4181	SO	1998-07-14	16.532480239868164
4182	SO	1998-07-15	16.417938232421875
4183	SO	1998-07-16	16.379756927490234
4184	SO	1998-07-17	16.570663452148438
4185	SO	1998-07-20	16.494300842285156
4186	SO	1998-07-21	16.227031707763672
4187	SO	1998-07-22	16.417938232421875
4188	SO	1998-07-23	16.265213012695312
4189	SO	1998-07-24	16.18885040283203
4190	SO	1998-07-27	16.227031707763672
4191	SO	1998-07-28	16.227031707763672
4192	SO	1998-07-29	15.921581268310547
4193	SO	1998-07-30	15.959762573242188
4194	SO	1998-07-31	15.577949523925781
4195	SO	1998-08-03	15.654313087463379
4196	SO	1998-08-04	15.768856048583984
4197	SO	1998-08-05	15.768856048583984
4198	SO	1998-08-06	15.768856048583984
4199	SO	1998-08-07	15.921581268310547
4200	SO	1998-08-10	16.11248779296875
4201	SO	1998-08-11	15.883399963378906
4202	SO	1998-08-12	16.303394317626953
4203	SO	1998-08-13	16.15066909790039
4204	SO	1998-08-14	16.03612518310547
4205	SO	1998-08-17	16.265213012695312
4206	SO	1998-08-18	16.265213012695312
4207	SO	1998-08-19	16.03612518310547
4208	SO	1998-08-20	16.03612518310547
4209	SO	1998-08-21	16.570663452148438
4210	SO	1998-08-24	16.685205459594727
4211	SO	1998-08-25	16.494300842285156
4212	SO	1998-08-26	16.723388671875
4213	SO	1998-08-27	16.723388671875
4214	SO	1998-08-28	16.91429328918457
4215	SO	1998-08-31	17.181562423706055
4216	SO	1998-09-01	17.105199813842773
4217	SO	1998-09-02	16.379756927490234
4218	SO	1998-09-03	16.265213012695312
4219	SO	1998-09-04	16.18885040283203
4220	SO	1998-09-08	16.647024154663086
4221	SO	1998-09-09	16.79974937438965
4222	SO	1998-09-10	16.761568069458008
4223	SO	1998-09-11	16.876113891601562
4224	SO	1998-09-14	17.028837203979492
4225	SO	1998-09-15	17.143381118774414
4226	SO	1998-09-16	17.219743728637695
4227	SO	1998-09-17	17.143381118774414
4228	SO	1998-09-18	17.6015567779541
4229	SO	1998-09-21	17.56337547302246
4230	SO	1998-09-22	17.4106502532959
4231	SO	1998-09-23	17.677919387817383
4232	SO	1998-09-24	17.52519416809082
4233	SO	1998-09-25	17.639738082885742
4234	SO	1998-09-28	17.6015567779541
4235	SO	1998-09-29	17.983369827270508
4236	SO	1998-09-30	17.983369827270508
4237	SO	1998-10-01	18.25063705444336
4238	SO	1998-10-02	18.93790054321289
4239	SO	1998-10-05	19.166988372802734
4240	SO	1998-10-06	18.82335662841797
4241	SO	1998-10-07	18.746994018554688
4242	SO	1998-10-08	18.785175323486328
4243	SO	1998-10-09	17.830644607543945
4244	SO	1998-10-12	17.257925033569336
4245	SO	1998-10-13	17.334287643432617
4246	SO	1998-10-14	17.792463302612305
4247	SO	1998-10-15	18.174274444580078
4248	SO	1998-10-16	17.792463302612305
4249	SO	1998-10-19	17.334287643432617
4250	SO	1998-10-20	17.105199813842773
4251	SO	1998-10-21	16.95247459411621
4252	SO	1998-10-22	17.181562423706055
4253	SO	1998-10-23	17.143381118774414
4254	SO	1998-10-26	17.105199813842773
4255	SO	1998-10-27	17.44883155822754
4256	SO	1998-10-28	17.716100692749023
4257	SO	1998-10-29	17.219743728637695
4258	SO	1998-10-30	17.219743728637695
4259	SO	1998-11-02	17.181562423706055
4260	SO	1998-11-03	17.44883155822754
4261	SO	1998-11-04	17.219743728637695
4262	SO	1998-11-05	17.44883155822754
4263	SO	1998-11-06	17.716100692749023
4264	SO	1998-11-09	17.48701286315918
4265	SO	1998-11-10	17.907005310058594
4266	SO	1998-11-11	17.4106502532959
4267	SO	1998-11-12	17.372468948364258
4268	SO	1998-11-13	17.44883155822754
4269	SO	1998-11-16	17.75428009033203
4270	SO	1998-11-17	18.059730529785156
4271	SO	1998-11-18	17.945188522338867
4272	SO	1998-11-19	17.830644607543945
4273	SO	1998-11-20	17.868825912475586
4274	SO	1998-11-23	17.792463302612305
4275	SO	1998-11-24	17.716100692749023
4276	SO	1998-11-25	18.174274444580078
4277	SO	1998-11-27	18.21245574951172
4278	SO	1998-11-30	18.021549224853516
4279	SO	1998-12-01	18.174274444580078
4280	SO	1998-12-02	18.059730529785156
4281	SO	1998-12-03	17.792463302612305
4282	SO	1998-12-04	18.174274444580078
4283	SO	1998-12-07	18.09791374206543
4284	SO	1998-12-08	18.059730529785156
4285	SO	1998-12-09	17.907005310058594
4286	SO	1998-12-10	17.75428009033203
4287	SO	1998-12-11	17.983369827270508
4288	SO	1998-12-14	17.677919387817383
4289	SO	1998-12-15	17.677919387817383
4290	SO	1998-12-16	17.716100692749023
4291	SO	1998-12-17	18.136093139648438
4292	SO	1998-12-18	18.32699966430664
4293	SO	1998-12-21	18.288818359375
4294	SO	1998-12-22	17.945188522338867
4295	SO	1998-12-23	17.983369827270508
4296	SO	1998-12-24	17.983369827270508
4297	SO	1998-12-28	17.639738082885742
4298	SO	1998-12-29	17.945188522338867
4299	SO	1998-12-30	17.75428009033203
4300	SO	1998-12-31	17.75428009033203
4301	SO	1999-01-04	17.907005310058594
4302	SO	1999-01-05	17.868825912475586
4303	SO	1999-01-06	17.830644607543945
4304	SO	1999-01-07	17.56337547302246
4305	SO	1999-01-08	17.56337547302246
4306	SO	1999-01-11	17.143381118774414
4307	SO	1999-01-12	17.181562423706055
4308	SO	1999-01-13	17.52519416809082
4309	SO	1999-01-14	17.4106502532959
4310	SO	1999-01-15	17.48701286315918
4311	SO	1999-01-19	17.143381118774414
4312	SO	1999-01-20	17.028837203979492
4313	SO	1999-01-21	17.334287643432617
4314	SO	1999-01-22	17.257925033569336
4315	SO	1999-01-25	17.219743728637695
4316	SO	1999-01-26	17.105199813842773
4317	SO	1999-01-27	16.876113891601562
4318	SO	1999-01-28	16.647024154663086
4319	SO	1999-01-29	16.456119537353516
4320	SO	1999-02-01	16.11248779296875
4321	SO	1999-02-02	16.265213012695312
4322	SO	1999-02-03	16.11248779296875
4323	SO	1999-02-04	15.730674743652344
4324	SO	1999-02-05	15.883399963378906
4325	SO	1999-02-08	16.15066909790039
4326	SO	1999-02-09	16.03612518310547
4327	SO	1999-02-10	15.845218658447266
4328	SO	1999-02-11	15.69249439239502
4329	SO	1999-02-12	15.196138381958008
4330	SO	1999-02-16	15.387043952941895
4331	SO	1999-02-17	15.616130828857422
4332	SO	1999-02-18	16.07430648803711
4333	SO	1999-02-19	15.807038307189941
4334	SO	1999-02-22	15.807038307189941
4335	SO	1999-02-23	15.654313087463379
4336	SO	1999-02-24	15.425225257873535
4337	SO	1999-02-25	15.234318733215332
4338	SO	1999-02-26	15.310681343078613
4339	SO	1999-03-01	15.081594467163086
4340	SO	1999-03-02	15.081594467163086
4341	SO	1999-03-03	15.11977481842041
4342	SO	1999-03-04	15.15795612335205
4343	SO	1999-03-05	15.196138381958008
4344	SO	1999-03-08	15.081594467163086
4345	SO	1999-03-09	14.890687942504883
4346	SO	1999-03-10	14.73796272277832
4347	SO	1999-03-11	14.814325332641602
4348	SO	1999-03-12	15.234318733215332
4349	SO	1999-03-15	15.310681343078613
4350	SO	1999-03-16	15.539769172668457
4351	SO	1999-03-17	15.501587867736816
4352	SO	1999-03-18	15.69249439239502
4353	SO	1999-03-19	15.539769172668457
4354	SO	1999-03-22	15.577949523925781
4355	SO	1999-03-23	15.46340560913086
4356	SO	1999-03-24	15.883399963378906
4357	SO	1999-03-25	15.654313087463379
4358	SO	1999-03-26	15.234318733215332
4359	SO	1999-03-29	14.623418807983398
4360	SO	1999-03-30	14.203425407409668
4361	SO	1999-03-31	14.241605758666992
4362	SO	1999-04-01	14.356149673461914
4363	SO	1999-04-05	14.356149673461914
4364	SO	1999-04-06	13.897974967956543
4365	SO	1999-04-07	14.241605758666992
4366	SO	1999-04-08	14.73796272277832
4367	SO	1999-04-09	14.432513236999512
4368	SO	1999-04-12	14.776144027709961
4369	SO	1999-04-13	14.69978141784668
4370	SO	1999-04-14	14.432513236999512
4371	SO	1999-04-15	14.928869247436523
4372	SO	1999-04-16	15.043413162231445
4373	SO	1999-04-19	15.730674743652344
4374	SO	1999-04-20	16.876113891601562
4375	SO	1999-04-21	16.532480239868164
4376	SO	1999-04-22	16.417938232421875
4377	SO	1999-04-23	16.417938232421875
4378	SO	1999-04-26	16.456119537353516
4379	SO	1999-04-27	16.227031707763672
4380	SO	1999-04-28	16.379756927490234
4381	SO	1999-04-29	16.379756927490234
4382	SO	1999-04-30	16.532480239868164
4383	SO	1999-05-03	16.83793067932129
4384	SO	1999-05-04	16.570663452148438
4385	SO	1999-05-05	16.723388671875
4386	SO	1999-05-06	16.647024154663086
4387	SO	1999-05-07	16.608844757080078
4388	SO	1999-05-10	16.723388671875
4389	SO	1999-05-11	16.417938232421875
4390	SO	1999-05-12	16.494300842285156
4391	SO	1999-05-13	16.876113891601562
4392	SO	1999-05-14	16.723388671875
4393	SO	1999-05-17	16.83793067932129
4394	SO	1999-05-18	16.761568069458008
4395	SO	1999-05-19	16.95247459411621
4396	SO	1999-05-20	16.876113891601562
4397	SO	1999-05-21	17.028837203979492
4398	SO	1999-05-24	17.48701286315918
4399	SO	1999-05-25	17.6015567779541
4400	SO	1999-05-26	17.6015567779541
4401	SO	1999-05-27	17.028837203979492
4402	SO	1999-05-28	17.334287643432617
4403	SO	1999-06-01	16.876113891601562
4404	SO	1999-06-02	16.83793067932129
4405	SO	1999-06-03	16.99065589904785
4406	SO	1999-06-04	17.296106338500977
4407	SO	1999-06-07	17.257925033569336
4408	SO	1999-06-08	17.181562423706055
4409	SO	1999-06-09	17.219743728637695
4410	SO	1999-06-10	16.876113891601562
4411	SO	1999-06-11	16.876113891601562
4412	SO	1999-06-14	17.028837203979492
4413	SO	1999-06-15	17.257925033569336
4414	SO	1999-06-16	17.372468948364258
4415	SO	1999-06-17	17.143381118774414
4416	SO	1999-06-18	17.067018508911133
4417	SO	1999-06-21	17.028837203979492
4418	SO	1999-06-22	16.99065589904785
4419	SO	1999-06-23	16.91429328918457
4420	SO	1999-06-24	16.91429328918457
4421	SO	1999-06-25	16.876113891601562
4422	SO	1999-06-28	16.91429328918457
4423	SO	1999-06-29	16.761568069458008
4424	SO	1999-06-30	16.18885040283203
4425	SO	1999-07-01	16.341575622558594
4426	SO	1999-07-02	16.379756927490234
4427	SO	1999-07-06	16.417938232421875
4428	SO	1999-07-07	16.227031707763672
4429	SO	1999-07-08	15.883399963378906
4430	SO	1999-07-09	15.997943878173828
4431	SO	1999-07-12	16.07430648803711
4432	SO	1999-07-13	16.15066909790039
4433	SO	1999-07-14	15.921581268310547
4434	SO	1999-07-15	16.15066909790039
4435	SO	1999-07-16	16.265213012695312
4436	SO	1999-07-19	16.341575622558594
4437	SO	1999-07-20	16.417938232421875
4438	SO	1999-07-21	16.685205459594727
4439	SO	1999-07-22	16.723388671875
4440	SO	1999-07-23	16.79974937438965
4441	SO	1999-07-26	16.876113891601562
4442	SO	1999-07-27	16.723388671875
4443	SO	1999-07-28	16.417938232421875
4444	SO	1999-07-29	16.07430648803711
4445	SO	1999-07-30	16.11248779296875
4446	SO	1999-08-02	16.379756927490234
4447	SO	1999-08-03	16.532480239868164
4448	SO	1999-08-04	16.532480239868164
4449	SO	1999-08-05	16.647024154663086
4450	SO	1999-08-06	16.570663452148438
4451	SO	1999-08-09	16.494300842285156
4452	SO	1999-08-10	16.417938232421875
4453	SO	1999-08-11	16.417938232421875
4454	SO	1999-08-12	16.11248779296875
4455	SO	1999-08-13	16.303394317626953
4456	SO	1999-08-16	16.15066909790039
4457	SO	1999-08-17	16.15066909790039
4458	SO	1999-08-18	16.07430648803711
4459	SO	1999-08-19	16.341575622558594
4460	SO	1999-08-20	16.723388671875
4461	SO	1999-08-23	16.79974937438965
4462	SO	1999-08-24	16.83793067932129
4463	SO	1999-08-25	17.028837203979492
4464	SO	1999-08-26	16.95247459411621
4465	SO	1999-08-27	16.83793067932129
4466	SO	1999-08-30	16.494300842285156
4467	SO	1999-08-31	16.532480239868164
4468	SO	1999-09-01	16.532480239868164
4469	SO	1999-09-02	16.532480239868164
4470	SO	1999-09-03	16.876113891601562
4471	SO	1999-09-07	16.608844757080078
4472	SO	1999-09-08	16.456119537353516
4473	SO	1999-09-09	16.494300842285156
4474	SO	1999-09-10	16.761568069458008
4475	SO	1999-09-13	16.647024154663086
4476	SO	1999-09-14	16.494300842285156
4477	SO	1999-09-15	16.570663452148438
4478	SO	1999-09-16	16.303394317626953
4479	SO	1999-09-17	16.647024154663086
4480	SO	1999-09-20	16.456119537353516
4481	SO	1999-09-21	16.15066909790039
4482	SO	1999-09-22	16.07430648803711
4483	SO	1999-09-23	15.768856048583984
4484	SO	1999-09-24	15.69249439239502
4485	SO	1999-09-27	15.69249439239502
4486	SO	1999-09-28	15.577949523925781
4487	SO	1999-09-29	15.616130828857422
4488	SO	1999-09-30	15.730674743652344
4489	SO	1999-10-01	16.15066909790039
4490	SO	1999-10-04	16.494300842285156
4491	SO	1999-10-05	16.07430648803711
4492	SO	1999-10-06	16.18885040283203
4493	SO	1999-10-07	15.807038307189941
4494	SO	1999-10-08	15.921581268310547
4495	SO	1999-10-11	15.616130828857422
4496	SO	1999-10-12	15.539769172668457
4497	SO	1999-10-13	15.46340560913086
4498	SO	1999-10-14	15.845218658447266
4499	SO	1999-10-15	15.654313087463379
4500	SO	1999-10-18	15.845218658447266
4501	SO	1999-10-19	15.539769172668457
4502	SO	1999-10-20	15.654313087463379
4503	SO	1999-10-21	15.730674743652344
4504	SO	1999-10-22	15.768856048583984
4505	SO	1999-10-25	15.730674743652344
4506	SO	1999-10-26	15.616130828857422
4507	SO	1999-10-27	16.11248779296875
4508	SO	1999-10-28	16.227031707763672
4509	SO	1999-10-29	16.227031707763672
4510	SO	1999-11-01	16.07430648803711
4511	SO	1999-11-02	16.11248779296875
4512	SO	1999-11-03	15.997943878173828
4513	SO	1999-11-04	15.807038307189941
4514	SO	1999-11-05	15.959762573242188
4515	SO	1999-11-08	15.845218658447266
4516	SO	1999-11-09	15.616130828857422
4517	SO	1999-11-10	15.310681343078613
4518	SO	1999-11-11	15.387043952941895
4519	SO	1999-11-12	15.387043952941895
4520	SO	1999-11-15	15.310681343078613
4521	SO	1999-11-16	15.234318733215332
4522	SO	1999-11-17	14.928869247436523
4523	SO	1999-11-18	14.928869247436523
4524	SO	1999-11-19	14.928869247436523
4525	SO	1999-11-22	14.661600112915039
4526	SO	1999-11-23	14.356149673461914
4527	SO	1999-11-24	14.394330978393555
4528	SO	1999-11-26	14.394330978393555
4529	SO	1999-11-29	13.936156272888184
4530	SO	1999-11-30	14.27978801727295
4531	SO	1999-12-01	14.31796932220459
4532	SO	1999-12-02	14.508874893188477
4533	SO	1999-12-03	14.623418807983398
4534	SO	1999-12-06	14.470693588256836
4535	SO	1999-12-07	14.203425407409668
4536	SO	1999-12-08	14.050700187683105
4537	SO	1999-12-09	13.477980613708496
4538	SO	1999-12-10	13.821613311767578
4539	SO	1999-12-13	13.678433418273926
4540	SO	1999-12-14	13.859793663024902
4541	SO	1999-12-15	14.31796932220459
4542	SO	1999-12-16	14.127062797546387
4543	SO	1999-12-17	14.394330978393555
4544	SO	1999-12-20	14.193880081176758
4545	SO	1999-12-21	14.203425407409668
4546	SO	1999-12-22	14.394330978393555
4547	SO	1999-12-23	14.547056198120117
4548	SO	1999-12-27	14.432513236999512
4549	SO	1999-12-28	14.508874893188477
4550	SO	1999-12-29	14.31796932220459
4551	SO	1999-12-30	14.470693588256836
4552	SO	1999-12-31	14.356149673461914
4553	SO	2000-01-03	13.897974967956543
4554	SO	2000-01-04	14.050700187683105
4555	SO	2000-01-05	14.776144027709961
4556	SO	2000-01-06	14.814325332641602
4557	SO	2000-01-07	15.081594467163086
4558	SO	2000-01-10	14.967049598693848
4559	SO	2000-01-11	14.852505683898926
4560	SO	2000-01-12	15.11977481842041
4561	SO	2000-01-13	14.928869247436523
4562	SO	2000-01-14	14.73796272277832
4563	SO	2000-01-18	14.27978801727295
4564	SO	2000-01-19	14.623418807983398
4565	SO	2000-01-20	14.547056198120117
4566	SO	2000-01-21	14.967049598693848
4567	SO	2000-01-24	15.348862648010254
4568	SO	2000-01-25	15.501587867736816
4569	SO	2000-01-26	15.577949523925781
4570	SO	2000-01-27	15.616130828857422
4571	SO	2000-01-28	15.46340560913086
4572	SO	2000-01-31	15.69249439239502
4573	SO	2000-02-01	15.501587867736816
4574	SO	2000-02-02	15.387043952941895
4575	SO	2000-02-03	15.196138381958008
4576	SO	2000-02-04	14.852505683898926
4577	SO	2000-02-07	14.852505683898926
4578	SO	2000-02-08	14.928869247436523
4579	SO	2000-02-09	14.814325332641602
4580	SO	2000-02-10	14.967049598693848
4581	SO	2000-02-11	14.890687942504883
4582	SO	2000-02-14	14.890687942504883
4583	SO	2000-02-15	14.852505683898926
4584	SO	2000-02-16	14.585238456726074
4585	SO	2000-02-17	14.356149673461914
4586	SO	2000-02-18	14.08888053894043
4587	SO	2000-02-22	14.08888053894043
4588	SO	2000-02-23	13.897974967956543
4589	SO	2000-02-24	13.477980613708496
4590	SO	2000-02-25	13.28707504272461
4591	SO	2000-02-28	13.859793663024902
4592	SO	2000-02-29	13.554344177246094
4593	SO	2000-03-01	13.401618957519531
4594	SO	2000-03-02	13.477980613708496
4595	SO	2000-03-03	13.477980613708496
4596	SO	2000-03-06	12.94344425201416
4597	SO	2000-03-07	13.019805908203125
4598	SO	2000-03-08	12.90526294708252
4599	SO	2000-03-09	12.867080688476562
4600	SO	2000-03-10	12.90526294708252
4601	SO	2000-03-13	13.019805908203125
4602	SO	2000-03-14	12.561631202697754
4603	SO	2000-03-15	13.32525634765625
4604	SO	2000-03-16	13.897974967956543
4605	SO	2000-03-17	13.401618957519531
4606	SO	2000-03-20	13.28707504272461
4607	SO	2000-03-21	13.019805908203125
4608	SO	2000-03-22	12.790719032287598
4609	SO	2000-03-23	13.096169471740723
4610	SO	2000-03-24	13.36343765258789
4611	SO	2000-03-27	13.477980613708496
4612	SO	2000-03-28	13.32525634765625
4613	SO	2000-03-29	13.28707504272461
4614	SO	2000-03-30	13.248893737792969
4615	SO	2000-03-31	13.28707504272461
4616	SO	2000-04-03	13.821613311767578
4617	SO	2000-04-04	14.127062797546387
4618	SO	2000-04-05	14.127062797546387
4619	SO	2000-04-06	13.707069396972656
4620	SO	2000-04-07	13.592524528503418
4621	SO	2000-04-10	14.241605758666992
4622	SO	2000-04-11	14.356149673461914
4623	SO	2000-04-12	14.73796272277832
4624	SO	2000-04-13	15.15795612335205
4625	SO	2000-04-14	14.967049598693848
4626	SO	2000-04-17	14.967049598693848
4627	SO	2000-04-18	15.558858871459961
4628	SO	2000-04-19	15.196138381958008
4629	SO	2000-04-20	15.616130828857422
4630	SO	2000-04-24	15.845218658447266
4631	SO	2000-04-25	16.303394317626953
4632	SO	2000-04-26	16.79974937438965
4633	SO	2000-04-27	15.883399963378906
4634	SO	2000-04-28	15.234318733215332
4635	SO	2000-05-01	14.814325332641602
4636	SO	2000-05-02	14.928869247436523
4637	SO	2000-05-03	15.005230903625488
4638	SO	2000-05-04	15.196138381958008
4639	SO	2000-05-05	14.967049598693848
4640	SO	2000-05-08	15.234318733215332
4641	SO	2000-05-09	15.272500038146973
4642	SO	2000-05-10	15.46340560913086
4643	SO	2000-05-11	15.807038307189941
4644	SO	2000-05-12	15.310681343078613
4645	SO	2000-05-15	15.616130828857422
4646	SO	2000-05-16	15.425225257873535
4647	SO	2000-05-17	14.967049598693848
4648	SO	2000-05-18	15.387043952941895
4649	SO	2000-05-19	15.616130828857422
4650	SO	2000-05-22	15.845218658447266
4651	SO	2000-05-23	15.69249439239502
4652	SO	2000-05-24	16.15066909790039
4653	SO	2000-05-25	15.997943878173828
4654	SO	2000-05-26	16.11248779296875
4655	SO	2000-05-30	15.730674743652344
4656	SO	2000-05-31	15.845218658447266
4657	SO	2000-06-01	15.768856048583984
4658	SO	2000-06-02	15.310681343078613
4659	SO	2000-06-05	14.814325332641602
4660	SO	2000-06-06	15.196138381958008
4661	SO	2000-06-07	15.272500038146973
4662	SO	2000-06-08	15.234318733215332
4663	SO	2000-06-09	15.272500038146973
4664	SO	2000-06-12	15.367953300476074
4665	SO	2000-06-13	15.69249439239502
4666	SO	2000-06-14	15.616130828857422
4667	SO	2000-06-15	15.616130828857422
4668	SO	2000-06-16	15.310681343078613
4669	SO	2000-06-19	15.11977481842041
4670	SO	2000-06-20	15.272500038146973
4671	SO	2000-06-21	15.196138381958008
4672	SO	2000-06-22	15.196138381958008
4673	SO	2000-06-23	15.196138381958008
4674	SO	2000-06-26	15.272500038146973
4675	SO	2000-06-27	14.776144027709961
4676	SO	2000-06-28	15.014777183532715
4677	SO	2000-06-29	14.661600112915039
4678	SO	2000-06-30	14.241605758666992
4679	SO	2000-07-03	14.547056198120117
4680	SO	2000-07-05	14.547056198120117
4681	SO	2000-07-06	14.623418807983398
4682	SO	2000-07-07	14.814325332641602
4683	SO	2000-07-10	15.081594467163086
4684	SO	2000-07-11	15.15795612335205
4685	SO	2000-07-12	14.890687942504883
4686	SO	2000-07-13	14.928869247436523
4687	SO	2000-07-14	14.73796272277832
4688	SO	2000-07-17	14.73796272277832
4689	SO	2000-07-18	14.852505683898926
4690	SO	2000-07-19	15.348862648010254
4691	SO	2000-07-20	15.348862648010254
4692	SO	2000-07-21	15.387043952941895
4693	SO	2000-07-24	15.272500038146973
4694	SO	2000-07-25	15.234318733215332
4695	SO	2000-07-26	14.890687942504883
4696	SO	2000-07-27	15.081594467163086
4697	SO	2000-07-28	15.15795612335205
4698	SO	2000-07-31	14.928869247436523
4699	SO	2000-08-01	15.310681343078613
4700	SO	2000-08-02	15.959762573242188
4701	SO	2000-08-03	16.160213470458984
4702	SO	2000-08-04	16.18885040283203
4703	SO	2000-08-07	16.771114349365234
4704	SO	2000-08-08	17.028837203979492
4705	SO	2000-08-09	16.637479782104492
4706	SO	2000-08-10	16.58020782470703
4707	SO	2000-08-11	16.608844757080078
4708	SO	2000-08-14	16.79974937438965
4709	SO	2000-08-15	16.83793067932129
4710	SO	2000-08-16	16.694751739501953
4711	SO	2000-08-17	16.685205459594727
4712	SO	2000-08-18	16.723388671875
4713	SO	2000-08-21	16.761568069458008
4714	SO	2000-08-22	16.685205459594727
4715	SO	2000-08-23	17.067018508911133
4716	SO	2000-08-24	17.105199813842773
4717	SO	2000-08-25	17.334287643432617
4718	SO	2000-08-28	17.639738082885742
4719	SO	2000-08-29	17.4106502532959
4720	SO	2000-08-30	17.945188522338867
4721	SO	2000-08-31	18.298364639282227
4722	SO	2000-09-01	18.298364639282227
4723	SO	2000-09-05	18.708812713623047
4724	SO	2000-09-06	19.052444458007812
4725	SO	2000-09-07	19.396074295043945
4726	SO	2000-09-08	20.102428436279297
4727	SO	2000-09-11	20.207426071166992
4728	SO	2000-09-12	20.3887882232666
4729	SO	2000-09-13	20.808780670166016
4730	SO	2000-09-14	20.083337783813477
4731	SO	2000-09-15	20.09288215637207
4732	SO	2000-09-18	20.226516723632812
4733	SO	2000-09-19	19.281530380249023
4734	SO	2000-09-20	18.708812713623047
4735	SO	2000-09-21	18.288818359375
4736	SO	2000-09-22	18.36518096923828
4737	SO	2000-09-25	19.014263153076172
4738	SO	2000-09-26	19.70152473449707
4739	SO	2000-09-27	19.558345794677734
4740	SO	2000-09-28	19.58698081970215
4741	SO	2000-09-29	19.82561492919922
4742	SO	2000-10-02	19.58698081970215
4743	SO	2000-10-03	18.86153793334961
4744	SO	2000-10-04	17.983369827270508
4745	SO	2000-10-05	17.716100692749023
4746	SO	2000-10-06	17.830644607543945
4747	SO	2000-10-09	18.32699966430664
4748	SO	2000-10-10	18.288818359375
4749	SO	2000-10-11	18.441543579101562
4750	SO	2000-10-12	18.25063705444336
4751	SO	2000-10-13	18.403362274169922
4752	SO	2000-10-16	18.25063705444336
4753	SO	2000-10-17	18.288818359375
4754	SO	2000-10-18	18.25063705444336
4755	SO	2000-10-19	18.021549224853516
4756	SO	2000-10-20	18.059730529785156
4757	SO	2000-10-23	18.288818359375
4758	SO	2000-10-24	18.021549224853516
4759	SO	2000-10-25	17.44883155822754
4760	SO	2000-10-26	17.296106338500977
4761	SO	2000-10-27	17.639738082885742
4762	SO	2000-10-30	18.174274444580078
4763	SO	2000-10-31	17.945188522338867
4764	SO	2000-11-01	18.36518096923828
4765	SO	2000-11-02	17.75428009033203
4766	SO	2000-11-03	17.830644607543945
4767	SO	2000-11-06	17.639738082885742
4768	SO	2000-11-07	17.52519416809082
4769	SO	2000-11-08	17.48701286315918
4770	SO	2000-11-09	17.52519416809082
4771	SO	2000-11-10	17.639738082885742
4772	SO	2000-11-13	17.830644607543945
4773	SO	2000-11-14	17.219743728637695
4774	SO	2000-11-15	17.639738082885742
4775	SO	2000-11-16	18.059730529785156
4776	SO	2000-11-17	18.93790054321289
4777	SO	2000-11-20	18.479724884033203
4778	SO	2000-11-21	18.288818359375
4779	SO	2000-11-22	18.36518096923828
4780	SO	2000-11-24	18.36518096923828
4781	SO	2000-11-27	18.25063705444336
4782	SO	2000-11-28	18.441543579101562
4783	SO	2000-11-29	18.746994018554688
4784	SO	2000-11-30	19.281530380249023
4785	SO	2000-12-01	18.93790054321289
4786	SO	2000-12-04	19.052444458007812
4787	SO	2000-12-05	18.556087493896484
4788	SO	2000-12-06	17.868825912475586
4789	SO	2000-12-07	17.181562423706055
4790	SO	2000-12-08	17.48701286315918
4791	SO	2000-12-11	17.6015567779541
4792	SO	2000-12-12	17.75428009033203
4793	SO	2000-12-13	18.632450103759766
4794	SO	2000-12-14	18.32699966430664
4795	SO	2000-12-15	18.556087493896484
4796	SO	2000-12-18	19.052444458007812
4797	SO	2000-12-19	19.014263153076172
4798	SO	2000-12-20	20.045156478881836
4799	SO	2000-12-21	19.892431259155273
4800	SO	2000-12-22	20.121519088745117
4801	SO	2000-12-26	20.579694747924805
4802	SO	2000-12-27	20.541513442993164
4803	SO	2000-12-28	20.3887882232666
4804	SO	2000-12-29	20.31242561340332
4805	SO	2001-01-02	19.70152473449707
4806	SO	2001-01-03	19.090625762939453
4807	SO	2001-01-04	17.716100692749023
4808	SO	2001-01-05	17.4106502532959
4809	SO	2001-01-08	17.868825912475586
4810	SO	2001-01-09	17.907005310058594
4811	SO	2001-01-10	17.639738082885742
4812	SO	2001-01-11	16.685205459594727
4813	SO	2001-01-12	17.143381118774414
4814	SO	2001-01-16	16.99065589904785
4815	SO	2001-01-17	16.79974937438965
4816	SO	2001-01-18	16.876113891601562
4817	SO	2001-01-19	17.219743728637695
4818	SO	2001-01-22	17.52519416809082
4819	SO	2001-01-23	17.6015567779541
4820	SO	2001-01-24	17.868825912475586
4821	SO	2001-01-25	18.059730529785156
4822	SO	2001-01-26	17.75428009033203
4823	SO	2001-01-29	17.966569900512695
4824	SO	2001-01-30	17.997114181518555
4825	SO	2001-01-31	17.826061248779297
4826	SO	2001-02-01	17.392322540283203
4827	SO	2001-02-02	17.551156997680664
4828	SO	2001-02-05	17.746644973754883
4829	SO	2001-02-06	17.868825912475586
4830	SO	2001-02-07	17.991004943847656
4831	SO	2001-02-08	18.3636531829834
4832	SO	2001-02-09	18.443071365356445
4833	SO	2001-02-12	18.669103622436523
4834	SO	2001-02-13	18.601905822753906
4835	SO	2001-02-14	18.461397171020508
4836	SO	2001-02-15	18.082639694213867
4837	SO	2001-02-16	18.528596878051758
4838	SO	2001-02-20	18.852373123168945
4839	SO	2001-02-21	18.662994384765625
4840	SO	2001-02-22	18.68132209777832
4841	SO	2001-02-23	18.43085289001465
4842	SO	2001-02-26	18.601905822753906
4843	SO	2001-02-27	18.834047317504883
4844	SO	2001-02-28	18.9073543548584
4845	SO	2001-03-01	18.925682067871094
4846	SO	2001-03-02	19.121170043945312
4847	SO	2001-03-05	19.188369750976562
4848	SO	2001-03-06	19.090625762939453
4849	SO	2001-03-07	18.913463592529297
4850	SO	2001-03-08	19.03564453125
4851	SO	2001-03-09	18.9073543548584
4852	SO	2001-03-12	18.815719604492188
4853	SO	2001-03-13	18.491943359375
4854	SO	2001-03-14	18.131511688232422
4855	SO	2001-03-15	19.389965057373047
4856	SO	2001-03-16	19.408292770385742
4857	SO	2001-03-19	19.713743209838867
4858	SO	2001-03-20	19.86035919189453
4859	SO	2001-03-21	19.945884704589844
4860	SO	2001-03-22	19.548799514770508
4861	SO	2001-03-23	19.389965057373047
4862	SO	2001-03-26	20.306316375732422
4863	SO	2001-03-27	20.59343910217285
4864	SO	2001-03-28	20.935543060302734
4865	SO	2001-03-29	21.10659408569336
4866	SO	2001-03-30	21.436481475830078
4867	SO	2001-04-02	21.55866050720215
4868	SO	2001-04-03	22.100000381469727
4869	SO	2001-04-04	21.899999618530273
4870	SO	2001-04-05	22.059999465942383
4871	SO	2001-04-06	21.469999313354492
4872	SO	2001-04-09	21.989999771118164
4873	SO	2001-04-10	22.280000686645508
4874	SO	2001-04-11	22.389999389648438
4875	SO	2001-04-12	22.170000076293945
4876	SO	2001-04-16	22.600000381469727
4877	SO	2001-04-17	22.989999771118164
4878	SO	2001-04-18	22.799999237060547
4879	SO	2001-04-19	22.309999465942383
4880	SO	2001-04-20	22.360000610351562
4881	SO	2001-04-23	22.68000030517578
4882	SO	2001-04-24	23.170000076293945
4883	SO	2001-04-25	23.299999237060547
4884	SO	2001-04-26	23.329999923706055
4885	SO	2001-04-27	23.059999465942383
4886	SO	2001-04-30	23.389999389648438
4887	SO	2001-05-01	23.350000381469727
4888	SO	2001-05-02	23.079999923706055
4889	SO	2001-05-03	22.3700008392334
4890	SO	2001-05-04	22.459999084472656
4891	SO	2001-05-07	22.59000015258789
4892	SO	2001-05-08	22.450000762939453
4893	SO	2001-05-09	22.5
4894	SO	2001-05-10	22.760000228881836
4895	SO	2001-05-11	22.600000381469727
4896	SO	2001-05-14	22.68000030517578
4897	SO	2001-05-15	22.440000534057617
4898	SO	2001-05-16	22.5
4899	SO	2001-05-17	22.59000015258789
4900	SO	2001-05-18	22.5
4901	SO	2001-05-21	22.530000686645508
4902	SO	2001-05-22	22.709999084472656
4903	SO	2001-05-23	22.950000762939453
4904	SO	2001-05-24	23.079999923706055
4905	SO	2001-05-25	22.90999984741211
4906	SO	2001-05-29	22.799999237060547
4907	SO	2001-05-30	23.079999923706055
4908	SO	2001-05-31	23.540000915527344
4909	SO	2001-06-01	23.219999313354492
4910	SO	2001-06-04	23.68000030517578
4911	SO	2001-06-05	23.760000228881836
4912	SO	2001-06-06	23.290000915527344
4913	SO	2001-06-07	22.989999771118164
4914	SO	2001-06-08	22.989999771118164
4915	SO	2001-06-11	23.200000762939453
4916	SO	2001-06-12	23.25
4917	SO	2001-06-13	22.950000762939453
4918	SO	2001-06-14	22.469999313354492
4919	SO	2001-06-15	22.709999084472656
4920	SO	2001-06-18	22.770000457763672
4921	SO	2001-06-19	23.0
4922	SO	2001-06-20	23.399999618530273
4923	SO	2001-06-21	23.020000457763672
4924	SO	2001-06-22	23.149999618530273
4925	SO	2001-06-25	23.059999465942383
4926	SO	2001-06-26	23.350000381469727
4927	SO	2001-06-27	23.6200008392334
4928	SO	2001-06-28	23.489999771118164
4929	SO	2001-06-29	23.25
4930	SO	2001-07-02	23.309999465942383
4931	SO	2001-07-03	23.329999923706055
4932	SO	2001-07-05	23.299999237060547
4933	SO	2001-07-06	23.170000076293945
4934	SO	2001-07-09	23.3799991607666
4935	SO	2001-07-10	23.56999969482422
4936	SO	2001-07-11	23.399999618530273
4937	SO	2001-07-12	23.25
4938	SO	2001-07-13	23.34000015258789
4939	SO	2001-07-16	23.6200008392334
4940	SO	2001-07-17	23.579999923706055
4941	SO	2001-07-18	23.56999969482422
4942	SO	2001-07-19	23.399999618530273
4943	SO	2001-07-20	23.049999237060547
4944	SO	2001-07-23	22.829999923706055
4945	SO	2001-07-24	22.59000015258789
4946	SO	2001-07-25	22.450000762939453
4947	SO	2001-07-26	22.969999313354492
4948	SO	2001-07-27	22.979999542236328
4949	SO	2001-07-30	23.489999771118164
4950	SO	2001-07-31	23.5
4951	SO	2001-08-01	23.610000610351562
4952	SO	2001-08-02	23.600000381469727
4953	SO	2001-08-03	24.200000762939453
4954	SO	2001-08-06	23.399999618530273
4955	SO	2001-08-07	23.59000015258789
4956	SO	2001-08-08	23.170000076293945
4957	SO	2001-08-09	23.440000534057617
4958	SO	2001-08-10	23.149999618530273
4959	SO	2001-08-13	22.969999313354492
4960	SO	2001-08-14	23.09000015258789
4961	SO	2001-08-15	22.959999084472656
4962	SO	2001-08-16	23.149999618530273
4963	SO	2001-08-17	22.8700008392334
4964	SO	2001-08-20	23.0
4965	SO	2001-08-21	22.969999313354492
4966	SO	2001-08-22	23.290000915527344
4967	SO	2001-08-23	23.15999984741211
4968	SO	2001-08-24	23.15999984741211
4969	SO	2001-08-27	23.360000610351562
4970	SO	2001-08-28	23.3799991607666
4971	SO	2001-08-29	23.299999237060547
4972	SO	2001-08-30	23.0
4973	SO	2001-08-31	23.170000076293945
4974	SO	2001-09-04	23.3700008392334
4975	SO	2001-09-05	23.3799991607666
4976	SO	2001-09-06	23.600000381469727
4977	SO	2001-09-07	23.860000610351562
4978	SO	2001-09-10	23.729999542236328
4979	SO	2001-09-17	23.950000762939453
4980	SO	2001-09-18	24.239999771118164
4981	SO	2001-09-19	24.739999771118164
4982	SO	2001-09-20	25.649999618530273
4983	SO	2001-09-21	25.549999237060547
4984	SO	2001-09-24	25.049999237060547
4985	SO	2001-09-25	24.5
4986	SO	2001-09-26	24.270000457763672
4987	SO	2001-09-27	23.799999237060547
4988	SO	2001-09-28	23.979999542236328
4989	SO	2001-10-01	24.799999237060547
4990	SO	2001-10-02	25.040000915527344
4991	SO	2001-10-03	25.549999237060547
4992	SO	2001-10-04	25.56999969482422
4993	SO	2001-10-05	25.8700008392334
4994	SO	2001-10-08	25.709999084472656
4995	SO	2001-10-09	25.06999969482422
4996	SO	2001-10-10	24.979999542236328
4997	SO	2001-10-11	24.399999618530273
4998	SO	2001-10-12	24.549999237060547
4999	SO	2001-10-15	24.979999542236328
5000	SO	2001-10-16	25.450000762939453
5001	SO	2001-10-17	25.360000610351562
5002	SO	2001-10-18	24.760000228881836
5003	SO	2001-10-19	25.15999984741211
5004	SO	2001-10-22	24.829999923706055
5005	SO	2001-10-23	24.649999618530273
5006	SO	2001-10-24	24.200000762939453
5007	SO	2001-10-25	24.270000457763672
5008	SO	2001-10-26	24.190000534057617
5009	SO	2001-10-29	24.31999969482422
5010	SO	2001-10-30	24.049999237060547
5011	SO	2001-10-31	23.899999618530273
5012	SO	2001-11-01	24.0
5013	SO	2001-11-02	23.5
5014	SO	2001-11-05	24.200000762939453
5015	SO	2001-11-06	24.280000686645508
5016	SO	2001-11-07	24.0
5017	SO	2001-11-08	24.110000610351562
5018	SO	2001-11-09	24.18000030517578
5019	SO	2001-11-12	24.030000686645508
5020	SO	2001-11-13	24.0
5021	SO	2001-11-14	23.649999618530273
5022	SO	2001-11-15	23.43000030517578
5023	SO	2001-11-16	23.600000381469727
5024	SO	2001-11-19	23.200000762939453
5025	SO	2001-11-20	23.6299991607666
5026	SO	2001-11-21	23.270000457763672
5027	SO	2001-11-23	23.5
5028	SO	2001-11-26	23.5
5029	SO	2001-11-27	23.309999465942383
5030	SO	2001-11-28	23.0
5031	SO	2001-11-29	22.75
5032	SO	2001-11-30	22.75
5033	SO	2001-12-03	22.809999465942383
5034	SO	2001-12-04	22.959999084472656
5035	SO	2001-12-05	22.940000534057617
5036	SO	2001-12-06	22.6200008392334
5037	SO	2001-12-07	22.790000915527344
5038	SO	2001-12-10	22.700000762939453
5039	SO	2001-12-11	22.350000381469727
5040	SO	2001-12-12	22.920000076293945
5041	SO	2001-12-13	23.360000610351562
5042	SO	2001-12-14	23.270000457763672
5043	SO	2001-12-17	23.299999237060547
5044	SO	2001-12-18	23.780000686645508
5045	SO	2001-12-19	24.65999984741211
5046	SO	2001-12-20	24.450000762939453
5047	SO	2001-12-21	24.520000457763672
5048	SO	2001-12-24	24.959999084472656
5049	SO	2001-12-26	25.350000381469727
5050	SO	2001-12-27	25.399999618530273
5051	SO	2001-12-28	25.399999618530273
5052	SO	2001-12-31	25.350000381469727
5053	SO	2002-01-02	25.5
5054	SO	2002-01-03	25.139999389648438
5055	SO	2002-01-04	24.809999465942383
5056	SO	2002-01-07	24.780000686645508
5057	SO	2002-01-08	24.690000534057617
5058	SO	2002-01-09	24.520000457763672
5059	SO	2002-01-10	24.68000030517578
5060	SO	2002-01-11	24.739999771118164
5061	SO	2002-01-14	25.100000381469727
5062	SO	2002-01-15	25.25
5063	SO	2002-01-16	25.209999084472656
5064	SO	2002-01-17	25.079999923706055
5065	SO	2002-01-18	25.280000686645508
5066	SO	2002-01-22	25.0
5067	SO	2002-01-23	24.770000457763672
5068	SO	2002-01-24	25.09000015258789
5069	SO	2002-01-25	24.8799991607666
5070	SO	2002-01-28	24.84000015258789
5071	SO	2002-01-29	24.549999237060547
5072	SO	2002-01-30	24.489999771118164
5073	SO	2002-01-31	24.649999618530273
5074	SO	2002-02-01	24.649999618530273
5075	SO	2002-02-04	24.6200008392334
5076	SO	2002-02-05	24.549999237060547
5077	SO	2002-02-06	24.5
5078	SO	2002-02-07	24.850000381469727
5079	SO	2002-02-08	24.989999771118164
5080	SO	2002-02-11	24.989999771118164
5081	SO	2002-02-12	24.90999984741211
5082	SO	2002-02-13	25.239999771118164
5083	SO	2002-02-14	25.290000915527344
5084	SO	2002-02-15	25.020000457763672
5085	SO	2002-02-19	24.809999465942383
5086	SO	2002-02-20	25.040000915527344
5087	SO	2002-02-21	24.760000228881836
5088	SO	2002-02-22	25.1299991607666
5089	SO	2002-02-25	25.399999618530273
5090	SO	2002-02-26	25.299999237060547
5091	SO	2002-02-27	25.530000686645508
5092	SO	2002-02-28	25.399999618530273
5093	SO	2002-03-01	25.649999618530273
5094	SO	2002-03-04	25.809999465942383
5095	SO	2002-03-05	26.059999465942383
5096	SO	2002-03-06	26.170000076293945
5097	SO	2002-03-07	26.18000030517578
5098	SO	2002-03-08	26.040000915527344
5099	SO	2002-03-11	25.989999771118164
5100	SO	2002-03-12	25.889999389648438
5101	SO	2002-03-13	25.770000457763672
5102	SO	2002-03-14	25.90999984741211
5103	SO	2002-03-15	26.31999969482422
5104	SO	2002-03-18	26.270000457763672
5105	SO	2002-03-19	26.43000030517578
5106	SO	2002-03-20	26.290000915527344
5107	SO	2002-03-21	26.75
5108	SO	2002-03-22	26.780000686645508
5109	SO	2002-03-25	26.520000457763672
5110	SO	2002-03-26	26.649999618530273
5111	SO	2002-03-27	26.65999984741211
5112	SO	2002-03-28	26.489999771118164
5113	SO	2002-04-01	26.5
5114	SO	2002-04-02	26.780000686645508
5115	SO	2002-04-03	26.75
5116	SO	2002-04-04	26.969999313354492
5117	SO	2002-04-05	26.690000534057617
5118	SO	2002-04-08	26.829999923706055
5119	SO	2002-04-09	26.709999084472656
5120	SO	2002-04-10	26.799999237060547
5121	SO	2002-04-11	26.450000762939453
5122	SO	2002-04-12	26.739999771118164
5123	SO	2002-04-15	26.270000457763672
5124	SO	2002-04-16	26.690000534057617
5125	SO	2002-04-17	26.979999542236328
5126	SO	2002-04-18	27.75
5127	SO	2002-04-19	28.290000915527344
5128	SO	2002-04-22	28.100000381469727
5129	SO	2002-04-23	28.290000915527344
5130	SO	2002-04-24	27.989999771118164
5131	SO	2002-04-25	27.770000457763672
5132	SO	2002-04-26	27.649999618530273
5133	SO	2002-04-29	27.940000534057617
5134	SO	2002-04-30	28.350000381469727
5135	SO	2002-05-01	28.15999984741211
5136	SO	2002-05-02	28.06999969482422
5137	SO	2002-05-03	28.170000076293945
5138	SO	2002-05-06	28.3799991607666
5139	SO	2002-05-07	28.270000457763672
5140	SO	2002-05-08	28.389999389648438
5141	SO	2002-05-09	28.170000076293945
5142	SO	2002-05-10	27.889999389648438
5143	SO	2002-05-13	28.1200008392334
5144	SO	2002-05-14	28.1200008392334
5145	SO	2002-05-15	27.68000030517578
5146	SO	2002-05-16	27.020000457763672
5147	SO	2002-05-17	26.440000534057617
5148	SO	2002-05-20	26.850000381469727
5149	SO	2002-05-21	27.030000686645508
5150	SO	2002-05-22	27.920000076293945
5151	SO	2002-05-23	28.079999923706055
5152	SO	2002-05-24	27.809999465942383
5153	SO	2002-05-28	27.670000076293945
5154	SO	2002-05-29	27.280000686645508
5155	SO	2002-05-30	27.299999237060547
5156	SO	2002-05-31	27.0
5157	SO	2002-06-03	26.649999618530273
5158	SO	2002-06-04	26.700000762939453
5159	SO	2002-06-05	26.489999771118164
5160	SO	2002-06-06	25.75
5161	SO	2002-06-07	25.649999618530273
5162	SO	2002-06-10	26.059999465942383
5163	SO	2002-06-11	26.190000534057617
5164	SO	2002-06-12	26.31999969482422
5165	SO	2002-06-13	26.719999313354492
5166	SO	2002-06-14	26.389999389648438
5167	SO	2002-06-17	26.709999084472656
5168	SO	2002-06-18	27.110000610351562
5169	SO	2002-06-19	26.969999313354492
5170	SO	2002-06-20	26.969999313354492
5171	SO	2002-06-21	27.239999771118164
5172	SO	2002-06-24	26.75
5173	SO	2002-06-25	26.549999237060547
5174	SO	2002-06-26	26.280000686645508
5175	SO	2002-06-27	26.899999618530273
5176	SO	2002-06-28	27.399999618530273
5177	SO	2002-07-01	27.049999237060547
5178	SO	2002-07-02	27.190000534057617
5179	SO	2002-07-03	26.899999618530273
5180	SO	2002-07-05	27.100000381469727
5181	SO	2002-07-08	26.670000076293945
5182	SO	2002-07-09	26.329999923706055
5183	SO	2002-07-10	25.5
5184	SO	2002-07-11	26.020000457763672
5185	SO	2002-07-12	25.290000915527344
5186	SO	2002-07-15	26.200000762939453
5187	SO	2002-07-16	25.139999389648438
5188	SO	2002-07-17	25.440000534057617
5189	SO	2002-07-18	24.989999771118164
5190	SO	2002-07-19	23.889999389648438
5191	SO	2002-07-22	24.479999542236328
5192	SO	2002-07-23	23.969999313354492
5193	SO	2002-07-24	26.170000076293945
5194	SO	2002-07-25	26.920000076293945
5195	SO	2002-07-26	26.639999389648438
5196	SO	2002-07-29	26.6299991607666
5197	SO	2002-07-30	28.260000228881836
5198	SO	2002-07-31	28.780000686645508
5199	SO	2002-08-01	27.549999237060547
5200	SO	2002-08-02	27.639999389648438
5201	SO	2002-08-05	28.010000228881836
5202	SO	2002-08-06	28.860000610351562
5203	SO	2002-08-07	28.600000381469727
5204	SO	2002-08-08	28.790000915527344
5205	SO	2002-08-09	28.440000534057617
5206	SO	2002-08-12	28.139999389648438
5207	SO	2002-08-13	27.780000686645508
5208	SO	2002-08-14	28.989999771118164
5209	SO	2002-08-15	28.31999969482422
5210	SO	2002-08-16	28.0
5211	SO	2002-08-19	28.059999465942383
5212	SO	2002-08-20	28.0
5213	SO	2002-08-21	28.56999969482422
5214	SO	2002-08-22	29.020000457763672
5215	SO	2002-08-23	28.3799991607666
5216	SO	2002-08-26	28.729999542236328
5217	SO	2002-08-27	28.459999084472656
5218	SO	2002-08-28	28.6200008392334
5219	SO	2002-08-29	28.399999618530273
5220	SO	2002-08-30	28.959999084472656
5221	SO	2002-09-03	28.270000457763672
5222	SO	2002-09-04	28.200000762939453
5223	SO	2002-09-05	28.399999618530273
5224	SO	2002-09-06	28.559999465942383
5225	SO	2002-09-09	28.649999618530273
5226	SO	2002-09-10	27.860000610351562
5227	SO	2002-09-11	27.600000381469727
5228	SO	2002-09-12	26.850000381469727
5229	SO	2002-09-13	27.149999618530273
5230	SO	2002-09-16	27.290000915527344
5231	SO	2002-09-17	26.799999237060547
5232	SO	2002-09-18	28.25
5233	SO	2002-09-19	27.719999313354492
5234	SO	2002-09-20	28.280000686645508
5235	SO	2002-09-23	27.729999542236328
5236	SO	2002-09-24	27.81999969482422
5237	SO	2002-09-25	28.510000228881836
5238	SO	2002-09-26	28.90999984741211
5239	SO	2002-09-27	28.59000015258789
5240	SO	2002-09-30	28.780000686645508
5241	SO	2002-10-01	29.18000030517578
5242	SO	2002-10-02	28.84000015258789
5243	SO	2002-10-03	29.020000457763672
5244	SO	2002-10-04	28.68000030517578
5245	SO	2002-10-07	29.360000610351562
5246	SO	2002-10-08	29.059999465942383
5247	SO	2002-10-09	27.010000228881836
5248	SO	2002-10-10	28.889999389648438
5249	SO	2002-10-11	28.860000610351562
5250	SO	2002-10-14	28.940000534057617
5251	SO	2002-10-15	29.0
5252	SO	2002-10-16	28.110000610351562
5253	SO	2002-10-17	28.940000534057617
5254	SO	2002-10-18	28.860000610351562
5255	SO	2002-10-21	30.190000534057617
5256	SO	2002-10-22	29.209999084472656
5257	SO	2002-10-23	29.549999237060547
5258	SO	2002-10-24	29.510000228881836
5259	SO	2002-10-25	30.420000076293945
5260	SO	2002-10-28	30.850000381469727
5261	SO	2002-10-29	30.270000457763672
5262	SO	2002-10-30	30.549999237060547
5263	SO	2002-10-31	29.700000762939453
5264	SO	2002-11-01	29.479999542236328
5265	SO	2002-11-04	29.649999618530273
5266	SO	2002-11-05	29.3799991607666
5267	SO	2002-11-06	29.5
5268	SO	2002-11-07	28.479999542236328
5269	SO	2002-11-08	27.3799991607666
5270	SO	2002-11-11	27.5
5271	SO	2002-11-12	25.170000076293945
5272	SO	2002-11-13	25.479999542236328
5273	SO	2002-11-14	25.68000030517578
5274	SO	2002-11-15	26.459999084472656
5275	SO	2002-11-18	26.229999542236328
5276	SO	2002-11-19	26.059999465942383
5277	SO	2002-11-20	25.950000762939453
5278	SO	2002-11-21	25.809999465942383
5279	SO	2002-11-22	26.540000915527344
5280	SO	2002-11-25	26.860000610351562
5281	SO	2002-11-26	26.299999237060547
5282	SO	2002-11-27	26.139999389648438
5283	SO	2002-11-29	26.15999984741211
5284	SO	2002-12-02	25.5
5285	SO	2002-12-03	26.360000610351562
5286	SO	2002-12-04	26.3799991607666
5287	SO	2002-12-05	26.360000610351562
5288	SO	2002-12-06	26.520000457763672
5289	SO	2002-12-09	27.280000686645508
5290	SO	2002-12-10	27.56999969482422
5291	SO	2002-12-11	27.65999984741211
5292	SO	2002-12-12	27.850000381469727
5293	SO	2002-12-13	27.850000381469727
5294	SO	2002-12-16	27.850000381469727
5295	SO	2002-12-17	28.049999237060547
5296	SO	2002-12-18	28.229999542236328
5297	SO	2002-12-19	28.649999618530273
5298	SO	2002-12-20	28.850000381469727
5299	SO	2002-12-23	28.510000228881836
5300	SO	2002-12-24	28.799999237060547
5301	SO	2002-12-26	28.959999084472656
5302	SO	2002-12-27	28.459999084472656
5303	SO	2002-12-30	28.520000457763672
5304	SO	2002-12-31	28.389999389648438
5305	SO	2003-01-02	28.979999542236328
5306	SO	2003-01-03	29.110000610351562
5307	SO	2003-01-06	30.809999465942383
5308	SO	2003-01-07	29.719999313354492
5309	SO	2003-01-08	29.56999969482422
5310	SO	2003-01-09	29.56999969482422
5311	SO	2003-01-10	29.520000457763672
5312	SO	2003-01-13	29.149999618530273
5313	SO	2003-01-14	29.09000015258789
5314	SO	2003-01-15	29.100000381469727
5315	SO	2003-01-16	28.760000228881836
5316	SO	2003-01-17	28.489999771118164
5317	SO	2003-01-21	28.389999389648438
5318	SO	2003-01-22	28.639999389648438
5319	SO	2003-01-23	28.93000030517578
5320	SO	2003-01-24	28.229999542236328
5321	SO	2003-01-27	27.809999465942383
5322	SO	2003-01-28	28.719999313354492
5323	SO	2003-01-29	29.0
5324	SO	2003-01-30	28.030000686645508
5325	SO	2003-01-31	28.170000076293945
5326	SO	2003-02-03	28.81999969482422
5327	SO	2003-02-04	28.450000762939453
5328	SO	2003-02-05	28.040000915527344
5329	SO	2003-02-06	28.5
5330	SO	2003-02-07	28.360000610351562
5331	SO	2003-02-10	29.0
5332	SO	2003-02-11	28.68000030517578
5333	SO	2003-02-12	27.709999084472656
5334	SO	2003-02-13	27.780000686645508
5335	SO	2003-02-14	28.25
5336	SO	2003-02-18	28.34000015258789
5337	SO	2003-02-19	28.280000686645508
5338	SO	2003-02-20	28.18000030517578
5339	SO	2003-02-21	28.270000457763672
5340	SO	2003-02-24	28.149999618530273
5341	SO	2003-02-25	28.3799991607666
5342	SO	2003-02-26	28.18000030517578
5343	SO	2003-02-27	28.25
5344	SO	2003-02-28	28.209999084472656
5345	SO	2003-03-03	28.399999618530273
5346	SO	2003-03-04	28.209999084472656
5347	SO	2003-03-05	28.579999923706055
5348	SO	2003-03-06	28.559999465942383
5349	SO	2003-03-07	28.43000030517578
5350	SO	2003-03-10	28.010000228881836
5351	SO	2003-03-11	28.1200008392334
5352	SO	2003-03-12	28.31999969482422
5353	SO	2003-03-13	28.420000076293945
5354	SO	2003-03-14	28.360000610351562
5355	SO	2003-03-17	28.850000381469727
5356	SO	2003-03-18	28.969999313354492
5357	SO	2003-03-19	28.799999237060547
5358	SO	2003-03-20	28.860000610351562
5359	SO	2003-03-21	29.239999771118164
5360	SO	2003-03-24	28.920000076293945
5361	SO	2003-03-25	29.200000762939453
5362	SO	2003-03-26	28.59000015258789
5363	SO	2003-03-27	28.479999542236328
5364	SO	2003-03-28	28.6200008392334
5365	SO	2003-03-31	28.440000534057617
5366	SO	2003-04-01	28.549999237060547
5367	SO	2003-04-02	28.440000534057617
5368	SO	2003-04-03	28.190000534057617
5369	SO	2003-04-04	28.420000076293945
5370	SO	2003-04-07	28.25
5371	SO	2003-04-08	28.18000030517578
5372	SO	2003-04-09	28.0
5373	SO	2003-04-10	28.059999465942383
5374	SO	2003-04-11	27.940000534057617
5375	SO	2003-04-14	28.489999771118164
5376	SO	2003-04-15	28.75
5377	SO	2003-04-16	28.559999465942383
5378	SO	2003-04-17	28.739999771118164
5379	SO	2003-04-21	28.510000228881836
5380	SO	2003-04-22	28.809999465942383
5381	SO	2003-04-23	28.639999389648438
5382	SO	2003-04-24	28.790000915527344
5383	SO	2003-04-25	28.829999923706055
5384	SO	2003-04-28	29.100000381469727
5385	SO	2003-04-29	28.81999969482422
5386	SO	2003-04-30	29.09000015258789
5387	SO	2003-05-01	28.510000228881836
5388	SO	2003-05-02	28.6299991607666
5389	SO	2003-05-05	28.780000686645508
5390	SO	2003-05-06	28.56999969482422
5391	SO	2003-05-07	28.65999984741211
5392	SO	2003-05-08	28.700000762939453
5393	SO	2003-05-09	29.059999465942383
5394	SO	2003-05-12	29.209999084472656
5395	SO	2003-05-13	29.079999923706055
5396	SO	2003-05-14	28.989999771118164
5397	SO	2003-05-15	29.049999237060547
5398	SO	2003-05-16	29.6299991607666
5399	SO	2003-05-19	29.360000610351562
5400	SO	2003-05-20	29.739999771118164
5401	SO	2003-05-21	29.450000762939453
5402	SO	2003-05-22	29.75
5403	SO	2003-05-23	31.25
5404	SO	2003-05-27	31.479999542236328
5405	SO	2003-05-28	31.56999969482422
5406	SO	2003-05-29	30.829999923706055
5407	SO	2003-05-30	31.479999542236328
5408	SO	2003-06-02	31.399999618530273
5409	SO	2003-06-03	31.56999969482422
5410	SO	2003-06-04	31.809999465942383
5411	SO	2003-06-05	30.959999084472656
5412	SO	2003-06-06	30.799999237060547
5413	SO	2003-06-09	30.809999465942383
5414	SO	2003-06-10	30.59000015258789
5415	SO	2003-06-11	31.110000610351562
5416	SO	2003-06-12	31.43000030517578
5417	SO	2003-06-13	31.040000915527344
5418	SO	2003-06-16	31.489999771118164
5419	SO	2003-06-17	31.450000762939453
5420	SO	2003-06-18	31.530000686645508
5421	SO	2003-06-19	31.59000015258789
5422	SO	2003-06-20	31.6200008392334
5423	SO	2003-06-23	31.5
5424	SO	2003-06-24	31.329999923706055
5425	SO	2003-06-25	30.989999771118164
5426	SO	2003-06-26	31.510000228881836
5427	SO	2003-06-27	31.229999542236328
5428	SO	2003-06-30	31.15999984741211
5429	SO	2003-07-01	30.530000686645508
5430	SO	2003-07-02	30.31999969482422
5431	SO	2003-07-03	30.110000610351562
5432	SO	2003-07-07	30.309999465942383
5433	SO	2003-07-08	30.18000030517578
5434	SO	2003-07-09	29.68000030517578
5435	SO	2003-07-10	28.799999237060547
5436	SO	2003-07-11	29.299999237060547
5437	SO	2003-07-14	28.90999984741211
5438	SO	2003-07-15	28.459999084472656
5439	SO	2003-07-16	27.969999313354492
5440	SO	2003-07-17	28.260000228881836
5441	SO	2003-07-18	29.06999969482422
5442	SO	2003-07-21	28.309999465942383
5443	SO	2003-07-22	28.950000762939453
5444	SO	2003-07-23	29.0
5445	SO	2003-07-24	29.020000457763672
5446	SO	2003-07-25	28.950000762939453
5447	SO	2003-07-28	28.6299991607666
5448	SO	2003-07-29	28.489999771118164
5449	SO	2003-07-30	28.700000762939453
5450	SO	2003-07-31	28.440000534057617
5451	SO	2003-08-01	28.1299991607666
5452	SO	2003-08-04	28.229999542236328
5453	SO	2003-08-05	27.760000228881836
5454	SO	2003-08-06	28.219999313354492
5455	SO	2003-08-07	28.299999237060547
5456	SO	2003-08-08	28.309999465942383
5457	SO	2003-08-11	28.1200008392334
5458	SO	2003-08-12	28.399999618530273
5459	SO	2003-08-13	28.209999084472656
5460	SO	2003-08-14	28.239999771118164
5461	SO	2003-08-15	28.1299991607666
5462	SO	2003-08-18	28.030000686645508
5463	SO	2003-08-19	27.989999771118164
5464	SO	2003-08-20	28.0
5465	SO	2003-08-21	28.0
5466	SO	2003-08-22	27.8799991607666
5467	SO	2003-08-25	28.139999389648438
5468	SO	2003-08-26	28.139999389648438
5469	SO	2003-08-27	28.5
5470	SO	2003-08-28	28.450000762939453
5471	SO	2003-08-29	28.3799991607666
5472	SO	2003-09-02	28.739999771118164
5473	SO	2003-09-03	28.8799991607666
5474	SO	2003-09-04	28.920000076293945
5475	SO	2003-09-05	28.969999313354492
5476	SO	2003-09-08	29.450000762939453
5477	SO	2003-09-09	29.209999084472656
5478	SO	2003-09-10	29.290000915527344
5479	SO	2003-09-11	29.030000686645508
5480	SO	2003-09-12	29.139999389648438
5481	SO	2003-09-15	28.920000076293945
5482	SO	2003-09-16	29.149999618530273
5483	SO	2003-09-17	28.8700008392334
5484	SO	2003-09-18	29.290000915527344
5485	SO	2003-09-19	29.260000228881836
5486	SO	2003-09-22	28.81999969482422
5487	SO	2003-09-23	29.06999969482422
5488	SO	2003-09-24	28.709999084472656
5489	SO	2003-09-25	28.950000762939453
5490	SO	2003-09-26	29.399999618530273
5491	SO	2003-09-29	29.760000228881836
5492	SO	2003-09-30	29.350000381469727
5493	SO	2003-10-01	29.600000381469727
5494	SO	2003-10-02	29.670000076293945
5495	SO	2003-10-03	29.510000228881836
5496	SO	2003-10-06	29.440000534057617
5497	SO	2003-10-07	29.40999984741211
5498	SO	2003-10-08	29.309999465942383
5499	SO	2003-10-09	29.600000381469727
5500	SO	2003-10-10	29.600000381469727
5501	SO	2003-10-13	29.40999984741211
5502	SO	2003-10-14	29.600000381469727
5503	SO	2003-10-15	29.229999542236328
5504	SO	2003-10-16	29.420000076293945
5505	SO	2003-10-17	29.350000381469727
5506	SO	2003-10-20	29.6200008392334
5507	SO	2003-10-21	30.15999984741211
5508	SO	2003-10-22	30.1200008392334
5509	SO	2003-10-23	30.299999237060547
5510	SO	2003-10-24	30.31999969482422
5511	SO	2003-10-27	30.309999465942383
5512	SO	2003-10-28	30.399999618530273
5513	SO	2003-10-29	30.329999923706055
5514	SO	2003-10-30	30.040000915527344
5515	SO	2003-10-31	29.799999237060547
5516	SO	2003-11-03	30.020000457763672
5517	SO	2003-11-04	29.809999465942383
5518	SO	2003-11-05	29.719999313354492
5519	SO	2003-11-06	29.559999465942383
5520	SO	2003-11-07	29.3799991607666
5521	SO	2003-11-10	29.479999542236328
5522	SO	2003-11-11	29.25
5523	SO	2003-11-12	29.25
5524	SO	2003-11-13	29.309999465942383
5525	SO	2003-11-14	29.309999465942383
5526	SO	2003-11-17	29.15999984741211
5527	SO	2003-11-18	28.690000534057617
5528	SO	2003-11-19	29.09000015258789
5529	SO	2003-11-20	28.760000228881836
5530	SO	2003-11-21	28.649999618530273
5531	SO	2003-11-24	28.84000015258789
5532	SO	2003-11-25	29.010000228881836
5533	SO	2003-11-26	29.31999969482422
5534	SO	2003-11-28	29.270000457763672
5535	SO	2003-12-01	29.479999542236328
5536	SO	2003-12-02	29.559999465942383
5537	SO	2003-12-03	29.700000762939453
5538	SO	2003-12-04	29.68000030517578
5539	SO	2003-12-05	29.770000457763672
5540	SO	2003-12-08	29.65999984741211
5541	SO	2003-12-09	29.469999313354492
5542	SO	2003-12-10	29.3700008392334
5543	SO	2003-12-11	29.479999542236328
5544	SO	2003-12-12	29.649999618530273
5545	SO	2003-12-15	29.600000381469727
5546	SO	2003-12-16	29.549999237060547
5547	SO	2003-12-17	29.739999771118164
5548	SO	2003-12-18	29.799999237060547
5549	SO	2003-12-19	29.920000076293945
5550	SO	2003-12-22	30.15999984741211
5551	SO	2003-12-23	30.219999313354492
5552	SO	2003-12-24	30.059999465942383
5553	SO	2003-12-26	29.989999771118164
5554	SO	2003-12-29	30.100000381469727
5555	SO	2003-12-30	30.270000457763672
5556	SO	2003-12-31	30.25
5557	SO	2004-01-02	30.059999465942383
5558	SO	2004-01-05	30.059999465942383
5559	SO	2004-01-06	30.079999923706055
5560	SO	2004-01-07	30.0
5561	SO	2004-01-08	30.0
5562	SO	2004-01-09	29.850000381469727
5563	SO	2004-01-12	29.829999923706055
5564	SO	2004-01-13	29.739999771118164
5565	SO	2004-01-14	29.75
5566	SO	2004-01-15	29.649999618530273
5567	SO	2004-01-16	29.43000030517578
5568	SO	2004-01-20	29.670000076293945
5569	SO	2004-01-21	30.06999969482422
5570	SO	2004-01-22	30.079999923706055
5571	SO	2004-01-23	30.239999771118164
5572	SO	2004-01-26	30.1200008392334
5573	SO	2004-01-27	30.200000762939453
5574	SO	2004-01-28	30.34000015258789
5575	SO	2004-01-29	30.020000457763672
5576	SO	2004-01-30	29.799999237060547
5577	SO	2004-02-02	29.6299991607666
5578	SO	2004-02-03	29.5
5579	SO	2004-02-04	29.31999969482422
5580	SO	2004-02-05	29.100000381469727
5581	SO	2004-02-06	29.239999771118164
5582	SO	2004-02-09	29.209999084472656
5583	SO	2004-02-10	29.440000534057617
5584	SO	2004-02-11	29.420000076293945
5585	SO	2004-02-12	29.579999923706055
5586	SO	2004-02-13	29.5
5587	SO	2004-02-17	29.59000015258789
5588	SO	2004-02-18	29.90999984741211
5589	SO	2004-02-19	30.010000228881836
5590	SO	2004-02-20	29.829999923706055
5591	SO	2004-02-23	29.700000762939453
5592	SO	2004-02-24	29.649999618530273
5593	SO	2004-02-25	29.790000915527344
5594	SO	2004-02-26	30.049999237060547
5595	SO	2004-02-27	30.31999969482422
5596	SO	2004-03-01	30.420000076293945
5597	SO	2004-03-02	30.309999465942383
5598	SO	2004-03-03	30.31999969482422
5599	SO	2004-03-04	30.40999984741211
5600	SO	2004-03-05	30.6299991607666
5601	SO	2004-03-08	30.549999237060547
5602	SO	2004-03-09	30.649999618530273
5603	SO	2004-03-10	30.31999969482422
5604	SO	2004-03-11	30.110000610351562
5605	SO	2004-03-12	30.149999618530273
5606	SO	2004-03-15	30.360000610351562
5607	SO	2004-03-16	30.440000534057617
5608	SO	2004-03-17	30.8700008392334
5609	SO	2004-03-18	30.459999084472656
5610	SO	2004-03-19	30.15999984741211
5611	SO	2004-03-22	29.8700008392334
5612	SO	2004-03-23	29.940000534057617
5613	SO	2004-03-24	29.950000762939453
5614	SO	2004-03-25	30.149999618530273
5615	SO	2004-03-26	30.389999389648438
5616	SO	2004-03-29	30.479999542236328
5617	SO	2004-03-30	30.559999465942383
5618	SO	2004-03-31	30.5
5619	SO	2004-04-01	30.59000015258789
5620	SO	2004-04-02	30.360000610351562
5621	SO	2004-04-05	30.270000457763672
5622	SO	2004-04-06	30.25
5623	SO	2004-04-07	30.09000015258789
5624	SO	2004-04-08	29.770000457763672
5625	SO	2004-04-12	29.399999618530273
5626	SO	2004-04-13	29.209999084472656
5627	SO	2004-04-14	29.110000610351562
5628	SO	2004-04-15	29.299999237060547
5629	SO	2004-04-16	29.549999237060547
5630	SO	2004-04-19	29.25
5631	SO	2004-04-20	29.0
5632	SO	2004-04-21	29.049999237060547
5633	SO	2004-04-22	29.200000762939453
5634	SO	2004-04-23	29.229999542236328
5635	SO	2004-04-26	29.489999771118164
5636	SO	2004-04-27	29.329999923706055
5637	SO	2004-04-28	29.100000381469727
5638	SO	2004-04-29	28.690000534057617
5639	SO	2004-04-30	28.760000228881836
5640	SO	2004-05-03	28.8700008392334
5641	SO	2004-05-04	28.940000534057617
5642	SO	2004-05-05	28.739999771118164
5643	SO	2004-05-06	28.93000030517578
5644	SO	2004-05-07	28.1200008392334
5645	SO	2004-05-10	28.010000228881836
5646	SO	2004-05-11	27.989999771118164
5647	SO	2004-05-12	27.860000610351562
5648	SO	2004-05-13	27.940000534057617
5649	SO	2004-05-14	28.25
5650	SO	2004-05-17	27.989999771118164
5651	SO	2004-05-18	28.260000228881836
5652	SO	2004-05-19	28.1299991607666
5653	SO	2004-05-20	28.149999618530273
5654	SO	2004-05-21	28.100000381469727
5655	SO	2004-05-24	28.290000915527344
5656	SO	2004-05-25	28.899999618530273
5657	SO	2004-05-26	28.770000457763672
5658	SO	2004-05-27	29.049999237060547
5659	SO	2004-05-28	28.920000076293945
5660	SO	2004-06-01	28.959999084472656
5661	SO	2004-06-02	29.200000762939453
5662	SO	2004-06-03	29.020000457763672
5663	SO	2004-06-04	29.139999389648438
5664	SO	2004-06-07	29.290000915527344
5665	SO	2004-06-08	29.059999465942383
5666	SO	2004-06-09	28.700000762939453
5667	SO	2004-06-10	28.8799991607666
5668	SO	2004-06-14	28.690000534057617
5669	SO	2004-06-15	28.920000076293945
5670	SO	2004-06-16	28.850000381469727
5671	SO	2004-06-17	28.8799991607666
5672	SO	2004-06-18	28.959999084472656
5673	SO	2004-06-21	29.139999389648438
5674	SO	2004-06-22	29.1200008392334
5675	SO	2004-06-23	29.209999084472656
5676	SO	2004-06-24	29.149999618530273
5677	SO	2004-06-25	29.049999237060547
5678	SO	2004-06-28	29.18000030517578
5679	SO	2004-06-29	28.920000076293945
5680	SO	2004-06-30	29.149999618530273
5681	SO	2004-07-01	28.860000610351562
5682	SO	2004-07-02	29.030000686645508
5683	SO	2004-07-06	28.93000030517578
5684	SO	2004-07-07	28.940000534057617
5685	SO	2004-07-08	28.969999313354492
5686	SO	2004-07-09	28.950000762939453
5687	SO	2004-07-12	28.969999313354492
5688	SO	2004-07-13	28.899999618530273
5689	SO	2004-07-14	29.209999084472656
5690	SO	2004-07-15	29.34000015258789
5691	SO	2004-07-16	29.5
5692	SO	2004-07-19	29.770000457763672
5693	SO	2004-07-20	29.889999389648438
5694	SO	2004-07-21	29.639999389648438
5695	SO	2004-07-22	29.399999618530273
5696	SO	2004-07-23	29.3799991607666
5697	SO	2004-07-26	29.389999389648438
5698	SO	2004-07-27	29.450000762939453
5699	SO	2004-07-28	29.5
5700	SO	2004-07-29	29.139999389648438
5701	SO	2004-07-30	29.280000686645508
5702	SO	2004-08-02	29.40999984741211
5703	SO	2004-08-03	29.40999984741211
5704	SO	2004-08-04	29.600000381469727
5705	SO	2004-08-05	29.350000381469727
5706	SO	2004-08-06	29.850000381469727
5707	SO	2004-08-09	29.739999771118164
5708	SO	2004-08-10	29.780000686645508
5709	SO	2004-08-11	29.860000610351562
5710	SO	2004-08-12	29.950000762939453
5711	SO	2004-08-13	29.829999923706055
5712	SO	2004-08-16	29.889999389648438
5713	SO	2004-08-17	29.75
5714	SO	2004-08-18	29.93000030517578
5715	SO	2004-08-19	29.760000228881836
5716	SO	2004-08-20	29.65999984741211
5717	SO	2004-08-23	29.709999084472656
5718	SO	2004-08-24	29.809999465942383
5719	SO	2004-08-25	29.940000534057617
5720	SO	2004-08-26	29.989999771118164
5721	SO	2004-08-27	30.010000228881836
5722	SO	2004-08-30	30.0
5723	SO	2004-08-31	30.350000381469727
5724	SO	2004-09-01	30.219999313354492
5725	SO	2004-09-02	30.440000534057617
5726	SO	2004-09-03	30.479999542236328
5727	SO	2004-09-07	30.649999618530273
5728	SO	2004-09-08	30.34000015258789
5729	SO	2004-09-09	30.299999237060547
5730	SO	2004-09-10	30.350000381469727
5731	SO	2004-09-13	30.200000762939453
5732	SO	2004-09-14	30.040000915527344
5733	SO	2004-09-15	30.040000915527344
5734	SO	2004-09-16	30.3700008392334
5735	SO	2004-09-17	30.43000030517578
5736	SO	2004-09-20	30.1299991607666
5737	SO	2004-09-21	30.40999984741211
5738	SO	2004-09-22	30.170000076293945
5739	SO	2004-09-23	29.8700008392334
5740	SO	2004-09-24	29.850000381469727
5741	SO	2004-09-27	29.979999542236328
5742	SO	2004-09-28	30.239999771118164
5743	SO	2004-09-29	29.93000030517578
5744	SO	2004-09-30	29.979999542236328
5745	SO	2004-10-01	30.239999771118164
5746	SO	2004-10-04	30.34000015258789
5747	SO	2004-10-05	30.239999771118164
5748	SO	2004-10-06	30.399999618530273
5749	SO	2004-10-07	30.18000030517578
5750	SO	2004-10-08	30.610000610351562
5751	SO	2004-10-11	30.530000686645508
5752	SO	2004-10-12	30.690000534057617
5753	SO	2004-10-13	30.25
5754	SO	2004-10-14	30.149999618530273
5755	SO	2004-10-15	30.290000915527344
5756	SO	2004-10-18	30.049999237060547
5757	SO	2004-10-19	29.950000762939453
5758	SO	2004-10-20	30.6200008392334
5759	SO	2004-10-21	31.579999923706055
5760	SO	2004-10-22	31.600000381469727
5761	SO	2004-10-25	31.690000534057617
5762	SO	2004-10-26	32.029998779296875
5763	SO	2004-10-27	31.940000534057617
5764	SO	2004-10-28	31.299999237060547
5765	SO	2004-10-29	31.59000015258789
5766	SO	2004-11-01	31.639999389648438
5767	SO	2004-11-02	31.149999618530273
5768	SO	2004-11-03	31.729999542236328
5769	SO	2004-11-04	32.630001068115234
5770	SO	2004-11-05	32.43000030517578
5771	SO	2004-11-08	32.70000076293945
5772	SO	2004-11-09	32.599998474121094
5773	SO	2004-11-10	32.599998474121094
5774	SO	2004-11-11	32.849998474121094
5775	SO	2004-11-12	33.15999984741211
5776	SO	2004-11-15	33.0099983215332
5777	SO	2004-11-16	33.040000915527344
5778	SO	2004-11-17	32.68000030517578
5779	SO	2004-11-18	32.83000183105469
5780	SO	2004-11-19	32.79999923706055
5781	SO	2004-11-22	33.209999084472656
5782	SO	2004-11-23	33.25
5783	SO	2004-11-24	33.619998931884766
5784	SO	2004-11-26	33.79999923706055
5785	SO	2004-11-29	33.43000030517578
5786	SO	2004-11-30	32.790000915527344
5787	SO	2004-12-01	32.790000915527344
5788	SO	2004-12-02	32.27000045776367
5789	SO	2004-12-03	32.61000061035156
5790	SO	2004-12-06	32.91999816894531
5791	SO	2004-12-07	32.720001220703125
5792	SO	2004-12-08	32.58000183105469
5793	SO	2004-12-09	32.68000030517578
5794	SO	2004-12-10	32.70000076293945
5795	SO	2004-12-13	33.099998474121094
5796	SO	2004-12-14	32.95000076293945
5797	SO	2004-12-15	32.90999984741211
5798	SO	2004-12-16	33.20000076293945
5799	SO	2004-12-17	33.0
5800	SO	2004-12-20	33.38999938964844
5801	SO	2004-12-21	33.650001525878906
5802	SO	2004-12-22	33.810001373291016
5803	SO	2004-12-23	33.77000045776367
5804	SO	2004-12-27	33.41999816894531
5805	SO	2004-12-28	33.63999938964844
5806	SO	2004-12-29	33.599998474121094
5807	SO	2004-12-30	33.91999816894531
5808	SO	2004-12-31	33.52000045776367
5809	SO	2005-01-03	33.060001373291016
5810	SO	2005-01-04	33.040000915527344
5811	SO	2005-01-05	32.84000015258789
5812	SO	2005-01-06	32.630001068115234
5813	SO	2005-01-07	32.779998779296875
5814	SO	2005-01-10	33.040000915527344
5815	SO	2005-01-11	33.0
5816	SO	2005-01-12	32.90999984741211
5817	SO	2005-01-13	32.810001373291016
5818	SO	2005-01-14	32.939998626708984
5819	SO	2005-01-18	33.20000076293945
5820	SO	2005-01-19	32.97999954223633
5821	SO	2005-01-20	32.900001525878906
5822	SO	2005-01-21	32.88999938964844
5823	SO	2005-01-24	33.33000183105469
5824	SO	2005-01-25	32.709999084472656
5825	SO	2005-01-26	33.189998626708984
5826	SO	2005-01-27	33.47999954223633
5827	SO	2005-01-28	33.5
5828	SO	2005-01-31	33.77000045776367
5829	SO	2005-02-01	34.08000183105469
5830	SO	2005-02-02	33.95000076293945
5831	SO	2005-02-03	33.4900016784668
5832	SO	2005-02-04	33.7599983215332
5833	SO	2005-02-07	33.689998626708984
5834	SO	2005-02-08	33.619998931884766
5835	SO	2005-02-09	33.380001068115234
5836	SO	2005-02-10	33.52000045776367
5837	SO	2005-02-11	33.18000030517578
5838	SO	2005-02-14	33.38999938964844
5839	SO	2005-02-15	33.310001373291016
5840	SO	2005-02-16	33.150001525878906
5841	SO	2005-02-17	32.970001220703125
5842	SO	2005-02-18	32.470001220703125
5843	SO	2005-02-22	31.600000381469727
5844	SO	2005-02-23	31.84000015258789
5845	SO	2005-02-24	31.8799991607666
5846	SO	2005-02-25	32.470001220703125
5847	SO	2005-02-28	32.119998931884766
5848	SO	2005-03-01	32.38999938964844
5849	SO	2005-03-02	32.38999938964844
5850	SO	2005-03-03	32.13999938964844
5851	SO	2005-03-04	32.599998474121094
5852	SO	2005-03-07	32.54999923706055
5853	SO	2005-03-08	32.439998626708984
5854	SO	2005-03-09	31.719999313354492
5855	SO	2005-03-10	32.09000015258789
5856	SO	2005-03-11	31.799999237060547
5857	SO	2005-03-14	32.41999816894531
5858	SO	2005-03-15	32.08000183105469
5859	SO	2005-03-16	31.770000457763672
5860	SO	2005-03-17	32.16999816894531
5861	SO	2005-03-18	32.09000015258789
5862	SO	2005-03-21	31.899999618530273
5863	SO	2005-03-22	31.5
5864	SO	2005-03-23	31.350000381469727
5865	SO	2005-03-24	31.709999084472656
5866	SO	2005-03-28	31.440000534057617
5867	SO	2005-03-29	31.25
5868	SO	2005-03-30	31.6299991607666
5869	SO	2005-03-31	31.829999923706055
5870	SO	2005-04-01	31.950000762939453
5871	SO	2005-04-04	31.940000534057617
5872	SO	2005-04-05	32.15999984741211
5873	SO	2005-04-06	32.0099983215332
5874	SO	2005-04-07	32.13999938964844
5875	SO	2005-04-08	31.950000762939453
5876	SO	2005-04-11	32.310001373291016
5877	SO	2005-04-12	32.779998779296875
5878	SO	2005-04-13	32.5
5879	SO	2005-04-14	32.220001220703125
5880	SO	2005-04-15	31.950000762939453
5881	SO	2005-04-18	31.780000686645508
5882	SO	2005-04-19	32.5
5883	SO	2005-04-20	32.58000183105469
5884	SO	2005-04-21	32.869998931884766
5885	SO	2005-04-22	33.0
5886	SO	2005-04-25	33.290000915527344
5887	SO	2005-04-26	32.650001525878906
5888	SO	2005-04-27	33.060001373291016
5889	SO	2005-04-28	32.43000030517578
5890	SO	2005-04-29	32.95000076293945
5891	SO	2005-05-02	33.16999816894531
5892	SO	2005-05-03	33.04999923706055
5893	SO	2005-05-04	33.25
5894	SO	2005-05-05	33.11000061035156
5895	SO	2005-05-06	33.20000076293945
5896	SO	2005-05-09	33.20000076293945
5897	SO	2005-05-10	33.040000915527344
5898	SO	2005-05-11	33.02000045776367
5899	SO	2005-05-12	33.25
5900	SO	2005-05-13	33.68000030517578
5901	SO	2005-05-16	33.90999984741211
5902	SO	2005-05-17	34.470001220703125
5903	SO	2005-05-18	34.349998474121094
5904	SO	2005-05-19	34.33000183105469
5905	SO	2005-05-20	34.31999969482422
5906	SO	2005-05-23	34.11000061035156
5907	SO	2005-05-24	33.880001068115234
5908	SO	2005-05-25	33.77000045776367
5909	SO	2005-05-26	33.88999938964844
5910	SO	2005-05-27	34.13999938964844
5911	SO	2005-05-31	33.95000076293945
5912	SO	2005-06-01	34.40999984741211
5913	SO	2005-06-02	34.4900016784668
5914	SO	2005-06-03	34.43000030517578
5915	SO	2005-06-06	34.38999938964844
5916	SO	2005-06-07	34.459999084472656
5917	SO	2005-06-08	34.54999923706055
5918	SO	2005-06-09	34.4900016784668
5919	SO	2005-06-10	34.45000076293945
5920	SO	2005-06-13	34.38999938964844
5921	SO	2005-06-14	34.459999084472656
5922	SO	2005-06-15	34.13999938964844
5923	SO	2005-06-16	34.18000030517578
5924	SO	2005-06-17	34.2599983215332
5925	SO	2005-06-20	34.08000183105469
5926	SO	2005-06-21	34.290000915527344
5927	SO	2005-06-22	34.54999923706055
5928	SO	2005-06-23	34.52000045776367
5929	SO	2005-06-24	34.220001220703125
5930	SO	2005-06-27	34.65999984741211
5931	SO	2005-06-28	34.90999984741211
5932	SO	2005-06-29	34.779998779296875
5933	SO	2005-06-30	34.66999816894531
5934	SO	2005-07-01	35.08000183105469
5935	SO	2005-07-05	35.15999984741211
5936	SO	2005-07-06	34.599998474121094
5937	SO	2005-07-07	34.939998626708984
5938	SO	2005-07-08	35.61000061035156
5939	SO	2005-07-11	35.91999816894531
5940	SO	2005-07-12	35.65999984741211
5941	SO	2005-07-13	35.619998931884766
5942	SO	2005-07-14	35.459999084472656
5943	SO	2005-07-15	35.56999969482422
5944	SO	2005-07-18	35.29999923706055
5945	SO	2005-07-19	35.369998931884766
5946	SO	2005-07-20	35.400001525878906
5947	SO	2005-07-21	34.880001068115234
5948	SO	2005-07-22	35.34000015258789
5949	SO	2005-07-25	35.209999084472656
5950	SO	2005-07-26	35.20000076293945
5951	SO	2005-07-27	35.349998474121094
5952	SO	2005-07-28	35.13999938964844
5953	SO	2005-07-29	34.9900016784668
5954	SO	2005-08-01	34.650001525878906
5955	SO	2005-08-02	35.029998779296875
5956	SO	2005-08-03	35.11000061035156
5957	SO	2005-08-04	34.869998931884766
5958	SO	2005-08-05	34.220001220703125
5959	SO	2005-08-08	33.83000183105469
5960	SO	2005-08-09	34.15999984741211
5961	SO	2005-08-10	34.029998779296875
5962	SO	2005-08-11	34.310001373291016
5963	SO	2005-08-12	34.189998626708984
5964	SO	2005-08-15	34.2599983215332
5965	SO	2005-08-16	33.7599983215332
5966	SO	2005-08-17	33.470001220703125
5967	SO	2005-08-18	33.599998474121094
5968	SO	2005-08-19	33.689998626708984
5969	SO	2005-08-22	33.7400016784668
5970	SO	2005-08-23	34.119998931884766
5971	SO	2005-08-24	33.970001220703125
5972	SO	2005-08-25	34.33000183105469
5973	SO	2005-08-26	33.91999816894531
5974	SO	2005-08-29	34.06999969482422
5975	SO	2005-08-30	34.06999969482422
5976	SO	2005-08-31	34.400001525878906
5977	SO	2005-09-01	34.7400016784668
5978	SO	2005-09-02	35.06999969482422
5979	SO	2005-09-06	35.540000915527344
5980	SO	2005-09-07	35.25
5981	SO	2005-09-08	35.130001068115234
5982	SO	2005-09-09	35.4900016784668
5983	SO	2005-09-12	35.279998779296875
5984	SO	2005-09-13	35.029998779296875
5985	SO	2005-09-14	35.16999816894531
5986	SO	2005-09-15	35.47999954223633
5987	SO	2005-09-16	36.15999984741211
5988	SO	2005-09-19	35.869998931884766
5989	SO	2005-09-20	35.689998626708984
5990	SO	2005-09-21	35.529998779296875
5991	SO	2005-09-22	35.540000915527344
5992	SO	2005-09-23	35.7400016784668
5993	SO	2005-09-26	35.810001373291016
5994	SO	2005-09-27	35.68000030517578
5995	SO	2005-09-28	35.7400016784668
5996	SO	2005-09-29	35.97999954223633
5997	SO	2005-09-30	35.7599983215332
5998	SO	2005-10-03	36.06999969482422
5999	SO	2005-10-04	35.790000915527344
6000	SO	2005-10-05	34.88999938964844
6001	SO	2005-10-06	34.689998626708984
6002	SO	2005-10-07	34.900001525878906
6003	SO	2005-10-10	34.31999969482422
6004	SO	2005-10-11	34.13999938964844
6005	SO	2005-10-12	33.70000076293945
6006	SO	2005-10-13	33.279998779296875
6007	SO	2005-10-14	33.29999923706055
6008	SO	2005-10-17	33.810001373291016
6009	SO	2005-10-18	33.310001373291016
6010	SO	2005-10-19	33.619998931884766
6011	SO	2005-10-20	33.310001373291016
6012	SO	2005-10-21	33.84000015258789
6013	SO	2005-10-24	34.439998626708984
6014	SO	2005-10-25	34.599998474121094
6015	SO	2005-10-26	34.220001220703125
6016	SO	2005-10-27	33.849998474121094
6017	SO	2005-10-28	34.36000061035156
6018	SO	2005-10-31	34.9900016784668
6019	SO	2005-11-01	34.75
6020	SO	2005-11-02	34.93000030517578
6021	SO	2005-11-03	34.5099983215332
6022	SO	2005-11-04	34.5099983215332
6023	SO	2005-11-07	34.209999084472656
6024	SO	2005-11-08	34.349998474121094
6025	SO	2005-11-09	34.5
6026	SO	2005-11-10	34.52000045776367
6027	SO	2005-11-11	34.45000076293945
6028	SO	2005-11-14	34.0099983215332
6029	SO	2005-11-15	34.04999923706055
6030	SO	2005-11-16	34.119998931884766
6031	SO	2005-11-17	34.439998626708984
6032	SO	2005-11-18	34.790000915527344
6033	SO	2005-11-21	34.650001525878906
6034	SO	2005-11-22	34.58000183105469
6035	SO	2005-11-23	34.84000015258789
6036	SO	2005-11-25	34.91999816894531
6037	SO	2005-11-28	34.880001068115234
6038	SO	2005-11-29	35.060001373291016
6039	SO	2005-11-30	34.709999084472656
6040	SO	2005-12-01	34.84000015258789
6041	SO	2005-12-02	35.040000915527344
6042	SO	2005-12-05	35.0
6043	SO	2005-12-06	34.88999938964844
6044	SO	2005-12-07	34.68000030517578
6045	SO	2005-12-08	35.0
6046	SO	2005-12-09	35.209999084472656
6047	SO	2005-12-12	34.88999938964844
6048	SO	2005-12-13	35.27000045776367
6049	SO	2005-12-14	35.380001068115234
6050	SO	2005-12-15	35.27000045776367
6051	SO	2005-12-16	35.380001068115234
6052	SO	2005-12-19	35.150001525878906
6053	SO	2005-12-20	35.31999969482422
6054	SO	2005-12-21	34.869998931884766
6055	SO	2005-12-22	35.13999938964844
6056	SO	2005-12-23	35.13999938964844
6057	SO	2005-12-27	35.099998474121094
6058	SO	2005-12-28	34.970001220703125
6059	SO	2005-12-29	34.7400016784668
6060	SO	2005-12-30	34.529998779296875
6061	SO	2006-01-03	35.06999969482422
6062	SO	2006-01-04	34.9900016784668
6063	SO	2006-01-05	34.900001525878906
6064	SO	2006-01-06	35.099998474121094
6065	SO	2006-01-09	34.91999816894531
6066	SO	2006-01-10	34.869998931884766
6067	SO	2006-01-11	34.790000915527344
6068	SO	2006-01-12	34.83000183105469
6069	SO	2006-01-13	34.91999816894531
6070	SO	2006-01-17	35.08000183105469
6071	SO	2006-01-18	35.15999984741211
6072	SO	2006-01-19	35.630001068115234
6073	SO	2006-01-20	35.04999923706055
6074	SO	2006-01-23	35.22999954223633
6075	SO	2006-01-24	35.58000183105469
6076	SO	2006-01-25	35.349998474121094
6077	SO	2006-01-26	35.130001068115234
6078	SO	2006-01-27	35.27000045776367
6079	SO	2006-01-30	35.09000015258789
6080	SO	2006-01-31	34.79999923706055
6081	SO	2006-02-01	34.70000076293945
6082	SO	2006-02-02	33.75
6083	SO	2006-02-03	33.41999816894531
6084	SO	2006-02-06	33.45000076293945
6085	SO	2006-02-07	33.34000015258789
6086	SO	2006-02-08	33.279998779296875
6087	SO	2006-02-09	33.380001068115234
6088	SO	2006-02-10	33.43000030517578
6089	SO	2006-02-13	33.560001373291016
6090	SO	2006-02-14	33.56999969482422
6091	SO	2006-02-15	33.439998626708984
6092	SO	2006-02-16	33.79999923706055
6093	SO	2006-02-17	33.86000061035156
6094	SO	2006-02-21	33.959999084472656
6095	SO	2006-02-22	34.11000061035156
6096	SO	2006-02-23	34.0099983215332
6097	SO	2006-02-24	34.130001068115234
6098	SO	2006-02-27	34.15999984741211
6099	SO	2006-02-28	34.029998779296875
6100	SO	2006-03-01	34.099998474121094
6101	SO	2006-03-02	33.84000015258789
6102	SO	2006-03-03	33.81999969482422
6103	SO	2006-03-06	33.29999923706055
6104	SO	2006-03-07	33.33000183105469
6105	SO	2006-03-08	33.36000061035156
6106	SO	2006-03-09	33.16999816894531
6107	SO	2006-03-10	33.27000045776367
6108	SO	2006-03-13	33.290000915527344
6109	SO	2006-03-14	33.630001068115234
6110	SO	2006-03-15	33.72999954223633
6111	SO	2006-03-16	33.83000183105469
6112	SO	2006-03-17	33.79999923706055
6113	SO	2006-03-20	33.540000915527344
6114	SO	2006-03-21	33.43000030517578
6115	SO	2006-03-22	33.380001068115234
6116	SO	2006-03-23	33.22999954223633
6117	SO	2006-03-24	33.06999969482422
6118	SO	2006-03-27	33.0099983215332
6119	SO	2006-03-28	32.689998626708984
6120	SO	2006-03-29	32.93000030517578
6121	SO	2006-03-30	32.369998931884766
6122	SO	2006-03-31	32.77000045776367
6123	SO	2006-04-03	32.54999923706055
6124	SO	2006-04-04	32.66999816894531
6125	SO	2006-04-05	33.119998931884766
6126	SO	2006-04-06	32.5
6127	SO	2006-04-07	31.959999084472656
6128	SO	2006-04-10	31.850000381469727
6129	SO	2006-04-11	31.5
6130	SO	2006-04-12	31.670000076293945
6131	SO	2006-04-13	31.450000762939453
6132	SO	2006-04-17	31.600000381469727
6133	SO	2006-04-18	31.8799991607666
6134	SO	2006-04-19	31.90999984741211
6135	SO	2006-04-20	32.02000045776367
6136	SO	2006-04-21	31.989999771118164
6137	SO	2006-04-24	32.34000015258789
6138	SO	2006-04-25	31.709999084472656
6139	SO	2006-04-26	31.649999618530273
6140	SO	2006-04-27	32.06999969482422
6141	SO	2006-04-28	32.22999954223633
6142	SO	2006-05-01	31.75
6143	SO	2006-05-02	31.93000030517578
6144	SO	2006-05-03	31.520000457763672
6145	SO	2006-05-04	31.59000015258789
6146	SO	2006-05-05	32.02000045776367
6147	SO	2006-05-08	31.90999984741211
6148	SO	2006-05-09	31.770000457763672
6149	SO	2006-05-10	32.09000015258789
6150	SO	2006-05-11	31.56999969482422
6151	SO	2006-05-12	31.139999389648438
6152	SO	2006-05-15	31.34000015258789
6153	SO	2006-05-16	31.239999771118164
6154	SO	2006-05-17	30.489999771118164
6155	SO	2006-05-18	30.6299991607666
6156	SO	2006-05-19	31.190000534057617
6157	SO	2006-05-22	31.649999618530273
6158	SO	2006-05-23	31.1200008392334
6159	SO	2006-05-24	31.489999771118164
6160	SO	2006-05-25	31.760000228881836
6161	SO	2006-05-26	32.34000015258789
6162	SO	2006-05-30	31.670000076293945
6163	SO	2006-05-31	31.969999313354492
6164	SO	2006-06-01	31.989999771118164
6165	SO	2006-06-02	32.619998931884766
6166	SO	2006-06-05	32.36000061035156
6167	SO	2006-06-06	32.369998931884766
6168	SO	2006-06-07	32.36000061035156
6169	SO	2006-06-08	32.47999954223633
6170	SO	2006-06-09	32.630001068115234
6171	SO	2006-06-12	32.779998779296875
6172	SO	2006-06-13	32.400001525878906
6173	SO	2006-06-14	32.25
6174	SO	2006-06-15	32.75
6175	SO	2006-06-16	32.5099983215332
6176	SO	2006-06-19	32.400001525878906
6177	SO	2006-06-20	32.119998931884766
6178	SO	2006-06-21	32.0
6179	SO	2006-06-22	32.130001068115234
6180	SO	2006-06-23	32.040000915527344
6181	SO	2006-06-26	32.060001373291016
6182	SO	2006-06-27	31.729999542236328
6183	SO	2006-06-28	31.799999237060547
6184	SO	2006-06-29	32.0
6185	SO	2006-06-30	32.04999923706055
6186	SO	2006-07-03	32.290000915527344
6187	SO	2006-07-05	32.36000061035156
6188	SO	2006-07-06	32.36000061035156
6189	SO	2006-07-07	32.61000061035156
6190	SO	2006-07-10	32.91999816894531
6191	SO	2006-07-11	33.060001373291016
6192	SO	2006-07-12	32.779998779296875
6193	SO	2006-07-13	32.540000915527344
6194	SO	2006-07-14	32.52000045776367
6195	SO	2006-07-17	32.470001220703125
6196	SO	2006-07-18	32.66999816894531
6197	SO	2006-07-19	33.11000061035156
6198	SO	2006-07-20	33.31999969482422
6199	SO	2006-07-21	33.529998779296875
6200	SO	2006-07-24	33.540000915527344
6201	SO	2006-07-25	33.81999969482422
6202	SO	2006-07-26	33.79999923706055
6203	SO	2006-07-27	33.79999923706055
6204	SO	2006-07-28	33.83000183105469
6205	SO	2006-07-31	33.779998779296875
6206	SO	2006-08-01	34.150001525878906
6207	SO	2006-08-02	34.20000076293945
6208	SO	2006-08-03	33.369998931884766
6209	SO	2006-08-04	33.75
6210	SO	2006-08-07	33.18000030517578
6211	SO	2006-08-08	33.470001220703125
6212	SO	2006-08-09	33.34000015258789
6213	SO	2006-08-10	33.41999816894531
6214	SO	2006-08-11	33.400001525878906
6215	SO	2006-08-14	33.56999969482422
6216	SO	2006-08-15	33.779998779296875
6217	SO	2006-08-16	33.47999954223633
6218	SO	2006-08-17	33.58000183105469
6219	SO	2006-08-18	33.689998626708984
6220	SO	2006-08-21	33.72999954223633
6221	SO	2006-08-22	33.86000061035156
6222	SO	2006-08-23	33.5
6223	SO	2006-08-24	33.66999816894531
6224	SO	2006-08-25	33.540000915527344
6225	SO	2006-08-28	33.97999954223633
6226	SO	2006-08-29	33.83000183105469
6227	SO	2006-08-30	33.900001525878906
6228	SO	2006-08-31	34.27000045776367
6229	SO	2006-09-01	34.220001220703125
6230	SO	2006-09-05	33.9900016784668
6231	SO	2006-09-06	33.900001525878906
6232	SO	2006-09-07	33.90999984741211
6233	SO	2006-09-08	34.04999923706055
6234	SO	2006-09-11	34.119998931884766
6235	SO	2006-09-12	34.189998626708984
6236	SO	2006-09-13	34.45000076293945
6237	SO	2006-09-14	34.290000915527344
6238	SO	2006-09-15	34.56999969482422
6239	SO	2006-09-18	34.2400016784668
6240	SO	2006-09-19	34.290000915527344
6241	SO	2006-09-20	34.41999816894531
6242	SO	2006-09-21	34.5099983215332
6243	SO	2006-09-22	34.27000045776367
6244	SO	2006-09-25	34.689998626708984
6245	SO	2006-09-26	34.56999969482422
6246	SO	2006-09-27	34.939998626708984
6247	SO	2006-09-28	34.630001068115234
6248	SO	2006-09-29	34.459999084472656
6249	SO	2006-10-02	34.810001373291016
6250	SO	2006-10-03	34.959999084472656
6251	SO	2006-10-04	35.0099983215332
6252	SO	2006-10-05	34.93000030517578
6253	SO	2006-10-06	34.77000045776367
6254	SO	2006-10-09	34.7400016784668
6255	SO	2006-10-10	34.689998626708984
6256	SO	2006-10-11	35.0
6257	SO	2006-10-12	35.0
6258	SO	2006-10-13	35.09000015258789
6259	SO	2006-10-16	35.18000030517578
6260	SO	2006-10-17	35.18000030517578
6261	SO	2006-10-18	35.7599983215332
6262	SO	2006-10-19	35.650001525878906
6263	SO	2006-10-20	35.779998779296875
6264	SO	2006-10-23	35.880001068115234
6265	SO	2006-10-24	35.86000061035156
6266	SO	2006-10-25	36.209999084472656
6267	SO	2006-10-26	36.13999938964844
6268	SO	2006-10-27	36.029998779296875
6269	SO	2006-10-30	36.220001220703125
6270	SO	2006-10-31	36.400001525878906
6271	SO	2006-11-01	36.61000061035156
6272	SO	2006-11-02	36.040000915527344
6273	SO	2006-11-03	35.77000045776367
6274	SO	2006-11-06	35.689998626708984
6275	SO	2006-11-07	35.65999984741211
6276	SO	2006-11-08	35.93000030517578
6277	SO	2006-11-09	35.810001373291016
6278	SO	2006-11-10	36.06999969482422
6279	SO	2006-11-13	36.029998779296875
6280	SO	2006-11-14	36.209999084472656
6281	SO	2006-11-15	36.08000183105469
6282	SO	2006-11-16	36.130001068115234
6283	SO	2006-11-17	36.18000030517578
6284	SO	2006-11-20	36.13999938964844
6285	SO	2006-11-21	36.119998931884766
6286	SO	2006-11-22	36.119998931884766
6287	SO	2006-11-24	36.13999938964844
6288	SO	2006-11-27	35.68000030517578
6289	SO	2006-11-28	35.90999984741211
6290	SO	2006-11-29	36.2599983215332
6291	SO	2006-11-30	36.25
6292	SO	2006-12-01	36.34000015258789
6293	SO	2006-12-04	36.630001068115234
6294	SO	2006-12-05	36.709999084472656
6295	SO	2006-12-06	36.43000030517578
6296	SO	2006-12-07	36.349998474121094
6297	SO	2006-12-08	36.459999084472656
6298	SO	2006-12-11	36.63999938964844
6299	SO	2006-12-12	37.130001068115234
6300	SO	2006-12-13	37.119998931884766
6301	SO	2006-12-14	37.310001373291016
6302	SO	2006-12-15	36.970001220703125
6303	SO	2006-12-18	37.040000915527344
6304	SO	2006-12-19	37.34000015258789
6305	SO	2006-12-20	37.09000015258789
6306	SO	2006-12-21	37.06999969482422
6307	SO	2006-12-22	36.880001068115234
6308	SO	2006-12-26	37.11000061035156
6309	SO	2006-12-27	37.20000076293945
6310	SO	2006-12-28	36.900001525878906
6311	SO	2006-12-29	36.86000061035156
6312	SO	2007-01-03	36.97999954223633
6313	SO	2007-01-04	37.0
6314	SO	2007-01-05	36.439998626708984
6315	SO	2007-01-08	36.540000915527344
6316	SO	2007-01-09	36.63999938964844
6317	SO	2007-01-10	36.56999969482422
6318	SO	2007-01-11	36.720001220703125
6319	SO	2007-01-12	36.25
6320	SO	2007-01-16	36.470001220703125
6321	SO	2007-01-17	36.709999084472656
6322	SO	2007-01-18	36.630001068115234
6323	SO	2007-01-19	36.72999954223633
6324	SO	2007-01-22	36.63999938964844
6325	SO	2007-01-23	36.720001220703125
6326	SO	2007-01-24	36.7599983215332
6327	SO	2007-01-25	36.75
6328	SO	2007-01-26	36.38999938964844
6329	SO	2007-01-29	36.25
6330	SO	2007-01-30	36.220001220703125
6331	SO	2007-01-31	36.529998779296875
6332	SO	2007-02-01	36.33000183105469
6333	SO	2007-02-02	36.29999923706055
6334	SO	2007-02-05	36.40999984741211
6335	SO	2007-02-06	36.58000183105469
6336	SO	2007-02-07	36.5
6337	SO	2007-02-08	36.36000061035156
6338	SO	2007-02-09	36.38999938964844
6339	SO	2007-02-12	36.2599983215332
6340	SO	2007-02-13	36.52000045776367
6341	SO	2007-02-14	36.540000915527344
6342	SO	2007-02-15	36.349998474121094
6343	SO	2007-02-16	36.41999816894531
6344	SO	2007-02-20	36.58000183105469
6345	SO	2007-02-21	36.349998474121094
6346	SO	2007-02-22	36.31999969482422
6347	SO	2007-02-23	36.209999084472656
6348	SO	2007-02-26	36.400001525878906
6349	SO	2007-02-27	35.47999954223633
6350	SO	2007-02-28	35.79999923706055
6351	SO	2007-03-01	35.90999984741211
6352	SO	2007-03-02	35.400001525878906
6353	SO	2007-03-05	35.040000915527344
6354	SO	2007-03-06	35.4900016784668
6355	SO	2007-03-07	35.36000061035156
6356	SO	2007-03-08	35.58000183105469
6357	SO	2007-03-09	35.25
6358	SO	2007-03-12	35.45000076293945
6359	SO	2007-03-13	35.040000915527344
6360	SO	2007-03-14	35.31999969482422
6361	SO	2007-03-15	35.66999816894531
6362	SO	2007-03-16	35.38999938964844
6363	SO	2007-03-19	35.81999969482422
6364	SO	2007-03-20	36.279998779296875
6365	SO	2007-03-21	36.7599983215332
6366	SO	2007-03-22	36.68000030517578
6367	SO	2007-03-23	36.849998474121094
6368	SO	2007-03-26	37.040000915527344
6369	SO	2007-03-27	36.79999923706055
6370	SO	2007-03-28	36.63999938964844
6371	SO	2007-03-29	36.90999984741211
6372	SO	2007-03-30	36.650001525878906
6373	SO	2007-04-02	37.08000183105469
6374	SO	2007-04-03	37.189998626708984
6375	SO	2007-04-04	37.099998474121094
6376	SO	2007-04-05	37.20000076293945
6377	SO	2007-04-09	37.310001373291016
6378	SO	2007-04-10	37.41999816894531
6379	SO	2007-04-11	37.38999938964844
6380	SO	2007-04-12	37.369998931884766
6381	SO	2007-04-13	37.45000076293945
6382	SO	2007-04-16	37.41999816894531
6383	SO	2007-04-17	37.72999954223633
6384	SO	2007-04-18	37.939998626708984
6385	SO	2007-04-19	37.790000915527344
6386	SO	2007-04-20	38.18000030517578
6387	SO	2007-04-23	38.0
6388	SO	2007-04-24	38.310001373291016
6389	SO	2007-04-25	38.650001525878906
6390	SO	2007-04-26	38.4900016784668
6391	SO	2007-04-27	38.16999816894531
6392	SO	2007-04-30	37.790000915527344
6393	SO	2007-05-01	38.0099983215332
6394	SO	2007-05-02	38.060001373291016
6395	SO	2007-05-03	37.650001525878906
6396	SO	2007-05-04	37.61000061035156
6397	SO	2007-05-07	37.779998779296875
6398	SO	2007-05-08	37.689998626708984
6399	SO	2007-05-09	37.560001373291016
6400	SO	2007-05-10	36.849998474121094
6401	SO	2007-05-11	36.97999954223633
6402	SO	2007-05-14	37.0
6403	SO	2007-05-15	37.08000183105469
6404	SO	2007-05-16	37.4900016784668
6405	SO	2007-05-17	37.22999954223633
6406	SO	2007-05-18	37.33000183105469
6407	SO	2007-05-21	37.33000183105469
6408	SO	2007-05-22	37.15999984741211
6409	SO	2007-05-23	36.630001068115234
6410	SO	2007-05-24	35.880001068115234
6411	SO	2007-05-25	35.470001220703125
6412	SO	2007-05-29	35.70000076293945
6413	SO	2007-05-30	35.970001220703125
6414	SO	2007-05-31	36.0099983215332
6415	SO	2007-06-01	35.869998931884766
6416	SO	2007-06-04	35.77000045776367
6417	SO	2007-06-05	35.29999923706055
6418	SO	2007-06-06	35.290000915527344
6419	SO	2007-06-07	34.310001373291016
6420	SO	2007-06-08	34.599998474121094
6421	SO	2007-06-11	34.70000076293945
6422	SO	2007-06-12	34.13999938964844
6423	SO	2007-06-13	34.900001525878906
6424	SO	2007-06-14	35.13999938964844
6425	SO	2007-06-15	35.61000061035156
6426	SO	2007-06-18	35.15999984741211
6427	SO	2007-06-19	35.41999816894531
6428	SO	2007-06-20	34.560001373291016
6429	SO	2007-06-21	34.7400016784668
6430	SO	2007-06-22	33.95000076293945
6431	SO	2007-06-25	33.81999969482422
6432	SO	2007-06-26	33.790000915527344
6433	SO	2007-06-27	34.2400016784668
6434	SO	2007-06-28	33.900001525878906
6435	SO	2007-06-29	34.290000915527344
6436	SO	2007-07-02	34.63999938964844
6437	SO	2007-07-03	34.61000061035156
6438	SO	2007-07-05	34.400001525878906
6439	SO	2007-07-06	34.08000183105469
6440	SO	2007-07-09	34.29999923706055
6441	SO	2007-07-10	33.7400016784668
6442	SO	2007-07-11	34.040000915527344
6443	SO	2007-07-12	34.63999938964844
6444	SO	2007-07-13	34.869998931884766
6445	SO	2007-07-16	34.41999816894531
6446	SO	2007-07-17	34.31999969482422
6447	SO	2007-07-18	34.439998626708984
6448	SO	2007-07-19	34.95000076293945
6449	SO	2007-07-20	34.2599983215332
6450	SO	2007-07-23	34.560001373291016
6451	SO	2007-07-24	33.79999923706055
6452	SO	2007-07-25	34.63999938964844
6453	SO	2007-07-26	34.15999984741211
6454	SO	2007-07-27	33.790000915527344
6455	SO	2007-07-30	33.84000015258789
6456	SO	2007-07-31	33.63999938964844
6457	SO	2007-08-01	34.90999984741211
6458	SO	2007-08-02	34.939998626708984
6459	SO	2007-08-03	33.619998931884766
6460	SO	2007-08-06	35.310001373291016
6461	SO	2007-08-07	36.349998474121094
6462	SO	2007-08-08	36.869998931884766
6463	SO	2007-08-09	37.0099983215332
6464	SO	2007-08-10	36.65999984741211
6465	SO	2007-08-13	35.400001525878906
6466	SO	2007-08-14	35.04999923706055
6467	SO	2007-08-15	35.0099983215332
6468	SO	2007-08-16	35.439998626708984
6469	SO	2007-08-17	36.0
6470	SO	2007-08-20	36.0099983215332
6471	SO	2007-08-21	36.25
6472	SO	2007-08-22	36.310001373291016
6473	SO	2007-08-23	36.0
6474	SO	2007-08-24	36.119998931884766
6475	SO	2007-08-27	35.33000183105469
6476	SO	2007-08-28	35.119998931884766
6477	SO	2007-08-29	35.63999938964844
6478	SO	2007-08-30	35.2599983215332
6479	SO	2007-08-31	35.4900016784668
6480	SO	2007-09-04	35.880001068115234
6481	SO	2007-09-05	35.279998779296875
6482	SO	2007-09-06	35.66999816894531
6483	SO	2007-09-07	35.34000015258789
6484	SO	2007-09-10	35.540000915527344
6485	SO	2007-09-11	35.939998626708984
6486	SO	2007-09-12	36.150001525878906
6487	SO	2007-09-13	36.34000015258789
6488	SO	2007-09-14	36.400001525878906
6489	SO	2007-09-17	36.31999969482422
6490	SO	2007-09-18	36.93000030517578
6491	SO	2007-09-19	37.36000061035156
6492	SO	2007-09-20	36.959999084472656
6493	SO	2007-09-21	37.040000915527344
6494	SO	2007-09-24	36.869998931884766
6495	SO	2007-09-25	36.86000061035156
6496	SO	2007-09-26	37.060001373291016
6497	SO	2007-09-27	36.970001220703125
6498	SO	2007-09-28	36.279998779296875
6499	SO	2007-10-01	36.880001068115234
6500	SO	2007-10-02	36.81999969482422
6501	SO	2007-10-03	36.900001525878906
6502	SO	2007-10-04	36.91999816894531
6503	SO	2007-10-05	36.72999954223633
6504	SO	2007-10-08	36.630001068115234
6505	SO	2007-10-09	37.189998626708984
6506	SO	2007-10-10	36.79999923706055
6507	SO	2007-10-11	36.7400016784668
6508	SO	2007-10-12	36.650001525878906
6509	SO	2007-10-15	36.38999938964844
6510	SO	2007-10-16	36.130001068115234
6511	SO	2007-10-17	36.13999938964844
6512	SO	2007-10-18	36.06999969482422
6513	SO	2007-10-19	35.400001525878906
6514	SO	2007-10-22	35.59000015258789
6515	SO	2007-10-23	35.619998931884766
6516	SO	2007-10-24	35.720001220703125
6517	SO	2007-10-25	36.11000061035156
6518	SO	2007-10-26	36.20000076293945
6519	SO	2007-10-29	36.45000076293945
6520	SO	2007-10-30	36.290000915527344
6521	SO	2007-10-31	36.65999984741211
6522	SO	2007-11-01	35.599998474121094
6523	SO	2007-11-02	35.720001220703125
6524	SO	2007-11-05	35.900001525878906
6525	SO	2007-11-06	35.810001373291016
6526	SO	2007-11-07	35.20000076293945
6527	SO	2007-11-08	36.189998626708984
6528	SO	2007-11-09	35.849998474121094
6529	SO	2007-11-12	36.0099983215332
6530	SO	2007-11-13	36.31999969482422
6531	SO	2007-11-14	36.400001525878906
6532	SO	2007-11-15	36.83000183105469
6533	SO	2007-11-16	37.02000045776367
6534	SO	2007-11-19	37.689998626708984
6535	SO	2007-11-20	38.220001220703125
6536	SO	2007-11-21	38.060001373291016
6537	SO	2007-11-23	38.040000915527344
6538	SO	2007-11-26	37.630001068115234
6539	SO	2007-11-27	37.810001373291016
6540	SO	2007-11-28	37.91999816894531
6541	SO	2007-11-29	37.81999969482422
6542	SO	2007-11-30	37.619998931884766
6543	SO	2007-12-03	37.810001373291016
6544	SO	2007-12-04	38.18000030517578
6545	SO	2007-12-05	38.81999969482422
6546	SO	2007-12-06	38.939998626708984
6547	SO	2007-12-07	38.900001525878906
6548	SO	2007-12-10	39.15999984741211
6549	SO	2007-12-11	38.45000076293945
6550	SO	2007-12-12	38.4900016784668
6551	SO	2007-12-13	38.91999816894531
6552	SO	2007-12-14	38.4900016784668
6553	SO	2007-12-17	38.11000061035156
6554	SO	2007-12-18	38.790000915527344
6555	SO	2007-12-19	38.40999984741211
6556	SO	2007-12-20	38.59000015258789
6557	SO	2007-12-21	39.20000076293945
6558	SO	2007-12-24	39.13999938964844
6559	SO	2007-12-26	39.099998474121094
6560	SO	2007-12-27	38.880001068115234
6561	SO	2007-12-28	39.150001525878906
6562	SO	2007-12-31	38.75
6563	SO	2008-01-02	38.119998931884766
6564	SO	2008-01-03	38.11000061035156
6565	SO	2008-01-04	38.709999084472656
6566	SO	2008-01-07	39.4900016784668
6567	SO	2008-01-08	39.70000076293945
6568	SO	2008-01-09	40.5
6569	SO	2008-01-10	40.209999084472656
6570	SO	2008-01-11	39.7599983215332
6571	SO	2008-01-14	39.61000061035156
6572	SO	2008-01-15	39.310001373291016
6573	SO	2008-01-16	39.189998626708984
6574	SO	2008-01-17	38.34000015258789
6575	SO	2008-01-18	37.7400016784668
6576	SO	2008-01-22	37.0
6577	SO	2008-01-23	37.529998779296875
6578	SO	2008-01-24	36.54999923706055
6579	SO	2008-01-25	36.09000015258789
6580	SO	2008-01-28	36.130001068115234
6581	SO	2008-01-29	36.540000915527344
6582	SO	2008-01-30	36.38999938964844
6583	SO	2008-01-31	36.369998931884766
6584	SO	2008-02-01	37.29999923706055
6585	SO	2008-02-04	37.59000015258789
6586	SO	2008-02-05	36.560001373291016
6587	SO	2008-02-06	36.2599983215332
6588	SO	2008-02-07	35.91999816894531
6589	SO	2008-02-08	35.75
6590	SO	2008-02-11	35.68000030517578
6591	SO	2008-02-12	36.209999084472656
6592	SO	2008-02-13	36.13999938964844
6593	SO	2008-02-14	35.810001373291016
6594	SO	2008-02-15	35.779998779296875
6595	SO	2008-02-19	35.75
6596	SO	2008-02-20	35.77000045776367
6597	SO	2008-02-21	35.150001525878906
6598	SO	2008-02-22	35.52000045776367
6599	SO	2008-02-25	35.79999923706055
6600	SO	2008-02-26	36.189998626708984
6601	SO	2008-02-27	35.70000076293945
6602	SO	2008-02-28	35.189998626708984
6603	SO	2008-02-29	34.529998779296875
6604	SO	2008-03-03	34.650001525878906
6605	SO	2008-03-04	34.97999954223633
6606	SO	2008-03-05	34.970001220703125
6607	SO	2008-03-06	34.400001525878906
6608	SO	2008-03-07	34.290000915527344
6609	SO	2008-03-10	34.119998931884766
6610	SO	2008-03-11	35.130001068115234
6611	SO	2008-03-12	34.65999984741211
6612	SO	2008-03-13	34.630001068115234
6613	SO	2008-03-14	34.45000076293945
6614	SO	2008-03-17	35.459999084472656
6615	SO	2008-03-18	35.939998626708984
6616	SO	2008-03-19	35.279998779296875
6617	SO	2008-03-20	36.130001068115234
6618	SO	2008-03-24	35.77000045776367
6619	SO	2008-03-25	35.709999084472656
6620	SO	2008-03-26	35.65999984741211
6621	SO	2008-03-27	35.65999984741211
6622	SO	2008-03-28	35.369998931884766
6623	SO	2008-03-31	35.61000061035156
6624	SO	2008-04-01	36.400001525878906
6625	SO	2008-04-02	36.63999938964844
6626	SO	2008-04-03	36.529998779296875
6627	SO	2008-04-04	36.5099983215332
6628	SO	2008-04-07	36.25
6629	SO	2008-04-08	36.27000045776367
6630	SO	2008-04-09	36.7400016784668
6631	SO	2008-04-10	36.310001373291016
6632	SO	2008-04-11	36.29999923706055
6633	SO	2008-04-14	36.18000030517578
6634	SO	2008-04-15	36.4900016784668
6635	SO	2008-04-16	36.95000076293945
6636	SO	2008-04-17	36.79999923706055
6637	SO	2008-04-18	36.95000076293945
6638	SO	2008-04-21	36.7400016784668
6639	SO	2008-04-22	36.54999923706055
6640	SO	2008-04-23	36.59000015258789
6641	SO	2008-04-24	36.7599983215332
6642	SO	2008-04-25	37.099998474121094
6643	SO	2008-04-28	36.900001525878906
6644	SO	2008-04-29	36.790000915527344
6645	SO	2008-04-30	37.22999954223633
6646	SO	2008-05-01	36.91999816894531
6647	SO	2008-05-02	37.11000061035156
6648	SO	2008-05-05	36.810001373291016
6649	SO	2008-05-06	36.65999984741211
6650	SO	2008-05-07	36.33000183105469
6651	SO	2008-05-08	36.38999938964844
6652	SO	2008-05-09	36.290000915527344
6653	SO	2008-05-12	36.869998931884766
6654	SO	2008-05-13	36.70000076293945
6655	SO	2008-05-14	36.97999954223633
6656	SO	2008-05-15	36.720001220703125
6657	SO	2008-05-16	36.7400016784668
6658	SO	2008-05-19	37.040000915527344
6659	SO	2008-05-20	36.849998474121094
6660	SO	2008-05-21	36.4900016784668
6661	SO	2008-05-22	36.810001373291016
6662	SO	2008-05-23	36.0
6663	SO	2008-05-27	36.189998626708984
6664	SO	2008-05-28	36.130001068115234
6665	SO	2008-05-29	36.279998779296875
6666	SO	2008-05-30	36.20000076293945
6667	SO	2008-06-02	35.61000061035156
6668	SO	2008-06-03	35.36000061035156
6669	SO	2008-06-04	35.68000030517578
6670	SO	2008-06-05	35.95000076293945
6671	SO	2008-06-06	34.91999816894531
6672	SO	2008-06-09	35.25
6673	SO	2008-06-10	35.13999938964844
6674	SO	2008-06-11	34.959999084472656
6675	SO	2008-06-12	35.040000915527344
6676	SO	2008-06-13	35.09000015258789
6677	SO	2008-06-16	35.279998779296875
6678	SO	2008-06-17	35.150001525878906
6679	SO	2008-06-18	35.02000045776367
6680	SO	2008-06-19	34.9900016784668
6681	SO	2008-06-20	34.4900016784668
6682	SO	2008-06-23	34.869998931884766
6683	SO	2008-06-24	34.90999984741211
6684	SO	2008-06-25	35.41999816894531
6685	SO	2008-06-26	34.70000076293945
6686	SO	2008-06-27	34.43000030517578
6687	SO	2008-06-30	34.91999816894531
6688	SO	2008-07-01	35.15999984741211
6689	SO	2008-07-02	35.209999084472656
6690	SO	2008-07-03	35.31999969482422
6691	SO	2008-07-07	35.15999984741211
6692	SO	2008-07-08	35.810001373291016
6693	SO	2008-07-09	36.619998931884766
6694	SO	2008-07-10	36.5
6695	SO	2008-07-11	35.9900016784668
6696	SO	2008-07-14	35.63999938964844
6697	SO	2008-07-15	35.529998779296875
6698	SO	2008-07-16	35.349998474121094
6699	SO	2008-07-17	34.880001068115234
6700	SO	2008-07-18	34.84000015258789
6701	SO	2008-07-21	35.540000915527344
6702	SO	2008-07-22	35.650001525878906
6703	SO	2008-07-23	35.22999954223633
6704	SO	2008-07-24	35.52000045776367
6705	SO	2008-07-25	35.130001068115234
6706	SO	2008-07-28	35.36000061035156
6707	SO	2008-07-29	35.72999954223633
6708	SO	2008-07-30	35.869998931884766
6709	SO	2008-07-31	35.38999938964844
6710	SO	2008-08-01	34.59000015258789
6711	SO	2008-08-04	35.29999923706055
6712	SO	2008-08-05	35.88999938964844
6713	SO	2008-08-06	35.619998931884766
6714	SO	2008-08-07	35.33000183105469
6715	SO	2008-08-08	36.56999969482422
6716	SO	2008-08-11	37.54999923706055
6717	SO	2008-08-12	37.470001220703125
6718	SO	2008-08-13	37.400001525878906
6719	SO	2008-08-14	37.0
6720	SO	2008-08-15	37.439998626708984
6721	SO	2008-08-18	37.61000061035156
6722	SO	2008-08-19	37.459999084472656
6723	SO	2008-08-20	37.52000045776367
6724	SO	2008-08-21	37.560001373291016
6725	SO	2008-08-22	37.790000915527344
6726	SO	2008-08-25	37.27000045776367
6727	SO	2008-08-26	37.58000183105469
6728	SO	2008-08-27	37.65999984741211
6729	SO	2008-08-28	38.0
6730	SO	2008-08-29	37.5099983215332
6731	SO	2008-09-02	37.279998779296875
6732	SO	2008-09-03	37.619998931884766
6733	SO	2008-09-04	37.29999923706055
6734	SO	2008-09-05	37.099998474121094
6735	SO	2008-09-08	38.0
6736	SO	2008-09-09	37.849998474121094
6737	SO	2008-09-10	37.709999084472656
6738	SO	2008-09-11	37.9900016784668
6739	SO	2008-09-12	38.13999938964844
6740	SO	2008-09-15	38.099998474121094
6741	SO	2008-09-16	39.029998779296875
6742	SO	2008-09-17	38.119998931884766
6743	SO	2008-09-18	39.5
6744	SO	2008-09-19	38.400001525878906
6745	SO	2008-09-22	37.70000076293945
6746	SO	2008-09-23	37.40999984741211
6747	SO	2008-09-24	37.970001220703125
6748	SO	2008-09-25	38.619998931884766
6749	SO	2008-09-26	38.619998931884766
6750	SO	2008-09-29	37.25
6751	SO	2008-09-30	37.689998626708984
6752	SO	2008-10-01	37.779998779296875
6753	SO	2008-10-02	37.47999954223633
6754	SO	2008-10-03	37.150001525878906
6755	SO	2008-10-06	36.119998931884766
6756	SO	2008-10-07	35.68000030517578
6757	SO	2008-10-08	35.40999984741211
6758	SO	2008-10-09	33.52000045776367
6759	SO	2008-10-10	32.2599983215332
6760	SO	2008-10-13	35.83000183105469
6761	SO	2008-10-14	34.439998626708984
6762	SO	2008-10-15	32.59000015258789
6763	SO	2008-10-16	33.7400016784668
6764	SO	2008-10-17	33.4900016784668
6765	SO	2008-10-20	35.77000045776367
6766	SO	2008-10-21	35.060001373291016
6767	SO	2008-10-22	33.58000183105469
6768	SO	2008-10-23	36.22999954223633
6769	SO	2008-10-24	34.61000061035156
6770	SO	2008-10-27	32.939998626708984
6771	SO	2008-10-28	35.91999816894531
6772	SO	2008-10-29	34.790000915527344
6773	SO	2008-10-30	35.2599983215332
6774	SO	2008-10-31	34.34000015258789
6775	SO	2008-11-03	34.79999923706055
6776	SO	2008-11-04	35.18000030517578
6777	SO	2008-11-05	34.619998931884766
6778	SO	2008-11-06	33.77000045776367
6779	SO	2008-11-07	34.83000183105469
6780	SO	2008-11-10	34.61000061035156
6781	SO	2008-11-11	34.7400016784668
6782	SO	2008-11-12	34.20000076293945
6783	SO	2008-11-13	35.18000030517578
6784	SO	2008-11-14	35.209999084472656
6785	SO	2008-11-17	35.47999954223633
6786	SO	2008-11-18	35.0
6787	SO	2008-11-19	34.470001220703125
6788	SO	2008-11-20	33.81999969482422
6789	SO	2008-11-21	35.59000015258789
6790	SO	2008-11-24	35.5
6791	SO	2008-11-25	35.77000045776367
6792	SO	2008-11-26	36.11000061035156
6793	SO	2008-11-28	36.31999969482422
6794	SO	2008-12-01	35.16999816894531
6795	SO	2008-12-02	35.52000045776367
6796	SO	2008-12-03	36.43000030517578
6797	SO	2008-12-04	35.43000030517578
6798	SO	2008-12-05	36.88999938964844
6799	SO	2008-12-08	36.9900016784668
6800	SO	2008-12-09	36.560001373291016
6801	SO	2008-12-10	36.709999084472656
6802	SO	2008-12-11	36.36000061035156
6803	SO	2008-12-12	36.34000015258789
6804	SO	2008-12-15	35.849998474121094
6805	SO	2008-12-16	37.20000076293945
6806	SO	2008-12-17	36.29999923706055
6807	SO	2008-12-18	36.119998931884766
6808	SO	2008-12-19	35.84000015258789
6809	SO	2008-12-22	36.119998931884766
6810	SO	2008-12-23	35.709999084472656
6811	SO	2008-12-24	35.709999084472656
6812	SO	2008-12-26	35.970001220703125
6813	SO	2008-12-29	36.20000076293945
6814	SO	2008-12-30	36.529998779296875
6815	SO	2008-12-31	37.0
6816	SO	2009-01-02	37.470001220703125
6817	SO	2009-01-05	36.66999816894531
6818	SO	2009-01-06	35.790000915527344
6819	SO	2009-01-07	35.72999954223633
6820	SO	2009-01-08	35.59000015258789
6821	SO	2009-01-09	35.529998779296875
6822	SO	2009-01-12	35.790000915527344
6823	SO	2009-01-13	34.86000061035156
6824	SO	2009-01-14	34.34000015258789
6825	SO	2009-01-15	34.689998626708984
6826	SO	2009-01-16	35.029998779296875
6827	SO	2009-01-20	34.72999954223633
6828	SO	2009-01-21	34.939998626708984
6829	SO	2009-01-22	34.95000076293945
6830	SO	2009-01-23	34.650001525878906
6831	SO	2009-01-26	34.939998626708984
6832	SO	2009-01-27	34.939998626708984
6833	SO	2009-01-28	34.369998931884766
6834	SO	2009-01-29	33.86000061035156
6835	SO	2009-01-30	33.45000076293945
6836	SO	2009-02-02	33.290000915527344
6837	SO	2009-02-03	33.470001220703125
6838	SO	2009-02-04	33.54999923706055
6839	SO	2009-02-05	33.34000015258789
6840	SO	2009-02-06	33.59000015258789
6841	SO	2009-02-09	33.060001373291016
6842	SO	2009-02-10	32.119998931884766
6843	SO	2009-02-11	32.150001525878906
6844	SO	2009-02-12	31.6200008392334
6845	SO	2009-02-13	31.389999389648438
6846	SO	2009-02-17	30.40999984741211
6847	SO	2009-02-18	30.719999313354492
6848	SO	2009-02-19	30.8700008392334
6849	SO	2009-02-20	30.170000076293945
6850	SO	2009-02-23	29.709999084472656
6851	SO	2009-02-24	30.969999313354492
6852	SO	2009-02-25	31.209999084472656
6853	SO	2009-02-26	30.649999618530273
6854	SO	2009-02-27	30.309999465942383
6855	SO	2009-03-02	29.780000686645508
6856	SO	2009-03-03	28.469999313354492
6857	SO	2009-03-04	28.75
6858	SO	2009-03-05	27.809999465942383
6859	SO	2009-03-06	28.049999237060547
6860	SO	2009-03-09	26.81999969482422
6861	SO	2009-03-10	27.25
6862	SO	2009-03-11	27.139999389648438
6863	SO	2009-03-12	26.809999465942383
6864	SO	2009-03-13	27.139999389648438
6865	SO	2009-03-16	28.15999984741211
6866	SO	2009-03-17	28.81999969482422
6867	SO	2009-03-18	29.729999542236328
6868	SO	2009-03-19	30.299999237060547
6869	SO	2009-03-20	30.579999923706055
6870	SO	2009-03-23	31.81999969482422
6871	SO	2009-03-24	30.719999313354492
6872	SO	2009-03-25	30.450000762939453
6873	SO	2009-03-26	30.709999084472656
6874	SO	2009-03-27	30.56999969482422
6875	SO	2009-03-30	30.34000015258789
6876	SO	2009-03-31	30.6200008392334
6877	SO	2009-04-01	30.809999465942383
6878	SO	2009-04-02	31.06999969482422
6879	SO	2009-04-03	31.079999923706055
6880	SO	2009-04-06	30.979999542236328
6881	SO	2009-04-07	30.940000534057617
6882	SO	2009-04-08	31.3799991607666
6883	SO	2009-04-09	30.889999389648438
6884	SO	2009-04-13	30.530000686645508
6885	SO	2009-04-14	29.850000381469727
6886	SO	2009-04-15	30.049999237060547
6887	SO	2009-04-16	29.860000610351562
6888	SO	2009-04-17	29.639999389648438
6889	SO	2009-04-20	29.850000381469727
6890	SO	2009-04-21	30.040000915527344
6891	SO	2009-04-22	29.479999542236328
6892	SO	2009-04-23	29.510000228881836
6893	SO	2009-04-24	29.459999084472656
6894	SO	2009-04-27	29.75
6895	SO	2009-04-28	30.030000686645508
6896	SO	2009-04-29	30.030000686645508
6897	SO	2009-04-30	28.8799991607666
6898	SO	2009-05-01	28.81999969482422
6899	SO	2009-05-04	29.0
6900	SO	2009-05-05	28.90999984741211
6901	SO	2009-05-06	29.170000076293945
6902	SO	2009-05-07	29.270000457763672
6903	SO	2009-05-08	28.760000228881836
6904	SO	2009-05-11	28.989999771118164
6905	SO	2009-05-12	28.8700008392334
6906	SO	2009-05-13	28.639999389648438
6907	SO	2009-05-14	28.479999542236328
6908	SO	2009-05-15	28.1200008392334
6909	SO	2009-05-18	28.1200008392334
6910	SO	2009-05-19	27.979999542236328
6911	SO	2009-05-20	27.450000762939453
6912	SO	2009-05-21	27.360000610351562
6913	SO	2009-05-22	27.700000762939453
6914	SO	2009-05-26	28.309999465942383
6915	SO	2009-05-27	28.09000015258789
6916	SO	2009-05-28	28.290000915527344
6917	SO	2009-05-29	28.40999984741211
6918	SO	2009-06-01	28.93000030517578
6919	SO	2009-06-02	29.030000686645508
6920	SO	2009-06-03	28.729999542236328
6921	SO	2009-06-04	28.729999542236328
6922	SO	2009-06-05	28.90999984741211
6923	SO	2009-06-08	28.81999969482422
6924	SO	2009-06-09	28.6299991607666
6925	SO	2009-06-10	29.049999237060547
6926	SO	2009-06-11	29.90999984741211
6927	SO	2009-06-12	30.549999237060547
6928	SO	2009-06-15	30.139999389648438
6929	SO	2009-06-16	30.1200008392334
6930	SO	2009-06-17	30.3700008392334
6931	SO	2009-06-18	31.09000015258789
6932	SO	2009-06-19	30.610000610351562
6933	SO	2009-06-22	31.06999969482422
6934	SO	2009-06-23	31.100000381469727
6935	SO	2009-06-24	31.299999237060547
6936	SO	2009-06-25	31.780000686645508
6937	SO	2009-06-26	31.899999618530273
6938	SO	2009-06-29	31.860000610351562
6939	SO	2009-06-30	31.15999984741211
6940	SO	2009-07-01	31.520000457763672
6941	SO	2009-07-02	31.010000228881836
6942	SO	2009-07-06	31.670000076293945
6943	SO	2009-07-07	31.079999923706055
6944	SO	2009-07-08	30.920000076293945
6945	SO	2009-07-09	30.770000457763672
6946	SO	2009-07-10	30.700000762939453
6947	SO	2009-07-13	30.719999313354492
6948	SO	2009-07-14	30.84000015258789
6949	SO	2009-07-15	31.530000686645508
6950	SO	2009-07-16	31.799999237060547
6951	SO	2009-07-17	31.479999542236328
6952	SO	2009-07-20	31.790000915527344
6953	SO	2009-07-21	31.93000030517578
6954	SO	2009-07-22	31.780000686645508
6955	SO	2009-07-23	32.29999923706055
6956	SO	2009-07-24	32.630001068115234
6957	SO	2009-07-27	32.619998931884766
6958	SO	2009-07-28	32.0
6959	SO	2009-07-29	31.809999465942383
6960	SO	2009-07-30	31.850000381469727
6961	SO	2009-07-31	31.399999618530273
6962	SO	2009-08-03	31.260000228881836
6963	SO	2009-08-04	31.350000381469727
6964	SO	2009-08-05	31.239999771118164
6965	SO	2009-08-06	31.309999465942383
6966	SO	2009-08-07	31.510000228881836
6967	SO	2009-08-10	31.34000015258789
6968	SO	2009-08-11	31.229999542236328
6969	SO	2009-08-12	31.40999984741211
6970	SO	2009-08-13	31.3700008392334
6971	SO	2009-08-14	31.469999313354492
6972	SO	2009-08-17	31.079999923706055
6973	SO	2009-08-18	30.889999389648438
6974	SO	2009-08-19	31.100000381469727
6975	SO	2009-08-20	31.350000381469727
6976	SO	2009-08-21	31.510000228881836
6977	SO	2009-08-24	31.579999923706055
6978	SO	2009-08-25	31.530000686645508
6979	SO	2009-08-26	31.6299991607666
6980	SO	2009-08-27	31.559999465942383
6981	SO	2009-08-28	31.579999923706055
6982	SO	2009-08-31	31.200000762939453
6983	SO	2009-09-01	31.1200008392334
6984	SO	2009-09-02	31.06999969482422
6985	SO	2009-09-03	31.1299991607666
6986	SO	2009-09-04	31.420000076293945
6987	SO	2009-09-08	31.440000534057617
6988	SO	2009-09-09	31.149999618530273
6989	SO	2009-09-10	31.209999084472656
6990	SO	2009-09-11	31.030000686645508
6991	SO	2009-09-14	31.520000457763672
6992	SO	2009-09-15	31.959999084472656
6993	SO	2009-09-16	32.15999984741211
6994	SO	2009-09-17	32.06999969482422
6995	SO	2009-09-18	32.029998779296875
6996	SO	2009-09-21	32.040000915527344
6997	SO	2009-09-22	31.790000915527344
6998	SO	2009-09-23	31.809999465942383
6999	SO	2009-09-24	31.93000030517578
7000	SO	2009-09-25	31.899999618530273
7001	SO	2009-09-28	31.969999313354492
7002	SO	2009-09-29	31.969999313354492
7003	SO	2009-09-30	31.670000076293945
7004	SO	2009-10-01	31.670000076293945
7005	SO	2009-10-02	31.729999542236328
7006	SO	2009-10-05	31.729999542236328
7007	SO	2009-10-06	31.889999389648438
7008	SO	2009-10-07	31.829999923706055
7009	SO	2009-10-08	31.81999969482422
7010	SO	2009-10-09	31.84000015258789
7011	SO	2009-10-12	31.920000076293945
7012	SO	2009-10-13	31.75
7013	SO	2009-10-14	31.850000381469727
7014	SO	2009-10-15	32.11000061035156
7015	SO	2009-10-16	32.5
7016	SO	2009-10-19	33.27000045776367
7017	SO	2009-10-20	33.209999084472656
7018	SO	2009-10-21	33.47999954223633
7019	SO	2009-10-22	33.279998779296875
7020	SO	2009-10-23	32.66999816894531
7021	SO	2009-10-26	32.58000183105469
7022	SO	2009-10-27	32.650001525878906
7023	SO	2009-10-28	32.529998779296875
7024	SO	2009-10-29	31.709999084472656
7025	SO	2009-10-30	31.190000534057617
7026	SO	2009-11-02	31.040000915527344
7027	SO	2009-11-03	30.989999771118164
7028	SO	2009-11-04	31.190000534057617
7029	SO	2009-11-05	31.5
7030	SO	2009-11-06	31.59000015258789
7031	SO	2009-11-09	32.09000015258789
7032	SO	2009-11-10	32.20000076293945
7033	SO	2009-11-11	31.969999313354492
7034	SO	2009-11-12	31.59000015258789
7035	SO	2009-11-13	31.579999923706055
7036	SO	2009-11-16	31.899999618530273
7037	SO	2009-11-17	31.770000457763672
7038	SO	2009-11-18	31.719999313354492
7039	SO	2009-11-19	31.489999771118164
7040	SO	2009-11-20	31.399999618530273
7041	SO	2009-11-23	31.850000381469727
7042	SO	2009-11-24	31.979999542236328
7043	SO	2009-11-25	32.029998779296875
7044	SO	2009-11-27	31.610000610351562
7045	SO	2009-11-30	32.09000015258789
7046	SO	2009-12-01	32.40999984741211
7047	SO	2009-12-02	32.63999938964844
7048	SO	2009-12-03	33.130001068115234
7049	SO	2009-12-04	32.83000183105469
7050	SO	2009-12-07	33.0099983215332
7051	SO	2009-12-08	33.16999816894531
7052	SO	2009-12-09	33.58000183105469
7053	SO	2009-12-10	33.779998779296875
7054	SO	2009-12-11	34.220001220703125
7055	SO	2009-12-14	34.16999816894531
7056	SO	2009-12-15	34.099998474121094
7057	SO	2009-12-16	33.880001068115234
7058	SO	2009-12-17	33.5
7059	SO	2009-12-18	33.790000915527344
7060	SO	2009-12-21	33.7400016784668
7061	SO	2009-12-22	33.400001525878906
7062	SO	2009-12-23	33.290000915527344
7063	SO	2009-12-24	33.45000076293945
7064	SO	2009-12-28	33.439998626708984
7065	SO	2009-12-29	33.52000045776367
7066	SO	2009-12-30	33.68000030517578
7067	SO	2009-12-31	33.31999969482422
7068	SO	2010-01-04	33.25
7069	SO	2010-01-05	32.58000183105469
7070	SO	2010-01-06	33.040000915527344
7071	SO	2010-01-07	32.900001525878906
7072	SO	2010-01-08	32.83000183105469
7073	SO	2010-01-11	33.2599983215332
7074	SO	2010-01-12	33.04999923706055
7075	SO	2010-01-13	33.52000045776367
7076	SO	2010-01-14	33.439998626708984
7077	SO	2010-01-15	33.34000015258789
7078	SO	2010-01-19	33.650001525878906
7079	SO	2010-01-20	33.43000030517578
7080	SO	2010-01-21	33.150001525878906
7081	SO	2010-01-22	32.540000915527344
7082	SO	2010-01-25	32.79999923706055
7083	SO	2010-01-26	32.970001220703125
7084	SO	2010-01-27	32.90999984741211
7085	SO	2010-01-28	31.950000762939453
7086	SO	2010-01-29	32.0
7087	SO	2010-02-01	32.0
7088	SO	2010-02-02	32.150001525878906
7089	SO	2010-02-03	32.0
7090	SO	2010-02-04	31.579999923706055
7091	SO	2010-02-05	31.700000762939453
7092	SO	2010-02-08	31.1299991607666
7093	SO	2010-02-09	31.290000915527344
7094	SO	2010-02-10	31.280000686645508
7095	SO	2010-02-11	31.31999969482422
7096	SO	2010-02-12	31.170000076293945
7097	SO	2010-02-16	31.8799991607666
7098	SO	2010-02-17	31.639999389648438
7099	SO	2010-02-18	31.809999465942383
7100	SO	2010-02-19	32.290000915527344
7101	SO	2010-02-22	32.34000015258789
7102	SO	2010-02-23	32.02000045776367
7103	SO	2010-02-24	32.130001068115234
7104	SO	2010-02-25	32.0099983215332
7105	SO	2010-02-26	31.770000457763672
7106	SO	2010-03-01	32.060001373291016
7107	SO	2010-03-02	32.22999954223633
7108	SO	2010-03-03	32.18000030517578
7109	SO	2010-03-04	32.290000915527344
7110	SO	2010-03-05	32.220001220703125
7111	SO	2010-03-08	32.349998474121094
7112	SO	2010-03-09	32.310001373291016
7113	SO	2010-03-10	32.36000061035156
7114	SO	2010-03-11	32.5
7115	SO	2010-03-12	32.47999954223633
7116	SO	2010-03-15	32.86000061035156
7117	SO	2010-03-16	33.209999084472656
7118	SO	2010-03-17	33.45000076293945
7119	SO	2010-03-18	33.380001068115234
7120	SO	2010-03-19	33.18000030517578
7121	SO	2010-03-22	33.11000061035156
7122	SO	2010-03-23	33.349998474121094
7123	SO	2010-03-24	33.029998779296875
7124	SO	2010-03-25	33.0099983215332
7125	SO	2010-03-26	33.099998474121094
7126	SO	2010-03-29	33.34000015258789
7127	SO	2010-03-30	33.209999084472656
7128	SO	2010-03-31	33.15999984741211
7129	SO	2010-04-01	33.41999816894531
7130	SO	2010-04-05	33.4900016784668
7131	SO	2010-04-06	33.880001068115234
7132	SO	2010-04-07	33.560001373291016
7133	SO	2010-04-08	33.5099983215332
7134	SO	2010-04-09	33.93000030517578
7135	SO	2010-04-12	33.95000076293945
7136	SO	2010-04-13	33.90999984741211
7137	SO	2010-04-14	33.9900016784668
7138	SO	2010-04-15	33.95000076293945
7139	SO	2010-04-16	33.869998931884766
7140	SO	2010-04-19	34.09000015258789
7141	SO	2010-04-20	34.400001525878906
7142	SO	2010-04-21	34.45000076293945
7143	SO	2010-04-22	34.54999923706055
7144	SO	2010-04-23	34.72999954223633
7145	SO	2010-04-26	34.869998931884766
7146	SO	2010-04-27	34.5
7147	SO	2010-04-28	35.2599983215332
7148	SO	2010-04-29	34.63999938964844
7149	SO	2010-04-30	34.560001373291016
7150	SO	2010-05-03	34.61000061035156
7151	SO	2010-05-04	34.31999969482422
7152	SO	2010-05-05	34.02000045776367
7153	SO	2010-05-06	33.47999954223633
7154	SO	2010-05-07	33.91999816894531
7155	SO	2010-05-10	34.869998931884766
7156	SO	2010-05-11	34.880001068115234
7157	SO	2010-05-12	35.060001373291016
7158	SO	2010-05-13	34.630001068115234
7159	SO	2010-05-14	34.470001220703125
7160	SO	2010-05-17	34.630001068115234
7161	SO	2010-05-18	34.27000045776367
7162	SO	2010-05-19	33.93000030517578
7163	SO	2010-05-20	33.40999984741211
7164	SO	2010-05-21	33.619998931884766
7165	SO	2010-05-24	33.11000061035156
7166	SO	2010-05-25	32.9900016784668
7167	SO	2010-05-26	32.66999816894531
7168	SO	2010-05-27	32.91999816894531
7169	SO	2010-05-28	32.70000076293945
7170	SO	2010-06-01	32.27000045776367
7171	SO	2010-06-02	32.689998626708984
7172	SO	2010-06-03	32.83000183105469
7173	SO	2010-06-04	32.130001068115234
7174	SO	2010-06-07	32.279998779296875
7175	SO	2010-06-08	32.84000015258789
7176	SO	2010-06-09	32.56999969482422
7177	SO	2010-06-10	33.02000045776367
7178	SO	2010-06-11	33.029998779296875
7179	SO	2010-06-14	33.16999816894531
7180	SO	2010-06-15	33.709999084472656
7181	SO	2010-06-16	33.86000061035156
7182	SO	2010-06-17	34.02000045776367
7183	SO	2010-06-18	34.11000061035156
7184	SO	2010-06-21	33.91999816894531
7185	SO	2010-06-22	33.540000915527344
7186	SO	2010-06-23	33.34000015258789
7187	SO	2010-06-24	33.29999923706055
7188	SO	2010-06-25	33.279998779296875
7189	SO	2010-06-28	33.810001373291016
7190	SO	2010-06-29	33.63999938964844
7191	SO	2010-06-30	33.279998779296875
7192	SO	2010-07-01	33.369998931884766
7193	SO	2010-07-02	33.380001068115234
7194	SO	2010-07-06	33.5
7195	SO	2010-07-07	34.529998779296875
7196	SO	2010-07-08	34.52000045776367
7197	SO	2010-07-09	34.709999084472656
7198	SO	2010-07-12	34.779998779296875
7199	SO	2010-07-13	34.88999938964844
7200	SO	2010-07-14	34.90999984741211
7201	SO	2010-07-15	35.02000045776367
7202	SO	2010-07-16	34.779998779296875
7203	SO	2010-07-19	35.41999816894531
7204	SO	2010-07-20	35.84000015258789
7205	SO	2010-07-21	35.369998931884766
7206	SO	2010-07-22	35.650001525878906
7207	SO	2010-07-23	35.88999938964844
7208	SO	2010-07-26	36.08000183105469
7209	SO	2010-07-27	36.72999954223633
7210	SO	2010-07-28	36.59000015258789
7211	SO	2010-07-29	35.4900016784668
7212	SO	2010-07-30	35.33000183105469
7213	SO	2010-08-02	35.84000015258789
7214	SO	2010-08-03	35.61000061035156
7215	SO	2010-08-04	35.77000045776367
7216	SO	2010-08-05	35.91999816894531
7217	SO	2010-08-06	35.880001068115234
7218	SO	2010-08-09	36.150001525878906
7219	SO	2010-08-10	36.36000061035156
7220	SO	2010-08-11	35.86000061035156
7221	SO	2010-08-12	35.779998779296875
7222	SO	2010-08-13	35.84000015258789
7223	SO	2010-08-16	35.869998931884766
7224	SO	2010-08-17	36.060001373291016
7225	SO	2010-08-18	35.95000076293945
7226	SO	2010-08-19	35.4900016784668
7227	SO	2010-08-20	35.779998779296875
7228	SO	2010-08-23	35.880001068115234
7229	SO	2010-08-24	36.41999816894531
7230	SO	2010-08-25	36.279998779296875
7231	SO	2010-08-26	36.13999938964844
7232	SO	2010-08-27	36.970001220703125
7233	SO	2010-08-30	36.52000045776367
7234	SO	2010-08-31	36.689998626708984
7235	SO	2010-09-01	36.900001525878906
7236	SO	2010-09-02	36.84000015258789
7237	SO	2010-09-03	36.9900016784668
7238	SO	2010-09-07	36.900001525878906
7239	SO	2010-09-08	36.959999084472656
7240	SO	2010-09-09	37.130001068115234
7241	SO	2010-09-10	37.11000061035156
7242	SO	2010-09-13	37.25
7243	SO	2010-09-14	37.220001220703125
7244	SO	2010-09-15	37.15999984741211
7245	SO	2010-09-16	37.0099983215332
7246	SO	2010-09-17	37.060001373291016
7247	SO	2010-09-20	37.470001220703125
7248	SO	2010-09-21	37.189998626708984
7249	SO	2010-09-22	37.470001220703125
7250	SO	2010-09-23	37.0
7251	SO	2010-09-24	37.4900016784668
7252	SO	2010-09-27	37.52000045776367
7253	SO	2010-09-28	37.52000045776367
7254	SO	2010-09-29	37.41999816894531
7255	SO	2010-09-30	37.2400016784668
7256	SO	2010-10-01	37.13999938964844
7257	SO	2010-10-04	37.40999984741211
7258	SO	2010-10-05	37.790000915527344
7259	SO	2010-10-06	37.7400016784668
7260	SO	2010-10-07	37.790000915527344
7261	SO	2010-10-08	37.709999084472656
7262	SO	2010-10-11	37.540000915527344
7263	SO	2010-10-12	37.4900016784668
7264	SO	2010-10-13	37.5099983215332
7265	SO	2010-10-14	37.54999923706055
7266	SO	2010-10-15	37.68000030517578
7267	SO	2010-10-18	37.95000076293945
7268	SO	2010-10-19	37.869998931884766
7269	SO	2010-10-20	38.0099983215332
7270	SO	2010-10-21	38.130001068115234
7271	SO	2010-10-22	38.31999969482422
7272	SO	2010-10-25	38.18000030517578
7273	SO	2010-10-26	38.279998779296875
7274	SO	2010-10-27	38.29999923706055
7275	SO	2010-10-28	37.810001373291016
7276	SO	2010-10-29	37.869998931884766
7277	SO	2010-11-01	37.58000183105469
7278	SO	2010-11-02	37.97999954223633
7279	SO	2010-11-03	37.90999984741211
7280	SO	2010-11-04	38.45000076293945
7281	SO	2010-11-05	38.470001220703125
7282	SO	2010-11-08	38.31999969482422
7283	SO	2010-11-09	38.25
7284	SO	2010-11-10	37.970001220703125
7285	SO	2010-11-11	38.2599983215332
7286	SO	2010-11-12	38.09000015258789
7287	SO	2010-11-15	38.33000183105469
7288	SO	2010-11-16	38.130001068115234
7289	SO	2010-11-17	37.90999984741211
7290	SO	2010-11-18	38.029998779296875
7291	SO	2010-11-19	38.06999969482422
7292	SO	2010-11-22	38.22999954223633
7293	SO	2010-11-23	37.959999084472656
7294	SO	2010-11-24	38.0099983215332
7295	SO	2010-11-26	37.83000183105469
7296	SO	2010-11-29	37.54999923706055
7297	SO	2010-11-30	37.720001220703125
7298	SO	2010-12-01	38.22999954223633
7299	SO	2010-12-02	38.08000183105469
7300	SO	2010-12-03	38.119998931884766
7301	SO	2010-12-06	38.08000183105469
7302	SO	2010-12-07	37.88999938964844
7303	SO	2010-12-08	37.58000183105469
7304	SO	2010-12-09	37.93000030517578
7305	SO	2010-12-10	37.81999969482422
7306	SO	2010-12-13	37.900001525878906
7307	SO	2010-12-14	37.86000061035156
7308	SO	2010-12-15	37.70000076293945
7309	SO	2010-12-16	37.790000915527344
7310	SO	2010-12-17	37.900001525878906
7311	SO	2010-12-20	38.279998779296875
7312	SO	2010-12-21	38.34000015258789
7313	SO	2010-12-22	38.2400016784668
7314	SO	2010-12-23	38.2599983215332
7315	SO	2010-12-27	38.279998779296875
7316	SO	2010-12-28	38.41999816894531
7317	SO	2010-12-29	38.41999816894531
7318	SO	2010-12-30	38.29999923706055
7319	SO	2010-12-31	38.22999954223633
7320	SO	2011-01-03	38.41999816894531
7321	SO	2011-01-04	38.5
7322	SO	2011-01-05	38.099998474121094
7323	SO	2011-01-06	37.88999938964844
7324	SO	2011-01-07	38.08000183105469
7325	SO	2011-01-10	37.7599983215332
7326	SO	2011-01-11	37.84000015258789
7327	SO	2011-01-12	38.08000183105469
7328	SO	2011-01-13	38.279998779296875
7329	SO	2011-01-14	38.5
7330	SO	2011-01-18	38.400001525878906
7331	SO	2011-01-19	38.45000076293945
7332	SO	2011-01-20	38.400001525878906
7333	SO	2011-01-21	38.25
7334	SO	2011-01-24	38.400001525878906
7335	SO	2011-01-25	38.459999084472656
7336	SO	2011-01-26	38.15999984741211
7337	SO	2011-01-27	38.15999984741211
7338	SO	2011-01-28	37.77000045776367
7339	SO	2011-01-31	37.619998931884766
7340	SO	2011-02-01	37.939998626708984
7341	SO	2011-02-02	37.619998931884766
7342	SO	2011-02-03	37.59000015258789
7343	SO	2011-02-04	37.34000015258789
7344	SO	2011-02-07	37.470001220703125
7345	SO	2011-02-08	37.36000061035156
7346	SO	2011-02-09	37.59000015258789
7347	SO	2011-02-10	37.369998931884766
7348	SO	2011-02-11	38.029998779296875
7349	SO	2011-02-14	37.970001220703125
7350	SO	2011-02-15	38.13999938964844
7351	SO	2011-02-16	37.880001068115234
7352	SO	2011-02-17	37.81999969482422
7353	SO	2011-02-18	37.869998931884766
7354	SO	2011-02-22	37.88999938964844
7355	SO	2011-02-23	37.79999923706055
7356	SO	2011-02-24	37.75
7357	SO	2011-02-25	38.060001373291016
7358	SO	2011-02-28	38.11000061035156
7359	SO	2011-03-01	37.709999084472656
7360	SO	2011-03-02	37.83000183105469
7361	SO	2011-03-03	38.209999084472656
7362	SO	2011-03-04	37.970001220703125
7363	SO	2011-03-07	38.06999969482422
7364	SO	2011-03-08	38.38999938964844
7365	SO	2011-03-09	38.5099983215332
7366	SO	2011-03-10	38.40999984741211
7367	SO	2011-03-11	38.279998779296875
7368	SO	2011-03-14	37.650001525878906
7369	SO	2011-03-15	37.0099983215332
7370	SO	2011-03-16	36.79999923706055
7371	SO	2011-03-17	36.869998931884766
7372	SO	2011-03-18	37.0
7373	SO	2011-03-21	37.41999816894531
7374	SO	2011-03-22	37.38999938964844
7375	SO	2011-03-23	37.4900016784668
7376	SO	2011-03-24	37.540000915527344
7377	SO	2011-03-25	37.58000183105469
7378	SO	2011-03-28	37.54999923706055
7379	SO	2011-03-29	37.70000076293945
7380	SO	2011-03-30	38.119998931884766
7381	SO	2011-03-31	38.11000061035156
7382	SO	2011-04-01	38.310001373291016
7383	SO	2011-04-04	38.310001373291016
7384	SO	2011-04-05	38.2599983215332
7385	SO	2011-04-06	38.66999816894531
7386	SO	2011-04-07	38.709999084472656
7387	SO	2011-04-08	38.400001525878906
7388	SO	2011-04-11	37.779998779296875
7389	SO	2011-04-12	37.47999954223633
7390	SO	2011-04-13	37.58000183105469
7391	SO	2011-04-14	37.84000015258789
7392	SO	2011-04-15	38.33000183105469
7393	SO	2011-04-18	38.279998779296875
7394	SO	2011-04-19	38.189998626708984
7395	SO	2011-04-20	38.4900016784668
7396	SO	2011-04-21	38.560001373291016
7397	SO	2011-04-25	38.529998779296875
7398	SO	2011-04-26	38.619998931884766
7399	SO	2011-04-27	38.90999984741211
7400	SO	2011-04-28	38.849998474121094
7401	SO	2011-04-29	39.040000915527344
7402	SO	2011-05-02	39.04999923706055
7403	SO	2011-05-03	39.290000915527344
7404	SO	2011-05-04	39.52000045776367
7405	SO	2011-05-05	39.290000915527344
7406	SO	2011-05-06	39.5
7407	SO	2011-05-09	39.720001220703125
7408	SO	2011-05-10	39.90999984741211
7409	SO	2011-05-11	39.9900016784668
7410	SO	2011-05-12	40.41999816894531
7411	SO	2011-05-13	40.4900016784668
7412	SO	2011-05-16	40.2599983215332
7413	SO	2011-05-17	40.599998474121094
7414	SO	2011-05-18	40.4900016784668
7415	SO	2011-05-19	40.81999969482422
7416	SO	2011-05-20	40.470001220703125
7417	SO	2011-05-23	40.119998931884766
7418	SO	2011-05-24	40.11000061035156
7419	SO	2011-05-25	39.939998626708984
7420	SO	2011-05-26	39.88999938964844
7421	SO	2011-05-27	39.79999923706055
7422	SO	2011-05-31	40.08000183105469
7423	SO	2011-06-01	39.68000030517578
7424	SO	2011-06-02	39.66999816894531
7425	SO	2011-06-03	39.369998931884766
7426	SO	2011-06-06	39.34000015258789
7427	SO	2011-06-07	39.34000015258789
7428	SO	2011-06-08	39.58000183105469
7429	SO	2011-06-09	39.529998779296875
7430	SO	2011-06-10	39.33000183105469
7431	SO	2011-06-13	39.650001525878906
7432	SO	2011-06-14	39.65999984741211
7433	SO	2011-06-15	39.33000183105469
7434	SO	2011-06-16	39.65999984741211
7435	SO	2011-06-17	39.810001373291016
7436	SO	2011-06-20	40.0
7437	SO	2011-06-21	39.86000061035156
7438	SO	2011-06-22	39.560001373291016
7439	SO	2011-06-23	39.34000015258789
7440	SO	2011-06-24	39.43000030517578
7441	SO	2011-06-27	39.790000915527344
7442	SO	2011-06-28	40.209999084472656
7443	SO	2011-06-29	40.2400016784668
7444	SO	2011-06-30	40.380001068115234
7445	SO	2011-07-01	40.720001220703125
7446	SO	2011-07-05	40.59000015258789
7447	SO	2011-07-06	40.63999938964844
7448	SO	2011-07-07	40.47999954223633
7449	SO	2011-07-08	40.310001373291016
7450	SO	2011-07-11	40.13999938964844
7451	SO	2011-07-12	40.31999969482422
7452	SO	2011-07-13	40.31999969482422
7453	SO	2011-07-14	40.099998474121094
7454	SO	2011-07-15	40.220001220703125
7455	SO	2011-07-18	39.9900016784668
7456	SO	2011-07-19	40.2599983215332
7457	SO	2011-07-20	40.31999969482422
7458	SO	2011-07-21	40.79999923706055
7459	SO	2011-07-22	40.58000183105469
7460	SO	2011-07-25	40.310001373291016
7461	SO	2011-07-26	40.2599983215332
7462	SO	2011-07-27	40.20000076293945
7463	SO	2011-07-28	39.7599983215332
7464	SO	2011-07-29	39.540000915527344
7465	SO	2011-08-01	39.65999984741211
7466	SO	2011-08-02	39.470001220703125
7467	SO	2011-08-03	39.56999969482422
7468	SO	2011-08-04	39.279998779296875
7469	SO	2011-08-05	39.869998931884766
7470	SO	2011-08-08	38.33000183105469
7471	SO	2011-08-09	38.310001373291016
7472	SO	2011-08-10	38.029998779296875
7473	SO	2011-08-11	39.40999984741211
7474	SO	2011-08-12	39.209999084472656
7475	SO	2011-08-15	40.40999984741211
7476	SO	2011-08-16	40.25
7477	SO	2011-08-17	40.61000061035156
7478	SO	2011-08-18	40.209999084472656
7479	SO	2011-08-19	39.970001220703125
7480	SO	2011-08-22	40.02000045776367
7481	SO	2011-08-23	40.619998931884766
7482	SO	2011-08-24	41.22999954223633
7483	SO	2011-08-25	40.88999938964844
7484	SO	2011-08-26	40.83000183105469
7485	SO	2011-08-29	41.099998474121094
7486	SO	2011-08-30	41.18000030517578
7487	SO	2011-08-31	41.36000061035156
7488	SO	2011-09-01	41.119998931884766
7489	SO	2011-09-02	41.15999984741211
7490	SO	2011-09-06	41.2400016784668
7491	SO	2011-09-07	41.31999969482422
7492	SO	2011-09-08	41.36000061035156
7493	SO	2011-09-09	40.7400016784668
7494	SO	2011-09-12	41.369998931884766
7495	SO	2011-09-13	41.54999923706055
7496	SO	2011-09-14	41.7400016784668
7497	SO	2011-09-15	42.06999969482422
7498	SO	2011-09-16	42.59000015258789
7499	SO	2011-09-19	42.36000061035156
7500	SO	2011-09-20	42.810001373291016
7501	SO	2011-09-21	42.52000045776367
7502	SO	2011-09-22	42.11000061035156
7503	SO	2011-09-23	42.41999816894531
7504	SO	2011-09-26	42.41999816894531
7505	SO	2011-09-27	42.29999923706055
7506	SO	2011-09-28	42.27000045776367
7507	SO	2011-09-29	42.869998931884766
7508	SO	2011-09-30	42.369998931884766
7509	SO	2011-10-03	42.0099983215332
7510	SO	2011-10-04	41.810001373291016
7511	SO	2011-10-05	41.33000183105469
7512	SO	2011-10-06	42.04999923706055
7513	SO	2011-10-07	42.369998931884766
7514	SO	2011-10-10	42.95000076293945
7515	SO	2011-10-11	42.68000030517578
7516	SO	2011-10-12	42.709999084472656
7517	SO	2011-10-13	42.4900016784668
7518	SO	2011-10-14	42.66999816894531
7519	SO	2011-10-17	42.90999984741211
7520	SO	2011-10-18	42.88999938964844
7521	SO	2011-10-19	42.97999954223633
7522	SO	2011-10-20	43.27000045776367
7523	SO	2011-10-21	43.939998626708984
7524	SO	2011-10-24	43.380001068115234
7525	SO	2011-10-25	43.119998931884766
7526	SO	2011-10-26	43.119998931884766
7527	SO	2011-10-27	43.63999938964844
7528	SO	2011-10-28	43.310001373291016
7529	SO	2011-10-31	43.20000076293945
7530	SO	2011-11-01	42.66999816894531
7531	SO	2011-11-02	43.22999954223633
7532	SO	2011-11-03	43.31999969482422
7533	SO	2011-11-04	43.20000076293945
7534	SO	2011-11-07	43.650001525878906
7535	SO	2011-11-08	43.959999084472656
7536	SO	2011-11-09	43.189998626708984
7537	SO	2011-11-10	43.599998474121094
7538	SO	2011-11-11	43.939998626708984
7539	SO	2011-11-14	43.54999923706055
7540	SO	2011-11-15	43.45000076293945
7541	SO	2011-11-16	43.130001068115234
7542	SO	2011-11-17	43.040000915527344
7543	SO	2011-11-18	43.20000076293945
7544	SO	2011-11-21	43.0099983215332
7545	SO	2011-11-22	42.619998931884766
7546	SO	2011-11-23	42.20000076293945
7547	SO	2011-11-25	42.470001220703125
7548	SO	2011-11-28	42.720001220703125
7549	SO	2011-11-29	43.2599983215332
7550	SO	2011-11-30	43.90999984741211
7551	SO	2011-12-01	44.060001373291016
7552	SO	2011-12-02	43.7599983215332
7553	SO	2011-12-05	44.279998779296875
7554	SO	2011-12-06	44.720001220703125
7555	SO	2011-12-07	44.380001068115234
7556	SO	2011-12-08	44.0
7557	SO	2011-12-09	44.560001373291016
7558	SO	2011-12-12	44.209999084472656
7559	SO	2011-12-13	44.31999969482422
7560	SO	2011-12-14	44.13999938964844
7561	SO	2011-12-15	44.720001220703125
7562	SO	2011-12-16	44.54999923706055
7563	SO	2011-12-19	44.560001373291016
7564	SO	2011-12-20	45.41999816894531
7565	SO	2011-12-21	45.86000061035156
7566	SO	2011-12-22	45.75
7567	SO	2011-12-23	45.900001525878906
7568	SO	2011-12-27	46.540000915527344
7569	SO	2011-12-28	46.349998474121094
7570	SO	2011-12-29	46.59000015258789
7571	SO	2011-12-30	46.290000915527344
7572	SO	2012-01-03	45.029998779296875
7573	SO	2012-01-04	45.0
7574	SO	2012-01-05	44.939998626708984
7575	SO	2012-01-06	44.47999954223633
7576	SO	2012-01-09	44.95000076293945
7577	SO	2012-01-10	44.790000915527344
7578	SO	2012-01-11	45.060001373291016
7579	SO	2012-01-12	45.11000061035156
7580	SO	2012-01-13	45.27000045776367
7581	SO	2012-01-17	45.189998626708984
7582	SO	2012-01-18	45.45000076293945
7583	SO	2012-01-19	44.97999954223633
7584	SO	2012-01-20	45.29999923706055
7585	SO	2012-01-23	45.369998931884766
7586	SO	2012-01-24	44.900001525878906
7587	SO	2012-01-25	45.119998931884766
7588	SO	2012-01-26	45.31999969482422
7589	SO	2012-01-27	45.02000045776367
7590	SO	2012-01-30	45.040000915527344
7591	SO	2012-01-31	45.560001373291016
7592	SO	2012-02-01	45.380001068115234
7593	SO	2012-02-02	44.279998779296875
7594	SO	2012-02-03	44.29999923706055
7595	SO	2012-02-06	44.20000076293945
7596	SO	2012-02-07	44.4900016784668
7597	SO	2012-02-08	44.61000061035156
7598	SO	2012-02-09	44.68000030517578
7599	SO	2012-02-10	44.61000061035156
7600	SO	2012-02-13	44.41999816894531
7601	SO	2012-02-14	44.540000915527344
7602	SO	2012-02-15	44.20000076293945
7603	SO	2012-02-16	44.41999816894531
7604	SO	2012-02-17	44.380001068115234
7605	SO	2012-02-21	44.060001373291016
7606	SO	2012-02-22	44.18000030517578
7607	SO	2012-02-23	44.2400016784668
7608	SO	2012-02-24	44.540000915527344
7609	SO	2012-02-27	44.43000030517578
7610	SO	2012-02-28	44.34000015258789
7611	SO	2012-02-29	44.189998626708984
7612	SO	2012-03-01	44.369998931884766
7613	SO	2012-03-02	44.27000045776367
7614	SO	2012-03-05	44.20000076293945
7615	SO	2012-03-06	44.650001525878906
7616	SO	2012-03-07	44.630001068115234
7617	SO	2012-03-08	44.77000045776367
7618	SO	2012-03-09	45.11000061035156
7619	SO	2012-03-12	45.38999938964844
7620	SO	2012-03-13	45.40999984741211
7621	SO	2012-03-14	44.849998474121094
7622	SO	2012-03-15	44.869998931884766
7623	SO	2012-03-16	44.34000015258789
7624	SO	2012-03-19	44.029998779296875
7625	SO	2012-03-20	44.02000045776367
7626	SO	2012-03-21	43.959999084472656
7627	SO	2012-03-22	44.06999969482422
7628	SO	2012-03-23	44.119998931884766
7629	SO	2012-03-26	44.5099983215332
7630	SO	2012-03-27	44.7599983215332
7631	SO	2012-03-28	44.630001068115234
7632	SO	2012-03-29	44.84000015258789
7633	SO	2012-03-30	44.93000030517578
7634	SO	2012-04-02	45.060001373291016
7635	SO	2012-04-03	45.2400016784668
7636	SO	2012-04-04	45.15999984741211
7637	SO	2012-04-05	44.970001220703125
7638	SO	2012-04-09	44.720001220703125
7639	SO	2012-04-10	44.36000061035156
7640	SO	2012-04-11	44.5
7641	SO	2012-04-12	44.7599983215332
7642	SO	2012-04-13	44.7400016784668
7643	SO	2012-04-16	45.18000030517578
7644	SO	2012-04-17	45.38999938964844
7645	SO	2012-04-18	45.54999923706055
7646	SO	2012-04-19	45.5
7647	SO	2012-04-20	45.83000183105469
7648	SO	2012-04-23	45.58000183105469
7649	SO	2012-04-24	45.869998931884766
7650	SO	2012-04-25	45.47999954223633
7651	SO	2012-04-26	45.88999938964844
7652	SO	2012-04-27	45.9900016784668
7653	SO	2012-04-30	45.939998626708984
7654	SO	2012-05-01	46.13999938964844
7655	SO	2012-05-02	45.900001525878906
7656	SO	2012-05-03	45.189998626708984
7657	SO	2012-05-04	45.36000061035156
7658	SO	2012-05-07	45.439998626708984
7659	SO	2012-05-08	45.70000076293945
7660	SO	2012-05-09	45.369998931884766
7661	SO	2012-05-10	45.650001525878906
7662	SO	2012-05-11	45.540000915527344
7663	SO	2012-05-14	45.45000076293945
7664	SO	2012-05-15	45.400001525878906
7665	SO	2012-05-16	45.380001068115234
7666	SO	2012-05-17	45.20000076293945
7667	SO	2012-05-18	45.47999954223633
7668	SO	2012-05-21	45.5099983215332
7669	SO	2012-05-22	45.54999923706055
7670	SO	2012-05-23	45.369998931884766
7671	SO	2012-05-24	45.599998474121094
7672	SO	2012-05-25	45.689998626708984
7673	SO	2012-05-29	45.869998931884766
7674	SO	2012-05-30	45.849998474121094
7675	SO	2012-05-31	45.90999984741211
7676	SO	2012-06-01	45.95000076293945
7677	SO	2012-06-04	46.060001373291016
7678	SO	2012-06-05	46.119998931884766
7679	SO	2012-06-06	47.029998779296875
7680	SO	2012-06-07	47.29999923706055
7681	SO	2012-06-08	47.380001068115234
7682	SO	2012-06-11	47.33000183105469
7683	SO	2012-06-12	47.310001373291016
7684	SO	2012-06-13	47.45000076293945
7685	SO	2012-06-14	47.619998931884766
7686	SO	2012-06-15	48.0
7687	SO	2012-06-18	48.290000915527344
7688	SO	2012-06-19	47.70000076293945
7689	SO	2012-06-20	46.7599983215332
7690	SO	2012-06-21	46.459999084472656
7691	SO	2012-06-22	46.54999923706055
7692	SO	2012-06-25	46.25
7693	SO	2012-06-26	46.34000015258789
7694	SO	2012-06-27	46.599998474121094
7695	SO	2012-06-28	46.65999984741211
7696	SO	2012-06-29	46.29999923706055
7697	SO	2012-07-02	46.709999084472656
7698	SO	2012-07-03	46.4900016784668
7699	SO	2012-07-05	46.45000076293945
7700	SO	2012-07-06	46.540000915527344
7701	SO	2012-07-09	46.83000183105469
7702	SO	2012-07-10	46.939998626708984
7703	SO	2012-07-11	47.189998626708984
7704	SO	2012-07-12	47.20000076293945
7705	SO	2012-07-13	47.61000061035156
7706	SO	2012-07-16	47.58000183105469
7707	SO	2012-07-17	47.70000076293945
7708	SO	2012-07-18	47.810001373291016
7709	SO	2012-07-19	47.70000076293945
7710	SO	2012-07-20	47.77000045776367
7711	SO	2012-07-23	47.630001068115234
7712	SO	2012-07-24	47.11000061035156
7713	SO	2012-07-25	47.400001525878906
7714	SO	2012-07-26	48.08000183105469
7715	SO	2012-07-27	48.41999816894531
7716	SO	2012-07-30	48.33000183105469
7717	SO	2012-07-31	48.150001525878906
7718	SO	2012-08-01	47.88999938964844
7719	SO	2012-08-02	47.09000015258789
7720	SO	2012-08-03	47.349998474121094
7721	SO	2012-08-06	47.38999938964844
7722	SO	2012-08-07	47.13999938964844
7723	SO	2012-08-08	46.93000030517578
7724	SO	2012-08-09	46.810001373291016
7725	SO	2012-08-10	46.91999816894531
7726	SO	2012-08-13	46.779998779296875
7727	SO	2012-08-14	46.599998474121094
7728	SO	2012-08-15	46.38999938964844
7729	SO	2012-08-16	46.06999969482422
7730	SO	2012-08-17	46.08000183105469
7731	SO	2012-08-20	45.970001220703125
7732	SO	2012-08-21	45.81999969482422
7733	SO	2012-08-22	46.09000015258789
7734	SO	2012-08-23	45.58000183105469
7735	SO	2012-08-24	45.880001068115234
7736	SO	2012-08-27	46.029998779296875
7737	SO	2012-08-28	45.77000045776367
7738	SO	2012-08-29	45.52000045776367
7739	SO	2012-08-30	45.380001068115234
7740	SO	2012-08-31	45.33000183105469
7741	SO	2012-09-04	45.470001220703125
7742	SO	2012-09-05	45.369998931884766
7743	SO	2012-09-06	46.06999969482422
7744	SO	2012-09-07	45.90999984741211
7745	SO	2012-09-10	45.689998626708984
7746	SO	2012-09-11	45.41999816894531
7747	SO	2012-09-12	45.31999969482422
7748	SO	2012-09-13	45.91999816894531
7749	SO	2012-09-14	45.04999923706055
7750	SO	2012-09-17	44.93000030517578
7751	SO	2012-09-18	44.959999084472656
7752	SO	2012-09-19	45.16999816894531
7753	SO	2012-09-20	45.2400016784668
7754	SO	2012-09-21	45.2599983215332
7755	SO	2012-09-24	45.81999969482422
7756	SO	2012-09-25	45.7400016784668
7757	SO	2012-09-26	46.11000061035156
7758	SO	2012-09-27	45.91999816894531
7759	SO	2012-09-28	46.09000015258789
7760	SO	2012-10-01	45.66999816894531
7761	SO	2012-10-02	45.56999969482422
7762	SO	2012-10-03	45.849998474121094
7763	SO	2012-10-04	45.970001220703125
7764	SO	2012-10-05	45.970001220703125
7765	SO	2012-10-08	46.06999969482422
7766	SO	2012-10-09	45.95000076293945
7767	SO	2012-10-10	45.959999084472656
7768	SO	2012-10-11	45.720001220703125
7769	SO	2012-10-12	45.61000061035156
7770	SO	2012-10-15	45.650001525878906
7771	SO	2012-10-16	45.88999938964844
7772	SO	2012-10-17	46.540000915527344
7773	SO	2012-10-18	46.79999923706055
7774	SO	2012-10-19	46.63999938964844
7775	SO	2012-10-22	46.54999923706055
7776	SO	2012-10-23	46.20000076293945
7777	SO	2012-10-24	46.040000915527344
7778	SO	2012-10-25	46.22999954223633
7779	SO	2012-10-26	46.33000183105469
7780	SO	2012-10-31	46.84000015258789
7781	SO	2012-11-01	46.02000045776367
7782	SO	2012-11-02	45.77000045776367
7783	SO	2012-11-05	44.619998931884766
7784	SO	2012-11-06	44.13999938964844
7785	SO	2012-11-07	42.79999923706055
7786	SO	2012-11-08	43.2599983215332
7787	SO	2012-11-09	43.029998779296875
7788	SO	2012-11-12	42.58000183105469
7789	SO	2012-11-13	42.95000076293945
7790	SO	2012-11-14	42.880001068115234
7791	SO	2012-11-15	42.540000915527344
7792	SO	2012-11-16	42.689998626708984
7793	SO	2012-11-19	42.77000045776367
7794	SO	2012-11-20	42.43000030517578
7795	SO	2012-11-21	42.279998779296875
7796	SO	2012-11-23	42.029998779296875
7797	SO	2012-11-26	42.630001068115234
7798	SO	2012-11-27	42.790000915527344
7799	SO	2012-11-28	42.7599983215332
7800	SO	2012-11-29	43.290000915527344
7801	SO	2012-11-30	43.54999923706055
7802	SO	2012-12-03	43.16999816894531
7803	SO	2012-12-04	42.900001525878906
7804	SO	2012-12-05	43.459999084472656
7805	SO	2012-12-06	43.72999954223633
7806	SO	2012-12-07	43.72999954223633
7807	SO	2012-12-10	43.68000030517578
7808	SO	2012-12-11	43.599998474121094
7809	SO	2012-12-12	43.380001068115234
7810	SO	2012-12-13	43.150001525878906
7811	SO	2012-12-14	42.95000076293945
7812	SO	2012-12-17	43.7400016784668
7813	SO	2012-12-18	43.880001068115234
7814	SO	2012-12-19	43.31999969482422
7815	SO	2012-12-20	43.5099983215332
7816	SO	2012-12-21	43.31999969482422
7817	SO	2012-12-24	43.11000061035156
7818	SO	2012-12-26	42.81999969482422
7819	SO	2012-12-27	42.68000030517578
7820	SO	2012-12-28	42.33000183105469
7821	SO	2012-12-31	42.810001373291016
7822	SO	2013-01-02	43.779998779296875
7823	SO	2013-01-03	43.77000045776367
7824	SO	2013-01-04	44.15999984741211
7825	SO	2013-01-07	43.38999938964844
7826	SO	2013-01-08	43.27000045776367
7827	SO	2013-01-09	43.060001373291016
7828	SO	2013-01-10	43.220001220703125
7829	SO	2013-01-11	43.15999984741211
7830	SO	2013-01-14	43.04999923706055
7831	SO	2013-01-15	42.9900016784668
7832	SO	2013-01-16	42.90999984741211
7833	SO	2013-01-17	43.0
7834	SO	2013-01-18	43.4900016784668
7835	SO	2013-01-22	43.849998474121094
7836	SO	2013-01-23	43.869998931884766
7837	SO	2013-01-24	44.209999084472656
7838	SO	2013-01-25	44.45000076293945
7839	SO	2013-01-28	44.349998474121094
7840	SO	2013-01-29	44.619998931884766
7841	SO	2013-01-30	44.529998779296875
7842	SO	2013-01-31	44.22999954223633
7843	SO	2013-02-01	44.0099983215332
7844	SO	2013-02-04	43.810001373291016
7845	SO	2013-02-05	43.630001068115234
7846	SO	2013-02-06	43.83000183105469
7847	SO	2013-02-07	43.83000183105469
7848	SO	2013-02-08	43.849998474121094
7849	SO	2013-02-11	44.060001373291016
7850	SO	2013-02-12	44.15999984741211
7851	SO	2013-02-13	44.16999816894531
7852	SO	2013-02-14	43.90999984741211
7853	SO	2013-02-15	44.11000061035156
7854	SO	2013-02-19	44.47999954223633
7855	SO	2013-02-20	44.54999923706055
7856	SO	2013-02-21	44.43000030517578
7857	SO	2013-02-22	44.7400016784668
7858	SO	2013-02-25	44.540000915527344
7859	SO	2013-02-26	44.709999084472656
7860	SO	2013-02-27	45.06999969482422
7861	SO	2013-02-28	45.0099983215332
7862	SO	2013-03-01	44.83000183105469
7863	SO	2013-03-04	45.029998779296875
7864	SO	2013-03-05	45.36000061035156
7865	SO	2013-03-06	45.47999954223633
7866	SO	2013-03-07	45.38999938964844
7867	SO	2013-03-08	45.31999969482422
7868	SO	2013-03-11	45.310001373291016
7869	SO	2013-03-12	45.20000076293945
7870	SO	2013-03-13	45.290000915527344
7871	SO	2013-03-14	45.369998931884766
7872	SO	2013-03-15	45.52000045776367
7873	SO	2013-03-18	45.310001373291016
7874	SO	2013-03-19	45.470001220703125
7875	SO	2013-03-20	45.790000915527344
7876	SO	2013-03-21	45.43000030517578
7877	SO	2013-03-22	45.65999984741211
7878	SO	2013-03-25	45.630001068115234
7879	SO	2013-03-26	46.13999938964844
7880	SO	2013-03-27	46.36000061035156
7881	SO	2013-03-28	46.91999816894531
7882	SO	2013-04-01	46.7400016784668
7883	SO	2013-04-02	46.81999969482422
7884	SO	2013-04-03	46.689998626708984
7885	SO	2013-04-04	47.22999954223633
7886	SO	2013-04-05	47.189998626708984
7887	SO	2013-04-08	47.4900016784668
7888	SO	2013-04-09	47.310001373291016
7889	SO	2013-04-10	47.45000076293945
7890	SO	2013-04-11	47.619998931884766
7891	SO	2013-04-12	47.880001068115234
7892	SO	2013-04-15	47.36000061035156
7893	SO	2013-04-16	48.130001068115234
7894	SO	2013-04-17	47.959999084472656
7895	SO	2013-04-18	47.869998931884766
7896	SO	2013-04-19	48.5099983215332
7897	SO	2013-04-22	48.470001220703125
7898	SO	2013-04-23	48.650001525878906
7899	SO	2013-04-24	48.029998779296875
7900	SO	2013-04-25	48.09000015258789
7901	SO	2013-04-26	47.95000076293945
7902	SO	2013-04-29	48.13999938964844
7903	SO	2013-04-30	48.22999954223633
7904	SO	2013-05-01	47.84000015258789
7905	SO	2013-05-02	47.22999954223633
7906	SO	2013-05-03	47.2599983215332
7907	SO	2013-05-06	46.7599983215332
7908	SO	2013-05-07	47.27000045776367
7909	SO	2013-05-08	46.93000030517578
7910	SO	2013-05-09	46.220001220703125
7911	SO	2013-05-10	46.099998474121094
7912	SO	2013-05-13	45.84000015258789
7913	SO	2013-05-14	46.2599983215332
7914	SO	2013-05-15	46.65999984741211
7915	SO	2013-05-16	46.29999923706055
7916	SO	2013-05-17	46.599998474121094
7917	SO	2013-05-20	46.400001525878906
7918	SO	2013-05-21	46.439998626708984
7919	SO	2013-05-22	45.7599983215332
7920	SO	2013-05-23	45.52000045776367
7921	SO	2013-05-24	45.20000076293945
7922	SO	2013-05-28	44.88999938964844
7923	SO	2013-05-29	44.2599983215332
7924	SO	2013-05-30	44.130001068115234
7925	SO	2013-05-31	43.900001525878906
7926	SO	2013-06-03	44.09000015258789
7927	SO	2013-06-04	43.95000076293945
7928	SO	2013-06-05	43.689998626708984
7929	SO	2013-06-06	44.43000030517578
7930	SO	2013-06-07	44.439998626708984
7931	SO	2013-06-10	44.400001525878906
7932	SO	2013-06-11	44.2599983215332
7933	SO	2013-06-12	43.91999816894531
7934	SO	2013-06-13	44.650001525878906
7935	SO	2013-06-14	44.4900016784668
7936	SO	2013-06-17	44.52000045776367
7937	SO	2013-06-18	44.75
7938	SO	2013-06-19	43.56999969482422
7939	SO	2013-06-20	42.47999954223633
7940	SO	2013-06-21	43.099998474121094
7941	SO	2013-06-24	42.939998626708984
7942	SO	2013-06-25	43.560001373291016
7943	SO	2013-06-26	44.029998779296875
7944	SO	2013-06-27	44.0
7945	SO	2013-06-28	44.130001068115234
7946	SO	2013-07-01	43.810001373291016
7947	SO	2013-07-02	43.61000061035156
7948	SO	2013-07-03	43.400001525878906
7949	SO	2013-07-05	43.13999938964844
7950	SO	2013-07-08	43.849998474121094
7951	SO	2013-07-09	44.119998931884766
7952	SO	2013-07-10	44.22999954223633
7953	SO	2013-07-11	44.959999084472656
7954	SO	2013-07-12	44.9900016784668
7955	SO	2013-07-15	45.54999923706055
7956	SO	2013-07-16	45.25
7957	SO	2013-07-17	45.2599983215332
7958	SO	2013-07-18	45.619998931884766
7959	SO	2013-07-19	45.560001373291016
7960	SO	2013-07-22	45.5099983215332
7961	SO	2013-07-23	45.619998931884766
7962	SO	2013-07-24	45.040000915527344
7963	SO	2013-07-25	45.13999938964844
7964	SO	2013-07-26	45.34000015258789
7965	SO	2013-07-29	45.400001525878906
7966	SO	2013-07-30	45.41999816894531
7967	SO	2013-07-31	44.84000015258789
7968	SO	2013-08-01	44.349998474121094
7969	SO	2013-08-02	44.34000015258789
7970	SO	2013-08-05	44.06999969482422
7971	SO	2013-08-06	43.77000045776367
7972	SO	2013-08-07	44.13999938964844
7973	SO	2013-08-08	44.040000915527344
7974	SO	2013-08-09	43.869998931884766
7975	SO	2013-08-12	43.560001373291016
7976	SO	2013-08-13	43.779998779296875
7977	SO	2013-08-14	43.61000061035156
7978	SO	2013-08-15	42.900001525878906
7979	SO	2013-08-16	42.38999938964844
7980	SO	2013-08-19	42.04999923706055
7981	SO	2013-08-20	42.25
7982	SO	2013-08-21	41.66999816894531
7983	SO	2013-08-22	41.93000030517578
7984	SO	2013-08-23	42.22999954223633
7985	SO	2013-08-26	41.900001525878906
7986	SO	2013-08-27	41.68000030517578
7987	SO	2013-08-28	41.63999938964844
7988	SO	2013-08-29	41.439998626708984
7989	SO	2013-08-30	41.619998931884766
7990	SO	2013-09-03	41.09000015258789
7991	SO	2013-09-04	40.88999938964844
7992	SO	2013-09-05	40.75
7993	SO	2013-09-06	41.119998931884766
7994	SO	2013-09-09	41.22999954223633
7995	SO	2013-09-10	41.40999984741211
7996	SO	2013-09-11	41.02000045776367
7997	SO	2013-09-12	40.7599983215332
7998	SO	2013-09-13	40.959999084472656
7999	SO	2013-09-16	40.939998626708984
8000	SO	2013-09-17	41.150001525878906
8001	SO	2013-09-18	42.630001068115234
8002	SO	2013-09-19	42.29999923706055
8003	SO	2013-09-20	41.779998779296875
8004	SO	2013-09-23	42.16999816894531
8005	SO	2013-09-24	42.08000183105469
8006	SO	2013-09-25	41.720001220703125
8007	SO	2013-09-26	41.529998779296875
8008	SO	2013-09-27	41.22999954223633
8009	SO	2013-09-30	41.18000030517578
8010	SO	2013-10-01	41.279998779296875
8011	SO	2013-10-02	41.33000183105469
8012	SO	2013-10-03	40.560001373291016
8013	SO	2013-10-04	40.65999984741211
8014	SO	2013-10-07	40.4900016784668
8015	SO	2013-10-08	41.0099983215332
8016	SO	2013-10-09	41.27000045776367
8017	SO	2013-10-10	41.56999969482422
8018	SO	2013-10-11	41.689998626708984
8019	SO	2013-10-14	41.349998474121094
8020	SO	2013-10-15	40.849998474121094
8021	SO	2013-10-16	41.279998779296875
8022	SO	2013-10-17	41.90999984741211
8023	SO	2013-10-18	41.939998626708984
8024	SO	2013-10-21	41.7599983215332
8025	SO	2013-10-22	42.279998779296875
8026	SO	2013-10-23	42.290000915527344
8027	SO	2013-10-24	42.0099983215332
8028	SO	2013-10-25	42.459999084472656
8029	SO	2013-10-28	42.439998626708984
8030	SO	2013-10-29	42.38999938964844
8031	SO	2013-10-30	41.900001525878906
8032	SO	2013-10-31	40.90999984741211
8033	SO	2013-11-01	41.02000045776367
8034	SO	2013-11-04	41.4900016784668
8035	SO	2013-11-05	41.099998474121094
8036	SO	2013-11-06	41.77000045776367
8037	SO	2013-11-07	41.52000045776367
8038	SO	2013-11-08	41.209999084472656
8039	SO	2013-11-11	41.5
8040	SO	2013-11-12	41.38999938964844
8041	SO	2013-11-13	41.7400016784668
8042	SO	2013-11-14	42.36000061035156
8043	SO	2013-11-15	42.41999816894531
8044	SO	2013-11-18	42.33000183105469
8045	SO	2013-11-19	42.06999969482422
8046	SO	2013-11-20	41.400001525878906
8047	SO	2013-11-21	41.369998931884766
8048	SO	2013-11-22	41.22999954223633
8049	SO	2013-11-25	41.0
8050	SO	2013-11-26	40.72999954223633
8051	SO	2013-11-27	40.68000030517578
8052	SO	2013-11-29	40.630001068115234
8053	SO	2013-12-02	40.7400016784668
8054	SO	2013-12-03	40.880001068115234
8055	SO	2013-12-04	41.09000015258789
8056	SO	2013-12-05	40.939998626708984
8057	SO	2013-12-06	41.43000030517578
8058	SO	2013-12-09	41.040000915527344
8059	SO	2013-12-10	40.459999084472656
8060	SO	2013-12-11	40.279998779296875
8061	SO	2013-12-12	40.20000076293945
8062	SO	2013-12-13	40.119998931884766
8063	SO	2013-12-16	40.380001068115234
8064	SO	2013-12-17	40.310001373291016
8065	SO	2013-12-18	41.0099983215332
8066	SO	2013-12-19	40.790000915527344
8067	SO	2013-12-20	41.060001373291016
8068	SO	2013-12-23	40.880001068115234
8069	SO	2013-12-24	40.959999084472656
8070	SO	2013-12-26	40.75
8071	SO	2013-12-27	40.86000061035156
8072	SO	2013-12-30	41.0
8073	SO	2013-12-31	41.11000061035156
8074	SO	2014-01-02	40.689998626708984
8075	SO	2014-01-03	40.470001220703125
8076	SO	2014-01-06	40.400001525878906
8077	SO	2014-01-07	40.7599983215332
8078	SO	2014-01-08	40.400001525878906
8079	SO	2014-01-09	40.619998931884766
8080	SO	2014-01-10	41.38999938964844
8081	SO	2014-01-13	41.27000045776367
8082	SO	2014-01-14	41.099998474121094
8083	SO	2014-01-15	41.08000183105469
8084	SO	2014-01-16	41.2400016784668
8085	SO	2014-01-17	41.15999984741211
8086	SO	2014-01-21	41.650001525878906
8087	SO	2014-01-22	41.599998474121094
8088	SO	2014-01-23	41.43000030517578
8089	SO	2014-01-24	41.220001220703125
8090	SO	2014-01-27	41.25
8091	SO	2014-01-28	41.25
8092	SO	2014-01-29	40.88999938964844
8093	SO	2014-01-30	40.88999938964844
8094	SO	2014-01-31	41.2400016784668
8095	SO	2014-02-03	41.25
8096	SO	2014-02-04	41.0
8097	SO	2014-02-05	40.81999969482422
8098	SO	2014-02-06	40.90999984741211
8099	SO	2014-02-07	41.099998474121094
8100	SO	2014-02-10	41.279998779296875
8101	SO	2014-02-11	41.689998626708984
8102	SO	2014-02-12	41.61000061035156
8103	SO	2014-02-13	42.22999954223633
8104	SO	2014-02-14	42.52000045776367
8105	SO	2014-02-18	42.540000915527344
8106	SO	2014-02-19	42.16999816894531
8107	SO	2014-02-20	42.400001525878906
8108	SO	2014-02-21	42.349998474121094
8109	SO	2014-02-24	42.119998931884766
8110	SO	2014-02-25	42.16999816894531
8111	SO	2014-02-26	42.0
8112	SO	2014-02-27	42.0099983215332
8113	SO	2014-02-28	42.349998474121094
8114	SO	2014-03-03	42.04999923706055
8115	SO	2014-03-04	42.33000183105469
8116	SO	2014-03-05	42.220001220703125
8117	SO	2014-03-06	42.040000915527344
8118	SO	2014-03-07	42.099998474121094
8119	SO	2014-03-10	42.15999984741211
8120	SO	2014-03-11	42.04999923706055
8121	SO	2014-03-12	42.630001068115234
8122	SO	2014-03-13	43.15999984741211
8123	SO	2014-03-14	43.4900016784668
8124	SO	2014-03-17	43.52000045776367
8125	SO	2014-03-18	43.45000076293945
8126	SO	2014-03-19	42.790000915527344
8127	SO	2014-03-20	42.790000915527344
8128	SO	2014-03-21	42.91999816894531
8129	SO	2014-03-24	43.18000030517578
8130	SO	2014-03-25	43.43000030517578
8131	SO	2014-03-26	43.150001525878906
8132	SO	2014-03-27	43.400001525878906
8133	SO	2014-03-28	43.369998931884766
8134	SO	2014-03-31	43.939998626708984
8135	SO	2014-04-01	43.5
8136	SO	2014-04-02	43.290000915527344
8137	SO	2014-04-03	43.310001373291016
8138	SO	2014-04-04	43.70000076293945
8139	SO	2014-04-07	44.209999084472656
8140	SO	2014-04-08	44.709999084472656
8141	SO	2014-04-09	44.369998931884766
8142	SO	2014-04-10	44.29999923706055
8143	SO	2014-04-11	44.56999969482422
8144	SO	2014-04-14	44.650001525878906
8145	SO	2014-04-15	45.25
8146	SO	2014-04-16	45.81999969482422
8147	SO	2014-04-17	45.119998931884766
8148	SO	2014-04-21	45.15999984741211
8149	SO	2014-04-22	45.34000015258789
8150	SO	2014-04-23	45.220001220703125
8151	SO	2014-04-24	45.68000030517578
8152	SO	2014-04-25	46.2599983215332
8153	SO	2014-04-28	46.68000030517578
8154	SO	2014-04-29	46.36000061035156
8155	SO	2014-04-30	45.83000183105469
8156	SO	2014-05-01	45.220001220703125
8157	SO	2014-05-02	44.18000030517578
8158	SO	2014-05-05	44.4900016784668
8159	SO	2014-05-06	44.349998474121094
8160	SO	2014-05-07	44.86000061035156
8161	SO	2014-05-08	44.20000076293945
8162	SO	2014-05-09	43.66999816894531
8163	SO	2014-05-12	43.2599983215332
8164	SO	2014-05-13	43.310001373291016
8165	SO	2014-05-14	43.72999954223633
8166	SO	2014-05-15	43.439998626708984
8167	SO	2014-05-16	43.5099983215332
8168	SO	2014-05-19	42.81999969482422
8169	SO	2014-05-20	42.77000045776367
8170	SO	2014-05-21	42.84000015258789
8171	SO	2014-05-22	43.189998626708984
8172	SO	2014-05-23	43.08000183105469
8173	SO	2014-05-27	43.15999984741211
8174	SO	2014-05-28	43.45000076293945
8175	SO	2014-05-29	43.540000915527344
8176	SO	2014-05-30	43.779998779296875
8177	SO	2014-06-02	43.66999816894531
8178	SO	2014-06-03	43.66999816894531
8179	SO	2014-06-04	43.72999954223633
8180	SO	2014-06-05	44.119998931884766
8181	SO	2014-06-06	43.88999938964844
8182	SO	2014-06-09	43.63999938964844
8183	SO	2014-06-10	43.61000061035156
8184	SO	2014-06-11	43.09000015258789
8185	SO	2014-06-12	43.47999954223633
8186	SO	2014-06-13	43.529998779296875
8187	SO	2014-06-16	43.70000076293945
8188	SO	2014-06-17	43.43000030517578
8189	SO	2014-06-18	44.529998779296875
8190	SO	2014-06-19	44.720001220703125
8191	SO	2014-06-20	44.25
8192	SO	2014-06-23	44.220001220703125
8193	SO	2014-06-24	44.189998626708984
8194	SO	2014-06-25	44.66999816894531
8195	SO	2014-06-26	44.810001373291016
8196	SO	2014-06-27	45.060001373291016
8197	SO	2014-06-30	45.380001068115234
8198	SO	2014-07-01	45.08000183105469
8199	SO	2014-07-02	44.2599983215332
8200	SO	2014-07-03	44.0099983215332
8201	SO	2014-07-07	44.209999084472656
8202	SO	2014-07-08	44.540000915527344
8203	SO	2014-07-09	44.459999084472656
8204	SO	2014-07-10	44.63999938964844
8205	SO	2014-07-11	44.529998779296875
8206	SO	2014-07-14	44.18000030517578
8207	SO	2014-07-15	44.470001220703125
8208	SO	2014-07-16	44.77000045776367
8209	SO	2014-07-17	44.54999923706055
8210	SO	2014-07-18	44.88999938964844
8211	SO	2014-07-21	44.90999984741211
8212	SO	2014-07-22	44.90999984741211
8213	SO	2014-07-23	44.810001373291016
8214	SO	2014-07-24	44.779998779296875
8215	SO	2014-07-25	44.7400016784668
8216	SO	2014-07-28	45.36000061035156
8217	SO	2014-07-29	44.86000061035156
8218	SO	2014-07-30	44.380001068115234
8219	SO	2014-07-31	43.290000915527344
8220	SO	2014-08-01	43.31999969482422
8221	SO	2014-08-04	43.099998474121094
8222	SO	2014-08-05	42.599998474121094
8223	SO	2014-08-06	42.16999816894531
8224	SO	2014-08-07	42.619998931884766
8225	SO	2014-08-08	43.529998779296875
8226	SO	2014-08-11	43.060001373291016
8227	SO	2014-08-12	43.220001220703125
8228	SO	2014-08-13	43.06999969482422
8229	SO	2014-08-14	43.43000030517578
8230	SO	2014-08-15	43.41999816894531
8231	SO	2014-08-18	43.380001068115234
8232	SO	2014-08-19	43.79999923706055
8233	SO	2014-08-20	43.810001373291016
8234	SO	2014-08-21	43.88999938964844
8235	SO	2014-08-22	43.68000030517578
8236	SO	2014-08-25	43.900001525878906
8237	SO	2014-08-26	43.540000915527344
8238	SO	2014-08-27	43.83000183105469
8239	SO	2014-08-28	44.22999954223633
8240	SO	2014-08-29	44.400001525878906
8241	SO	2014-09-02	43.79999923706055
8242	SO	2014-09-03	44.18000030517578
8243	SO	2014-09-04	44.15999984741211
8244	SO	2014-09-05	44.790000915527344
8245	SO	2014-09-08	44.560001373291016
8246	SO	2014-09-09	43.970001220703125
8247	SO	2014-09-10	43.7599983215332
8248	SO	2014-09-11	44.060001373291016
8249	SO	2014-09-12	43.36000061035156
8250	SO	2014-09-15	43.369998931884766
8251	SO	2014-09-16	43.93000030517578
8252	SO	2014-09-17	43.56999969482422
8253	SO	2014-09-18	43.279998779296875
8254	SO	2014-09-19	43.689998626708984
8255	SO	2014-09-22	43.470001220703125
8256	SO	2014-09-23	43.400001525878906
8257	SO	2014-09-24	43.45000076293945
8258	SO	2014-09-25	43.33000183105469
8259	SO	2014-09-26	43.45000076293945
8260	SO	2014-09-29	43.630001068115234
8261	SO	2014-09-30	43.650001525878906
8262	SO	2014-10-01	44.09000015258789
8263	SO	2014-10-02	44.130001068115234
8264	SO	2014-10-03	44.13999938964844
8265	SO	2014-10-06	44.06999969482422
8266	SO	2014-10-07	44.13999938964844
8267	SO	2014-10-08	45.040000915527344
8268	SO	2014-10-09	44.83000183105469
8269	SO	2014-10-10	45.11000061035156
8270	SO	2014-10-13	45.849998474121094
8271	SO	2014-10-14	46.900001525878906
8272	SO	2014-10-15	46.849998474121094
8273	SO	2014-10-16	46.369998931884766
8274	SO	2014-10-17	46.220001220703125
8275	SO	2014-10-20	46.779998779296875
8276	SO	2014-10-21	46.93000030517578
8277	SO	2014-10-22	47.189998626708984
8278	SO	2014-10-23	47.209999084472656
8279	SO	2014-10-24	47.40999984741211
8280	SO	2014-10-27	47.380001068115234
8281	SO	2014-10-28	47.369998931884766
8282	SO	2014-10-29	46.41999816894531
8283	SO	2014-10-30	46.45000076293945
8284	SO	2014-10-31	46.36000061035156
8285	SO	2014-11-03	46.77000045776367
8286	SO	2014-11-04	46.939998626708984
8287	SO	2014-11-05	47.959999084472656
8288	SO	2014-11-06	47.0099983215332
8289	SO	2014-11-07	47.130001068115234
8290	SO	2014-11-10	47.59000015258789
8291	SO	2014-11-11	47.58000183105469
8292	SO	2014-11-12	47.099998474121094
8293	SO	2014-11-13	46.939998626708984
8294	SO	2014-11-14	46.63999938964844
8295	SO	2014-11-17	47.08000183105469
8296	SO	2014-11-18	47.25
8297	SO	2014-11-19	47.27000045776367
8298	SO	2014-11-20	47.11000061035156
8299	SO	2014-11-21	47.25
8300	SO	2014-11-24	46.709999084472656
8301	SO	2014-11-25	46.470001220703125
8302	SO	2014-11-26	46.81999969482422
8303	SO	2014-11-28	47.43000030517578
8304	SO	2014-12-01	47.689998626708984
8305	SO	2014-12-02	47.90999984741211
8306	SO	2014-12-03	47.900001525878906
8307	SO	2014-12-04	47.90999984741211
8308	SO	2014-12-05	47.540000915527344
8309	SO	2014-12-08	48.04999923706055
8310	SO	2014-12-09	48.13999938964844
8311	SO	2014-12-10	47.91999816894531
8312	SO	2014-12-11	48.400001525878906
8313	SO	2014-12-12	47.91999816894531
8314	SO	2014-12-15	47.849998474121094
8315	SO	2014-12-16	47.7599983215332
8316	SO	2014-12-17	48.29999923706055
8317	SO	2014-12-18	49.0
8318	SO	2014-12-19	49.02000045776367
8319	SO	2014-12-22	49.36000061035156
8320	SO	2014-12-23	49.16999816894531
8321	SO	2014-12-24	49.90999984741211
8322	SO	2014-12-26	50.470001220703125
8323	SO	2014-12-29	50.880001068115234
8324	SO	2014-12-30	49.77000045776367
8325	SO	2014-12-31	49.11000061035156
8326	SO	2015-01-02	49.369998931884766
8327	SO	2015-01-05	49.15999984741211
8328	SO	2015-01-06	49.75
8329	SO	2015-01-07	50.29999923706055
8330	SO	2015-01-08	50.34000015258789
8331	SO	2015-01-09	49.70000076293945
8332	SO	2015-01-12	49.709999084472656
8333	SO	2015-01-13	49.68000030517578
8334	SO	2015-01-14	50.189998626708984
8335	SO	2015-01-15	50.79999923706055
8336	SO	2015-01-16	51.349998474121094
8337	SO	2015-01-20	51.65999984741211
8338	SO	2015-01-21	52.0099983215332
8339	SO	2015-01-22	52.130001068115234
8340	SO	2015-01-23	52.22999954223633
8341	SO	2015-01-26	52.22999954223633
8342	SO	2015-01-27	52.41999816894531
8343	SO	2015-01-28	52.16999816894531
8344	SO	2015-01-29	52.790000915527344
8345	SO	2015-01-30	50.720001220703125
8346	SO	2015-02-02	50.779998779296875
8347	SO	2015-02-03	50.79999923706055
8348	SO	2015-02-04	49.459999084472656
8349	SO	2015-02-05	49.709999084472656
8350	SO	2015-02-06	48.16999816894531
8351	SO	2015-02-09	47.790000915527344
8352	SO	2015-02-10	48.68000030517578
8353	SO	2015-02-11	47.95000076293945
8354	SO	2015-02-12	46.560001373291016
8355	SO	2015-02-13	45.880001068115234
8356	SO	2015-02-17	45.540000915527344
8357	SO	2015-02-18	46.84000015258789
8358	SO	2015-02-19	46.189998626708984
8359	SO	2015-02-20	46.13999938964844
8360	SO	2015-02-23	46.470001220703125
8361	SO	2015-02-24	46.88999938964844
8362	SO	2015-02-25	45.91999816894531
8363	SO	2015-02-26	45.7599983215332
8364	SO	2015-02-27	45.790000915527344
8365	SO	2015-03-02	44.869998931884766
8366	SO	2015-03-03	45.150001525878906
8367	SO	2015-03-04	44.83000183105469
8368	SO	2015-03-05	45.02000045776367
8369	SO	2015-03-06	44.09000015258789
8370	SO	2015-03-09	44.0099983215332
8371	SO	2015-03-10	43.93000030517578
8372	SO	2015-03-11	43.720001220703125
8373	SO	2015-03-12	44.459999084472656
8374	SO	2015-03-13	43.95000076293945
8375	SO	2015-03-16	44.630001068115234
8376	SO	2015-03-17	44.31999969482422
8377	SO	2015-03-18	45.13999938964844
8378	SO	2015-03-19	44.65999984741211
8379	SO	2015-03-20	44.970001220703125
8380	SO	2015-03-23	45.16999816894531
8381	SO	2015-03-24	44.52000045776367
8382	SO	2015-03-25	44.029998779296875
8383	SO	2015-03-26	43.7599983215332
8384	SO	2015-03-27	44.0099983215332
8385	SO	2015-03-30	44.33000183105469
8386	SO	2015-03-31	44.279998779296875
8387	SO	2015-04-01	44.619998931884766
8388	SO	2015-04-02	44.63999938964844
8389	SO	2015-04-06	44.91999816894531
8390	SO	2015-04-07	44.2599983215332
8391	SO	2015-04-08	44.34000015258789
8392	SO	2015-04-09	44.470001220703125
8393	SO	2015-04-10	44.619998931884766
8394	SO	2015-04-13	44.20000076293945
8395	SO	2015-04-14	44.349998474121094
8396	SO	2015-04-15	44.20000076293945
8397	SO	2015-04-16	44.11000061035156
8398	SO	2015-04-17	44.11000061035156
8399	SO	2015-04-20	44.7599983215332
8400	SO	2015-04-21	44.41999816894531
8401	SO	2015-04-22	44.47999954223633
8402	SO	2015-04-23	44.689998626708984
8403	SO	2015-04-24	44.869998931884766
8404	SO	2015-04-27	44.31999969482422
8405	SO	2015-04-28	44.65999984741211
8406	SO	2015-04-29	44.650001525878906
8407	SO	2015-04-30	44.29999923706055
8408	SO	2015-05-01	44.81999969482422
8409	SO	2015-05-04	44.97999954223633
8410	SO	2015-05-05	44.27000045776367
8411	SO	2015-05-06	44.08000183105469
8412	SO	2015-05-07	44.22999954223633
8413	SO	2015-05-08	44.150001525878906
8414	SO	2015-05-11	43.59000015258789
8415	SO	2015-05-12	43.470001220703125
8416	SO	2015-05-13	43.380001068115234
8417	SO	2015-05-14	43.18000030517578
8418	SO	2015-05-15	43.720001220703125
8419	SO	2015-05-18	43.650001525878906
8420	SO	2015-05-19	43.66999816894531
8421	SO	2015-05-20	43.66999816894531
8422	SO	2015-05-21	43.380001068115234
8423	SO	2015-05-22	43.22999954223633
8424	SO	2015-05-26	43.29999923706055
8425	SO	2015-05-27	43.72999954223633
8426	SO	2015-05-28	43.5099983215332
8427	SO	2015-05-29	43.689998626708984
8428	SO	2015-06-01	43.66999816894531
8429	SO	2015-06-02	43.279998779296875
8430	SO	2015-06-03	43.119998931884766
8431	SO	2015-06-04	43.18000030517578
8432	SO	2015-06-05	42.65999984741211
8433	SO	2015-06-08	42.599998474121094
8434	SO	2015-06-09	42.439998626708984
8435	SO	2015-06-10	42.34000015258789
8436	SO	2015-06-11	42.59000015258789
8437	SO	2015-06-12	42.29999923706055
8438	SO	2015-06-15	42.09000015258789
8439	SO	2015-06-16	42.47999954223633
8440	SO	2015-06-17	42.689998626708984
8441	SO	2015-06-18	43.31999969482422
8442	SO	2015-06-19	42.72999954223633
8443	SO	2015-06-22	42.5099983215332
8444	SO	2015-06-23	42.04999923706055
8445	SO	2015-06-24	41.70000076293945
8446	SO	2015-06-25	41.61000061035156
8447	SO	2015-06-26	41.88999938964844
8448	SO	2015-06-29	41.959999084472656
8449	SO	2015-06-30	41.900001525878906
8450	SO	2015-07-01	42.18000030517578
8451	SO	2015-07-02	42.88999938964844
8452	SO	2015-07-06	43.119998931884766
8453	SO	2015-07-07	44.2599983215332
8454	SO	2015-07-08	44.20000076293945
8455	SO	2015-07-09	43.27000045776367
8456	SO	2015-07-10	43.36000061035156
8457	SO	2015-07-13	43.400001525878906
8458	SO	2015-07-14	43.209999084472656
8459	SO	2015-07-15	43.369998931884766
8460	SO	2015-07-16	43.97999954223633
8461	SO	2015-07-17	43.5099983215332
8462	SO	2015-07-20	43.31999969482422
8463	SO	2015-07-21	43.209999084472656
8464	SO	2015-07-22	43.25
8465	SO	2015-07-23	42.97999954223633
8466	SO	2015-07-24	42.880001068115234
8467	SO	2015-07-27	43.439998626708984
8468	SO	2015-07-28	43.540000915527344
8469	SO	2015-07-29	43.56999969482422
8470	SO	2015-07-30	44.380001068115234
8471	SO	2015-07-31	44.72999954223633
8472	SO	2015-08-03	44.959999084472656
8473	SO	2015-08-04	44.41999816894531
8474	SO	2015-08-05	44.61000061035156
8475	SO	2015-08-06	45.060001373291016
8476	SO	2015-08-07	45.529998779296875
8477	SO	2015-08-10	45.459999084472656
8478	SO	2015-08-11	45.90999984741211
8479	SO	2015-08-12	46.56999969482422
8480	SO	2015-08-13	46.15999984741211
8481	SO	2015-08-14	46.33000183105469
8482	SO	2015-08-17	46.29999923706055
8483	SO	2015-08-18	46.06999969482422
8484	SO	2015-08-19	46.310001373291016
8485	SO	2015-08-20	46.36000061035156
8486	SO	2015-08-21	45.79999923706055
8487	SO	2015-08-24	43.58000183105469
8488	SO	2015-08-25	42.5
8489	SO	2015-08-26	43.61000061035156
8490	SO	2015-08-27	43.90999984741211
8491	SO	2015-08-28	43.7400016784668
8492	SO	2015-08-31	43.40999984741211
8493	SO	2015-09-01	42.40999984741211
8494	SO	2015-09-02	42.52000045776367
8495	SO	2015-09-03	42.58000183105469
8496	SO	2015-09-04	41.97999954223633
8497	SO	2015-09-08	42.70000076293945
8498	SO	2015-09-09	42.459999084472656
8499	SO	2015-09-10	42.29999923706055
8500	SO	2015-09-11	42.709999084472656
8501	SO	2015-09-14	42.630001068115234
8502	SO	2015-09-15	42.630001068115234
8503	SO	2015-09-16	42.90999984741211
8504	SO	2015-09-17	43.47999954223633
8505	SO	2015-09-18	43.43000030517578
8506	SO	2015-09-21	43.77000045776367
8507	SO	2015-09-22	43.0099983215332
8508	SO	2015-09-23	42.95000076293945
8509	SO	2015-09-24	43.47999954223633
8510	SO	2015-09-25	44.130001068115234
8511	SO	2015-09-28	44.09000015258789
8512	SO	2015-09-29	44.290000915527344
8513	SO	2015-09-30	44.70000076293945
8514	SO	2015-10-01	44.189998626708984
8515	SO	2015-10-02	44.689998626708984
8516	SO	2015-10-05	45.20000076293945
8517	SO	2015-10-06	44.790000915527344
8518	SO	2015-10-07	44.7599983215332
8519	SO	2015-10-08	45.150001525878906
8520	SO	2015-10-09	44.959999084472656
8521	SO	2015-10-12	45.61000061035156
8522	SO	2015-10-13	45.56999969482422
8523	SO	2015-10-14	45.52000045776367
8524	SO	2015-10-15	45.81999969482422
8525	SO	2015-10-16	46.220001220703125
8526	SO	2015-10-19	45.959999084472656
8527	SO	2015-10-20	45.970001220703125
8528	SO	2015-10-21	46.08000183105469
8529	SO	2015-10-22	46.5
8530	SO	2015-10-23	45.810001373291016
8531	SO	2015-10-26	45.63999938964844
8532	SO	2015-10-27	45.65999984741211
8533	SO	2015-10-28	45.33000183105469
8534	SO	2015-10-29	44.95000076293945
8535	SO	2015-10-30	45.099998474121094
8536	SO	2015-11-02	45.22999954223633
8537	SO	2015-11-03	45.439998626708984
8538	SO	2015-11-04	45.79999923706055
8539	SO	2015-11-05	45.630001068115234
8540	SO	2015-11-06	43.59000015258789
8541	SO	2015-11-09	44.02000045776367
8542	SO	2015-11-10	44.439998626708984
8543	SO	2015-11-11	45.029998779296875
8544	SO	2015-11-12	43.88999938964844
8545	SO	2015-11-13	43.95000076293945
8546	SO	2015-11-16	44.7400016784668
8547	SO	2015-11-17	44.099998474121094
8548	SO	2015-11-18	44.45000076293945
8549	SO	2015-11-19	45.18000030517578
8550	SO	2015-11-20	45.2400016784668
8551	SO	2015-11-23	44.91999816894531
8552	SO	2015-11-24	44.810001373291016
8553	SO	2015-11-25	44.58000183105469
8554	SO	2015-11-27	44.58000183105469
8555	SO	2015-11-30	44.540000915527344
8556	SO	2015-12-01	45.18000030517578
8557	SO	2015-12-02	44.209999084472656
8558	SO	2015-12-03	44.18000030517578
8559	SO	2015-12-04	44.83000183105469
8560	SO	2015-12-07	45.279998779296875
8561	SO	2015-12-08	45.29999923706055
8562	SO	2015-12-09	45.13999938964844
8563	SO	2015-12-10	44.4900016784668
8564	SO	2015-12-11	44.400001525878906
8565	SO	2015-12-14	44.95000076293945
8566	SO	2015-12-15	45.40999984741211
8567	SO	2015-12-16	46.33000183105469
8568	SO	2015-12-17	46.5099983215332
8569	SO	2015-12-18	46.20000076293945
8570	SO	2015-12-21	46.22999954223633
8571	SO	2015-12-22	46.45000076293945
8572	SO	2015-12-23	47.099998474121094
8573	SO	2015-12-24	47.099998474121094
8574	SO	2015-12-28	47.11000061035156
8575	SO	2015-12-29	47.2599983215332
8576	SO	2015-12-30	47.27000045776367
8577	SO	2015-12-31	46.790000915527344
8578	SO	2016-01-04	47.029998779296875
8579	SO	2016-01-05	47.36000061035156
8580	SO	2016-01-06	47.369998931884766
8581	SO	2016-01-07	46.970001220703125
8582	SO	2016-01-08	46.619998931884766
8583	SO	2016-01-11	46.84000015258789
8584	SO	2016-01-12	46.45000076293945
8585	SO	2016-01-13	46.79999923706055
8586	SO	2016-01-14	47.13999938964844
8587	SO	2016-01-15	47.16999816894531
8588	SO	2016-01-19	47.939998626708984
8589	SO	2016-01-20	47.15999984741211
8590	SO	2016-01-21	46.810001373291016
8591	SO	2016-01-22	47.349998474121094
8592	SO	2016-01-25	47.38999938964844
8593	SO	2016-01-26	47.58000183105469
8594	SO	2016-01-27	47.63999938964844
8595	SO	2016-01-28	48.279998779296875
8596	SO	2016-01-29	48.91999816894531
8597	SO	2016-02-01	49.900001525878906
8598	SO	2016-02-02	49.630001068115234
8599	SO	2016-02-03	48.5099983215332
8600	SO	2016-02-04	48.41999816894531
8601	SO	2016-02-05	48.220001220703125
8602	SO	2016-02-08	48.81999969482422
8603	SO	2016-02-09	49.20000076293945
8604	SO	2016-02-10	49.209999084472656
8605	SO	2016-02-11	48.04999923706055
8606	SO	2016-02-12	47.90999984741211
8607	SO	2016-02-16	48.09000015258789
8608	SO	2016-02-17	47.83000183105469
8609	SO	2016-02-18	48.869998931884766
8610	SO	2016-02-19	48.56999969482422
8611	SO	2016-02-22	49.099998474121094
8612	SO	2016-02-23	49.099998474121094
8613	SO	2016-02-24	48.97999954223633
8614	SO	2016-02-25	49.36000061035156
8615	SO	2016-02-26	48.189998626708984
8616	SO	2016-02-29	48.18000030517578
8617	SO	2016-03-01	47.4900016784668
8618	SO	2016-03-02	47.97999954223633
8619	SO	2016-03-03	48.189998626708984
8620	SO	2016-03-04	48.630001068115234
8621	SO	2016-03-07	48.4900016784668
8622	SO	2016-03-08	49.150001525878906
8623	SO	2016-03-09	49.560001373291016
8624	SO	2016-03-10	49.869998931884766
8625	SO	2016-03-11	49.790000915527344
8626	SO	2016-03-14	49.95000076293945
8627	SO	2016-03-15	50.33000183105469
8628	SO	2016-03-16	50.68000030517578
8629	SO	2016-03-17	50.81999969482422
8630	SO	2016-03-18	50.7599983215332
8631	SO	2016-03-21	50.47999954223633
8632	SO	2016-03-22	50.27000045776367
8633	SO	2016-03-23	50.66999816894531
8634	SO	2016-03-24	50.900001525878906
8635	SO	2016-03-28	50.58000183105469
8636	SO	2016-03-29	51.20000076293945
8637	SO	2016-03-30	51.209999084472656
8638	SO	2016-03-31	51.72999954223633
8639	SO	2016-04-01	51.70000076293945
8640	SO	2016-04-04	51.529998779296875
8641	SO	2016-04-05	50.650001525878906
8642	SO	2016-04-06	50.36000061035156
8643	SO	2016-04-07	50.66999816894531
8644	SO	2016-04-08	50.72999954223633
8645	SO	2016-04-11	50.470001220703125
8646	SO	2016-04-12	50.77000045776367
8647	SO	2016-04-13	50.36000061035156
8648	SO	2016-04-14	50.45000076293945
8649	SO	2016-04-15	50.68000030517578
8650	SO	2016-04-18	50.90999984741211
8651	SO	2016-04-19	51.0
8652	SO	2016-04-20	49.77000045776367
8653	SO	2016-04-21	48.939998626708984
8654	SO	2016-04-22	49.2599983215332
8655	SO	2016-04-25	49.27000045776367
8656	SO	2016-04-26	49.20000076293945
8657	SO	2016-04-27	49.540000915527344
8658	SO	2016-04-28	49.95000076293945
8659	SO	2016-04-29	50.099998474121094
8660	SO	2016-05-02	50.40999984741211
8661	SO	2016-05-03	50.5
8662	SO	2016-05-04	51.36000061035156
8663	SO	2016-05-05	50.619998931884766
8664	SO	2016-05-06	49.4900016784668
8665	SO	2016-05-09	49.810001373291016
8666	SO	2016-05-10	50.13999938964844
8667	SO	2016-05-11	50.31999969482422
8668	SO	2016-05-12	50.15999984741211
8669	SO	2016-05-13	49.88999938964844
8670	SO	2016-05-16	49.939998626708984
8671	SO	2016-05-17	49.08000183105469
8672	SO	2016-05-18	48.040000915527344
8673	SO	2016-05-19	48.66999816894531
8674	SO	2016-05-20	48.650001525878906
8675	SO	2016-05-23	48.09000015258789
8676	SO	2016-05-24	48.459999084472656
8677	SO	2016-05-25	48.54999923706055
8678	SO	2016-05-26	49.220001220703125
8679	SO	2016-05-27	49.15999984741211
8680	SO	2016-05-31	49.439998626708984
8681	SO	2016-06-01	49.56999969482422
8682	SO	2016-06-02	49.36000061035156
8683	SO	2016-06-03	50.18000030517578
8684	SO	2016-06-06	50.130001068115234
8685	SO	2016-06-07	50.09000015258789
8686	SO	2016-06-08	50.369998931884766
8687	SO	2016-06-09	50.86000061035156
8688	SO	2016-06-10	51.11000061035156
8689	SO	2016-06-13	50.9900016784668
8690	SO	2016-06-14	51.33000183105469
8691	SO	2016-06-15	50.880001068115234
8692	SO	2016-06-16	51.060001373291016
8693	SO	2016-06-17	51.150001525878906
8694	SO	2016-06-20	50.939998626708984
8695	SO	2016-06-21	50.900001525878906
8696	SO	2016-06-22	50.849998474121094
8697	SO	2016-06-23	51.060001373291016
8698	SO	2016-06-24	51.189998626708984
8699	SO	2016-06-27	52.20000076293945
8700	SO	2016-06-28	52.310001373291016
8701	SO	2016-06-29	52.220001220703125
8702	SO	2016-06-30	53.630001068115234
8703	SO	2016-07-01	53.83000183105469
8704	SO	2016-07-05	54.25
8705	SO	2016-07-06	54.439998626708984
8706	SO	2016-07-07	53.65999984741211
8707	SO	2016-07-08	54.13999938964844
8708	SO	2016-07-11	53.790000915527344
8709	SO	2016-07-12	52.84000015258789
8710	SO	2016-07-13	53.130001068115234
8711	SO	2016-07-14	53.61000061035156
8712	SO	2016-07-15	53.630001068115234
8713	SO	2016-07-18	53.619998931884766
8714	SO	2016-07-19	53.619998931884766
8715	SO	2016-07-20	53.33000183105469
8716	SO	2016-07-21	53.900001525878906
8717	SO	2016-07-22	54.540000915527344
8718	SO	2016-07-25	54.540000915527344
8719	SO	2016-07-26	54.45000076293945
8720	SO	2016-07-27	53.540000915527344
8721	SO	2016-07-28	53.2599983215332
8722	SO	2016-07-29	53.5
8723	SO	2016-08-01	53.650001525878906
8724	SO	2016-08-02	53.36000061035156
8725	SO	2016-08-03	53.040000915527344
8726	SO	2016-08-04	53.15999984741211
8727	SO	2016-08-05	52.63999938964844
8728	SO	2016-08-08	52.689998626708984
8729	SO	2016-08-09	52.84000015258789
8730	SO	2016-08-10	52.880001068115234
8731	SO	2016-08-11	52.31999969482422
8732	SO	2016-08-12	52.349998474121094
8733	SO	2016-08-15	51.4900016784668
8734	SO	2016-08-16	50.959999084472656
8735	SO	2016-08-17	51.470001220703125
8736	SO	2016-08-18	52.310001373291016
8737	SO	2016-08-19	51.959999084472656
8738	SO	2016-08-22	52.0
8739	SO	2016-08-23	51.709999084472656
8740	SO	2016-08-24	51.790000915527344
8741	SO	2016-08-25	51.86000061035156
8742	SO	2016-08-26	51.04999923706055
8743	SO	2016-08-29	51.34000015258789
8744	SO	2016-08-30	50.959999084472656
8745	SO	2016-08-31	51.33000183105469
8746	SO	2016-09-01	51.18000030517578
8747	SO	2016-09-02	51.79999923706055
8748	SO	2016-09-06	52.130001068115234
8749	SO	2016-09-07	52.220001220703125
8750	SO	2016-09-08	52.470001220703125
8751	SO	2016-09-09	50.869998931884766
8752	SO	2016-09-12	51.959999084472656
8753	SO	2016-09-13	51.2599983215332
8754	SO	2016-09-14	51.349998474121094
8755	SO	2016-09-15	51.459999084472656
8756	SO	2016-09-16	51.970001220703125
8757	SO	2016-09-19	52.43000030517578
8758	SO	2016-09-20	52.13999938964844
8759	SO	2016-09-21	53.18000030517578
8760	SO	2016-09-22	53.47999954223633
8761	SO	2016-09-23	53.529998779296875
8762	SO	2016-09-26	53.310001373291016
8763	SO	2016-09-27	52.84000015258789
8764	SO	2016-09-28	52.70000076293945
8765	SO	2016-09-29	52.04999923706055
8766	SO	2016-09-30	51.29999923706055
8767	SO	2016-10-03	50.720001220703125
8768	SO	2016-10-04	49.84000015258789
8769	SO	2016-10-05	49.52000045776367
8770	SO	2016-10-06	49.43000030517578
8771	SO	2016-10-07	49.15999984741211
8772	SO	2016-10-10	49.75
8773	SO	2016-10-11	49.40999984741211
8774	SO	2016-10-12	50.029998779296875
8775	SO	2016-10-13	50.7599983215332
8776	SO	2016-10-14	50.560001373291016
8777	SO	2016-10-17	50.689998626708984
8778	SO	2016-10-18	51.09000015258789
8779	SO	2016-10-19	50.72999954223633
8780	SO	2016-10-20	50.720001220703125
8781	SO	2016-10-21	50.529998779296875
8782	SO	2016-10-24	50.849998474121094
8783	SO	2016-10-25	50.970001220703125
8784	SO	2016-10-26	50.970001220703125
8785	SO	2016-10-27	50.7599983215332
8786	SO	2016-10-28	50.70000076293945
8787	SO	2016-10-31	51.56999969482422
8788	SO	2016-11-01	50.47999954223633
8789	SO	2016-11-02	50.189998626708984
8790	SO	2016-11-03	50.38999938964844
8791	SO	2016-11-04	50.11000061035156
8792	SO	2016-11-07	50.619998931884766
8793	SO	2016-11-08	50.7599983215332
8794	SO	2016-11-09	49.220001220703125
8795	SO	2016-11-10	47.90999984741211
8796	SO	2016-11-11	47.779998779296875
8797	SO	2016-11-14	47.630001068115234
8798	SO	2016-11-15	48.34000015258789
8799	SO	2016-11-16	48.43000030517578
8800	SO	2016-11-17	47.5
8801	SO	2016-11-18	47.130001068115234
8802	SO	2016-11-21	47.540000915527344
8803	SO	2016-11-22	47.599998474121094
8804	SO	2016-11-23	47.22999954223633
8805	SO	2016-11-25	47.779998779296875
8806	SO	2016-11-28	48.310001373291016
8807	SO	2016-11-29	48.310001373291016
8808	SO	2016-11-30	46.81999969482422
8809	SO	2016-12-01	46.59000015258789
8810	SO	2016-12-02	46.7599983215332
8811	SO	2016-12-05	46.869998931884766
8812	SO	2016-12-06	46.93000030517578
8813	SO	2016-12-07	47.150001525878906
8814	SO	2016-12-08	47.40999984741211
8815	SO	2016-12-09	47.939998626708984
8816	SO	2016-12-12	48.720001220703125
8817	SO	2016-12-13	49.189998626708984
8818	SO	2016-12-14	48.47999954223633
8819	SO	2016-12-15	48.459999084472656
8820	SO	2016-12-16	48.91999816894531
8821	SO	2016-12-19	49.09000015258789
8822	SO	2016-12-20	49.20000076293945
8823	SO	2016-12-21	49.2400016784668
8824	SO	2016-12-22	49.36000061035156
8825	SO	2016-12-23	49.33000183105469
8826	SO	2016-12-27	49.29999923706055
8827	SO	2016-12-28	48.900001525878906
8828	SO	2016-12-29	49.369998931884766
8829	SO	2016-12-30	49.189998626708984
8830	SO	2017-01-03	49.040000915527344
8831	SO	2017-01-04	48.9900016784668
8832	SO	2017-01-05	49.13999938964844
8833	SO	2017-01-06	49.0099983215332
8834	SO	2017-01-09	48.529998779296875
8835	SO	2017-01-10	48.380001068115234
8836	SO	2017-01-11	48.7400016784668
8837	SO	2017-01-12	49.0
8838	SO	2017-01-13	48.79999923706055
8839	SO	2017-01-17	49.689998626708984
8840	SO	2017-01-18	49.619998931884766
8841	SO	2017-01-19	49.04999923706055
8842	SO	2017-01-20	49.060001373291016
8843	SO	2017-01-23	48.83000183105469
8844	SO	2017-01-24	48.56999969482422
8845	SO	2017-01-25	48.4900016784668
8846	SO	2017-01-26	48.630001068115234
8847	SO	2017-01-27	48.47999954223633
8848	SO	2017-01-30	48.65999984741211
8849	SO	2017-01-31	49.43000030517578
8850	SO	2017-02-01	48.54999923706055
8851	SO	2017-02-02	48.97999954223633
8852	SO	2017-02-03	48.83000183105469
8853	SO	2017-02-06	48.7599983215332
8854	SO	2017-02-07	48.77000045776367
8855	SO	2017-02-08	49.220001220703125
8856	SO	2017-02-09	48.86000061035156
8857	SO	2017-02-10	49.04999923706055
8858	SO	2017-02-13	49.220001220703125
8859	SO	2017-02-14	48.59000015258789
8860	SO	2017-02-15	48.349998474121094
8861	SO	2017-02-16	48.2400016784668
8862	SO	2017-02-17	47.79999923706055
8863	SO	2017-02-21	48.279998779296875
8864	SO	2017-02-22	48.9900016784668
8865	SO	2017-02-23	49.66999816894531
8866	SO	2017-02-24	50.5
8867	SO	2017-02-27	50.27000045776367
8868	SO	2017-02-28	50.81999969482422
8869	SO	2017-03-01	50.060001373291016
8870	SO	2017-03-02	50.31999969482422
8871	SO	2017-03-03	50.369998931884766
8872	SO	2017-03-06	50.2400016784668
8873	SO	2017-03-07	50.400001525878906
8874	SO	2017-03-08	49.77000045776367
8875	SO	2017-03-09	49.5
8876	SO	2017-03-10	49.630001068115234
8877	SO	2017-03-13	49.72999954223633
8878	SO	2017-03-14	49.880001068115234
8879	SO	2017-03-15	50.630001068115234
8880	SO	2017-03-16	50.189998626708984
8881	SO	2017-03-17	50.66999816894531
8882	SO	2017-03-20	50.380001068115234
8883	SO	2017-03-21	51.0099983215332
8884	SO	2017-03-22	50.72999954223633
8885	SO	2017-03-23	50.369998931884766
8886	SO	2017-03-24	50.41999816894531
8887	SO	2017-03-27	50.29999923706055
8888	SO	2017-03-28	50.09000015258789
8889	SO	2017-03-29	49.95000076293945
8890	SO	2017-03-30	49.66999816894531
8891	SO	2017-03-31	49.779998779296875
8892	SO	2017-04-03	49.959999084472656
8893	SO	2017-04-04	50.02000045776367
8894	SO	2017-04-05	50.43000030517578
8895	SO	2017-04-06	50.130001068115234
8896	SO	2017-04-07	49.689998626708984
8897	SO	2017-04-10	49.66999816894531
8898	SO	2017-04-11	49.29999923706055
8899	SO	2017-04-12	49.65999984741211
8900	SO	2017-04-13	49.41999816894531
8901	SO	2017-04-17	49.779998779296875
8902	SO	2017-04-18	49.970001220703125
8903	SO	2017-04-19	49.75
8904	SO	2017-04-20	49.77000045776367
8905	SO	2017-04-21	49.97999954223633
8906	SO	2017-04-24	50.150001525878906
8907	SO	2017-04-25	50.15999984741211
8908	SO	2017-04-26	49.970001220703125
8909	SO	2017-04-27	50.06999969482422
8910	SO	2017-04-28	49.79999923706055
8911	SO	2017-05-01	49.59000015258789
8912	SO	2017-05-02	49.5099983215332
8913	SO	2017-05-03	49.470001220703125
8914	SO	2017-05-04	49.790000915527344
8915	SO	2017-05-05	50.06999969482422
8916	SO	2017-05-08	50.029998779296875
8917	SO	2017-05-09	49.97999954223633
8918	SO	2017-05-10	49.869998931884766
8919	SO	2017-05-11	49.77000045776367
8920	SO	2017-05-12	49.869998931884766
8921	SO	2017-05-15	49.97999954223633
8922	SO	2017-05-16	49.34000015258789
8923	SO	2017-05-17	49.63999938964844
8924	SO	2017-05-18	49.77000045776367
8925	SO	2017-05-19	49.880001068115234
8926	SO	2017-05-22	50.0099983215332
8927	SO	2017-05-23	50.08000183105469
8928	SO	2017-05-24	50.380001068115234
8929	SO	2017-05-25	50.5
8930	SO	2017-05-26	50.45000076293945
8931	SO	2017-05-30	50.56999969482422
8932	SO	2017-05-31	50.61000061035156
8933	SO	2017-06-01	50.93000030517578
8934	SO	2017-06-02	51.0099983215332
8935	SO	2017-06-05	50.810001373291016
8936	SO	2017-06-06	50.790000915527344
8937	SO	2017-06-07	51.0099983215332
8938	SO	2017-06-08	50.7400016784668
8939	SO	2017-06-09	50.68000030517578
8940	SO	2017-06-12	50.849998474121094
8941	SO	2017-06-13	51.060001373291016
8942	SO	2017-06-14	51.220001220703125
8943	SO	2017-06-15	51.709999084472656
8944	SO	2017-06-16	51.529998779296875
8945	SO	2017-06-19	51.41999816894531
8946	SO	2017-06-20	51.709999084472656
8947	SO	2017-06-21	51.20000076293945
8948	SO	2017-06-22	50.380001068115234
8949	SO	2017-06-23	49.84000015258789
8950	SO	2017-06-26	50.099998474121094
8951	SO	2017-06-27	49.400001525878906
8952	SO	2017-06-28	49.150001525878906
8953	SO	2017-06-29	48.290000915527344
8954	SO	2017-06-30	47.880001068115234
8955	SO	2017-07-03	47.650001525878906
8956	SO	2017-07-05	47.41999816894531
8957	SO	2017-07-06	47.400001525878906
8958	SO	2017-07-07	47.36000061035156
8959	SO	2017-07-10	47.279998779296875
8960	SO	2017-07-11	47.279998779296875
8961	SO	2017-07-12	47.5099983215332
8962	SO	2017-07-13	47.119998931884766
8963	SO	2017-07-14	47.2599983215332
8964	SO	2017-07-17	47.040000915527344
8965	SO	2017-07-18	47.119998931884766
8966	SO	2017-07-19	47.22999954223633
8967	SO	2017-07-20	47.31999969482422
8968	SO	2017-07-21	47.880001068115234
8969	SO	2017-07-24	47.25
8970	SO	2017-07-25	46.779998779296875
8971	SO	2017-07-26	47.400001525878906
8972	SO	2017-07-27	47.81999969482422
8973	SO	2017-07-28	47.5099983215332
8974	SO	2017-07-31	47.93000030517578
8975	SO	2017-08-01	48.529998779296875
8976	SO	2017-08-02	49.779998779296875
8977	SO	2017-08-03	49.36000061035156
8978	SO	2017-08-04	48.790000915527344
8979	SO	2017-08-07	49.0
8980	SO	2017-08-08	49.119998931884766
8981	SO	2017-08-09	48.849998474121094
8982	SO	2017-08-10	48.810001373291016
8983	SO	2017-08-11	48.41999816894531
8984	SO	2017-08-14	48.63999938964844
8985	SO	2017-08-15	48.959999084472656
8986	SO	2017-08-16	48.9900016784668
8987	SO	2017-08-17	47.91999816894531
8988	SO	2017-08-18	48.29999923706055
8989	SO	2017-08-21	48.290000915527344
8990	SO	2017-08-22	47.95000076293945
8991	SO	2017-08-23	48.040000915527344
8992	SO	2017-08-24	48.02000045776367
8993	SO	2017-08-25	48.310001373291016
8994	SO	2017-08-28	48.349998474121094
8995	SO	2017-08-29	48.18000030517578
8996	SO	2017-08-30	48.209999084472656
8997	SO	2017-08-31	48.2599983215332
8998	SO	2017-09-01	48.2599983215332
8999	SO	2017-09-05	49.15999984741211
9000	SO	2017-09-06	49.279998779296875
9001	SO	2017-09-07	49.95000076293945
9002	SO	2017-09-08	50.20000076293945
9003	SO	2017-09-11	50.61000061035156
9004	SO	2017-09-12	49.560001373291016
9005	SO	2017-09-13	49.41999816894531
9006	SO	2017-09-14	50.400001525878906
9007	SO	2017-09-15	50.63999938964844
9008	SO	2017-09-18	50.06999969482422
9009	SO	2017-09-19	49.869998931884766
9010	SO	2017-09-20	49.45000076293945
9011	SO	2017-09-21	49.27000045776367
9012	SO	2017-09-22	48.81999969482422
9013	SO	2017-09-25	49.029998779296875
9014	SO	2017-09-26	48.790000915527344
9015	SO	2017-09-27	48.52000045776367
9016	SO	2017-09-28	48.939998626708984
9017	SO	2017-09-29	49.13999938964844
9018	SO	2017-10-02	49.13999938964844
9019	SO	2017-10-03	48.790000915527344
9020	SO	2017-10-04	49.099998474121094
9021	SO	2017-10-05	49.36000061035156
9022	SO	2017-10-06	49.59000015258789
9023	SO	2017-10-09	49.650001525878906
9024	SO	2017-10-10	50.2400016784668
9025	SO	2017-10-11	50.47999954223633
9026	SO	2017-10-12	50.7400016784668
9027	SO	2017-10-13	50.939998626708984
9028	SO	2017-10-16	51.13999938964844
9029	SO	2017-10-17	51.13999938964844
9030	SO	2017-10-18	51.27000045776367
9031	SO	2017-10-19	52.0
9032	SO	2017-10-20	52.209999084472656
9033	SO	2017-10-23	52.20000076293945
9034	SO	2017-10-24	52.369998931884766
9035	SO	2017-10-25	52.209999084472656
9036	SO	2017-10-26	52.060001373291016
9037	SO	2017-10-27	52.09000015258789
9038	SO	2017-10-30	52.09000015258789
9039	SO	2017-10-31	52.20000076293945
9040	SO	2017-11-01	52.08000183105469
9041	SO	2017-11-02	53.25
9042	SO	2017-11-03	52.439998626708984
9043	SO	2017-11-06	51.650001525878906
9044	SO	2017-11-07	51.720001220703125
9045	SO	2017-11-08	51.77000045776367
9046	SO	2017-11-09	52.0099983215332
9047	SO	2017-11-10	51.36000061035156
9048	SO	2017-11-13	51.81999969482422
9049	SO	2017-11-14	52.310001373291016
9050	SO	2017-11-15	51.91999816894531
9051	SO	2017-11-16	51.939998626708984
9052	SO	2017-11-17	50.970001220703125
9053	SO	2017-11-20	51.18000030517578
9054	SO	2017-11-21	51.29999923706055
9055	SO	2017-11-22	51.36000061035156
9056	SO	2017-11-24	51.38999938964844
9057	SO	2017-11-27	51.560001373291016
9058	SO	2017-11-28	51.4900016784668
9059	SO	2017-11-29	51.09000015258789
9060	SO	2017-11-30	51.20000076293945
9061	SO	2017-12-01	51.11000061035156
9062	SO	2017-12-04	50.33000183105469
9063	SO	2017-12-05	50.36000061035156
9064	SO	2017-12-06	50.88999938964844
9065	SO	2017-12-07	51.33000183105469
9066	SO	2017-12-08	51.060001373291016
9067	SO	2017-12-11	51.68000030517578
9068	SO	2017-12-12	51.189998626708984
9069	SO	2017-12-13	51.68000030517578
9070	SO	2017-12-14	51.52000045776367
9071	SO	2017-12-15	51.310001373291016
9072	SO	2017-12-18	50.54999923706055
9073	SO	2017-12-19	49.810001373291016
9074	SO	2017-12-20	49.939998626708984
9075	SO	2017-12-21	49.4900016784668
9076	SO	2017-12-22	48.5
9077	SO	2017-12-26	48.04999923706055
9078	SO	2017-12-27	48.04999923706055
9079	SO	2017-12-28	48.279998779296875
9080	SO	2017-12-29	48.09000015258789
9081	SO	2018-01-02	47.16999816894531
9082	SO	2018-01-03	46.900001525878906
9083	SO	2018-01-04	46.70000076293945
9084	SO	2018-01-05	46.779998779296875
9085	SO	2018-01-08	47.20000076293945
9086	SO	2018-01-09	46.61000061035156
9087	SO	2018-01-10	45.959999084472656
9088	SO	2018-01-11	45.25
9089	SO	2018-01-12	44.84000015258789
9090	SO	2018-01-16	44.65999984741211
9091	SO	2018-01-17	45.04999923706055
9092	SO	2018-01-18	44.900001525878906
9093	SO	2018-01-19	44.439998626708984
9094	SO	2018-01-22	44.040000915527344
9095	SO	2018-01-23	44.470001220703125
9096	SO	2018-01-24	44.08000183105469
9097	SO	2018-01-25	44.619998931884766
9098	SO	2018-01-26	44.310001373291016
9099	SO	2018-01-29	43.9900016784668
9100	SO	2018-01-30	44.79999923706055
9101	SO	2018-01-31	45.11000061035156
9102	SO	2018-02-01	44.380001068115234
9103	SO	2018-02-02	44.16999816894531
9104	SO	2018-02-05	43.720001220703125
9105	SO	2018-02-06	43.4900016784668
9106	SO	2018-02-07	43.34000015258789
9107	SO	2018-02-08	43.400001525878906
9108	SO	2018-02-09	44.33000183105469
9109	SO	2018-02-12	44.68000030517578
9110	SO	2018-02-13	44.619998931884766
9111	SO	2018-02-14	43.58000183105469
9112	SO	2018-02-15	44.560001373291016
9113	SO	2018-02-16	43.93000030517578
9114	SO	2018-02-20	43.470001220703125
9115	SO	2018-02-21	42.91999816894531
9116	SO	2018-02-22	43.02000045776367
9117	SO	2018-02-23	44.06999969482422
9118	SO	2018-02-26	44.029998779296875
9119	SO	2018-02-27	43.400001525878906
9120	SO	2018-02-28	43.060001373291016
9121	SO	2018-03-01	43.97999954223633
9122	SO	2018-03-02	44.20000076293945
9123	SO	2018-03-05	44.84000015258789
9124	SO	2018-03-06	44.099998474121094
9125	SO	2018-03-07	43.66999816894531
9126	SO	2018-03-08	43.40999984741211
9127	SO	2018-03-09	43.7599983215332
9128	SO	2018-03-12	43.81999969482422
9129	SO	2018-03-13	43.59000015258789
9130	SO	2018-03-14	44.04999923706055
9131	SO	2018-03-15	43.93000030517578
9132	SO	2018-03-16	44.189998626708984
9133	SO	2018-03-19	44.16999816894531
9134	SO	2018-03-20	43.849998474121094
9135	SO	2018-03-21	43.900001525878906
9136	SO	2018-03-22	43.810001373291016
9137	SO	2018-03-23	43.11000061035156
9138	SO	2018-03-26	43.81999969482422
9139	SO	2018-03-27	44.529998779296875
9140	SO	2018-03-28	44.63999938964844
9141	SO	2018-03-29	44.65999984741211
9142	SO	2018-04-02	44.209999084472656
9143	SO	2018-04-03	44.16999816894531
9144	SO	2018-04-04	44.790000915527344
9145	SO	2018-04-05	45.0099983215332
9146	SO	2018-04-06	44.790000915527344
9147	SO	2018-04-09	44.77000045776367
9148	SO	2018-04-10	44.29999923706055
9149	SO	2018-04-11	44.470001220703125
9150	SO	2018-04-12	43.81999969482422
9151	SO	2018-04-13	43.939998626708984
9152	SO	2018-04-16	45.06999969482422
9153	SO	2018-04-17	45.81999969482422
9154	SO	2018-04-18	45.43000030517578
9155	SO	2018-04-19	45.599998474121094
9156	SO	2018-04-20	45.220001220703125
9157	SO	2018-04-23	45.2400016784668
9158	SO	2018-04-24	45.70000076293945
9159	SO	2018-04-25	46.029998779296875
9160	SO	2018-04-26	46.09000015258789
9161	SO	2018-04-27	46.400001525878906
9162	SO	2018-04-30	46.119998931884766
9163	SO	2018-05-01	45.810001373291016
9164	SO	2018-05-02	46.25
9165	SO	2018-05-03	46.2599983215332
9166	SO	2018-05-04	46.029998779296875
9167	SO	2018-05-07	45.45000076293945
9168	SO	2018-05-08	44.150001525878906
9169	SO	2018-05-09	43.790000915527344
9170	SO	2018-05-10	44.709999084472656
9171	SO	2018-05-11	44.93000030517578
9172	SO	2018-05-14	44.54999923706055
9173	SO	2018-05-15	44.209999084472656
9174	SO	2018-05-16	43.88999938964844
9175	SO	2018-05-17	43.619998931884766
9176	SO	2018-05-18	42.72999954223633
9177	SO	2018-05-21	43.439998626708984
9178	SO	2018-05-22	43.54999923706055
9179	SO	2018-05-23	43.9900016784668
9180	SO	2018-05-24	44.25
9181	SO	2018-05-25	44.52000045776367
9182	SO	2018-05-29	44.29999923706055
9183	SO	2018-05-30	44.7400016784668
9184	SO	2018-05-31	44.900001525878906
9185	SO	2018-06-01	44.20000076293945
9186	SO	2018-06-04	43.93000030517578
9187	SO	2018-06-05	43.77000045776367
9188	SO	2018-06-06	42.88999938964844
9189	SO	2018-06-07	43.18000030517578
9190	SO	2018-06-08	43.279998779296875
9191	SO	2018-06-11	42.84000015258789
9192	SO	2018-06-12	43.439998626708984
9193	SO	2018-06-13	43.779998779296875
9194	SO	2018-06-14	44.209999084472656
9195	SO	2018-06-15	44.43000030517578
9196	SO	2018-06-18	44.56999969482422
9197	SO	2018-06-19	45.060001373291016
9198	SO	2018-06-20	45.04999923706055
9199	SO	2018-06-21	45.290000915527344
9200	SO	2018-06-22	45.810001373291016
9201	SO	2018-06-25	46.599998474121094
9202	SO	2018-06-26	46.09000015258789
9203	SO	2018-06-27	46.33000183105469
9204	SO	2018-06-28	46.34000015258789
9205	SO	2018-06-29	46.310001373291016
9206	SO	2018-07-02	46.900001525878906
9207	SO	2018-07-03	47.0
9208	SO	2018-07-05	47.560001373291016
9209	SO	2018-07-06	47.7599983215332
9210	SO	2018-07-09	46.369998931884766
9211	SO	2018-07-10	47.34000015258789
9212	SO	2018-07-11	47.77000045776367
9213	SO	2018-07-12	47.97999954223633
9214	SO	2018-07-13	47.959999084472656
9215	SO	2018-07-16	47.709999084472656
9216	SO	2018-07-17	47.650001525878906
9217	SO	2018-07-18	47.54999923706055
9218	SO	2018-07-19	47.91999816894531
9219	SO	2018-07-20	47.52000045776367
9220	SO	2018-07-23	47.36000061035156
9221	SO	2018-07-24	47.540000915527344
9222	SO	2018-07-25	47.54999923706055
9223	SO	2018-07-26	48.08000183105469
9224	SO	2018-07-27	47.970001220703125
9225	SO	2018-07-30	47.90999984741211
9226	SO	2018-07-31	48.599998474121094
9227	SO	2018-08-01	48.08000183105469
9228	SO	2018-08-02	48.470001220703125
9229	SO	2018-08-03	48.93000030517578
9230	SO	2018-08-06	48.9900016784668
9231	SO	2018-08-07	49.08000183105469
9232	SO	2018-08-08	46.880001068115234
9233	SO	2018-08-09	46.810001373291016
9234	SO	2018-08-10	46.130001068115234
9235	SO	2018-08-13	46.400001525878906
9236	SO	2018-08-14	46.720001220703125
9237	SO	2018-08-15	47.150001525878906
9238	SO	2018-08-16	47.5
9239	SO	2018-08-17	46.970001220703125
9240	SO	2018-08-20	46.61000061035156
9241	SO	2018-08-21	46.0
9242	SO	2018-08-22	45.2599983215332
9243	SO	2018-08-23	45.13999938964844
9244	SO	2018-08-24	45.029998779296875
9245	SO	2018-08-27	44.630001068115234
9246	SO	2018-08-28	44.33000183105469
9247	SO	2018-08-29	44.540000915527344
9248	SO	2018-08-30	44.189998626708984
9249	SO	2018-08-31	43.779998779296875
9250	SO	2018-09-04	43.88999938964844
9251	SO	2018-09-05	44.65999984741211
9252	SO	2018-09-06	45.7599983215332
9253	SO	2018-09-07	44.33000183105469
9254	SO	2018-09-10	44.36000061035156
9255	SO	2018-09-11	44.16999816894531
9256	SO	2018-09-12	44.119998931884766
9257	SO	2018-09-13	44.290000915527344
9258	SO	2018-09-14	43.900001525878906
9259	SO	2018-09-17	44.38999938964844
9260	SO	2018-09-18	44.790000915527344
9261	SO	2018-09-19	43.70000076293945
9262	SO	2018-09-20	43.290000915527344
9263	SO	2018-09-21	44.0099983215332
9264	SO	2018-09-24	43.83000183105469
9265	SO	2018-09-25	42.72999954223633
9266	SO	2018-09-26	42.65999984741211
9267	SO	2018-09-27	43.2400016784668
9268	SO	2018-09-28	43.599998474121094
9269	SO	2018-10-01	43.18000030517578
9270	SO	2018-10-02	43.43000030517578
9271	SO	2018-10-03	42.790000915527344
9272	SO	2018-10-04	42.97999954223633
9273	SO	2018-10-05	43.709999084472656
9274	SO	2018-10-08	43.91999816894531
9275	SO	2018-10-09	44.119998931884766
9276	SO	2018-10-10	43.939998626708984
9277	SO	2018-10-11	43.540000915527344
9278	SO	2018-10-12	43.58000183105469
9279	SO	2018-10-15	44.220001220703125
9280	SO	2018-10-16	44.5099983215332
9281	SO	2018-10-17	44.310001373291016
9282	SO	2018-10-18	44.29999923706055
9283	SO	2018-10-19	45.06999969482422
9284	SO	2018-10-22	44.970001220703125
9285	SO	2018-10-23	44.72999954223633
9286	SO	2018-10-24	46.02000045776367
9287	SO	2018-10-25	45.27000045776367
9288	SO	2018-10-26	44.86000061035156
9289	SO	2018-10-29	45.88999938964844
9290	SO	2018-10-30	45.81999969482422
9291	SO	2018-10-31	45.029998779296875
9292	SO	2018-11-01	44.900001525878906
9293	SO	2018-11-02	44.7400016784668
9294	SO	2018-11-05	45.25
9295	SO	2018-11-06	45.66999816894531
9296	SO	2018-11-07	47.0099983215332
9297	SO	2018-11-08	46.58000183105469
9298	SO	2018-11-09	46.810001373291016
9299	SO	2018-11-12	46.88999938964844
9300	SO	2018-11-13	47.27000045776367
9301	SO	2018-11-14	47.400001525878906
9302	SO	2018-11-15	47.18000030517578
9303	SO	2018-11-16	46.88999938964844
9304	SO	2018-11-19	47.040000915527344
9305	SO	2018-11-20	46.65999984741211
9306	SO	2018-11-21	45.630001068115234
9307	SO	2018-11-23	45.720001220703125
9308	SO	2018-11-26	45.650001525878906
9309	SO	2018-11-27	46.09000015258789
9310	SO	2018-11-28	46.119998931884766
9311	SO	2018-11-29	46.540000915527344
9312	SO	2018-11-30	47.33000183105469
9313	SO	2018-12-03	47.4900016784668
9314	SO	2018-12-04	47.2400016784668
9315	SO	2018-12-06	46.52000045776367
9316	SO	2018-12-07	46.97999954223633
9317	SO	2018-12-10	47.220001220703125
9318	SO	2018-12-11	47.560001373291016
9319	SO	2018-12-12	47.0099983215332
9320	SO	2018-12-13	47.54999923706055
9321	SO	2018-12-14	47.33000183105469
9322	SO	2018-12-17	46.0
9323	SO	2018-12-18	45.529998779296875
9324	SO	2018-12-19	45.279998779296875
9325	SO	2018-12-20	45.09000015258789
9326	SO	2018-12-21	45.09000015258789
9327	SO	2018-12-24	43.02000045776367
9328	SO	2018-12-26	43.63999938964844
9329	SO	2018-12-27	43.95000076293945
9330	SO	2018-12-28	43.95000076293945
9331	SO	2018-12-31	43.91999816894531
9332	SO	2019-01-02	43.720001220703125
9333	SO	2019-01-03	44.34000015258789
9334	SO	2019-01-04	44.709999084472656
9335	SO	2019-01-07	44.61000061035156
9336	SO	2019-01-08	45.880001068115234
9337	SO	2019-01-09	45.4900016784668
9338	SO	2019-01-10	46.34000015258789
9339	SO	2019-01-11	46.61000061035156
9340	SO	2019-01-14	46.15999984741211
9341	SO	2019-01-15	46.790000915527344
9342	SO	2019-01-16	46.869998931884766
9343	SO	2019-01-17	47.06999969482422
9344	SO	2019-01-18	47.220001220703125
9345	SO	2019-01-22	47.06999969482422
9346	SO	2019-01-23	47.58000183105469
9347	SO	2019-01-24	47.959999084472656
9348	SO	2019-01-25	47.5
9349	SO	2019-01-28	47.43000030517578
9350	SO	2019-01-29	47.58000183105469
9351	SO	2019-01-30	47.869998931884766
9352	SO	2019-01-31	48.599998474121094
9353	SO	2019-02-01	48.4900016784668
9354	SO	2019-02-04	48.61000061035156
9355	SO	2019-02-05	48.72999954223633
9356	SO	2019-02-06	48.540000915527344
9357	SO	2019-02-07	49.15999984741211
9358	SO	2019-02-08	49.119998931884766
9359	SO	2019-02-11	49.2400016784668
9360	SO	2019-02-12	49.369998931884766
9361	SO	2019-02-13	49.220001220703125
9362	SO	2019-02-14	49.20000076293945
9363	SO	2019-02-15	48.560001373291016
9364	SO	2019-02-19	48.91999816894531
9365	SO	2019-02-20	49.7400016784668
9366	SO	2019-02-21	50.220001220703125
9367	SO	2019-02-22	50.369998931884766
9368	SO	2019-02-25	49.560001373291016
9369	SO	2019-02-26	49.220001220703125
9370	SO	2019-02-27	49.380001068115234
9371	SO	2019-02-28	49.689998626708984
9372	SO	2019-03-01	49.97999954223633
9373	SO	2019-03-04	50.099998474121094
9374	SO	2019-03-05	50.06999969482422
9375	SO	2019-03-06	50.130001068115234
9376	SO	2019-03-07	50.4900016784668
9377	SO	2019-03-08	50.900001525878906
9378	SO	2019-03-11	51.400001525878906
9379	SO	2019-03-12	51.68000030517578
9380	SO	2019-03-13	51.72999954223633
9381	SO	2019-03-14	51.529998779296875
9382	SO	2019-03-15	51.86000061035156
9383	SO	2019-03-18	51.779998779296875
9384	SO	2019-03-19	50.9900016784668
9385	SO	2019-03-20	51.18000030517578
9386	SO	2019-03-21	51.56999969482422
9387	SO	2019-03-22	51.880001068115234
9388	SO	2019-03-25	52.04999923706055
9389	SO	2019-03-26	52.529998779296875
9390	SO	2019-03-27	52.22999954223633
9391	SO	2019-03-28	51.349998474121094
9392	SO	2019-03-29	51.68000030517578
9393	SO	2019-04-01	51.40999984741211
9394	SO	2019-04-02	51.63999938964844
9395	SO	2019-04-03	51.5
9396	SO	2019-04-04	51.20000076293945
9397	SO	2019-04-05	51.650001525878906
9398	SO	2019-04-08	51.5099983215332
9399	SO	2019-04-09	51.95000076293945
9400	SO	2019-04-10	51.77000045776367
9401	SO	2019-04-11	52.119998931884766
9402	SO	2019-04-12	52.5
9403	SO	2019-04-15	52.720001220703125
9404	SO	2019-04-16	52.38999938964844
9405	SO	2019-04-17	52.15999984741211
9406	SO	2019-04-18	51.959999084472656
9407	SO	2019-04-22	51.93000030517578
9408	SO	2019-04-23	51.84000015258789
9409	SO	2019-04-24	52.22999954223633
9410	SO	2019-04-25	52.439998626708984
9411	SO	2019-04-26	52.540000915527344
9412	SO	2019-04-29	52.2599983215332
9413	SO	2019-04-30	53.220001220703125
9414	SO	2019-05-01	52.52000045776367
9415	SO	2019-05-02	52.75
9416	SO	2019-05-03	53.2400016784668
9417	SO	2019-05-06	53.0099983215332
9418	SO	2019-05-07	52.86000061035156
9419	SO	2019-05-08	52.20000076293945
9420	SO	2019-05-09	52.36000061035156
9421	SO	2019-05-10	53.369998931884766
9422	SO	2019-05-13	54.099998474121094
9423	SO	2019-05-14	53.630001068115234
9424	SO	2019-05-15	53.63999938964844
9425	SO	2019-05-16	54.060001373291016
9426	SO	2019-05-17	53.81999969482422
9427	SO	2019-05-20	54.08000183105469
9428	SO	2019-05-21	53.970001220703125
9429	SO	2019-05-22	54.11000061035156
9430	SO	2019-05-23	54.34000015258789
9431	SO	2019-05-24	54.349998474121094
9432	SO	2019-05-28	53.560001373291016
9433	SO	2019-05-29	52.88999938964844
9434	SO	2019-05-30	53.0
9435	SO	2019-05-31	53.5
9436	SO	2019-06-03	54.15999984741211
9437	SO	2019-06-04	54.20000076293945
9438	SO	2019-06-05	54.810001373291016
9439	SO	2019-06-06	55.380001068115234
9440	SO	2019-06-07	54.709999084472656
9441	SO	2019-06-10	54.47999954223633
9442	SO	2019-06-11	54.54999923706055
9443	SO	2019-06-12	55.150001525878906
9444	SO	2019-06-13	55.150001525878906
9445	SO	2019-06-14	55.650001525878906
9446	SO	2019-06-17	55.5
9447	SO	2019-06-18	55.2599983215332
9448	SO	2019-06-19	55.7400016784668
9449	SO	2019-06-20	56.02000045776367
9450	SO	2019-06-21	56.27000045776367
9451	SO	2019-06-24	56.279998779296875
9452	SO	2019-06-25	55.97999954223633
9453	SO	2019-06-26	54.97999954223633
9454	SO	2019-06-27	55.08000183105469
9455	SO	2019-06-28	55.279998779296875
9456	SO	2019-07-01	54.84000015258789
9457	SO	2019-07-02	55.86000061035156
9458	SO	2019-07-03	56.310001373291016
9459	SO	2019-07-05	56.36000061035156
9460	SO	2019-07-08	56.310001373291016
9461	SO	2019-07-09	56.560001373291016
9462	SO	2019-07-10	56.90999984741211
9463	SO	2019-07-11	56.4900016784668
9464	SO	2019-07-12	55.66999816894531
9465	SO	2019-07-15	56.11000061035156
9466	SO	2019-07-16	55.65999984741211
9467	SO	2019-07-17	55.790000915527344
9468	SO	2019-07-18	56.130001068115234
9469	SO	2019-07-19	55.27000045776367
9470	SO	2019-07-22	55.47999954223633
9471	SO	2019-07-23	55.41999816894531
9472	SO	2019-07-24	55.63999938964844
9473	SO	2019-07-25	55.36000061035156
9474	SO	2019-07-26	55.7400016784668
9475	SO	2019-07-29	56.11000061035156
9476	SO	2019-07-30	55.290000915527344
9477	SO	2019-07-31	56.20000076293945
9478	SO	2019-08-01	56.97999954223633
9479	SO	2019-08-02	57.36000061035156
9480	SO	2019-08-05	55.93000030517578
9481	SO	2019-08-06	56.939998626708984
9482	SO	2019-08-07	57.45000076293945
9483	SO	2019-08-08	58.189998626708984
9484	SO	2019-08-09	58.33000183105469
9485	SO	2019-08-12	58.68000030517578
9486	SO	2019-08-13	57.20000076293945
9487	SO	2019-08-14	57.060001373291016
9488	SO	2019-08-15	57.630001068115234
9489	SO	2019-08-16	57.47999954223633
9490	SO	2019-08-19	57.939998626708984
9491	SO	2019-08-20	57.689998626708984
9492	SO	2019-08-21	57.95000076293945
9493	SO	2019-08-22	58.45000076293945
9494	SO	2019-08-23	57.68000030517578
9495	SO	2019-08-26	58.34000015258789
9496	SO	2019-08-27	57.7599983215332
9497	SO	2019-08-28	57.810001373291016
9498	SO	2019-08-29	58.119998931884766
9499	SO	2019-08-30	58.2599983215332
9500	SO	2019-09-03	59.77000045776367
9501	SO	2019-09-04	60.11000061035156
9502	SO	2019-09-05	59.5
9503	SO	2019-09-06	59.68000030517578
9504	SO	2019-09-09	59.02000045776367
9505	SO	2019-09-10	59.189998626708984
9506	SO	2019-09-11	59.709999084472656
9507	SO	2019-09-12	59.9900016784668
9508	SO	2019-09-13	60.130001068115234
9509	SO	2019-09-16	59.86000061035156
9510	SO	2019-09-17	60.54999923706055
9511	SO	2019-09-18	60.79999923706055
9512	SO	2019-09-19	61.060001373291016
9513	SO	2019-09-20	61.11000061035156
9514	SO	2019-09-23	61.31999969482422
9515	SO	2019-09-24	61.97999954223633
9516	SO	2019-09-25	61.72999954223633
9517	SO	2019-09-26	61.86000061035156
9518	SO	2019-09-27	61.77000045776367
9519	SO	2019-09-30	61.77000045776367
9520	SO	2019-10-01	61.880001068115234
9521	SO	2019-10-02	61.150001525878906
9522	SO	2019-10-03	61.36000061035156
9523	SO	2019-10-04	62.04999923706055
9524	SO	2019-10-07	61.91999816894531
9525	SO	2019-10-08	61.36000061035156
9526	SO	2019-10-09	61.900001525878906
9527	SO	2019-10-10	61.79999923706055
9528	SO	2019-10-11	61.52000045776367
9529	SO	2019-10-14	60.91999816894531
9530	SO	2019-10-15	60.70000076293945
9531	SO	2019-10-16	61.09000015258789
9532	SO	2019-10-17	61.060001373291016
9533	SO	2019-10-18	61.13999938964844
9534	SO	2019-10-21	61.59000015258789
9535	SO	2019-10-22	61.439998626708984
9536	SO	2019-10-23	61.95000076293945
9537	SO	2019-10-24	61.95000076293945
9538	SO	2019-10-25	61.349998474121094
9539	SO	2019-10-28	61.0099983215332
9540	SO	2019-10-29	60.91999816894531
9541	SO	2019-10-30	62.630001068115234
9542	SO	2019-10-31	62.65999984741211
9543	SO	2019-11-01	62.2599983215332
9544	SO	2019-11-04	61.7400016784668
9545	SO	2019-11-05	61.36000061035156
9546	SO	2019-11-06	61.849998474121094
9547	SO	2019-11-07	60.709999084472656
9548	SO	2019-11-08	61.2599983215332
9549	SO	2019-11-11	60.470001220703125
9550	SO	2019-11-12	60.689998626708984
9551	SO	2019-11-13	61.90999984741211
9552	SO	2019-11-14	62.38999938964844
9553	SO	2019-11-15	62.20000076293945
9554	SO	2019-11-18	62.47999954223633
9555	SO	2019-11-19	62.209999084472656
9556	SO	2019-11-20	62.779998779296875
9557	SO	2019-11-21	62.68000030517578
9558	SO	2019-11-22	62.88999938964844
9559	SO	2019-11-25	62.18000030517578
9560	SO	2019-11-26	62.25
9561	SO	2019-11-27	62.310001373291016
9562	SO	2019-11-29	61.9900016784668
9563	SO	2019-12-02	61.599998474121094
9564	SO	2019-12-03	62.369998931884766
9565	SO	2019-12-04	62.689998626708984
9566	SO	2019-12-05	62.7599983215332
9567	SO	2019-12-06	62.13999938964844
9568	SO	2019-12-09	61.439998626708984
9569	SO	2019-12-10	60.33000183105469
9570	SO	2019-12-11	60.689998626708984
9571	SO	2019-12-12	60.709999084472656
9572	SO	2019-12-13	60.7599983215332
9573	SO	2019-12-16	62.27000045776367
9574	SO	2019-12-17	63.70000076293945
9575	SO	2019-12-18	63.630001068115234
9576	SO	2019-12-19	63.06999969482422
9577	SO	2019-12-20	63.86000061035156
9578	SO	2019-12-23	63.2599983215332
9579	SO	2019-12-24	63.130001068115234
9580	SO	2019-12-26	63.16999816894531
9581	SO	2019-12-27	63.459999084472656
9582	SO	2019-12-30	63.34000015258789
9583	SO	2019-12-31	63.70000076293945
9584	SO	2020-01-02	62.619998931884766
9585	SO	2020-01-03	62.560001373291016
9586	SO	2020-01-06	62.810001373291016
9587	SO	2020-01-07	62.619998931884766
9588	SO	2020-01-08	62.599998474121094
9589	SO	2020-01-09	63.2599983215332
9590	SO	2020-01-10	63.65999984741211
9591	SO	2020-01-13	64.54000091552734
9592	SO	2020-01-14	64.91999816894531
9593	SO	2020-01-15	65.58000183105469
9594	SO	2020-01-16	66.1500015258789
9595	SO	2020-01-17	67.26000213623047
9596	SO	2020-01-21	68.12000274658203
9597	SO	2020-01-22	68.30000305175781
9598	SO	2020-01-23	68.95999908447266
9599	SO	2020-01-24	69.44000244140625
9600	SO	2020-01-27	69.73999786376953
9601	SO	2020-01-28	70.05000305175781
9602	SO	2020-01-29	70.0999984741211
9603	SO	2020-01-30	70.8499984741211
9604	SO	2020-01-31	70.4000015258789
9605	SO	2020-02-03	70.69999694824219
9606	SO	2020-02-04	69.54000091552734
9607	SO	2020-02-05	69.02999877929688
9608	SO	2020-02-06	68.83999633789062
9609	SO	2020-02-07	68.37999725341797
9610	SO	2020-02-10	68.44000244140625
9611	SO	2020-02-11	68.58999633789062
9612	SO	2020-02-12	68.62000274658203
9613	SO	2020-02-13	69.54000091552734
9614	SO	2020-02-14	69.0199966430664
9615	SO	2020-02-18	69.4000015258789
9616	SO	2020-02-19	68.61000061035156
9617	SO	2020-02-20	69.80999755859375
9618	SO	2020-02-21	68.98999786376953
9619	SO	2020-02-24	67.80000305175781
9620	SO	2020-02-25	66.86000061035156
9621	SO	2020-02-26	66.19000244140625
9622	SO	2020-02-27	62.880001068115234
9623	SO	2020-02-28	60.36000061035156
9624	SO	2020-03-02	63.93000030517578
9625	SO	2020-03-03	63.900001525878906
9626	SO	2020-03-04	67.80000305175781
9627	SO	2020-03-05	67.56999969482422
9628	SO	2020-03-06	66.87000274658203
9629	SO	2020-03-09	62.15999984741211
9630	SO	2020-03-10	62.02000045776367
9631	SO	2020-03-11	58.18000030517578
9632	SO	2020-03-12	52.189998626708984
9633	SO	2020-03-13	53.970001220703125
9634	SO	2020-03-16	47.619998931884766
9635	SO	2020-03-17	56.560001373291016
9636	SO	2020-03-18	55.91999816894531
9637	SO	2020-03-19	50.900001525878906
9638	SO	2020-03-20	46.36000061035156
9639	SO	2020-03-23	43.22999954223633
9640	SO	2020-03-24	49.040000915527344
9641	SO	2020-03-25	50.13999938964844
9642	SO	2020-03-26	55.13999938964844
9643	SO	2020-03-27	56.0099983215332
9644	SO	2020-03-30	57.9900016784668
9645	SO	2020-03-31	54.13999938964844
9646	SO	2020-04-01	50.13999938964844
9647	SO	2020-04-02	52.400001525878906
9648	SO	2020-04-03	50.27000045776367
9649	SO	2020-04-06	55.400001525878906
9650	SO	2020-04-07	55.119998931884766
9651	SO	2020-04-08	58.18000030517578
9652	SO	2020-04-09	60.33000183105469
9653	SO	2020-04-13	57.720001220703125
9654	SO	2020-04-14	59.0
9655	SO	2020-04-15	55.88999938964844
9656	SO	2020-04-16	55.31999969482422
9657	SO	2020-04-17	57.470001220703125
9658	SO	2020-04-20	55.529998779296875
9659	SO	2020-04-21	55.5
9660	SO	2020-04-22	57.04999923706055
9661	SO	2020-04-23	56.79999923706055
9662	SO	2020-04-24	57.72999954223633
9663	SO	2020-04-27	58.47999954223633
9664	SO	2020-04-28	58.060001373291016
9665	SO	2020-04-29	57.369998931884766
9666	SO	2020-04-30	56.72999954223633
9667	SO	2020-05-01	54.40999984741211
9668	SO	2020-05-04	54.91999816894531
9669	SO	2020-05-05	55.630001068115234
9670	SO	2020-05-06	53.63999938964844
9671	SO	2020-05-07	54.22999954223633
9672	SO	2020-05-08	55.40999984741211
9673	SO	2020-05-11	55.810001373291016
9674	SO	2020-05-12	55.52000045776367
9675	SO	2020-05-13	53.790000915527344
9676	SO	2020-05-14	54.75
9677	SO	2020-05-15	52.540000915527344
9678	SO	2020-05-18	54.41999816894531
9679	SO	2020-05-19	53.56999969482422
9680	SO	2020-05-20	54.83000183105469
9681	SO	2020-05-21	53.83000183105469
9682	SO	2020-05-22	54.58000183105469
9683	SO	2020-05-26	54.65999984741211
9684	SO	2020-05-27	55.0099983215332
9685	SO	2020-05-28	56.90999984741211
9686	SO	2020-05-29	57.06999969482422
9687	SO	2020-06-01	57.70000076293945
9688	SO	2020-06-02	58.0
9689	SO	2020-06-03	58.709999084472656
9690	SO	2020-06-04	57.95000076293945
9691	SO	2020-06-05	58.45000076293945
9692	SO	2020-06-08	60.27000045776367
9693	SO	2020-06-09	59.36000061035156
9694	SO	2020-06-10	59.20000076293945
9695	SO	2020-06-11	56.09000015258789
9696	SO	2020-06-12	56.16999816894531
9697	SO	2020-06-15	56.41999816894531
9698	SO	2020-06-16	56.220001220703125
9699	SO	2020-06-17	56.040000915527344
9700	SO	2020-06-18	56.11000061035156
9701	SO	2020-06-19	53.61000061035156
9702	SO	2020-06-22	54.66999816894531
9703	SO	2020-06-23	53.27000045776367
9704	SO	2020-06-24	52.380001068115234
9705	SO	2020-06-25	51.25
9706	SO	2020-06-26	50.91999816894531
9707	SO	2020-06-29	51.560001373291016
9708	SO	2020-06-30	51.849998474121094
9709	SO	2020-07-01	52.869998931884766
9710	SO	2020-07-02	52.790000915527344
9711	SO	2020-07-06	52.61000061035156
9712	SO	2020-07-07	52.720001220703125
9713	SO	2020-07-08	53.060001373291016
9714	SO	2020-07-09	51.939998626708984
9715	SO	2020-07-10	53.22999954223633
9716	SO	2020-07-13	53.18000030517578
9717	SO	2020-07-14	53.68000030517578
9718	SO	2020-07-15	53.02000045776367
9719	SO	2020-07-16	53.7400016784668
9720	SO	2020-07-17	54.58000183105469
9721	SO	2020-07-20	54.2599983215332
9722	SO	2020-07-21	54.869998931884766
9723	SO	2020-07-22	55.779998779296875
9724	SO	2020-07-23	55.560001373291016
9725	SO	2020-07-24	54.849998474121094
9726	SO	2020-07-27	54.2599983215332
9727	SO	2020-07-28	55.279998779296875
9728	SO	2020-07-29	55.38999938964844
9729	SO	2020-07-30	55.2400016784668
9730	SO	2020-07-31	54.61000061035156
9731	SO	2020-08-03	54.0099983215332
9732	SO	2020-08-04	54.439998626708984
9733	SO	2020-08-05	53.400001525878906
9734	SO	2020-08-06	53.88999938964844
9735	SO	2020-08-07	54.689998626708984
9736	SO	2020-08-10	55.06999969482422
9737	SO	2020-08-11	54.189998626708984
9738	SO	2020-08-12	54.86000061035156
9739	SO	2020-08-13	55.0099983215332
9740	SO	2020-08-14	53.560001373291016
9741	SO	2020-08-17	53.59000015258789
9742	SO	2020-08-18	53.04999923706055
9743	SO	2020-08-19	53.189998626708984
9744	SO	2020-08-20	52.25
9745	SO	2020-08-21	52.369998931884766
9746	SO	2020-08-24	52.86000061035156
9747	SO	2020-08-25	52.40999984741211
9748	SO	2020-08-26	51.720001220703125
9749	SO	2020-08-27	52.20000076293945
9750	SO	2020-08-28	52.41999816894531
9751	SO	2020-08-31	52.18000030517578
9752	SO	2020-09-01	51.810001373291016
9753	SO	2020-09-02	53.209999084472656
9754	SO	2020-09-03	52.599998474121094
9755	SO	2020-09-04	52.290000915527344
9756	SO	2020-09-08	52.849998474121094
9757	SO	2020-09-09	52.849998474121094
9758	SO	2020-09-10	51.560001373291016
9759	SO	2020-09-11	51.7599983215332
9760	SO	2020-09-14	52.86000061035156
9761	SO	2020-09-15	53.0099983215332
9762	SO	2020-09-16	53.290000915527344
9763	SO	2020-09-17	53.52000045776367
9764	SO	2020-09-18	52.810001373291016
9765	SO	2020-09-21	53.029998779296875
9766	SO	2020-09-22	53.119998931884766
9767	SO	2020-09-23	52.529998779296875
9768	SO	2020-09-24	53.04999923706055
9769	SO	2020-09-25	53.810001373291016
9770	SO	2020-09-28	53.709999084472656
9771	SO	2020-09-29	53.70000076293945
9772	SO	2020-09-30	54.220001220703125
9773	SO	2020-10-01	54.619998931884766
9774	SO	2020-10-02	56.2599983215332
9775	SO	2020-10-05	57.16999816894531
9776	SO	2020-10-06	57.83000183105469
9777	SO	2020-10-07	57.79999923706055
9778	SO	2020-10-08	58.709999084472656
9779	SO	2020-10-09	58.7400016784668
9780	SO	2020-10-12	58.86000061035156
9781	SO	2020-10-13	58.34000015258789
9782	SO	2020-10-14	58.0
9783	SO	2020-10-15	58.02000045776367
9784	SO	2020-10-16	58.349998474121094
9785	SO	2020-10-19	58.040000915527344
9786	SO	2020-10-20	58.599998474121094
9787	SO	2020-10-21	58.869998931884766
9788	SO	2020-10-22	60.560001373291016
9789	SO	2020-10-23	60.849998474121094
9790	SO	2020-10-26	60.61000061035156
9791	SO	2020-10-27	60.209999084472656
9792	SO	2020-10-28	58.36000061035156
9793	SO	2020-10-29	58.209999084472656
9794	SO	2020-10-30	57.45000076293945
9795	SO	2020-11-02	59.0099983215332
9796	SO	2020-11-03	59.86000061035156
9797	SO	2020-11-04	59.7599983215332
9798	SO	2020-11-05	60.16999816894531
9799	SO	2020-11-06	59.959999084472656
9800	SO	2020-11-09	62.31999969482422
9801	SO	2020-11-10	64.16999816894531
9802	SO	2020-11-11	63.91999816894531
9803	SO	2020-11-12	63.52000045776367
9804	SO	2020-11-13	63.900001525878906
9805	SO	2020-11-16	64.12000274658203
9806	SO	2020-11-17	62.36000061035156
9807	SO	2020-11-18	61.779998779296875
9808	SO	2020-11-19	61.06999969482422
9809	SO	2020-11-20	60.880001068115234
9810	SO	2020-11-23	60.45000076293945
9811	SO	2020-11-24	61.189998626708984
9812	SO	2020-11-25	60.88999938964844
9813	SO	2020-11-27	60.650001525878906
9814	SO	2020-11-30	59.849998474121094
9815	SO	2020-12-01	60.56999969482422
9816	SO	2020-12-02	61.880001068115234
9817	SO	2020-12-03	61.880001068115234
9818	SO	2020-12-04	61.52000045776367
9819	SO	2020-12-07	61.72999954223633
9820	SO	2020-12-08	61.0
9821	SO	2020-12-09	60.77000045776367
9822	SO	2020-12-10	60.5
9823	SO	2020-12-11	60.41999816894531
9824	SO	2020-12-14	59.65999984741211
9825	SO	2020-12-15	60.86000061035156
9826	SO	2020-12-16	60.43000030517578
9827	SO	2020-12-17	61.06999969482422
9828	SO	2020-12-18	60.13999938964844
9829	SO	2020-12-21	60.0
9830	SO	2020-12-22	59.720001220703125
9831	SO	2020-12-23	59.380001068115234
9832	SO	2020-12-24	59.79999923706055
9833	SO	2020-12-28	59.9900016784668
9834	SO	2020-12-29	60.06999969482422
9835	SO	2020-12-30	60.61000061035156
9836	SO	2020-12-31	61.43000030517578
9837	SO	2021-01-04	59.36000061035156
9838	SO	2021-01-05	59.75
9839	SO	2021-01-06	61.209999084472656
9840	SO	2021-01-07	61.13999938964844
9841	SO	2021-01-08	61.56999969482422
9842	SO	2021-01-11	61.209999084472656
9843	SO	2021-01-12	58.81999969482422
9844	SO	2021-01-13	59.709999084472656
9845	SO	2021-01-14	59.040000915527344
9846	SO	2021-01-15	59.65999984741211
9847	SO	2021-01-19	61.060001373291016
9848	SO	2021-01-20	60.650001525878906
9849	SO	2021-01-21	59.880001068115234
9850	SO	2021-01-22	60.13999938964844
9851	SO	2021-01-25	61.02000045776367
9852	SO	2021-01-26	59.689998626708984
9853	SO	2021-01-27	58.540000915527344
9854	SO	2021-01-28	59.040000915527344
9855	SO	2021-01-29	58.91999816894531
9856	SO	2021-02-01	59.11000061035156
9857	SO	2021-02-02	59.63999938964844
9858	SO	2021-02-03	59.45000076293945
9859	SO	2021-02-04	60.34000015258789
9860	SO	2021-02-05	60.880001068115234
9861	SO	2021-02-08	60.72999954223633
9862	SO	2021-02-09	60.63999938964844
9863	SO	2021-02-10	60.93000030517578
9864	SO	2021-02-11	61.290000915527344
9865	SO	2021-02-12	60.099998474121094
9866	SO	2021-02-16	59.29999923706055
9867	SO	2021-02-17	59.27000045776367
9868	SO	2021-02-18	59.849998474121094
9869	SO	2021-02-19	59.310001373291016
9870	SO	2021-02-22	59.290000915527344
9871	SO	2021-02-23	58.91999816894531
9872	SO	2021-02-24	58.380001068115234
9873	SO	2021-02-25	57.7599983215332
9874	SO	2021-02-26	56.720001220703125
9875	SO	2021-03-01	57.779998779296875
9876	SO	2021-03-02	57.83000183105469
9877	SO	2021-03-03	57.59000015258789
9878	SO	2021-03-04	57.40999984741211
9879	SO	2021-03-05	58.349998474121094
9880	SO	2021-03-08	59.61000061035156
9881	SO	2021-03-09	59.40999984741211
9882	SO	2021-03-10	59.779998779296875
9883	SO	2021-03-11	59.279998779296875
9884	SO	2021-03-12	59.84000015258789
9885	SO	2021-03-15	60.97999954223633
9886	SO	2021-03-16	61.25
9887	SO	2021-03-17	60.70000076293945
9888	SO	2021-03-18	60.400001525878906
9889	SO	2021-03-19	59.70000076293945
9890	SO	2021-03-22	59.689998626708984
9891	SO	2021-03-23	60.630001068115234
9892	SO	2021-03-24	60.689998626708984
9893	SO	2021-03-25	61.380001068115234
9894	SO	2021-03-26	61.65999984741211
9895	SO	2021-03-29	62.31999969482422
9896	SO	2021-03-30	61.540000915527344
9897	SO	2021-03-31	62.15999984741211
9898	SO	2021-04-01	62.33000183105469
9899	SO	2021-04-05	62.65999984741211
9900	SO	2021-04-06	63.11000061035156
9901	SO	2021-04-07	62.79999923706055
9902	SO	2021-04-08	62.86000061035156
9903	SO	2021-04-09	62.72999954223633
9904	SO	2021-04-12	62.88999938964844
9905	SO	2021-04-13	63.560001373291016
9906	SO	2021-04-14	63.88999938964844
9907	SO	2021-04-15	64.48999786376953
9908	SO	2021-04-16	65.01000213623047
9909	SO	2021-04-19	64.91999816894531
9910	SO	2021-04-20	66.08999633789062
9911	SO	2021-04-21	65.7300033569336
9912	SO	2021-04-22	65.0999984741211
9913	SO	2021-04-23	65.33000183105469
9914	SO	2021-04-26	64.66000366210938
9915	SO	2021-04-27	64.33000183105469
9916	SO	2021-04-28	64.33999633789062
9917	SO	2021-04-29	65.16000366210938
9918	SO	2021-04-30	66.16999816894531
9919	SO	2021-05-03	66.05000305175781
9920	SO	2021-05-04	66.41999816894531
9921	SO	2021-05-05	65.44999694824219
9922	SO	2021-05-06	66.05000305175781
9923	SO	2021-05-07	66.26000213623047
9924	SO	2021-05-10	66.30999755859375
9925	SO	2021-05-11	65.80000305175781
9926	SO	2021-05-12	64.36000061035156
9927	SO	2021-05-13	65.7300033569336
9928	SO	2021-05-14	65.11000061035156
9929	SO	2021-05-17	64.44000244140625
9930	SO	2021-05-18	64.16000366210938
9931	SO	2021-05-19	63.97999954223633
9932	SO	2021-05-20	64.05999755859375
9933	SO	2021-05-21	64.37999725341797
9934	SO	2021-05-24	64.41999816894531
9935	SO	2021-05-25	64.08000183105469
9936	SO	2021-05-26	63.720001220703125
9937	SO	2021-05-27	63.65999984741211
9938	SO	2021-05-28	63.91999816894531
9939	SO	2021-06-01	63.43000030517578
9940	SO	2021-06-02	63.900001525878906
9941	SO	2021-06-03	64.45999908447266
9942	SO	2021-06-04	64.3499984741211
9943	SO	2021-06-07	64.66999816894531
9944	SO	2021-06-08	63.439998626708984
9945	SO	2021-06-09	63.630001068115234
9946	SO	2021-06-10	63.880001068115234
9947	SO	2021-06-11	63.849998474121094
9948	SO	2021-06-14	63.790000915527344
9949	SO	2021-06-15	64.31999969482422
9950	SO	2021-06-16	62.97999954223633
9951	SO	2021-06-17	63.349998474121094
9952	SO	2021-06-18	61.45000076293945
9953	SO	2021-06-21	62.5
9954	SO	2021-06-22	62.08000183105469
9955	SO	2021-06-23	61.470001220703125
9956	SO	2021-06-24	60.97999954223633
9957	SO	2021-06-25	61.529998779296875
9958	SO	2021-06-28	61.4900016784668
9959	SO	2021-06-29	60.459999084472656
9960	SO	2021-06-30	60.5099983215332
9961	SO	2021-07-01	61.47999954223633
9962	SO	2021-07-02	61.529998779296875
9963	SO	2021-07-06	61.63999938964844
9964	SO	2021-07-07	61.689998626708984
9965	SO	2021-07-08	61.54999923706055
9966	SO	2021-07-09	61.470001220703125
9967	SO	2021-07-12	61.79999923706055
9968	SO	2021-07-13	61.34000015258789
9969	SO	2021-07-14	61.88999938964844
9970	SO	2021-07-15	62.66999816894531
9971	SO	2021-07-16	63.11000061035156
9972	SO	2021-07-19	62.790000915527344
9973	SO	2021-07-20	62.95000076293945
9974	SO	2021-07-21	62.81999969482422
9975	SO	2021-07-22	62.97999954223633
9976	SO	2021-07-23	63.86000061035156
9977	SO	2021-07-26	63.72999954223633
9978	SO	2021-07-27	64.54000091552734
9979	SO	2021-07-28	63.9900016784668
9980	SO	2021-07-29	64.45999908447266
9981	SO	2021-07-30	63.869998931884766
9982	SO	2021-08-02	64.08000183105469
9983	SO	2021-08-03	64.12999725341797
9984	SO	2021-08-04	64.02999877929688
9985	SO	2021-08-05	64.77999877929688
9986	SO	2021-08-06	64.69999694824219
9987	SO	2021-08-09	64.8499984741211
9988	SO	2021-08-10	65.20999908447266
9989	SO	2021-08-11	65.62999725341797
9990	SO	2021-08-12	65.72000122070312
9991	SO	2021-08-13	65.52999877929688
9992	SO	2021-08-16	66.37999725341797
9993	SO	2021-08-17	66.44999694824219
9994	SO	2021-08-18	66.01000213623047
9995	SO	2021-08-19	66.37999725341797
9996	SO	2021-08-20	67.31999969482422
9997	SO	2021-08-23	66.66999816894531
9998	SO	2021-08-24	65.7300033569336
9999	SO	2021-08-25	65.87000274658203
10000	SO	2021-08-26	66.13999938964844
10001	SO	2021-08-27	65.98999786376953
10002	SO	2021-08-30	65.75
10003	SO	2021-08-31	65.7300033569336
10004	SO	2021-09-01	66.4800033569336
10005	SO	2021-09-02	66.8499984741211
10006	SO	2021-09-03	66.2699966430664
10007	SO	2021-09-07	66.19000244140625
10008	SO	2021-09-08	67.30999755859375
10009	SO	2021-09-09	67.18000030517578
10010	SO	2021-09-10	66.20999908447266
10011	SO	2021-09-13	66.33000183105469
10012	SO	2021-09-14	65.97000122070312
10013	SO	2021-09-15	66.01000213623047
10014	SO	2021-09-16	65.37999725341797
10015	SO	2021-09-17	64.13999938964844
10016	SO	2021-09-20	63.959999084472656
10017	SO	2021-09-21	63.810001373291016
10018	SO	2021-09-22	63.61000061035156
10019	SO	2021-09-23	63.400001525878906
10020	SO	2021-09-24	63.15999984741211
10021	SO	2021-09-27	62.439998626708984
10022	SO	2021-09-28	61.939998626708984
10023	SO	2021-09-29	62.63999938964844
10024	SO	2021-09-30	61.970001220703125
10025	SO	2021-10-01	61.75
10026	SO	2021-10-04	62.43000030517578
10027	SO	2021-10-05	62.060001373291016
10028	SO	2021-10-06	62.72999954223633
10029	SO	2021-10-07	62.66999816894531
10030	SO	2021-10-08	62.560001373291016
10031	SO	2021-10-11	61.91999816894531
10032	SO	2021-10-12	62.099998474121094
10033	SO	2021-10-13	62.5099983215332
10034	SO	2021-10-14	63.2599983215332
10035	SO	2021-10-15	63.130001068115234
10036	SO	2021-10-18	62.45000076293945
10037	SO	2021-10-19	62.970001220703125
10038	SO	2021-10-20	63.709999084472656
10039	SO	2021-10-21	64.16000366210938
10040	SO	2021-10-22	62.95000076293945
10041	SO	2021-10-25	62.810001373291016
10042	SO	2021-10-26	63.279998779296875
10043	SO	2021-10-27	62.63999938964844
10044	SO	2021-10-28	62.7400016784668
10045	SO	2021-10-29	62.31999969482422
10046	SO	2021-11-01	62.47999954223633
10047	SO	2021-11-02	62.4900016784668
10048	SO	2021-11-03	62.54999923706055
10049	SO	2021-11-04	62.5
10050	SO	2021-11-05	63.099998474121094
10051	SO	2021-11-08	62.619998931884766
10052	SO	2021-11-09	63.349998474121094
10053	SO	2021-11-10	63.86000061035156
10054	SO	2021-11-11	63.04999923706055
10055	SO	2021-11-12	61.88999938964844
10056	SO	2021-11-15	62.20000076293945
10057	SO	2021-11-16	62.0
10058	SO	2021-11-17	62.16999816894531
10059	SO	2021-11-18	61.630001068115234
10060	SO	2021-11-19	62.66999816894531
10061	SO	2021-11-22	63.119998931884766
10062	SO	2021-11-23	63.0099983215332
10063	SO	2021-11-24	63.099998474121094
10064	SO	2021-11-26	62.040000915527344
10065	SO	2021-11-29	62.81999969482422
10066	SO	2021-11-30	61.099998474121094
10067	SO	2021-12-01	61.13999938964844
10068	SO	2021-12-02	62.0099983215332
10069	SO	2021-12-03	62.83000183105469
10070	SO	2021-12-06	64.66000366210938
10071	SO	2021-12-07	64.47000122070312
10072	SO	2021-12-08	64.75
10073	SO	2021-12-09	64.56999969482422
10074	SO	2021-12-10	65.08000183105469
10075	SO	2021-12-13	66.18000030517578
10076	SO	2021-12-14	65.97000122070312
10077	SO	2021-12-15	66.75
10078	SO	2021-12-16	67.55000305175781
10079	SO	2021-12-17	66.83999633789062
10080	SO	2021-12-20	67.12000274658203
10081	SO	2021-12-21	66.38999938964844
10082	SO	2021-12-22	66.6500015258789
10083	SO	2021-12-23	66.54000091552734
10084	SO	2021-12-27	66.95999908447266
10085	SO	2021-12-28	67.7300033569336
10086	SO	2021-12-29	68.06999969482422
10087	SO	2021-12-30	68.36000061035156
10088	SO	2021-12-31	68.58000183105469
10089	SO	2022-01-03	68.16999816894531
10090	SO	2022-01-04	68.16999816894531
10091	SO	2022-01-05	68.25
10092	SO	2022-01-06	68.16999816894531
10093	SO	2022-01-07	68.63999938964844
10094	SO	2022-01-10	68.52999877929688
10095	SO	2022-01-11	67.6500015258789
10096	SO	2022-01-12	67.77999877929688
10097	SO	2022-01-13	68.3499984741211
10098	SO	2022-01-14	68.66000366210938
10099	SO	2022-01-18	68.01000213623047
10100	SO	2022-01-19	68.33000183105469
10101	SO	2022-01-20	67.87999725341797
10102	SO	2022-01-21	67.80999755859375
10103	SO	2022-01-24	67.37000274658203
10104	SO	2022-01-25	67.25
10105	SO	2022-01-26	67.0199966430664
10106	SO	2022-01-27	68.02999877929688
10107	SO	2022-01-28	69.0
10108	SO	2022-01-31	69.48999786376953
10109	SO	2022-02-01	67.98999786376953
10110	SO	2022-02-02	68.80999755859375
10111	SO	2022-02-03	69.25
10112	SO	2022-02-04	68.69000244140625
10113	SO	2022-02-07	67.6500015258789
10114	SO	2022-02-08	67.88999938964844
10115	SO	2022-02-09	68.08000183105469
10116	SO	2022-02-10	65.94999694824219
10117	SO	2022-02-11	66.79000091552734
10118	SO	2022-02-14	65.8499984741211
10119	SO	2022-02-15	65.0199966430664
10120	SO	2022-02-16	64.87000274658203
10121	SO	2022-02-17	64.79000091552734
10122	SO	2022-02-18	63.77000045776367
10123	SO	2022-02-22	64.29000091552734
10124	SO	2022-02-23	62.84000015258789
10125	SO	2022-02-24	62.880001068115234
10126	SO	2022-02-25	65.04000091552734
10127	SO	2022-02-28	64.7699966430664
10128	SO	2022-03-01	64.0999984741211
10129	SO	2022-03-02	64.56999969482422
10130	SO	2022-03-03	66.4000015258789
10131	SO	2022-03-04	67.58000183105469
10132	SO	2022-03-07	69.2300033569336
10133	SO	2022-03-08	67.81999969482422
10134	SO	2022-03-09	67.12000274658203
10135	SO	2022-03-10	68.61000061035156
10136	SO	2022-03-11	68.69000244140625
10137	SO	2022-03-14	68.66000366210938
10138	SO	2022-03-15	68.66000366210938
10139	SO	2022-03-16	68.5199966430664
10140	SO	2022-03-17	68.41000366210938
10141	SO	2022-03-18	68.02999877929688
10142	SO	2022-03-21	68.88999938964844
10143	SO	2022-03-22	68.81999969482422
10144	SO	2022-03-23	68.79000091552734
10145	SO	2022-03-24	69.30000305175781
10146	SO	2022-03-25	70.93000030517578
10147	SO	2022-03-28	71.0
10148	SO	2022-03-29	72.05999755859375
10149	SO	2022-03-30	72.5
10150	SO	2022-03-31	72.51000213623047
10151	SO	2022-04-01	74.12000274658203
10152	SO	2022-04-04	73.12000274658203
10153	SO	2022-04-05	74.3499984741211
10154	SO	2022-04-06	76.51000213623047
10155	SO	2022-04-07	75.76000213623047
10156	SO	2022-04-08	76.48999786376953
10157	SO	2022-04-11	74.4800033569336
10158	SO	2022-04-12	75.54000091552734
10159	SO	2022-04-13	75.36000061035156
10160	SO	2022-04-14	75.98999786376953
10161	SO	2022-04-18	75.83000183105469
10162	SO	2022-04-19	76.2699966430664
10163	SO	2022-04-20	76.5
10164	SO	2022-04-21	76.45999908447266
10165	SO	2022-04-22	75.91000366210938
10166	SO	2022-04-25	74.97000122070312
10167	SO	2022-04-26	73.73999786376953
10168	SO	2022-04-27	73.4800033569336
10169	SO	2022-04-28	75.58000183105469
10170	SO	2022-04-29	73.38999938964844
10171	SO	2022-05-02	73.20999908447266
10172	SO	2022-05-03	73.12000274658203
10173	SO	2022-05-04	74.56999969482422
10174	SO	2022-05-05	74.05999755859375
10175	SO	2022-05-06	74.66999816894531
10176	SO	2022-05-09	74.2300033569336
10177	SO	2022-05-10	73.19999694824219
10178	SO	2022-05-11	73.9800033569336
10179	SO	2022-05-12	74.08000183105469
10180	SO	2022-05-13	73.6500015258789
10181	SO	2022-05-16	74.25
10182	SO	2022-05-17	74.1500015258789
10183	SO	2022-05-18	73.81999969482422
10184	SO	2022-05-19	73.33000183105469
10185	SO	2022-05-20	73.41000366210938
10186	SO	2022-05-23	74.1500015258789
10187	SO	2022-05-24	75.69000244140625
10188	SO	2022-05-25	75.69000244140625
10189	SO	2022-05-26	75.29000091552734
10190	SO	2022-05-27	76.06999969482422
10191	SO	2022-05-31	75.66000366210938
10192	SO	2022-06-01	75.55000305175781
10193	SO	2022-06-02	75.94999694824219
10194	SO	2022-06-03	75.26000213623047
10195	SO	2022-06-06	75.3499984741211
10196	SO	2022-06-07	75.69000244140625
10197	SO	2022-06-08	74.62999725341797
10198	SO	2022-06-09	72.88999938964844
10199	SO	2022-06-10	72.13999938964844
10200	SO	2022-06-13	68.75
10201	SO	2022-06-14	66.77999877929688
10202	SO	2022-06-15	66.56999969482422
10203	SO	2022-06-16	66.27999877929688
10204	SO	2022-06-17	65.38999938964844
10205	SO	2022-06-21	67.1500015258789
10206	SO	2022-06-22	67.69000244140625
10207	SO	2022-06-23	69.27999877929688
10208	SO	2022-06-24	69.83000183105469
10209	SO	2022-06-27	70.37000274658203
10210	SO	2022-06-28	70.62000274658203
10211	SO	2022-06-29	70.66999816894531
10212	SO	2022-06-30	71.30999755859375
10213	SO	2022-07-01	73.13999938964844
10214	SO	2022-07-05	70.81999969482422
10215	SO	2022-07-06	71.47000122070312
10216	SO	2022-07-07	71.29000091552734
10217	SO	2022-07-08	71.19000244140625
10218	SO	2022-07-11	71.7699966430664
10219	SO	2022-07-12	71.9800033569336
10220	SO	2022-07-13	71.19999694824219
10221	SO	2022-07-14	71.86000061035156
10222	SO	2022-07-15	72.33000183105469
10223	SO	2022-07-18	71.69000244140625
10224	SO	2022-07-19	71.75
10225	SO	2022-07-20	70.94000244140625
10226	SO	2022-07-21	70.8499984741211
10227	SO	2022-07-22	71.94000244140625
10228	SO	2022-07-25	72.69000244140625
10229	SO	2022-07-26	73.51000213623047
10230	SO	2022-07-27	73.26000213623047
10231	SO	2022-07-28	75.83999633789062
10232	SO	2022-07-29	76.88999938964844
10233	SO	2022-08-01	76.68000030517578
10234	SO	2022-08-02	75.93000030517578
10235	SO	2022-08-03	77.26000213623047
10236	SO	2022-08-04	77.97000122070312
10237	SO	2022-08-05	77.2699966430664
10238	SO	2022-08-08	77.19000244140625
10239	SO	2022-08-09	78.25
10240	SO	2022-08-10	78.29000091552734
10241	SO	2022-08-11	77.9000015258789
10242	SO	2022-08-12	78.12000274658203
10243	SO	2022-08-15	78.37000274658203
10244	SO	2022-08-16	79.06999969482422
10245	SO	2022-08-17	79.25
10246	SO	2022-08-18	79.72000122070312
10247	SO	2022-08-19	80.16000366210938
10248	SO	2022-08-22	79.11000061035156
10249	SO	2022-08-23	78.79000091552734
10250	SO	2022-08-24	78.87000274658203
10251	SO	2022-08-25	79.12000274658203
10252	SO	2022-08-26	78.19999694824219
10253	SO	2022-08-29	78.68000030517578
10254	SO	2022-08-30	77.58000183105469
10255	SO	2022-08-31	77.06999969482422
10256	SO	2022-09-01	78.7699966430664
10257	SO	2022-09-02	77.87000274658203
10258	SO	2022-09-06	77.77999877929688
10259	SO	2022-09-07	79.75
10260	SO	2022-09-08	79.41000366210938
10261	SO	2022-09-09	79.5199966430664
10262	SO	2022-09-12	80.1500015258789
10263	SO	2022-09-13	78.2300033569336
10264	SO	2022-09-14	79.43000030517578
10265	SO	2022-09-15	77.29000091552734
10266	SO	2022-09-16	77.25
10267	SO	2022-09-19	78.2699966430664
10268	SO	2022-09-20	77.22000122070312
10269	SO	2022-09-21	76.12999725341797
10270	SO	2022-09-22	75.94000244140625
10271	SO	2022-09-23	74.98999786376953
10272	SO	2022-09-26	73.1500015258789
10273	SO	2022-09-27	71.72000122070312
10274	SO	2022-09-28	72.5199966430664
10275	SO	2022-09-29	69.37999725341797
10276	SO	2022-09-30	68.0
10277	SO	2022-10-03	69.7300033569336
10278	SO	2022-10-04	70.69000244140625
10279	SO	2022-10-05	68.7300033569336
10280	SO	2022-10-06	65.7300033569336
10281	SO	2022-10-07	64.12000274658203
10282	SO	2022-10-10	63.9900016784668
10283	SO	2022-10-11	63.63999938964844
10284	SO	2022-10-12	61.5
10285	SO	2022-10-13	64.05000305175781
10286	SO	2022-10-14	63.5099983215332
10287	SO	2022-10-17	64.27999877929688
10288	SO	2022-10-18	65.38999938964844
10289	SO	2022-10-19	64.69000244140625
10290	SO	2022-10-20	63.5
10291	SO	2022-10-21	64.5
10292	SO	2022-10-24	64.58999633789062
10293	SO	2022-10-25	65.72000122070312
10294	SO	2022-10-26	65.63999938964844
10295	SO	2022-10-27	65.16999816894531
10296	SO	2022-10-28	66.33999633789062
10297	SO	2022-10-31	65.4800033569336
10298	SO	2022-11-01	65.52999877929688
10299	SO	2022-11-02	64.80000305175781
10300	SO	2022-11-03	64.8499984741211
10301	SO	2022-11-04	64.91000366210938
10302	SO	2022-11-07	63.36000061035156
10303	SO	2022-11-08	63.95000076293945
10304	SO	2022-11-09	63.439998626708984
10305	SO	2022-11-10	65.70999908447266
10306	SO	2022-11-11	65.08999633789062
10307	SO	2022-11-14	64.54000091552734
10308	SO	2022-11-15	65.88999938964844
10309	SO	2022-11-16	65.83000183105469
10310	SO	2022-11-17	64.91999816894531
10311	SO	2022-11-18	65.56999969482422
10312	SO	2022-11-21	65.7300033569336
10313	SO	2022-11-22	65.94999694824219
10314	SO	2022-11-23	66.36000061035156
10315	SO	2022-11-25	66.91000366210938
10316	SO	2022-11-28	65.83999633789062
10317	SO	2022-11-29	65.7300033569336
10318	SO	2022-11-30	67.63999938964844
10319	SO	2022-12-01	67.72000122070312
10320	SO	2022-12-02	67.33999633789062
10321	SO	2022-12-05	67.4800033569336
10322	SO	2022-12-06	68.4800033569336
10323	SO	2022-12-07	68.5
10324	SO	2022-12-08	68.68000030517578
10325	SO	2022-12-09	68.36000061035156
10326	SO	2022-12-12	71.02999877929688
10327	SO	2022-12-13	71.20999908447266
10328	SO	2022-12-14	71.11000061035156
10329	SO	2022-12-15	70.37000274658203
10330	SO	2022-12-16	69.43000030517578
10331	SO	2022-12-19	68.91000366210938
10332	SO	2022-12-20	69.47000122070312
10333	SO	2022-12-21	70.7300033569336
10334	SO	2022-12-22	70.76000213623047
10335	SO	2022-12-23	71.73999786376953
10336	SO	2022-12-27	72.2699966430664
10337	SO	2022-12-28	71.6500015258789
10338	SO	2022-12-29	72.19000244140625
10339	SO	2022-12-30	71.41000366210938
10340	SO	2023-01-03	71.9000015258789
10341	SO	2023-01-04	72.51000213623047
10342	SO	2023-01-05	70.37999725341797
10343	SO	2023-01-06	71.62999725341797
10344	SO	2023-01-09	71.5
10345	SO	2023-01-10	71.11000061035156
10346	SO	2023-01-11	71.55999755859375
10347	SO	2023-01-12	70.33999633789062
10348	SO	2023-01-13	70.31999969482422
10349	SO	2023-01-17	70.05000305175781
10350	SO	2023-01-18	67.72000122070312
10351	SO	2023-01-19	66.44999694824219
10352	SO	2023-01-20	67.12000274658203
10353	SO	2023-01-23	66.86000061035156
10354	SO	2023-01-24	66.69999694824219
10355	SO	2023-01-25	67.26000213623047
10356	SO	2023-01-26	67.5199966430664
10357	SO	2023-01-27	68.0
10358	SO	2023-01-30	67.43000030517578
10359	SO	2023-01-31	67.68000030517578
10360	SO	2023-02-01	68.86000061035156
10361	SO	2023-02-02	68.62000274658203
10362	SO	2023-02-03	67.2699966430664
10363	SO	2023-02-06	67.9000015258789
10364	SO	2023-02-07	67.73999786376953
10365	SO	2023-02-08	66.44999694824219
10366	SO	2023-02-09	65.77999877929688
10367	SO	2023-02-10	66.87999725341797
10368	SO	2023-02-13	67.12999725341797
10369	SO	2023-02-14	66.6500015258789
10370	SO	2023-02-15	66.7699966430664
10371	SO	2023-02-16	65.86000061035156
10372	SO	2023-02-17	66.62999725341797
10373	SO	2023-02-21	65.55000305175781
10374	SO	2023-02-22	65.23999786376953
10375	SO	2023-02-23	64.73999786376953
10376	SO	2023-02-24	64.55999755859375
10377	SO	2023-02-27	64.37000274658203
10378	SO	2023-02-28	63.060001373291016
10379	SO	2023-03-01	62.31999969482422
10380	SO	2023-03-02	63.66999816894531
10381	SO	2023-03-03	64.80999755859375
10382	SO	2023-03-06	65.2300033569336
10383	SO	2023-03-07	64.33000183105469
10384	SO	2023-03-08	64.7300033569336
10385	SO	2023-03-09	64.55000305175781
10386	SO	2023-03-10	63.939998626708984
10387	SO	2023-03-13	65.1500015258789
10388	SO	2023-03-14	66.18000030517578
10389	SO	2023-03-15	67.6500015258789
10390	SO	2023-03-16	68.12000274658203
10391	SO	2023-03-17	67.9000015258789
10392	SO	2023-03-20	68.55000305175781
10393	SO	2023-03-21	67.12999725341797
10394	SO	2023-03-22	66.70999908447266
10395	SO	2023-03-23	66.33999633789062
10396	SO	2023-03-24	68.58999633789062
10397	SO	2023-03-27	68.23999786376953
10398	SO	2023-03-28	68.38999938964844
10399	SO	2023-03-29	69.33999633789062
10400	SO	2023-03-30	69.05999755859375
10401	SO	2023-03-31	69.58000183105469
10402	SO	2023-04-03	68.97000122070312
10403	SO	2023-04-04	69.62999725341797
10404	SO	2023-04-05	71.5
10405	SO	2023-04-06	72.30999755859375
10406	SO	2023-04-10	72.04000091552734
10407	SO	2023-04-11	71.83000183105469
10408	SO	2023-04-12	72.12000274658203
10409	SO	2023-04-13	72.45999908447266
10410	SO	2023-04-14	71.94000244140625
10411	SO	2023-04-17	72.33999633789062
10412	SO	2023-04-18	72.58000183105469
10413	SO	2023-04-19	72.80999755859375
10414	SO	2023-04-20	73.0199966430664
10415	SO	2023-04-21	73.61000061035156
10416	SO	2023-04-24	74.0999984741211
10417	SO	2023-04-25	73.9800033569336
10418	SO	2023-04-26	72.58999633789062
10419	SO	2023-04-27	73.51000213623047
10420	SO	2023-04-28	73.55000305175781
10421	SO	2023-05-01	74.08999633789062
10422	SO	2023-05-02	73.1500015258789
10423	SO	2023-05-03	73.33000183105469
10424	SO	2023-05-04	74.25
10425	SO	2023-05-05	74.94000244140625
10426	SO	2023-05-08	74.56999969482422
10427	SO	2023-05-09	74.69000244140625
10428	SO	2023-05-10	75.66000366210938
10429	SO	2023-05-11	74.6500015258789
10430	SO	2023-05-12	73.3499984741211
10431	SO	2023-05-15	72.41999816894531
10432	SO	2023-05-16	70.9000015258789
10433	SO	2023-05-17	70.94000244140625
10434	SO	2023-05-18	71.05000305175781
10435	SO	2023-05-19 16:02:37-04:00	71.41000366210938