va-project/scraper/Companies_Data/T_Data/T_price_history.csv

1	symbol	date	Closing Price
2	T	1983-11-21	3.8787128925323486
3	T	1983-11-22	3.847243070602417
4	T	1983-11-23	3.831507921218872
5	T	1983-11-25	3.8393759727478027
6	T	1983-11-28	3.8000380992889404
7	T	1983-11-29	3.7370970249176025
8	T	1983-11-30	3.713494062423706
9	T	1983-12-01	3.7528319358825684
10	T	1983-12-02	3.7370970249176025
11	T	1983-12-05	3.7213621139526367
12	T	1983-12-06	3.705626964569092
13	T	1983-12-07	3.689892053604126
14	T	1983-12-08	3.689892053604126
15	T	1983-12-09	3.6662890911102295
16	T	1983-12-12	3.674156904220581
17	T	1983-12-13	3.705626964569092
18	T	1983-12-14	3.713494062423706
19	T	1983-12-15	3.689892053604126
20	T	1983-12-16	3.689892053604126
21	T	1983-12-19	3.689892053604126
22	T	1983-12-20	3.705626964569092
23	T	1983-12-21	3.713494062423706
24	T	1983-12-22	3.689892053604126
25	T	1983-12-23	3.697758913040161
26	T	1983-12-27	3.689892053604126
27	T	1983-12-28	3.7292299270629883
28	T	1983-12-29	3.7213621139526367
29	T	1983-12-30	3.705626964569092
30	T	1984-01-03	3.8393759727478027
31	T	1984-01-04	4.028196811676025
32	T	1984-01-05	4.012462139129639
33	T	1984-01-06	3.91805100440979
34	T	1984-01-09	3.902316093444824
35	T	1984-01-10	3.902316093444824
36	T	1984-01-11	3.9259190559387207
37	T	1984-01-12	3.9337871074676514
38	T	1984-01-13	3.9967269897460938
39	T	1984-01-16	4.075403213500977
40	T	1984-01-17	4.091137886047363
41	T	1984-01-18	4.14621114730835
42	T	1984-01-19	4.099006175994873
43	T	1984-01-20	4.099006175994873
44	T	1984-01-23	4.091137886047363
45	T	1984-01-24	4.075403213500977
46	T	1984-01-25	4.012462139129639
47	T	1984-01-26	3.9337871074676514
48	T	1984-01-27	3.9259190559387207
49	T	1984-01-30	3.9888598918914795
50	T	1984-01-31	3.9573891162872314
51	T	1984-02-01	3.9337871074676514
52	T	1984-02-02	3.910183906555176
53	T	1984-02-03	3.91805100440979
54	T	1984-02-06	3.8787128925323486
55	T	1984-02-07	3.862977981567383
56	T	1984-02-08	3.847243070602417
57	T	1984-02-09	3.776434898376465
58	T	1984-02-10	3.760699987411499
59	T	1984-02-13	3.8393759727478027
60	T	1984-02-14	3.862977981567383
61	T	1984-02-15	3.847243070602417
62	T	1984-02-16	3.831507921218872
63	T	1984-02-17	3.8079049587249756
64	T	1984-02-21	3.8079049587249756
65	T	1984-02-22	3.8236401081085205
66	T	1984-02-23	3.7685670852661133
67	T	1984-02-24	3.744965076446533
68	T	1984-02-27	3.760699987411499
69	T	1984-02-28	3.7292299270629883
70	T	1984-02-29	3.7843029499053955
71	T	1984-03-01	3.8551108837127686
72	T	1984-03-02	3.8236401081085205
73	T	1984-03-05	3.7921700477600098
74	T	1984-03-06	3.776434898376465
75	T	1984-03-07	3.7292299270629883
76	T	1984-03-08	3.776434898376465
77	T	1984-03-09	3.7528319358825684
78	T	1984-03-12	3.7292299270629883
79	T	1984-03-13	3.744965076446533
80	T	1984-03-14	3.7528319358825684
81	T	1984-03-15	3.744965076446533
82	T	1984-03-16	3.697758913040161
83	T	1984-03-19	3.697758913040161
84	T	1984-03-20	3.674156904220581
85	T	1984-03-21	3.689892053604126
86	T	1984-03-22	3.658421039581299
87	T	1984-03-23	3.689892053604126
88	T	1984-03-26	3.6033480167388916
89	T	1984-03-27	3.6033480167388916
90	T	1984-03-28	3.6112160682678223
91	T	1984-03-29	3.619083881378174
92	T	1984-03-30	3.6033480167388916
93	T	1984-04-02	3.556143045425415
94	T	1984-04-03	3.5246729850769043
95	T	1984-04-04	3.5246729850769043
96	T	1984-04-05	3.501070022583008
97	T	1984-04-06	3.501070022583008
98	T	1984-04-09	3.493201971054077
99	T	1984-04-10	3.493201971054077
100	T	1984-04-11	3.493201971054077
101	T	1984-04-12	3.54040789604187
102	T	1984-04-13	3.5246729850769043
103	T	1984-04-16	3.5246729850769043
104	T	1984-04-17	3.54040789604187
105	T	1984-04-18	3.54040789604187
106	T	1984-04-19	3.556143045425415
107	T	1984-04-23	3.5797460079193115
108	T	1984-04-24	3.6662890911102295
109	T	1984-04-25	3.705626964569092
110	T	1984-04-26	3.7292299270629883
111	T	1984-04-27	3.713494062423706
112	T	1984-04-30	3.744965076446533
113	T	1984-05-01	3.7843029499053955
114	T	1984-05-02	3.689892053604126
115	T	1984-05-03	3.7213621139526367
116	T	1984-05-04	3.713494062423706
117	T	1984-05-07	3.705626964569092
118	T	1984-05-08	3.697758913040161
119	T	1984-05-09	3.705626964569092
120	T	1984-05-10	3.6820240020751953
121	T	1984-05-11	3.6348190307617188
122	T	1984-05-14	3.5640110969543457
123	T	1984-05-15	3.556143045425415
124	T	1984-05-16	3.5482749938964844
125	T	1984-05-17	3.5246729850769043
126	T	1984-05-18	3.5168049335479736
127	T	1984-05-21	3.5089380741119385
128	T	1984-05-22	3.501070022583008
129	T	1984-05-23	3.5482749938964844
130	T	1984-05-24	3.5246729850769043
131	T	1984-05-25	3.501070022583008
132	T	1984-05-29	3.4774670600891113
133	T	1984-05-30	3.469599962234497
134	T	1984-05-31	3.485335111618042
135	T	1984-06-01	3.5797460079193115
136	T	1984-06-04	3.5797460079193115
137	T	1984-06-05	3.571877956390381
138	T	1984-06-06	3.587613105773926
139	T	1984-06-07	3.587613105773926
140	T	1984-06-08	3.626950979232788
141	T	1984-06-11	3.626950979232788
142	T	1984-06-12	3.6348190307617188
143	T	1984-06-13	3.626950979232788
144	T	1984-06-14	3.5797460079193115
145	T	1984-06-15	3.5954809188842773
146	T	1984-06-18	3.6112160682678223
147	T	1984-06-19	3.642685890197754
148	T	1984-06-20	3.6662890911102295
149	T	1984-06-21	3.705626964569092
150	T	1984-06-22	3.674156904220581
151	T	1984-06-25	3.5797460079193115
152	T	1984-06-26	3.5797460079193115
153	T	1984-06-27	3.5246729850769043
154	T	1984-06-28	3.5325400829315186
155	T	1984-06-29	3.5168049335479736
156	T	1984-07-02	3.5168049335479736
157	T	1984-07-03	3.54040789604187
158	T	1984-07-05	3.5325400829315186
159	T	1984-07-06	3.5246729850769043
160	T	1984-07-09	3.556143045425415
161	T	1984-07-10	3.5640110969543457
162	T	1984-07-11	3.6112160682678223
163	T	1984-07-12	3.658421039581299
164	T	1984-07-13	3.697758913040161
165	T	1984-07-16	3.697758913040161
166	T	1984-07-17	3.7292299270629883
167	T	1984-07-18	3.7528319358825684
168	T	1984-07-19	3.7370970249176025
169	T	1984-07-20	3.744965076446533
170	T	1984-07-23	3.744965076446533
171	T	1984-07-24	3.776434898376465
172	T	1984-07-25	3.8236401081085205
173	T	1984-07-26	3.8079049587249756
174	T	1984-07-27	3.7685670852661133
175	T	1984-07-30	3.7685670852661133
176	T	1984-07-31	3.8236401081085205
177	T	1984-08-01	3.91805100440979
178	T	1984-08-02	4.043932914733887
179	T	1984-08-03	4.012462139129639
180	T	1984-08-06	3.902316093444824
181	T	1984-08-07	3.902316093444824
182	T	1984-08-08	3.8865809440612793
183	T	1984-08-09	3.9259190559387207
184	T	1984-08-10	3.949522018432617
185	T	1984-08-13	3.949522018432617
186	T	1984-08-14	3.9416539669036865
187	T	1984-08-15	3.9337871074676514
188	T	1984-08-16	3.949522018432617
189	T	1984-08-17	3.949522018432617
190	T	1984-08-20	4.004594802856445
191	T	1984-08-21	4.051799774169922
192	T	1984-08-22	4.043932914733887
193	T	1984-08-23	4.02032995223999
194	T	1984-08-24	4.004594802856445
195	T	1984-08-27	3.9888598918914795
196	T	1984-08-28	3.9967269897460938
197	T	1984-08-29	3.9967269897460938
198	T	1984-08-30	3.9888598918914795
199	T	1984-08-31	3.9967269897460938
200	T	1984-09-04	3.980992078781128
201	T	1984-09-05	3.949522018432617
202	T	1984-09-06	3.9967269897460938
203	T	1984-09-07	3.980992078781128
204	T	1984-09-10	3.9967269897460938
205	T	1984-09-11	3.9731240272521973
206	T	1984-09-12	3.9888598918914795
207	T	1984-09-13	4.028196811676025
208	T	1984-09-14	4.051799774169922
209	T	1984-09-17	4.043932914733887
210	T	1984-09-18	4.036065101623535
211	T	1984-09-19	4.083270072937012
212	T	1984-09-20	4.11474084854126
213	T	1984-09-21	4.130475997924805
214	T	1984-09-24	4.043932914733887
215	T	1984-09-25	4.051799774169922
216	T	1984-09-26	4.051799774169922
217	T	1984-09-27	4.051799774169922
218	T	1984-09-28	4.067534923553467
219	T	1984-10-01	4.067534923553467
220	T	1984-10-02	4.067534923553467
221	T	1984-10-03	4.051799774169922
222	T	1984-10-04	4.051799774169922
223	T	1984-10-05	4.028196811676025
224	T	1984-10-08	3.9967269897460938
225	T	1984-10-09	3.9888598918914795
226	T	1984-10-10	3.9967269897460938
227	T	1984-10-11	4.012462139129639
228	T	1984-10-12	4.059668064117432
229	T	1984-10-15	4.122608184814453
230	T	1984-10-16	4.154078960418701
231	T	1984-10-17	4.201283931732178
232	T	1984-10-18	4.272091865539551
233	T	1984-10-19	4.327165126800537
234	T	1984-10-22	4.272091865539551
235	T	1984-10-23	4.130475997924805
236	T	1984-10-24	4.091137886047363
237	T	1984-10-25	4.154078960418701
238	T	1984-10-26	4.122608184814453
239	T	1984-10-29	4.130475997924805
240	T	1984-10-30	4.122608184814453
241	T	1984-10-31	4.122608184814453
242	T	1984-11-01	4.122608184814453
243	T	1984-11-02	4.13834285736084
244	T	1984-11-05	4.130475997924805
245	T	1984-11-06	4.177680969238281
246	T	1984-11-07	4.154078960418701
247	T	1984-11-08	4.122608184814453
248	T	1984-11-09	4.106873035430908
249	T	1984-11-12	4.091137886047363
250	T	1984-11-13	4.051799774169922
251	T	1984-11-14	4.051799774169922
252	T	1984-11-15	4.099006175994873
253	T	1984-11-16	4.106873035430908
254	T	1984-11-19	4.083270072937012
255	T	1984-11-20	4.122608184814453
256	T	1984-11-21	4.14621114730835
257	T	1984-11-23	4.264225006103516
258	T	1984-11-26	4.264225006103516
259	T	1984-11-27	4.287827014923096
260	T	1984-11-28	4.272091865539551
261	T	1984-11-29	4.240622043609619
262	T	1984-11-30	4.193416118621826
263	T	1984-12-03	4.2091522216796875
264	T	1984-12-04	4.185548782348633
265	T	1984-12-05	4.185548782348633
266	T	1984-12-06	4.185548782348633
267	T	1984-12-07	4.177680969238281
268	T	1984-12-10	4.193416118621826
269	T	1984-12-11	4.2091522216796875
270	T	1984-12-12	4.193416118621826
271	T	1984-12-13	4.193416118621826
272	T	1984-12-14	4.264225006103516
273	T	1984-12-17	4.335032939910889
274	T	1984-12-18	4.460914134979248
275	T	1984-12-19	4.453045845031738
276	T	1984-12-20	4.39797306060791
277	T	1984-12-21	4.405840873718262
278	T	1984-12-24	4.429443836212158
279	T	1984-12-26	4.437311172485352
280	T	1984-12-27	4.421576023101807
281	T	1984-12-28	4.413708209991455
282	T	1984-12-31	4.453045845031738
283	T	1985-01-02	4.453045845031738
284	T	1985-01-03	4.437311172485352
285	T	1985-01-04	4.358634948730469
286	T	1985-01-07	4.327165126800537
287	T	1985-01-08	4.319297790527344
288	T	1985-01-09	4.319297790527344
289	T	1985-01-10	4.335032939910889
290	T	1985-01-11	4.327165126800537
291	T	1985-01-14	4.350768089294434
292	T	1985-01-15	4.358634948730469
293	T	1985-01-16	4.342899799346924
294	T	1985-01-17	4.327165126800537
295	T	1985-01-18	4.327165126800537
296	T	1985-01-21	4.342899799346924
297	T	1985-01-22	4.327165126800537
298	T	1985-01-23	4.335032939910889
299	T	1985-01-24	4.335032939910889
300	T	1985-01-25	4.39797306060791
301	T	1985-01-28	4.445178985595703
302	T	1985-01-29	4.508119106292725
303	T	1985-01-30	4.563191890716553
304	T	1985-01-31	4.578927040100098
305	T	1985-02-01	4.531722068786621
306	T	1985-02-04	4.547457218170166
307	T	1985-02-05	4.547457218170166
308	T	1985-02-06	4.555325031280518
309	T	1985-02-07	4.586794853210449
310	T	1985-02-08	4.586794853210449
311	T	1985-02-11	4.594663143157959
312	T	1985-02-12	4.665471076965332
313	T	1985-02-13	4.736279010772705
314	T	1985-02-14	4.696940898895264
315	T	1985-02-15	4.696940898895264
316	T	1985-02-19	4.704809188842773
317	T	1985-02-20	4.696940898895264
318	T	1985-02-21	4.673337936401367
319	T	1985-02-22	4.586794853210449
320	T	1985-02-25	4.578927040100098
321	T	1985-02-26	4.665471076965332
322	T	1985-02-27	4.6890740394592285
323	T	1985-02-28	4.657602787017822
324	T	1985-03-01	4.681206226348877
325	T	1985-03-04	4.665471076965332
326	T	1985-03-05	4.618265151977539
327	T	1985-03-06	4.5710601806640625
328	T	1985-03-07	4.602530002593994
329	T	1985-03-08	4.578927040100098
330	T	1985-03-11	4.578927040100098
331	T	1985-03-12	4.634000778198242
332	T	1985-03-13	4.649735927581787
333	T	1985-03-14	4.657602787017822
334	T	1985-03-15	4.673337936401367
335	T	1985-03-18	4.673337936401367
336	T	1985-03-19	4.673337936401367
337	T	1985-03-20	4.657602787017822
338	T	1985-03-21	4.673337936401367
339	T	1985-03-22	4.696940898895264
340	T	1985-03-25	4.665471076965332
341	T	1985-03-26	4.673337936401367
342	T	1985-03-27	4.6890740394592285
343	T	1985-03-28	4.665471076965332
344	T	1985-03-29	4.704809188842773
345	T	1985-04-01	4.736279010772705
346	T	1985-04-02	4.7756171226501465
347	T	1985-04-03	4.6418681144714355
348	T	1985-04-04	4.649735927581787
349	T	1985-04-08	4.618265151977539
350	T	1985-04-09	4.594663143157959
351	T	1985-04-10	4.673337936401367
352	T	1985-04-11	4.72054386138916
353	T	1985-04-12	4.736279010772705
354	T	1985-04-15	4.759881973266602
355	T	1985-04-16	4.799220085144043
356	T	1985-04-17	4.7756171226501465
357	T	1985-04-18	4.736279010772705
358	T	1985-04-19	4.7284111976623535
359	T	1985-04-22	4.72054386138916
360	T	1985-04-23	4.767748832702637
361	T	1985-04-24	4.799220085144043
362	T	1985-04-25	4.901497840881348
363	T	1985-04-26	4.877894878387451
364	T	1985-04-29	4.814955234527588
365	T	1985-04-30	4.736279010772705
366	T	1985-05-01	4.634000778198242
367	T	1985-05-02	4.6890740394592285
368	T	1985-05-03	4.704809188842773
369	T	1985-05-06	4.6890740394592285
370	T	1985-05-07	4.704809188842773
371	T	1985-05-08	4.7284111976623535
372	T	1985-05-09	4.759881973266602
373	T	1985-05-10	4.854292869567871
374	T	1985-05-13	4.870028018951416
375	T	1985-05-14	4.854292869567871
376	T	1985-05-15	4.893630027770996
377	T	1985-05-16	4.940835952758789
378	T	1985-05-17	5.0037760734558105
379	T	1985-05-20	5.027379035949707
380	T	1985-05-21	4.988040924072266
381	T	1985-05-22	4.995909214019775
382	T	1985-05-23	4.988040924072266
383	T	1985-05-24	4.995909214019775
384	T	1985-05-28	5.0037760734558105
385	T	1985-05-29	4.9801740646362305
386	T	1985-05-30	5.0037760734558105
387	T	1985-05-31	5.043114185333252
388	T	1985-06-03	5.082451820373535
389	T	1985-06-04	5.09818696975708
390	T	1985-06-05	5.129658222198486
391	T	1985-06-06	5.153260231018066
392	T	1985-06-07	5.129658222198486
393	T	1985-06-10	5.082451820373535
394	T	1985-06-11	5.011643886566162
395	T	1985-06-12	5.0037760734558105
396	T	1985-06-13	4.988040924072266
397	T	1985-06-14	4.988040924072266
398	T	1985-06-17	4.972305774688721
399	T	1985-06-18	5.0037760734558105
400	T	1985-06-19	5.027379035949707
401	T	1985-06-20	5.043114185333252
402	T	1985-06-21	5.106054782867432
403	T	1985-06-24	5.129658222198486
404	T	1985-06-25	5.153260231018066
405	T	1985-06-26	5.19259786605835
406	T	1985-06-27	5.231935977935791
407	T	1985-06-28	5.287008762359619
408	T	1985-07-01	5.3420820236206055
409	T	1985-07-02	5.3420820236206055
410	T	1985-07-03	5.247671127319336
411	T	1985-07-05	5.2555389404296875
412	T	1985-07-08	5.271274089813232
413	T	1985-07-09	5.263405799865723
414	T	1985-07-10	5.310612201690674
415	T	1985-07-11	5.373551845550537
416	T	1985-07-12	5.491566181182861
417	T	1985-07-15	5.538771152496338
418	T	1985-07-16	5.538771152496338
419	T	1985-07-17	5.5309038162231445
420	T	1985-07-18	5.4600958824157715
421	T	1985-07-19	5.349949836730957
422	T	1985-07-22	5.279140949249268
423	T	1985-07-23	5.082451820373535
424	T	1985-07-24	5.082451820373535
425	T	1985-07-25	5.0745849609375
426	T	1985-07-26	5.09818696975708
427	T	1985-07-29	5.066717147827148
428	T	1985-07-30	5.113922119140625
429	T	1985-07-31	5.121789932250977
430	T	1985-08-01	5.1847310066223145
431	T	1985-08-02	5.082451820373535
432	T	1985-08-05	5.043114185333252
433	T	1985-08-06	4.972305774688721
434	T	1985-08-07	4.9644389152526855
435	T	1985-08-08	5.09818696975708
436	T	1985-08-09	5.106054782867432
437	T	1985-08-12	5.082451820373535
438	T	1985-08-13	5.106054782867432
439	T	1985-08-14	5.129658222198486
440	T	1985-08-15	5.1375250816345215
441	T	1985-08-16	5.113922119140625
442	T	1985-08-19	5.121789932250977
443	T	1985-08-20	5.153260231018066
444	T	1985-08-21	5.1847310066223145
445	T	1985-08-22	5.19259786605835
446	T	1985-08-23	5.161128044128418
447	T	1985-08-26	5.161128044128418
448	T	1985-08-27	5.216200828552246
449	T	1985-08-28	5.2240681648254395
450	T	1985-08-29	5.200466156005859
451	T	1985-08-30	5.161128044128418
452	T	1985-09-03	5.161128044128418
453	T	1985-09-04	5.161128044128418
454	T	1985-09-05	5.113922119140625
455	T	1985-09-06	5.153260231018066
456	T	1985-09-09	5.145392894744873
457	T	1985-09-10	5.035246849060059
458	T	1985-09-11	4.972305774688721
459	T	1985-09-12	4.909366130828857
460	T	1985-09-13	4.885763168334961
461	T	1985-09-16	4.917232990264893
462	T	1985-09-17	4.9644389152526855
463	T	1985-09-18	4.9644389152526855
464	T	1985-09-19	5.043114185333252
465	T	1985-09-20	5.027379035949707
466	T	1985-09-23	5.043114185333252
467	T	1985-09-24	5.035246849060059
468	T	1985-09-25	4.925100803375244
469	T	1985-09-26	4.901497840881348
470	T	1985-09-30	4.909366130828857
471	T	1985-10-01	4.995909214019775
472	T	1985-10-02	4.9644389152526855
473	T	1985-10-03	4.9644389152526855
474	T	1985-10-04	4.83855676651001
475	T	1985-10-07	4.814955234527588
476	T	1985-10-08	4.83855676651001
477	T	1985-10-09	4.830689907073975
478	T	1985-10-10	4.8464250564575195
479	T	1985-10-11	4.877894878387451
480	T	1985-10-14	4.893630027770996
481	T	1985-10-15	4.885763168334961
482	T	1985-10-16	4.885763168334961
483	T	1985-10-17	4.830689907073975
484	T	1985-10-18	4.767748832702637
485	T	1985-10-21	4.807086944580078
486	T	1985-10-22	4.8464250564575195
487	T	1985-10-23	4.901497840881348
488	T	1985-10-24	4.877894878387451
489	T	1985-10-25	4.854292869567871
490	T	1985-10-28	4.893630027770996
491	T	1985-10-29	4.948702812194824
492	T	1985-10-30	4.956571102142334
493	T	1985-10-31	4.917232990264893
494	T	1985-11-01	4.9644389152526855
495	T	1985-11-04	4.956571102142334
496	T	1985-11-05	4.940835952758789
497	T	1985-11-06	4.956571102142334
498	T	1985-11-07	4.9644389152526855
499	T	1985-11-08	5.035246849060059
500	T	1985-11-11	5.090320110321045
501	T	1985-11-12	5.129658222198486
502	T	1985-11-13	5.09818696975708
503	T	1985-11-14	5.09818696975708
504	T	1985-11-15	5.019512176513672
505	T	1985-11-18	4.995909214019775
506	T	1985-11-19	5.019512176513672
507	T	1985-11-20	5.0037760734558105
508	T	1985-11-21	5.011643886566162
509	T	1985-11-22	5.019512176513672
510	T	1985-11-25	5.019512176513672
511	T	1985-11-26	5.035246849060059
512	T	1985-11-27	5.043114185333252
513	T	1985-11-29	5.0509819984436035
514	T	1985-12-02	5.0037760734558105
515	T	1985-12-03	4.988040924072266
516	T	1985-12-04	5.027379035949707
517	T	1985-12-05	5.0745849609375
518	T	1985-12-06	5.090320110321045
519	T	1985-12-09	5.129658222198486
520	T	1985-12-10	5.216200828552246
521	T	1985-12-11	5.279140949249268
522	T	1985-12-12	5.247671127319336
523	T	1985-12-13	5.318479061126709
524	T	1985-12-16	5.389287948608398
525	T	1985-12-17	5.349949836730957
526	T	1985-12-18	5.365684986114502
527	T	1985-12-19	5.3420820236206055
528	T	1985-12-20	5.365684986114502
529	T	1985-12-23	5.318479061126709
530	T	1985-12-24	5.302743911743164
531	T	1985-12-26	5.287008762359619
532	T	1985-12-27	5.318479061126709
533	T	1985-12-30	5.33421516418457
534	T	1985-12-31	5.381420135498047
535	T	1986-01-02	5.365684986114502
536	T	1986-01-03	5.397154808044434
537	T	1986-01-06	5.287008762359619
538	T	1986-01-07	5.349949836730957
539	T	1986-01-08	5.216200828552246
540	T	1986-01-09	5.082451820373535
541	T	1986-01-10	5.09818696975708
542	T	1986-01-13	5.066717147827148
543	T	1986-01-14	5.0037760734558105
544	T	1986-01-15	5.019512176513672
545	T	1986-01-16	5.043114185333252
546	T	1986-01-17	5.0509819984436035
547	T	1986-01-20	5.0509819984436035
548	T	1986-01-21	5.043114185333252
549	T	1986-01-22	5.0745849609375
550	T	1986-01-23	5.09818696975708
551	T	1986-01-24	5.1375250816345215
552	T	1986-01-27	5.2083330154418945
553	T	1986-01-28	5.389287948608398
554	T	1986-01-29	5.381420135498047
555	T	1986-01-30	5.3263468742370605
556	T	1986-01-31	5.373551845550537
557	T	1986-02-03	5.389287948608398
558	T	1986-02-04	5.397154808044434
559	T	1986-02-05	5.4128899574279785
560	T	1986-02-06	5.397154808044434
561	T	1986-02-07	5.365684986114502
562	T	1986-02-10	5.349949836730957
563	T	1986-02-11	5.33421516418457
564	T	1986-02-12	5.365684986114502
565	T	1986-02-13	5.389287948608398
566	T	1986-02-14	5.444361209869385
567	T	1986-02-18	5.554506778717041
568	T	1986-02-19	5.436492919921875
569	T	1986-02-20	5.483697891235352
570	T	1986-02-21	5.5466389656066895
571	T	1986-02-24	5.578108787536621
572	T	1986-02-25	5.491566181182861
573	T	1986-02-26	5.507300853729248
574	T	1986-02-27	5.523036003112793
575	T	1986-02-28	5.554506778717041
576	T	1986-03-03	5.570241928100586
577	T	1986-03-04	5.633182048797607
578	T	1986-03-05	5.6646528244018555
579	T	1986-03-06	5.743328094482422
580	T	1986-03-07	5.869208812713623
581	T	1986-03-10	5.829872131347656
582	T	1986-03-11	5.900680065155029
583	T	1986-03-12	5.932149887084961
584	T	1986-03-13	5.9085469245910645
585	T	1986-03-14	5.924282073974609
586	T	1986-03-17	5.837738990783691
587	T	1986-03-18	5.829872131347656
588	T	1986-03-19	5.759062767028809
589	T	1986-03-20	5.751195907592773
590	T	1986-03-21	5.727592945098877
591	T	1986-03-24	5.782666206359863
592	T	1986-03-25	5.743328094482422
593	T	1986-03-26	5.77479887008667
594	T	1986-03-27	5.80626916885376
595	T	1986-03-31	5.845606803894043
596	T	1986-04-01	5.877077102661133
597	T	1986-04-02	5.900680065155029
598	T	1986-04-03	5.924282073974609
599	T	1986-04-04	5.727592945098877
600	T	1986-04-07	5.648917198181152
601	T	1986-04-08	5.766931056976318
602	T	1986-04-09	5.735461235046387
603	T	1986-04-10	5.751195907592773
604	T	1986-04-11	5.711857795715332
605	T	1986-04-14	5.751195907592773
606	T	1986-04-15	5.759062767028809
607	T	1986-04-16	5.9085469245910645
608	T	1986-04-17	5.8220038414001465
609	T	1986-04-18	5.743328094482422
610	T	1986-04-21	5.743328094482422
611	T	1986-04-22	5.759062767028809
612	T	1986-04-23	5.751195907592773
613	T	1986-04-24	5.790534019470215
614	T	1986-04-25	5.8220038414001465
615	T	1986-04-28	5.837738990783691
616	T	1986-04-29	5.79840087890625
617	T	1986-04-30	5.77479887008667
618	T	1986-05-01	5.77479887008667
619	T	1986-05-02	5.727592945098877
620	T	1986-05-05	5.759062767028809
621	T	1986-05-06	5.759062767028809
622	T	1986-05-07	5.759062767028809
623	T	1986-05-08	5.814136028289795
624	T	1986-05-09	5.829872131347656
625	T	1986-05-12	5.932149887084961
626	T	1986-05-13	5.940018177032471
627	T	1986-05-14	5.995090961456299
628	T	1986-05-15	5.932149887084961
629	T	1986-05-16	5.8928117752075195
630	T	1986-05-19	5.900680065155029
631	T	1986-05-20	5.971487998962402
632	T	1986-05-21	5.9793548583984375
633	T	1986-05-22	6.168177127838135
634	T	1986-05-23	6.136706829071045
635	T	1986-05-27	6.105237007141113
636	T	1986-05-28	6.1839118003845215
637	T	1986-05-29	6.207514762878418
638	T	1986-05-30	6.278323173522949
639	T	1986-06-02	6.270455837249756
640	T	1986-06-03	6.286190986633301
641	T	1986-06-04	6.231118202209473
642	T	1986-06-05	6.231118202209473
643	T	1986-06-06	6.231118202209473
644	T	1986-06-09	6.073766231536865
645	T	1986-06-10	6.010826110839844
646	T	1986-06-11	6.081634044647217
647	T	1986-06-12	6.050164222717285
648	T	1986-06-13	6.120972156524658
649	T	1986-06-16	6.231118202209473
650	T	1986-06-17	6.215383052825928
651	T	1986-06-18	6.238985061645508
652	T	1986-06-19	6.270455837249756
653	T	1986-06-20	6.435675144195557
654	T	1986-06-23	6.443542003631592
655	T	1986-06-24	6.545821189880371
656	T	1986-06-25	6.632363796234131
657	T	1986-06-26	6.703172206878662
658	T	1986-06-27	6.75824499130249
659	T	1986-06-30	6.891993999481201
660	T	1986-07-01	6.451409816741943
661	T	1986-07-02	6.545821189880371
662	T	1986-07-03	6.467144966125488
663	T	1986-07-07	6.40420389175415
664	T	1986-07-08	6.333395957946777
665	T	1986-07-09	6.388469219207764
666	T	1986-07-10	6.522218227386475
667	T	1986-07-11	6.537952899932861
668	T	1986-07-14	6.490747928619385
669	T	1986-07-15	6.341263771057129
670	T	1986-07-16	6.356998920440674
671	T	1986-07-17	6.435675144195557
672	T	1986-07-18	6.490747928619385
673	T	1986-07-21	6.522218227386475
674	T	1986-07-22	6.553688049316406
675	T	1986-07-23	6.585158824920654
676	T	1986-07-24	6.553688049316406
677	T	1986-07-25	6.545821189880371
678	T	1986-07-28	6.561555862426758
679	T	1986-07-29	6.514349937438965
680	T	1986-07-30	6.561555862426758
681	T	1986-07-31	6.577291011810303
682	T	1986-08-01	6.593026161193848
683	T	1986-08-04	6.600893974304199
684	T	1986-08-05	6.561555862426758
685	T	1986-08-06	6.569423198699951
686	T	1986-08-07	6.600893974304199
687	T	1986-08-08	6.585158824920654
688	T	1986-08-11	6.703172206878662
689	T	1986-08-12	6.781847953796387
690	T	1986-08-13	6.821186065673828
691	T	1986-08-14	6.8605241775512695
692	T	1986-08-15	6.88412618637085
693	T	1986-08-18	6.978537082672119
694	T	1986-08-19	6.994272232055664
695	T	1986-08-20	7.143755912780762
696	T	1986-08-21	7.198829174041748
697	T	1986-08-22	7.175227165222168
698	T	1986-08-25	7.1516242027282715
699	T	1986-08-26	7.2224321365356445
700	T	1986-08-27	7.285373210906982
701	T	1986-08-28	7.261769771575928
702	T	1986-08-29	7.293240070343018
703	T	1986-09-02	7.2224321365356445
704	T	1986-09-03	7.1516242027282715
705	T	1986-09-04	7.238166809082031
706	T	1986-09-05	7.088683128356934
707	T	1986-09-08	7.002140045166016
708	T	1986-09-09	7.041478157043457
709	T	1986-09-10	7.002140045166016
710	T	1986-09-11	6.671701908111572
711	T	1986-09-12	6.443542003631592
712	T	1986-09-15	6.530086040496826
713	T	1986-09-16	6.537952899932861
714	T	1986-09-17	6.608760833740234
715	T	1986-09-18	6.608760833740234
716	T	1986-09-19	6.6559672355651855
717	T	1986-09-22	6.781847953796387
718	T	1986-09-23	6.797583103179932
719	T	1986-09-24	6.836921215057373
720	T	1986-09-25	6.663834095001221
721	T	1986-09-26	6.687437057495117
722	T	1986-09-29	6.671701908111572
723	T	1986-09-30	6.671701908111572
724	T	1986-10-01	6.829052925109863
725	T	1986-10-02	6.868391036987305
726	T	1986-10-03	6.954935073852539
727	T	1986-10-06	6.805450916290283
728	T	1986-10-07	6.750378131866455
729	T	1986-10-08	6.773980140686035
730	T	1986-10-09	6.742509841918945
731	T	1986-10-10	6.766112804412842
732	T	1986-10-13	6.734642028808594
733	T	1986-10-14	6.711040019989014
734	T	1986-10-15	6.726775169372559
735	T	1986-10-16	6.75824499130249
736	T	1986-10-17	6.726775169372559
737	T	1986-10-20	6.6559672355651855
738	T	1986-10-21	6.632363796234131
739	T	1986-10-22	6.608760833740234
740	T	1986-10-23	6.640232086181641
741	T	1986-10-24	6.616629123687744
742	T	1986-10-27	6.616629123687744
743	T	1986-10-28	6.593026161193848
744	T	1986-10-29	6.608760833740234
745	T	1986-10-30	6.734642028808594
746	T	1986-10-31	6.750378131866455
747	T	1986-11-03	6.742509841918945
748	T	1986-11-04	6.726775169372559
749	T	1986-11-05	6.766112804412842
750	T	1986-11-06	6.75824499130249
751	T	1986-11-07	6.726775169372559
752	T	1986-11-10	6.726775169372559
753	T	1986-11-11	6.726775169372559
754	T	1986-11-12	6.742509841918945
755	T	1986-11-13	6.750378131866455
756	T	1986-11-14	6.773980140686035
757	T	1986-11-17	6.836921215057373
758	T	1986-11-18	6.750378131866455
759	T	1986-11-19	6.726775169372559
760	T	1986-11-20	6.789715766906738
761	T	1986-11-21	6.954935073852539
762	T	1986-11-24	6.986404895782471
763	T	1986-11-25	7.010007858276367
764	T	1986-11-26	7.002140045166016
765	T	1986-11-28	7.041478157043457
766	T	1986-12-01	7.041478157043457
767	T	1986-12-02	7.316843032836914
768	T	1986-12-03	7.230299949645996
769	T	1986-12-04	7.2224321365356445
770	T	1986-12-05	7.2066969871521
771	T	1986-12-08	7.230299949645996
772	T	1986-12-09	7.2066969871521
773	T	1986-12-10	7.238166809082031
774	T	1986-12-11	7.10441780090332
775	T	1986-12-12	7.049345016479492
776	T	1986-12-15	7.072947978973389
777	T	1986-12-16	7.159491062164307
778	T	1986-12-17	7.128020763397217
779	T	1986-12-18	7.096550941467285
780	T	1986-12-19	7.190961837768555
781	T	1986-12-22	7.1516242027282715
782	T	1986-12-23	7.167358875274658
783	T	1986-12-24	7.190961837768555
784	T	1986-12-26	7.190961837768555
785	T	1986-12-29	7.143755912780762
786	T	1986-12-30	7.072947978973389
787	T	1986-12-31	7.0650811195373535
788	T	1987-01-02	7.183094024658203
789	T	1987-01-05	7.190961837768555
790	T	1987-01-06	7.175227165222168
791	T	1987-01-07	7.175227165222168
792	T	1987-01-08	7.183094024658203
793	T	1987-01-09	7.190961837768555
794	T	1987-01-12	7.214563846588135
795	T	1987-01-13	7.3089752197265625
796	T	1987-01-14	7.348312854766846
797	T	1987-01-15	7.316843032836914
798	T	1987-01-16	7.411253929138184
799	T	1987-01-19	7.419120788574219
800	T	1987-01-20	7.450592041015625
801	T	1987-01-21	7.434855937957764
802	T	1987-01-22	7.568604946136475
803	T	1987-01-23	7.639412879943848
804	T	1987-01-26	7.497797012329102
805	T	1987-01-27	7.489930152893066
806	T	1987-01-28	7.482061862945557
807	T	1987-01-29	7.324709892272949
808	T	1987-01-30	7.3404459953308105
809	T	1987-02-02	7.411253929138184
810	T	1987-02-03	7.411253929138184
811	T	1987-02-04	7.395518779754639
812	T	1987-02-05	7.324709892272949
813	T	1987-02-06	7.238166809082031
814	T	1987-02-09	7.143755912780762
815	T	1987-02-10	7.0650811195373535
816	T	1987-02-11	7.143755912780762
817	T	1987-02-12	7.0178751945495605
818	T	1987-02-13	7.0650811195373535
819	T	1987-02-17	7.088683128356934
820	T	1987-02-18	7.175227165222168
821	T	1987-02-19	7.190961837768555
822	T	1987-02-20	7.238166809082031
823	T	1987-02-23	7.285373210906982
824	T	1987-02-24	7.261769771575928
825	T	1987-02-25	7.261769771575928
826	T	1987-02-26	7.246035099029541
827	T	1987-02-27	7.316843032836914
828	T	1987-03-02	7.277504920959473
829	T	1987-03-03	7.277504920959473
830	T	1987-03-04	7.269637107849121
831	T	1987-03-05	7.285373210906982
832	T	1987-03-06	7.269637107849121
833	T	1987-03-09	7.238166809082031
834	T	1987-03-10	7.277504920959473
835	T	1987-03-11	7.316843032836914
836	T	1987-03-12	7.3404459953308105
837	T	1987-03-13	7.324709892272949
838	T	1987-03-16	7.3089752197265625
839	T	1987-03-17	7.3089752197265625
840	T	1987-03-18	7.293240070343018
841	T	1987-03-19	7.324709892272949
842	T	1987-03-20	7.450592041015625
843	T	1987-03-23	7.474194049835205
844	T	1987-03-24	7.474194049835205
845	T	1987-03-25	7.450592041015625
846	T	1987-03-26	7.395518779754639
847	T	1987-03-27	7.395518779754639
848	T	1987-03-30	7.324709892272949
849	T	1987-03-31	7.371915817260742
850	T	1987-04-01	7.3089752197265625
851	T	1987-04-02	7.293240070343018
852	T	1987-04-03	7.3797831535339355
853	T	1987-04-06	7.269637107849121
854	T	1987-04-07	7.159491062164307
855	T	1987-04-08	7.041478157043457
856	T	1987-04-09	6.923463821411133
857	T	1987-04-10	6.797583103179932
858	T	1987-04-13	6.577291011810303
859	T	1987-04-14	6.41207218170166
860	T	1987-04-15	6.50648307800293
861	T	1987-04-16	6.640232086181641
862	T	1987-04-20	6.679568767547607
863	T	1987-04-21	6.718906879425049
864	T	1987-04-22	6.679568767547607
865	T	1987-04-23	6.679568767547607
866	T	1987-04-24	6.569423198699951
867	T	1987-04-27	6.530086040496826
868	T	1987-04-28	6.577291011810303
869	T	1987-04-29	6.569423198699951
870	T	1987-04-30	6.766112804412842
871	T	1987-05-01	6.829052925109863
872	T	1987-05-04	6.876258850097656
873	T	1987-05-05	6.978537082672119
874	T	1987-05-06	7.002140045166016
875	T	1987-05-07	6.954935073852539
876	T	1987-05-08	6.923463821411133
877	T	1987-05-11	6.836921215057373
878	T	1987-05-12	6.88412618637085
879	T	1987-05-13	6.868391036987305
880	T	1987-05-14	6.829052925109863
881	T	1987-05-15	6.679568767547607
882	T	1987-05-18	6.624495983123779
883	T	1987-05-19	6.40420389175415
884	T	1987-05-20	6.294057846069336
885	T	1987-05-21	6.286190986633301
886	T	1987-05-22	6.451409816741943
887	T	1987-05-26	6.797583103179932
888	T	1987-05-27	6.844789028167725
889	T	1987-05-28	6.891993999481201
890	T	1987-05-29	7.033609867095947
891	T	1987-06-01	7.033609867095947
892	T	1987-06-02	6.939198970794678
893	T	1987-06-03	7.08081579208374
894	T	1987-06-04	7.128020763397217
895	T	1987-06-05	7.033609867095947
896	T	1987-06-08	7.1516242027282715
897	T	1987-06-09	7.057212829589844
898	T	1987-06-10	7.08081579208374
899	T	1987-06-11	7.198829174041748
900	T	1987-06-12	7.3404459953308105
901	T	1987-06-15	7.434855937957764
902	T	1987-06-16	7.364048004150391
903	T	1987-06-17	7.45845890045166
904	T	1987-06-18	7.411253929138184
905	T	1987-06-19	7.411253929138184
906	T	1987-06-22	7.45845890045166
907	T	1987-06-23	7.45845890045166
908	T	1987-06-24	7.411253929138184
909	T	1987-06-25	7.529266834259033
910	T	1987-06-26	7.482061862945557
911	T	1987-06-29	7.482061862945557
912	T	1987-06-30	7.3404459953308105
913	T	1987-07-01	7.3404459953308105
914	T	1987-07-02	7.364048004150391
915	T	1987-07-06	7.1516242027282715
916	T	1987-07-07	7.198829174041748
917	T	1987-07-08	7.128020763397217
918	T	1987-07-09	7.010007858276367
919	T	1987-07-10	7.057212829589844
920	T	1987-07-13	6.915596961975098
921	T	1987-07-14	6.891993999481201
922	T	1987-07-15	6.726775169372559
923	T	1987-07-16	6.797583103179932
924	T	1987-07-17	6.962801933288574
925	T	1987-07-20	6.750378131866455
926	T	1987-07-21	6.608760833740234
927	T	1987-07-22	6.608760833740234
928	T	1987-07-23	6.773980140686035
929	T	1987-07-24	6.679568767547607
930	T	1987-07-27	6.844789028167725
931	T	1987-07-28	6.915596961975098
932	T	1987-07-29	7.010007858276367
933	T	1987-07-30	7.057212829589844
934	T	1987-07-31	7.1516242027282715
935	T	1987-08-03	7.2224321365356445
936	T	1987-08-04	7.246035099029541
937	T	1987-08-05	7.364048004150391
938	T	1987-08-06	7.45845890045166
939	T	1987-08-07	7.576473236083984
940	T	1987-08-10	7.55286979675293
941	T	1987-08-11	7.8361029624938965
942	T	1987-08-12	7.741692066192627
943	T	1987-08-13	7.7888970375061035
944	T	1987-08-14	7.859704971313477
945	T	1987-08-17	7.883307933807373
946	T	1987-08-18	7.7888970375061035
947	T	1987-08-19	7.7180891036987305
948	T	1987-08-20	7.8125
949	T	1987-08-21	7.8125
950	T	1987-08-24	7.8125
951	T	1987-08-25	7.930513858795166
952	T	1987-08-26	7.859704971313477
953	T	1987-08-27	7.670884132385254
954	T	1987-08-28	7.482061862945557
955	T	1987-08-31	7.482061862945557
956	T	1987-09-01	7.246035099029541
957	T	1987-09-02	7.2224321365356445
958	T	1987-09-03	7.198829174041748
959	T	1987-09-04	7.10441780090332
960	T	1987-09-08	7.1516242027282715
961	T	1987-09-09	7.411253929138184
962	T	1987-09-10	7.293240070343018
963	T	1987-09-11	7.411253929138184
964	T	1987-09-14	7.529266834259033
965	T	1987-09-15	7.434855937957764
966	T	1987-09-16	7.387650966644287
967	T	1987-09-17	7.482061862945557
968	T	1987-09-18	7.55286979675293
969	T	1987-09-21	7.55286979675293
970	T	1987-09-22	7.8361029624938965
971	T	1987-09-23	8.001321792602539
972	T	1987-09-24	8.119335174560547
973	T	1987-09-25	8.26095199584961
974	T	1987-09-28	8.449772834777832
975	T	1987-09-29	8.402567863464355
976	T	1987-09-30	8.284553527832031
977	T	1987-10-01	8.42617130279541
978	T	1987-10-02	8.42617130279541
979	T	1987-10-05	8.190143585205078
980	T	1987-10-06	8.119335174560547
981	T	1987-10-07	8.119335174560547
982	T	1987-10-08	8.07213020324707
983	T	1987-10-09	8.024924278259277
984	T	1987-10-12	8.024924278259277
985	T	1987-10-13	8.26095199584961
986	T	1987-10-14	8.16654109954834
987	T	1987-10-15	7.977718830108643
988	T	1987-10-16	7.316843032836914
989	T	1987-10-19	6.608760833740234
990	T	1987-10-20	6.868391036987305
991	T	1987-10-21	7.293240070343018
992	T	1987-10-22	7.3404459953308105
993	T	1987-10-23	7.45845890045166
994	T	1987-10-26	6.939198970794678
995	T	1987-10-27	7.198829174041748
996	T	1987-10-28	6.986404895782471
997	T	1987-10-29	7.2224321365356445
998	T	1987-10-30	7.387650966644287
999	T	1987-11-02	7.411253929138184
1000	T	1987-11-03	7.269637107849121
1001	T	1987-11-04	7.198829174041748
1002	T	1987-11-05	7.293240070343018
1003	T	1987-11-06	7.128020763397217
1004	T	1987-11-09	7.033609867095947
1005	T	1987-11-10	6.891993999481201
1006	T	1987-11-11	7.010007858276367
1007	T	1987-11-12	7.057212829589844
1008	T	1987-11-13	6.962801933288574
1009	T	1987-11-16	6.915596961975098
1010	T	1987-11-17	6.891993999481201
1011	T	1987-11-18	6.868391036987305
1012	T	1987-11-19	6.703172206878662
1013	T	1987-11-20	6.726775169372559
1014	T	1987-11-23	6.773980140686035
1015	T	1987-11-24	6.844789028167725
1016	T	1987-11-25	6.703172206878662
1017	T	1987-11-27	6.632363796234131
1018	T	1987-11-30	6.396337032318115
1019	T	1987-12-01	6.490747928619385
1020	T	1987-12-02	6.561555862426758
1021	T	1987-12-03	6.396337032318115
1022	T	1987-12-04	6.372734069824219
1023	T	1987-12-07	6.372734069824219
1024	T	1987-12-08	6.396337032318115
1025	T	1987-12-09	6.372734069824219
1026	T	1987-12-10	6.1839118003845215
1027	T	1987-12-11	6.1839118003845215
1028	T	1987-12-14	6.419939994812012
1029	T	1987-12-15	6.537952899932861
1030	T	1987-12-16	6.632363796234131
1031	T	1987-12-17	6.467144966125488
1032	T	1987-12-18	6.537952899932861
1033	T	1987-12-21	6.490747928619385
1034	T	1987-12-22	6.443542003631592
1035	T	1987-12-23	6.490747928619385
1036	T	1987-12-24	6.467144966125488
1037	T	1987-12-28	6.254721164703369
1038	T	1987-12-29	6.254721164703369
1039	T	1987-12-30	6.372734069824219
1040	T	1987-12-31	6.490747928619385
1041	T	1988-01-04	6.514349937438965
1042	T	1988-01-05	6.585158824920654
1043	T	1988-01-06	6.561555862426758
1044	T	1988-01-07	6.585158824920654
1045	T	1988-01-08	6.301926136016846
1046	T	1988-01-11	6.349131107330322
1047	T	1988-01-12	6.490747928619385
1048	T	1988-01-13	6.632363796234131
1049	T	1988-01-14	6.679568767547607
1050	T	1988-01-15	6.868391036987305
1051	T	1988-01-18	6.868391036987305
1052	T	1988-01-19	6.844789028167725
1053	T	1988-01-20	6.632363796234131
1054	T	1988-01-21	6.632363796234131
1055	T	1988-01-22	6.891993999481201
1056	T	1988-01-25	6.986404895782471
1057	T	1988-01-26	6.962801933288574
1058	T	1988-01-27	6.915596961975098
1059	T	1988-01-28	7.175227165222168
1060	T	1988-01-29	7.269637107849121
1061	T	1988-02-01	7.1516242027282715
1062	T	1988-02-02	7.08081579208374
1063	T	1988-02-03	7.057212829589844
1064	T	1988-02-04	7.10441780090332
1065	T	1988-02-05	7.08081579208374
1066	T	1988-02-08	7.010007858276367
1067	T	1988-02-09	7.057212829589844
1068	T	1988-02-10	7.293240070343018
1069	T	1988-02-11	7.2224321365356445
1070	T	1988-02-12	7.246035099029541
1071	T	1988-02-16	7.175227165222168
1072	T	1988-02-17	7.010007858276367
1073	T	1988-02-18	7.010007858276367
1074	T	1988-02-19	7.08081579208374
1075	T	1988-02-22	7.198829174041748
1076	T	1988-02-23	7.08081579208374
1077	T	1988-02-24	7.057212829589844
1078	T	1988-02-25	6.986404895782471
1079	T	1988-02-26	6.986404895782471
1080	T	1988-02-29	7.08081579208374
1081	T	1988-03-01	7.2224321365356445
1082	T	1988-03-02	7.175227165222168
1083	T	1988-03-03	7.175227165222168
1084	T	1988-03-04	7.1516242027282715
1085	T	1988-03-07	7.10441780090332
1086	T	1988-03-08	7.033609867095947
1087	T	1988-03-09	6.962801933288574
1088	T	1988-03-10	6.868391036987305
1089	T	1988-03-11	6.821186065673828
1090	T	1988-03-14	6.844789028167725
1091	T	1988-03-15	6.915596961975098
1092	T	1988-03-16	7.1516242027282715
1093	T	1988-03-17	7.269637107849121
1094	T	1988-03-18	7.1516242027282715
1095	T	1988-03-21	7.1516242027282715
1096	T	1988-03-22	7.128020763397217
1097	T	1988-03-23	7.08081579208374
1098	T	1988-03-24	6.939198970794678
1099	T	1988-03-25	6.797583103179932
1100	T	1988-03-28	6.797583103179932
1101	T	1988-03-29	6.915596961975098
1102	T	1988-03-30	6.844789028167725
1103	T	1988-03-31	6.844789028167725
1104	T	1988-04-04	6.608760833740234
1105	T	1988-04-05	6.726775169372559
1106	T	1988-04-06	6.844789028167725
1107	T	1988-04-07	6.844789028167725
1108	T	1988-04-08	6.868391036987305
1109	T	1988-04-11	6.891993999481201
1110	T	1988-04-12	6.891993999481201
1111	T	1988-04-13	6.915596961975098
1112	T	1988-04-14	6.750378131866455
1113	T	1988-04-15	6.679568767547607
1114	T	1988-04-18	6.6559672355651855
1115	T	1988-04-19	6.6559672355651855
1116	T	1988-04-20	6.585158824920654
1117	T	1988-04-21	6.632363796234131
1118	T	1988-04-22	6.679568767547607
1119	T	1988-04-25	6.726775169372559
1120	T	1988-04-26	6.868391036987305
1121	T	1988-04-27	6.750378131866455
1122	T	1988-04-28	6.703172206878662
1123	T	1988-04-29	6.6559672355651855
1124	T	1988-05-02	6.632363796234131
1125	T	1988-05-03	6.6559672355651855
1126	T	1988-05-04	6.561555862426758
1127	T	1988-05-05	6.490747928619385
1128	T	1988-05-06	6.467144966125488
1129	T	1988-05-09	6.443542003631592
1130	T	1988-05-10	6.490747928619385
1131	T	1988-05-11	6.419939994812012
1132	T	1988-05-12	6.585158824920654
1133	T	1988-05-13	6.750378131866455
1134	T	1988-05-16	6.797583103179932
1135	T	1988-05-17	6.773980140686035
1136	T	1988-05-18	6.703172206878662
1137	T	1988-05-19	6.750378131866455
1138	T	1988-05-20	6.750378131866455
1139	T	1988-05-23	6.726775169372559
1140	T	1988-05-24	6.844789028167725
1141	T	1988-05-25	6.797583103179932
1142	T	1988-05-26	6.891993999481201
1143	T	1988-05-27	6.915596961975098
1144	T	1988-05-31	7.175227165222168
1145	T	1988-06-01	7.198829174041748
1146	T	1988-06-02	7.1516242027282715
1147	T	1988-06-03	7.175227165222168
1148	T	1988-06-06	7.10441780090332
1149	T	1988-06-07	7.057212829589844
1150	T	1988-06-08	7.293240070343018
1151	T	1988-06-09	7.269637107849121
1152	T	1988-06-10	7.411253929138184
1153	T	1988-06-13	7.2224321365356445
1154	T	1988-06-14	7.3404459953308105
1155	T	1988-06-15	7.3404459953308105
1156	T	1988-06-16	7.2224321365356445
1157	T	1988-06-17	7.2224321365356445
1158	T	1988-06-20	7.246035099029541
1159	T	1988-06-21	7.434855937957764
1160	T	1988-06-22	7.529266834259033
1161	T	1988-06-23	7.505664825439453
1162	T	1988-06-24	7.482061862945557
1163	T	1988-06-27	7.387650966644287
1164	T	1988-06-28	7.505664825439453
1165	T	1988-06-29	7.387650966644287
1166	T	1988-06-30	7.482061862945557
1167	T	1988-07-01	7.3404459953308105
1168	T	1988-07-05	7.293240070343018
1169	T	1988-07-06	7.10441780090332
1170	T	1988-07-07	7.2224321365356445
1171	T	1988-07-08	7.269637107849121
1172	T	1988-07-11	7.293240070343018
1173	T	1988-07-12	7.128020763397217
1174	T	1988-07-13	7.128020763397217
1175	T	1988-07-14	7.198829174041748
1176	T	1988-07-15	7.198829174041748
1177	T	1988-07-18	7.198829174041748
1178	T	1988-07-19	7.10441780090332
1179	T	1988-07-20	7.1516242027282715
1180	T	1988-07-21	7.08081579208374
1181	T	1988-07-22	6.962801933288574
1182	T	1988-07-25	6.986404895782471
1183	T	1988-07-26	7.057212829589844
1184	T	1988-07-27	6.962801933288574
1185	T	1988-07-28	7.033609867095947
1186	T	1988-07-29	7.175227165222168
1187	T	1988-08-01	7.246035099029541
1188	T	1988-08-02	7.2224321365356445
1189	T	1988-08-03	7.293240070343018
1190	T	1988-08-04	7.2224321365356445
1191	T	1988-08-05	7.2224321365356445
1192	T	1988-08-08	7.175227165222168
1193	T	1988-08-09	7.057212829589844
1194	T	1988-08-10	6.986404895782471
1195	T	1988-08-11	7.033609867095947
1196	T	1988-08-12	6.986404895782471
1197	T	1988-08-15	6.939198970794678
1198	T	1988-08-16	6.939198970794678
1199	T	1988-08-17	6.962801933288574
1200	T	1988-08-18	6.986404895782471
1201	T	1988-08-19	6.962801933288574
1202	T	1988-08-22	6.915596961975098
1203	T	1988-08-23	6.891993999481201
1204	T	1988-08-24	6.986404895782471
1205	T	1988-08-25	6.915596961975098
1206	T	1988-08-26	6.986404895782471
1207	T	1988-08-29	7.010007858276367
1208	T	1988-08-30	7.033609867095947
1209	T	1988-08-31	7.10441780090332
1210	T	1988-09-01	7.057212829589844
1211	T	1988-09-02	7.269637107849121
1212	T	1988-09-06	7.293240070343018
1213	T	1988-09-07	7.316843032836914
1214	T	1988-09-08	7.316843032836914
1215	T	1988-09-09	7.387650966644287
1216	T	1988-09-12	7.293240070343018
1217	T	1988-09-13	7.387650966644287
1218	T	1988-09-14	7.387650966644287
1219	T	1988-09-15	7.434855937957764
1220	T	1988-09-16	7.45845890045166
1221	T	1988-09-19	7.434855937957764
1222	T	1988-09-20	7.411253929138184
1223	T	1988-09-21	7.45845890045166
1224	T	1988-09-22	7.45845890045166
1225	T	1988-09-23	7.434855937957764
1226	T	1988-09-26	7.434855937957764
1227	T	1988-09-27	7.482061862945557
1228	T	1988-09-28	7.505664825439453
1229	T	1988-09-29	7.647281169891357
1230	T	1988-09-30	7.623678207397461
1231	T	1988-10-03	7.647281169891357
1232	T	1988-10-04	7.482061862945557
1233	T	1988-10-05	7.529266834259033
1234	T	1988-10-06	7.529266834259033
1235	T	1988-10-07	7.741692066192627
1236	T	1988-10-10	7.670884132385254
1237	T	1988-10-11	7.670884132385254
1238	T	1988-10-12	7.576473236083984
1239	T	1988-10-13	7.623678207397461
1240	T	1988-10-14	7.647281169891357
1241	T	1988-10-17	7.670884132385254
1242	T	1988-10-18	7.7180891036987305
1243	T	1988-10-19	7.670884132385254
1244	T	1988-10-20	7.7888970375061035
1245	T	1988-10-21	7.859704971313477
1246	T	1988-10-24	7.9069108963012695
1247	T	1988-10-25	7.883307933807373
1248	T	1988-10-26	7.883307933807373
1249	T	1988-10-27	7.859704971313477
1250	T	1988-10-28	7.7888970375061035
1251	T	1988-10-31	7.859704971313477
1252	T	1988-11-01	7.8125
1253	T	1988-11-02	7.8125
1254	T	1988-11-03	7.8361029624938965
1255	T	1988-11-04	7.670884132385254
1256	T	1988-11-07	7.600076198577881
1257	T	1988-11-08	7.576473236083984
1258	T	1988-11-09	7.529266834259033
1259	T	1988-11-10	7.623678207397461
1260	T	1988-11-11	7.55286979675293
1261	T	1988-11-14	7.505664825439453
1262	T	1988-11-15	7.55286979675293
1263	T	1988-11-16	7.482061862945557
1264	T	1988-11-17	7.529266834259033
1265	T	1988-11-18	7.576473236083984
1266	T	1988-11-21	7.576473236083984
1267	T	1988-11-22	7.55286979675293
1268	T	1988-11-23	7.600076198577881
1269	T	1988-11-25	7.529266834259033
1270	T	1988-11-28	7.55286979675293
1271	T	1988-11-29	7.623678207397461
1272	T	1988-11-30	7.8361029624938965
1273	T	1988-12-01	7.7180891036987305
1274	T	1988-12-02	7.600076198577881
1275	T	1988-12-05	7.7180891036987305
1276	T	1988-12-06	7.9069108963012695
1277	T	1988-12-07	7.883307933807373
1278	T	1988-12-08	7.954115867614746
1279	T	1988-12-09	7.930513858795166
1280	T	1988-12-12	8.001321792602539
1281	T	1988-12-13	7.930513858795166
1282	T	1988-12-14	7.8125
1283	T	1988-12-15	7.8361029624938965
1284	T	1988-12-16	7.8361029624938965
1285	T	1988-12-19	7.9069108963012695
1286	T	1988-12-20	7.7888970375061035
1287	T	1988-12-21	7.7888970375061035
1288	T	1988-12-22	7.741692066192627
1289	T	1988-12-23	7.741692066192627
1290	T	1988-12-27	7.647281169891357
1291	T	1988-12-28	7.623678207397461
1292	T	1988-12-29	7.694486141204834
1293	T	1988-12-30	7.623678207397461
1294	T	1989-01-03	7.434855937957764
1295	T	1989-01-04	7.45845890045166
1296	T	1989-01-05	7.3404459953308105
1297	T	1989-01-06	7.55286979675293
1298	T	1989-01-09	7.623678207397461
1299	T	1989-01-10	7.670884132385254
1300	T	1989-01-11	7.741692066192627
1301	T	1989-01-12	7.670884132385254
1302	T	1989-01-13	7.694486141204834
1303	T	1989-01-16	7.670884132385254
1304	T	1989-01-17	7.7180891036987305
1305	T	1989-01-18	7.741692066192627
1306	T	1989-01-19	7.930513858795166
1307	T	1989-01-20	8.001321792602539
1308	T	1989-01-23	7.9069108963012695
1309	T	1989-01-24	8.119335174560547
1310	T	1989-01-25	8.095732688903809
1311	T	1989-01-26	8.16654109954834
1312	T	1989-01-27	8.213746070861816
1313	T	1989-01-30	8.26095199584961
1314	T	1989-01-31	8.237348556518555
1315	T	1989-02-01	8.190143585205078
1316	T	1989-02-02	8.095732688903809
1317	T	1989-02-03	8.095732688903809
1318	T	1989-02-06	8.048526763916016
1319	T	1989-02-07	8.308156967163086
1320	T	1989-02-08	8.213746070861816
1321	T	1989-02-09	8.213746070861816
1322	T	1989-02-10	8.16654109954834
1323	T	1989-02-13	8.190143585205078
1324	T	1989-02-14	8.213746070861816
1325	T	1989-02-15	8.095732688903809
1326	T	1989-02-16	8.142937660217285
1327	T	1989-02-17	8.308156967163086
1328	T	1989-02-21	8.26095199584961
1329	T	1989-02-22	8.237348556518555
1330	T	1989-02-23	8.355362892150879
1331	T	1989-02-24	8.237348556518555
1332	T	1989-02-27	8.26095199584961
1333	T	1989-02-28	8.237348556518555
1334	T	1989-03-01	8.213746070861816
1335	T	1989-03-02	8.355362892150879
1336	T	1989-03-03	8.402567863464355
1337	T	1989-03-06	8.662198066711426
1338	T	1989-03-07	8.544183731079102
1339	T	1989-03-08	8.567787170410156
1340	T	1989-03-09	8.52058219909668
1341	T	1989-03-10	8.449772834777832
1342	T	1989-03-13	8.567787170410156
1343	T	1989-03-14	8.567787170410156
1344	T	1989-03-15	8.544183731079102
1345	T	1989-03-16	8.591389656066895
1346	T	1989-03-17	8.378965377807617
1347	T	1989-03-20	8.402567863464355
1348	T	1989-03-21	8.355362892150879
1349	T	1989-03-22	8.378965377807617
1350	T	1989-03-23	8.33176040649414
1351	T	1989-03-27	8.378965377807617
1352	T	1989-03-28	8.473376274108887
1353	T	1989-03-29	8.496978759765625
1354	T	1989-03-30	8.449772834777832
1355	T	1989-03-31	8.473376274108887
1356	T	1989-04-03	8.473376274108887
1357	T	1989-04-04	8.308156967163086
1358	T	1989-04-05	8.355362892150879
1359	T	1989-04-06	8.308156967163086
1360	T	1989-04-07	8.308156967163086
1361	T	1989-04-10	8.33176040649414
1362	T	1989-04-11	8.355362892150879
1363	T	1989-04-12	8.355362892150879
1364	T	1989-04-13	8.33176040649414
1365	T	1989-04-14	8.42617130279541
1366	T	1989-04-17	8.473376274108887
1367	T	1989-04-18	8.614992141723633
1368	T	1989-04-19	8.780211448669434
1369	T	1989-04-20	8.874622344970703
1370	T	1989-04-21	8.945430755615234
1371	T	1989-04-24	9.016239166259766
1372	T	1989-04-25	9.016239166259766
1373	T	1989-04-26	9.039840698242188
1374	T	1989-04-27	9.08704662322998
1375	T	1989-04-28	9.08704662322998
1376	T	1989-05-01	9.063444137573242
1377	T	1989-05-02	9.039840698242188
1378	T	1989-05-03	9.063444137573242
1379	T	1989-05-04	9.063444137573242
1380	T	1989-05-05	9.205060005187988
1381	T	1989-05-08	9.110650062561035
1382	T	1989-05-09	9.08704662322998
1383	T	1989-05-10	9.110650062561035
1384	T	1989-05-11	9.228663444519043
1385	T	1989-05-12	9.511896133422852
1386	T	1989-05-15	9.559101104736328
1387	T	1989-05-16	9.677115440368652
1388	T	1989-05-17	9.865937232971191
1389	T	1989-05-18	9.960347175598145
1390	T	1989-05-19	10.054758071899414
1391	T	1989-05-22	10.007553100585938
1392	T	1989-05-23	9.771526336669922
1393	T	1989-05-24	9.818731307983398
1394	T	1989-05-25	9.724320411682129
1395	T	1989-05-26	9.818731307983398
1396	T	1989-05-30	9.653512001037598
1397	T	1989-05-31	9.747922897338867
1398	T	1989-06-01	9.795127868652344
1399	T	1989-06-02	10.007553100585938
1400	T	1989-06-05	9.913142204284668
1401	T	1989-06-06	9.983949661254883
1402	T	1989-06-07	10.172772407531738
1403	T	1989-06-08	10.054758071899414
1404	T	1989-06-09	10.101963996887207
1405	T	1989-06-12	10.007553100585938
1406	T	1989-06-13	9.795127868652344
1407	T	1989-06-14	9.842333793640137
1408	T	1989-06-15	9.747922897338867
1409	T	1989-06-16	9.70071792602539
1410	T	1989-06-19	9.677115440368652
1411	T	1989-06-20	9.535497665405273
1412	T	1989-06-21	9.417485237121582
1413	T	1989-06-22	9.582703590393066
1414	T	1989-06-23	9.865937232971191
1415	T	1989-06-26	9.865937232971191
1416	T	1989-06-27	9.818731307983398
1417	T	1989-06-28	9.724320411682129
1418	T	1989-06-29	9.535497665405273
1419	T	1989-06-30	9.629908561706543
1420	T	1989-07-03	9.771526336669922
1421	T	1989-07-05	9.747922897338867
1422	T	1989-07-06	9.771526336669922
1423	T	1989-07-07	9.842333793640137
1424	T	1989-07-10	10.007553100585938
1425	T	1989-07-11	10.196374893188477
1426	T	1989-07-12	10.219977378845215
1427	T	1989-07-13	10.149168968200684
1428	T	1989-07-14	10.29078483581543
1429	T	1989-07-17	10.29078483581543
1430	T	1989-07-18	10.3851957321167
1431	T	1989-07-19	10.337990760803223
1432	T	1989-07-20	10.125565528869629
1433	T	1989-07-21	10.054758071899414
1434	T	1989-07-24	10.007553100585938
1435	T	1989-07-25	10.054758071899414
1436	T	1989-07-26	10.337990760803223
1437	T	1989-07-27	10.432401657104492
1438	T	1989-07-28	10.5504150390625
1439	T	1989-07-31	10.739236831665039
1440	T	1989-08-01	10.762840270996094
1441	T	1989-08-02	10.786442756652832
1442	T	1989-08-03	10.762840270996094
1443	T	1989-08-04	10.64482593536377
1444	T	1989-08-07	10.833647727966309
1445	T	1989-08-08	10.786442756652832
1446	T	1989-08-09	10.597620964050293
1447	T	1989-08-10	10.526812553405762
1448	T	1989-08-11	10.337990760803223
1449	T	1989-08-14	10.29078483581543
1450	T	1989-08-15	10.337990760803223
1451	T	1989-08-16	10.3851957321167
1452	T	1989-08-17	10.3851957321167
1453	T	1989-08-18	10.456005096435547
1454	T	1989-08-21	10.196374893188477
1455	T	1989-08-22	10.054758071899414
1456	T	1989-08-23	10.054758071899414
1457	T	1989-08-24	10.196374893188477
1458	T	1989-08-25	10.125565528869629
1459	T	1989-08-28	10.196374893188477
1460	T	1989-08-29	10.149168968200684
1461	T	1989-08-30	10.172772407531738
1462	T	1989-08-31	10.172772407531738
1463	T	1989-09-01	10.267183303833008
1464	T	1989-09-05	10.267183303833008
1465	T	1989-09-06	10.125565528869629
1466	T	1989-09-07	10.101963996887207
1467	T	1989-09-08	10.054758071899414
1468	T	1989-09-11	10.031155586242676
1469	T	1989-09-12	10.031155586242676
1470	T	1989-09-13	10.125565528869629
1471	T	1989-09-14	10.101963996887207
1472	T	1989-09-15	10.29078483581543
1473	T	1989-09-18	10.479606628417969
1474	T	1989-09-19	10.574017524719238
1475	T	1989-09-20	10.574017524719238
1476	T	1989-09-21	10.479606628417969
1477	T	1989-09-22	10.432401657104492
1478	T	1989-09-25	10.29078483581543
1479	T	1989-09-26	10.3851957321167
1480	T	1989-09-27	10.5504150390625
1481	T	1989-09-28	10.64482593536377
1482	T	1989-09-29	10.739236831665039
1483	T	1989-10-02	10.81004524230957
1484	T	1989-10-03	10.739236831665039
1485	T	1989-10-04	10.857251167297363
1486	T	1989-10-05	10.951662063598633
1487	T	1989-10-06	11.046072959899902
1488	T	1989-10-09	10.975263595581055
1489	T	1989-10-10	11.022470474243164
1490	T	1989-10-11	10.99886703491211
1491	T	1989-10-12	10.951662063598633
1492	T	1989-10-13	10.196374893188477
1493	T	1989-10-16	10.64482593536377
1494	T	1989-10-17	10.5504150390625
1495	T	1989-10-18	10.5504150390625
1496	T	1989-10-19	10.786442756652832
1497	T	1989-10-20	10.90445613861084
1498	T	1989-10-23	10.833647727966309
1499	T	1989-10-24	10.833647727966309
1500	T	1989-10-25	10.857251167297363
1501	T	1989-10-26	10.7156343460083
1502	T	1989-10-27	10.526812553405762
1503	T	1989-10-30	10.479606628417969
1504	T	1989-10-31	10.479606628417969
1505	T	1989-11-01	10.3851957321167
1506	T	1989-11-02	10.314388275146484
1507	T	1989-11-03	10.031155586242676
1508	T	1989-11-06	10.125565528869629
1509	T	1989-11-07	10.29078483581543
1510	T	1989-11-08	10.408799171447754
1511	T	1989-11-09	10.337990760803223
1512	T	1989-11-10	10.456005096435547
1513	T	1989-11-13	10.432401657104492
1514	T	1989-11-14	10.479606628417969
1515	T	1989-11-15	10.503210067749023
1516	T	1989-11-16	10.3851957321167
1517	T	1989-11-17	10.361594200134277
1518	T	1989-11-20	10.29078483581543
1519	T	1989-11-21	10.172772407531738
1520	T	1989-11-22	10.196374893188477
1521	T	1989-11-24	10.243579864501953
1522	T	1989-11-27	10.29078483581543
1523	T	1989-11-28	10.243579864501953
1524	T	1989-11-29	10.408799171447754
1525	T	1989-11-30	10.668429374694824
1526	T	1989-12-01	10.833647727966309
1527	T	1989-12-04	11.046072959899902
1528	T	1989-12-05	10.951662063598633
1529	T	1989-12-06	10.857251167297363
1530	T	1989-12-07	10.786442756652832
1531	T	1989-12-08	10.786442756652832
1532	T	1989-12-11	10.762840270996094
1533	T	1989-12-12	10.928058624267578
1534	T	1989-12-13	11.305702209472656
1535	T	1989-12-14	11.423715591430664
1536	T	1989-12-15	11.423715591430664
1537	T	1989-12-18	11.234893798828125
1538	T	1989-12-19	11.187688827514648
1539	T	1989-12-20	11.35290813446045
1540	T	1989-12-21	11.47092056274414
1541	T	1989-12-22	11.801360130310059
1542	T	1989-12-26	11.848565101623535
1543	T	1989-12-27	11.777756690979004
1544	T	1989-12-28	11.942975997924805
1545	T	1989-12-29	12.060989379882812
1546	T	1990-01-02	12.226207733154297
1547	T	1990-01-03	12.013784408569336
1548	T	1990-01-04	11.754154205322266
1549	T	1990-01-05	11.187688827514648
1550	T	1990-01-08	11.376510620117188
1551	T	1990-01-09	11.116881370544434
1552	T	1990-01-10	10.81004524230957
1553	T	1990-01-11	10.90445613861084
1554	T	1990-01-12	10.574017524719238
1555	T	1990-01-15	10.408799171447754
1556	T	1990-01-16	10.621224403381348
1557	T	1990-01-17	10.337990760803223
1558	T	1990-01-18	10.526812553405762
1559	T	1990-01-19	10.574017524719238
1560	T	1990-01-22	10.267183303833008
1561	T	1990-01-23	10.337990760803223
1562	T	1990-01-24	10.408799171447754
1563	T	1990-01-25	10.078360557556152
1564	T	1990-01-26	9.983949661254883
1565	T	1990-01-29	9.960347175598145
1566	T	1990-01-30	9.865937232971191
1567	T	1990-01-31	9.983949661254883
1568	T	1990-02-01	10.149168968200684
1569	T	1990-02-02	10.267183303833008
1570	T	1990-02-05	10.408799171447754
1571	T	1990-02-06	10.125565528869629
1572	T	1990-02-07	10.196374893188477
1573	T	1990-02-08	9.818731307983398
1574	T	1990-02-09	10.007553100585938
1575	T	1990-02-12	9.913142204284668
1576	T	1990-02-13	10.007553100585938
1577	T	1990-02-14	10.054758071899414
1578	T	1990-02-15	10.29078483581543
1579	T	1990-02-16	10.243579864501953
1580	T	1990-02-20	10.007553100585938
1581	T	1990-02-21	9.936744689941406
1582	T	1990-02-22	9.936744689941406
1583	T	1990-02-23	10.007553100585938
1584	T	1990-02-26	10.125565528869629
1585	T	1990-02-27	10.337990760803223
1586	T	1990-02-28	10.337990760803223
1587	T	1990-03-01	10.574017524719238
1588	T	1990-03-02	10.81004524230957
1589	T	1990-03-05	10.762840270996094
1590	T	1990-03-06	10.880852699279785
1591	T	1990-03-07	10.762840270996094
1592	T	1990-03-08	10.90445613861084
1593	T	1990-03-09	10.762840270996094
1594	T	1990-03-12	10.739236831665039
1595	T	1990-03-13	10.64482593536377
1596	T	1990-03-14	10.479606628417969
1597	T	1990-03-15	10.503210067749023
1598	T	1990-03-16	10.5504150390625
1599	T	1990-03-19	10.574017524719238
1600	T	1990-03-20	10.456005096435547
1601	T	1990-03-21	10.3851957321167
1602	T	1990-03-22	10.314388275146484
1603	T	1990-03-23	10.3851957321167
1604	T	1990-03-26	10.314388275146484
1605	T	1990-03-27	10.526812553405762
1606	T	1990-03-28	10.64482593536377
1607	T	1990-03-29	10.7156343460083
1608	T	1990-03-30	10.668429374694824
1609	T	1990-04-02	10.7156343460083
1610	T	1990-04-03	10.928058624267578
1611	T	1990-04-04	10.621224403381348
1612	T	1990-04-05	10.739236831665039
1613	T	1990-04-06	10.786442756652832
1614	T	1990-04-09	10.880852699279785
1615	T	1990-04-10	10.975263595581055
1616	T	1990-04-11	10.975263595581055
1617	T	1990-04-12	11.093277931213379
1618	T	1990-04-16	11.116881370544434
1619	T	1990-04-17	10.975263595581055
1620	T	1990-04-18	10.739236831665039
1621	T	1990-04-19	10.574017524719238
1622	T	1990-04-20	10.3851957321167
1623	T	1990-04-23	10.267183303833008
1624	T	1990-04-24	10.196374893188477
1625	T	1990-04-25	10.314388275146484
1626	T	1990-04-26	10.219977378845215
1627	T	1990-04-27	10.149168968200684
1628	T	1990-04-30	10.314388275146484
1629	T	1990-05-01	10.243579864501953
1630	T	1990-05-02	10.243579864501953
1631	T	1990-05-03	10.219977378845215
1632	T	1990-05-04	10.219977378845215
1633	T	1990-05-07	10.219977378845215
1634	T	1990-05-08	10.432401657104492
1635	T	1990-05-09	10.597620964050293
1636	T	1990-05-10	10.503210067749023
1637	T	1990-05-11	10.739236831665039
1638	T	1990-05-14	10.90445613861084
1639	T	1990-05-15	10.857251167297363
1640	T	1990-05-16	10.786442756652832
1641	T	1990-05-17	10.739236831665039
1642	T	1990-05-18	10.739236831665039
1643	T	1990-05-21	10.90445613861084
1644	T	1990-05-22	10.739236831665039
1645	T	1990-05-23	10.786442756652832
1646	T	1990-05-24	10.692031860351562
1647	T	1990-05-25	10.668429374694824
1648	T	1990-05-29	10.833647727966309
1649	T	1990-05-30	10.975263595581055
1650	T	1990-05-31	11.022470474243164
1651	T	1990-06-01	11.022470474243164
1652	T	1990-06-04	10.99886703491211
1653	T	1990-06-05	10.90445613861084
1654	T	1990-06-06	10.880852699279785
1655	T	1990-06-07	10.7156343460083
1656	T	1990-06-08	10.668429374694824
1657	T	1990-06-11	10.857251167297363
1658	T	1990-06-12	10.857251167297363
1659	T	1990-06-13	10.762840270996094
1660	T	1990-06-14	10.479606628417969
1661	T	1990-06-15	10.337990760803223
1662	T	1990-06-18	10.314388275146484
1663	T	1990-06-19	10.408799171447754
1664	T	1990-06-20	10.408799171447754
1665	T	1990-06-21	10.337990760803223
1666	T	1990-06-22	10.149168968200684
1667	T	1990-06-25	10.007553100585938
1668	T	1990-06-26	9.983949661254883
1669	T	1990-06-27	10.196374893188477
1670	T	1990-06-28	10.29078483581543
1671	T	1990-06-29	10.172772407531738
1672	T	1990-07-02	10.196374893188477
1673	T	1990-07-03	10.243579864501953
1674	T	1990-07-05	10.031155586242676
1675	T	1990-07-06	10.125565528869629
1676	T	1990-07-09	10.054758071899414
1677	T	1990-07-10	9.842333793640137
1678	T	1990-07-11	9.795127868652344
1679	T	1990-07-12	9.960347175598145
1680	T	1990-07-13	10.078360557556152
1681	T	1990-07-16	10.196374893188477
1682	T	1990-07-17	10.101963996887207
1683	T	1990-07-18	10.172772407531738
1684	T	1990-07-19	10.172772407531738
1685	T	1990-07-20	10.172772407531738
1686	T	1990-07-23	10.078360557556152
1687	T	1990-07-24	9.913142204284668
1688	T	1990-07-25	9.842333793640137
1689	T	1990-07-26	9.818731307983398
1690	T	1990-07-27	9.842333793640137
1691	T	1990-07-30	10.007553100585938
1692	T	1990-07-31	10.267183303833008
1693	T	1990-08-01	10.337990760803223
1694	T	1990-08-02	10.196374893188477
1695	T	1990-08-03	10.101963996887207
1696	T	1990-08-06	9.865937232971191
1697	T	1990-08-07	9.629908561706543
1698	T	1990-08-08	9.960347175598145
1699	T	1990-08-09	9.842333793640137
1700	T	1990-08-10	9.629908561706543
1701	T	1990-08-13	9.747922897338867
1702	T	1990-08-14	9.724320411682129
1703	T	1990-08-15	9.960347175598145
1704	T	1990-08-16	9.842333793640137
1705	T	1990-08-17	9.70071792602539
1706	T	1990-08-20	9.795127868652344
1707	T	1990-08-21	9.606307029724121
1708	T	1990-08-22	9.323074340820312
1709	T	1990-08-23	9.039840698242188
1710	T	1990-08-24	8.969033241271973
1711	T	1990-08-27	9.275869369506836
1712	T	1990-08-28	9.08704662322998
1713	T	1990-08-29	9.299470901489258
1714	T	1990-08-30	9.228663444519043
1715	T	1990-08-31	9.252265930175781
1716	T	1990-09-04	9.252265930175781
1717	T	1990-09-05	9.08704662322998
1718	T	1990-09-06	8.969033241271973
1719	T	1990-09-07	9.110650062561035
1720	T	1990-09-10	9.063444137573242
1721	T	1990-09-11	8.969033241271973
1722	T	1990-09-12	8.992635726928711
1723	T	1990-09-13	8.992635726928711
1724	T	1990-09-14	9.063444137573242
1725	T	1990-09-17	9.110650062561035
1726	T	1990-09-18	9.205060005187988
1727	T	1990-09-19	9.205060005187988
1728	T	1990-09-20	9.110650062561035
1729	T	1990-09-21	9.34667682647705
1730	T	1990-09-24	9.34667682647705
1731	T	1990-09-25	9.511896133422852
1732	T	1990-09-26	9.559101104736328
1733	T	1990-09-27	9.629908561706543
1734	T	1990-09-28	9.889538764953613
1735	T	1990-10-01	10.456005096435547
1736	T	1990-10-02	10.479606628417969
1737	T	1990-10-03	10.125565528869629
1738	T	1990-10-04	10.101963996887207
1739	T	1990-10-05	10.078360557556152
1740	T	1990-10-08	10.219977378845215
1741	T	1990-10-09	10.007553100585938
1742	T	1990-10-10	9.771526336669922
1743	T	1990-10-11	9.865937232971191
1744	T	1990-10-12	10.149168968200684
1745	T	1990-10-15	10.456005096435547
1746	T	1990-10-16	10.243579864501953
1747	T	1990-10-17	10.125565528869629
1748	T	1990-10-18	10.078360557556152
1749	T	1990-10-19	10.078360557556152
1750	T	1990-10-22	10.007553100585938
1751	T	1990-10-23	10.007553100585938
1752	T	1990-10-24	10.101963996887207
1753	T	1990-10-25	10.054758071899414
1754	T	1990-10-26	9.960347175598145
1755	T	1990-10-29	9.889538764953613
1756	T	1990-10-30	10.007553100585938
1757	T	1990-10-31	10.29078483581543
1758	T	1990-11-01	10.361594200134277
1759	T	1990-11-02	10.5504150390625
1760	T	1990-11-05	10.621224403381348
1761	T	1990-11-06	10.503210067749023
1762	T	1990-11-07	10.3851957321167
1763	T	1990-11-08	10.243579864501953
1764	T	1990-11-09	10.125565528869629
1765	T	1990-11-12	10.196374893188477
1766	T	1990-11-13	9.960347175598145
1767	T	1990-11-14	10.007553100585938
1768	T	1990-11-15	10.007553100585938
1769	T	1990-11-16	9.983949661254883
1770	T	1990-11-19	9.913142204284668
1771	T	1990-11-20	9.913142204284668
1772	T	1990-11-21	9.983949661254883
1773	T	1990-11-23	9.983949661254883
1774	T	1990-11-26	9.889538764953613
1775	T	1990-11-27	10.125565528869629
1776	T	1990-11-28	10.243579864501953
1777	T	1990-11-29	10.314388275146484
1778	T	1990-11-30	10.408799171447754
1779	T	1990-12-03	10.361594200134277
1780	T	1990-12-04	10.479606628417969
1781	T	1990-12-05	10.597620964050293
1782	T	1990-12-06	10.621224403381348
1783	T	1990-12-07	10.64482593536377
1784	T	1990-12-10	10.5504150390625
1785	T	1990-12-11	10.456005096435547
1786	T	1990-12-12	10.621224403381348
1787	T	1990-12-13	10.621224403381348
1788	T	1990-12-14	10.621224403381348
1789	T	1990-12-17	10.597620964050293
1790	T	1990-12-18	10.762840270996094
1791	T	1990-12-19	10.786442756652832
1792	T	1990-12-20	10.668429374694824
1793	T	1990-12-21	10.692031860351562
1794	T	1990-12-24	10.64482593536377
1795	T	1990-12-26	10.64482593536377
1796	T	1990-12-27	10.5504150390625
1797	T	1990-12-28	10.526812553405762
1798	T	1990-12-31	10.574017524719238
1799	T	1991-01-02	10.526812553405762
1800	T	1991-01-03	10.408799171447754
1801	T	1991-01-04	10.196374893188477
1802	T	1991-01-07	10.031155586242676
1803	T	1991-01-08	9.936744689941406
1804	T	1991-01-09	9.865937232971191
1805	T	1991-01-10	9.936744689941406
1806	T	1991-01-11	9.913142204284668
1807	T	1991-01-14	9.771526336669922
1808	T	1991-01-15	9.818731307983398
1809	T	1991-01-16	9.677115440368652
1810	T	1991-01-17	10.078360557556152
1811	T	1991-01-18	10.337990760803223
1812	T	1991-01-21	10.432401657104492
1813	T	1991-01-22	9.936744689941406
1814	T	1991-01-23	9.488292694091797
1815	T	1991-01-24	9.629908561706543
1816	T	1991-01-25	9.653512001037598
1817	T	1991-01-28	9.724320411682129
1818	T	1991-01-29	9.747922897338867
1819	T	1991-01-30	9.747922897338867
1820	T	1991-01-31	9.865937232971191
1821	T	1991-02-01	9.865937232971191
1822	T	1991-02-04	9.913142204284668
1823	T	1991-02-05	10.031155586242676
1824	T	1991-02-06	10.314388275146484
1825	T	1991-02-07	10.456005096435547
1826	T	1991-02-08	10.5504150390625
1827	T	1991-02-11	10.786442756652832
1828	T	1991-02-12	10.5504150390625
1829	T	1991-02-13	10.692031860351562
1830	T	1991-02-14	10.574017524719238
1831	T	1991-02-15	10.668429374694824
1832	T	1991-02-19	10.597620964050293
1833	T	1991-02-20	10.337990760803223
1834	T	1991-02-21	10.337990760803223
1835	T	1991-02-22	10.267183303833008
1836	T	1991-02-25	10.196374893188477
1837	T	1991-02-26	10.101963996887207
1838	T	1991-02-27	10.196374893188477
1839	T	1991-02-28	10.149168968200684
1840	T	1991-03-01	10.219977378845215
1841	T	1991-03-04	10.149168968200684
1842	T	1991-03-05	10.29078483581543
1843	T	1991-03-06	10.29078483581543
1844	T	1991-03-07	10.219977378845215
1845	T	1991-03-08	10.172772407531738
1846	T	1991-03-11	10.172772407531738
1847	T	1991-03-12	10.078360557556152
1848	T	1991-03-13	10.149168968200684
1849	T	1991-03-14	10.149168968200684
1850	T	1991-03-15	10.267183303833008
1851	T	1991-03-18	10.503210067749023
1852	T	1991-03-19	10.314388275146484
1853	T	1991-03-20	10.267183303833008
1854	T	1991-03-21	10.243579864501953
1855	T	1991-03-22	10.219977378845215
1856	T	1991-03-25	10.337990760803223
1857	T	1991-03-26	10.597620964050293
1858	T	1991-03-27	10.479606628417969
1859	T	1991-03-28	10.597620964050293
1860	T	1991-04-01	10.361594200134277
1861	T	1991-04-02	10.503210067749023
1862	T	1991-04-03	10.5504150390625
1863	T	1991-04-04	10.337990760803223
1864	T	1991-04-05	10.078360557556152
1865	T	1991-04-08	10.007553100585938
1866	T	1991-04-09	9.936744689941406
1867	T	1991-04-10	9.889538764953613
1868	T	1991-04-11	9.960347175598145
1869	T	1991-04-12	10.007553100585938
1870	T	1991-04-15	10.078360557556152
1871	T	1991-04-16	10.078360557556152
1872	T	1991-04-17	10.196374893188477
1873	T	1991-04-18	10.219977378845215
1874	T	1991-04-19	10.196374893188477
1875	T	1991-04-22	10.125565528869629
1876	T	1991-04-23	10.101963996887207
1877	T	1991-04-24	10.031155586242676
1878	T	1991-04-25	10.007553100585938
1879	T	1991-04-26	10.054758071899414
1880	T	1991-04-29	9.936744689941406
1881	T	1991-04-30	10.078360557556152
1882	T	1991-05-01	10.101963996887207
1883	T	1991-05-02	9.983949661254883
1884	T	1991-05-03	10.031155586242676
1885	T	1991-05-06	10.007553100585938
1886	T	1991-05-07	9.936744689941406
1887	T	1991-05-08	9.771526336669922
1888	T	1991-05-09	9.606307029724121
1889	T	1991-05-10	9.417485237121582
1890	T	1991-05-13	9.488292694091797
1891	T	1991-05-14	9.417485237121582
1892	T	1991-05-15	9.34667682647705
1893	T	1991-05-16	9.34667682647705
1894	T	1991-05-17	9.464690208435059
1895	T	1991-05-20	9.417485237121582
1896	T	1991-05-21	9.535497665405273
1897	T	1991-05-22	9.488292694091797
1898	T	1991-05-23	9.44108772277832
1899	T	1991-05-24	9.44108772277832
1900	T	1991-05-28	9.417485237121582
1901	T	1991-05-29	9.44108772277832
1902	T	1991-05-30	9.70071792602539
1903	T	1991-05-31	9.771526336669922
1904	T	1991-06-03	9.535497665405273
1905	T	1991-06-04	9.511896133422852
1906	T	1991-06-05	9.44108772277832
1907	T	1991-06-06	9.417485237121582
1908	T	1991-06-07	9.393881797790527
1909	T	1991-06-10	9.393881797790527
1910	T	1991-06-11	9.582703590393066
1911	T	1991-06-12	9.488292694091797
1912	T	1991-06-13	9.582703590393066
1913	T	1991-06-14	9.842333793640137
1914	T	1991-06-17	9.70071792602539
1915	T	1991-06-18	9.653512001037598
1916	T	1991-06-19	9.535497665405273
1917	T	1991-06-20	9.629908561706543
1918	T	1991-06-21	9.653512001037598
1919	T	1991-06-24	9.629908561706543
1920	T	1991-06-25	9.70071792602539
1921	T	1991-06-26	9.747922897338867
1922	T	1991-06-27	9.983949661254883
1923	T	1991-06-28	10.101963996887207
1924	T	1991-07-01	10.337990760803223
1925	T	1991-07-02	10.219977378845215
1926	T	1991-07-03	10.007553100585938
1927	T	1991-07-05	10.007553100585938
1928	T	1991-07-08	10.054758071899414
1929	T	1991-07-09	10.031155586242676
1930	T	1991-07-10	10.149168968200684
1931	T	1991-07-11	10.196374893188477
1932	T	1991-07-12	10.219977378845215
1933	T	1991-07-15	10.29078483581543
1934	T	1991-07-16	10.196374893188477
1935	T	1991-07-17	10.125565528869629
1936	T	1991-07-18	10.243579864501953
1937	T	1991-07-19	10.149168968200684
1938	T	1991-07-22	9.960347175598145
1939	T	1991-07-23	9.818731307983398
1940	T	1991-07-24	9.889538764953613
1941	T	1991-07-25	9.936744689941406
1942	T	1991-07-26	9.936744689941406
1943	T	1991-07-29	10.007553100585938
1944	T	1991-07-30	10.101963996887207
1945	T	1991-07-31	10.196374893188477
1946	T	1991-08-01	10.149168968200684
1947	T	1991-08-02	10.243579864501953
1948	T	1991-08-05	10.267183303833008
1949	T	1991-08-06	10.3851957321167
1950	T	1991-08-07	10.267183303833008
1951	T	1991-08-08	10.267183303833008
1952	T	1991-08-09	10.3851957321167
1953	T	1991-08-12	10.314388275146484
1954	T	1991-08-13	10.172772407531738
1955	T	1991-08-14	10.196374893188477
1956	T	1991-08-15	10.196374893188477
1957	T	1991-08-16	10.078360557556152
1958	T	1991-08-19	9.795127868652344
1959	T	1991-08-20	9.889538764953613
1960	T	1991-08-21	10.196374893188477
1961	T	1991-08-22	10.172772407531738
1962	T	1991-08-23	10.314388275146484
1963	T	1991-08-26	10.432401657104492
1964	T	1991-08-27	10.361594200134277
1965	T	1991-08-28	10.3851957321167
1966	T	1991-08-29	10.337990760803223
1967	T	1991-08-30	10.3851957321167
1968	T	1991-09-03	10.479606628417969
1969	T	1991-09-04	10.456005096435547
1970	T	1991-09-05	10.479606628417969
1971	T	1991-09-06	10.5504150390625
1972	T	1991-09-09	10.5504150390625
1973	T	1991-09-10	10.456005096435547
1974	T	1991-09-11	10.621224403381348
1975	T	1991-09-12	10.762840270996094
1976	T	1991-09-13	10.5504150390625
1977	T	1991-09-16	10.64482593536377
1978	T	1991-09-17	10.668429374694824
1979	T	1991-09-18	10.81004524230957
1980	T	1991-09-19	10.857251167297363
1981	T	1991-09-20	10.692031860351562
1982	T	1991-09-23	10.64482593536377
1983	T	1991-09-24	10.574017524719238
1984	T	1991-09-25	10.361594200134277
1985	T	1991-09-26	10.3851957321167
1986	T	1991-09-27	10.3851957321167
1987	T	1991-09-30	10.5504150390625
1988	T	1991-10-01	10.692031860351562
1989	T	1991-10-02	10.5504150390625
1990	T	1991-10-03	10.668429374694824
1991	T	1991-10-04	10.432401657104492
1992	T	1991-10-07	10.267183303833008
1993	T	1991-10-08	10.479606628417969
1994	T	1991-10-09	10.172772407531738
1995	T	1991-10-10	10.3851957321167
1996	T	1991-10-11	10.432401657104492
1997	T	1991-10-14	10.503210067749023
1998	T	1991-10-15	10.64482593536377
1999	T	1991-10-16	10.574017524719238
2000	T	1991-10-17	10.64482593536377
2001	T	1991-10-18	10.833647727966309
2002	T	1991-10-21	10.880852699279785
2003	T	1991-10-22	10.833647727966309
2004	T	1991-10-23	10.668429374694824
2005	T	1991-10-24	10.574017524719238
2006	T	1991-10-25	10.64482593536377
2007	T	1991-10-28	10.880852699279785
2008	T	1991-10-29	11.093277931213379
2009	T	1991-10-30	11.211292266845703
2010	T	1991-10-31	11.35290813446045
2011	T	1991-11-01	11.400113105773926
2012	T	1991-11-04	11.234893798828125
2013	T	1991-11-05	11.187688827514648
2014	T	1991-11-06	11.329304695129395
2015	T	1991-11-07	11.47092056274414
2016	T	1991-11-08	11.47092056274414
2017	T	1991-11-11	11.35290813446045
2018	T	1991-11-12	11.447319030761719
2019	T	1991-11-13	11.400113105773926
2020	T	1991-11-14	11.400113105773926
2021	T	1991-11-15	11.046072959899902
2022	T	1991-11-18	11.116881370544434
2023	T	1991-11-19	10.928058624267578
2024	T	1991-11-20	11.06967544555664
2025	T	1991-11-21	11.211292266845703
2026	T	1991-11-22	10.857251167297363
2027	T	1991-11-25	10.833647727966309
2028	T	1991-11-26	10.880852699279785
2029	T	1991-11-27	10.833647727966309
2030	T	1991-11-29	10.90445613861084
2031	T	1991-12-02	10.951662063598633
2032	T	1991-12-03	10.833647727966309
2033	T	1991-12-04	10.90445613861084
2034	T	1991-12-05	10.739236831665039
2035	T	1991-12-06	10.786442756652832
2036	T	1991-12-09	10.928058624267578
2037	T	1991-12-10	11.093277931213379
2038	T	1991-12-11	11.140482902526855
2039	T	1991-12-12	11.376510620117188
2040	T	1991-12-13	11.541729927062988
2041	T	1991-12-16	11.423715591430664
2042	T	1991-12-17	11.282099723815918
2043	T	1991-12-18	11.305702209472656
2044	T	1991-12-19	11.494524002075195
2045	T	1991-12-20	11.91937255859375
2046	T	1991-12-23	12.415029525756836
2047	T	1991-12-24	12.131797790527344
2048	T	1991-12-26	12.08459186553955
2049	T	1991-12-27	11.96657943725586
2050	T	1991-12-30	12.155400276184082
2051	T	1991-12-31	12.202606201171875
2052	T	1992-01-02	12.297017097473145
2053	T	1992-01-03	12.36782455444336
2054	T	1992-01-06	12.202606201171875
2055	T	1992-01-07	12.131797790527344
2056	T	1992-01-08	12.08459186553955
2057	T	1992-01-09	12.08459186553955
2058	T	1992-01-10	11.91937255859375
2059	T	1992-01-13	11.895770072937012
2060	T	1992-01-14	11.82496166229248
2061	T	1992-01-15	11.541729927062988
2062	T	1992-01-16	11.494524002075195
2063	T	1992-01-17	11.659743309020996
2064	T	1992-01-20	11.51812744140625
2065	T	1992-01-21	11.683345794677734
2066	T	1992-01-22	11.777756690979004
2067	T	1992-01-23	11.636139869689941
2068	T	1992-01-24	11.636139869689941
2069	T	1992-01-27	11.706949234008789
2070	T	1992-01-28	11.706949234008789
2071	T	1992-01-29	11.541729927062988
2072	T	1992-01-30	11.61253833770752
2073	T	1992-01-31	11.400113105773926
2074	T	1992-02-03	11.35290813446045
2075	T	1992-02-04	11.47092056274414
2076	T	1992-02-05	11.541729927062988
2077	T	1992-02-06	11.400113105773926
2078	T	1992-02-07	11.093277931213379
2079	T	1992-02-10	11.329304695129395
2080	T	1992-02-11	11.51812744140625
2081	T	1992-02-12	11.565332412719727
2082	T	1992-02-13	11.376510620117188
2083	T	1992-02-14	11.35290813446045
2084	T	1992-02-18	11.06967544555664
2085	T	1992-02-19	11.116881370544434
2086	T	1992-02-20	11.116881370544434
2087	T	1992-02-21	10.857251167297363
2088	T	1992-02-24	10.928058624267578
2089	T	1992-02-25	10.90445613861084
2090	T	1992-02-26	11.187688827514648
2091	T	1992-02-27	11.282099723815918
2092	T	1992-02-28	11.400113105773926
2093	T	1992-03-02	11.305702209472656
2094	T	1992-03-03	11.400113105773926
2095	T	1992-03-04	11.234893798828125
2096	T	1992-03-05	10.99886703491211
2097	T	1992-03-06	10.975263595581055
2098	T	1992-03-09	11.116881370544434
2099	T	1992-03-10	10.99886703491211
2100	T	1992-03-11	10.928058624267578
2101	T	1992-03-12	10.880852699279785
2102	T	1992-03-13	10.99886703491211
2103	T	1992-03-16	11.046072959899902
2104	T	1992-03-17	11.116881370544434
2105	T	1992-03-18	10.99886703491211
2106	T	1992-03-19	11.06967544555664
2107	T	1992-03-20	11.093277931213379
2108	T	1992-03-23	11.06967544555664
2109	T	1992-03-24	11.046072959899902
2110	T	1992-03-25	10.975263595581055
2111	T	1992-03-26	11.022470474243164
2112	T	1992-03-27	10.951662063598633
2113	T	1992-03-30	10.951662063598633
2114	T	1992-03-31	10.857251167297363
2115	T	1992-04-01	10.975263595581055
2116	T	1992-04-02	10.857251167297363
2117	T	1992-04-03	10.90445613861084
2118	T	1992-04-06	10.99886703491211
2119	T	1992-04-07	10.90445613861084
2120	T	1992-04-08	10.739236831665039
2121	T	1992-04-09	10.833647727966309
2122	T	1992-04-10	11.093277931213379
2123	T	1992-04-13	11.329304695129395
2124	T	1992-04-14	11.51812744140625
2125	T	1992-04-15	11.588934898376465
2126	T	1992-04-16	11.61253833770752
2127	T	1992-04-20	11.683345794677734
2128	T	1992-04-21	11.636139869689941
2129	T	1992-04-22	11.754154205322266
2130	T	1992-04-23	11.801360130310059
2131	T	1992-04-24	11.82496166229248
2132	T	1992-04-27	11.91937255859375
2133	T	1992-04-28	11.895770072937012
2134	T	1992-04-29	11.801360130310059
2135	T	1992-04-30	11.777756690979004
2136	T	1992-05-01	11.777756690979004
2137	T	1992-05-04	11.777756690979004
2138	T	1992-05-05	11.706949234008789
2139	T	1992-05-06	11.706949234008789
2140	T	1992-05-07	11.565332412719727
2141	T	1992-05-08	11.754154205322266
2142	T	1992-05-11	11.730550765991211
2143	T	1992-05-12	11.659743309020996
2144	T	1992-05-13	11.730550765991211
2145	T	1992-05-14	11.990180969238281
2146	T	1992-05-15	11.895770072937012
2147	T	1992-05-18	12.037386894226074
2148	T	1992-05-19	12.037386894226074
2149	T	1992-05-20	11.895770072937012
2150	T	1992-05-21	11.683345794677734
2151	T	1992-05-22	11.659743309020996
2152	T	1992-05-26	11.423715591430664
2153	T	1992-05-27	11.565332412719727
2154	T	1992-05-28	11.494524002075195
2155	T	1992-05-29	11.376510620117188
2156	T	1992-06-01	11.47092056274414
2157	T	1992-06-02	11.329304695129395
2158	T	1992-06-03	11.329304695129395
2159	T	1992-06-04	11.329304695129395
2160	T	1992-06-05	11.400113105773926
2161	T	1992-06-08	11.541729927062988
2162	T	1992-06-09	11.541729927062988
2163	T	1992-06-10	11.376510620117188
2164	T	1992-06-11	11.659743309020996
2165	T	1992-06-12	11.61253833770752
2166	T	1992-06-15	11.659743309020996
2167	T	1992-06-16	11.683345794677734
2168	T	1992-06-17	11.565332412719727
2169	T	1992-06-18	11.51812744140625
2170	T	1992-06-19	11.636139869689941
2171	T	1992-06-22	11.588934898376465
2172	T	1992-06-23	11.447319030761719
2173	T	1992-06-24	11.305702209472656
2174	T	1992-06-25	11.234893798828125
2175	T	1992-06-26	11.305702209472656
2176	T	1992-06-29	11.447319030761719
2177	T	1992-06-30	11.51812744140625
2178	T	1992-07-01	11.754154205322266
2179	T	1992-07-02	11.872167587280273
2180	T	1992-07-06	12.037386894226074
2181	T	1992-07-07	12.037386894226074
2182	T	1992-07-08	12.060989379882812
2183	T	1992-07-09	12.060989379882812
2184	T	1992-07-10	11.990180969238281
2185	T	1992-07-13	11.96657943725586
2186	T	1992-07-14	12.013784408569336
2187	T	1992-07-15	12.155400276184082
2188	T	1992-07-16	12.462236404418945
2189	T	1992-07-17	12.462236404418945
2190	T	1992-07-20	12.344222068786621
2191	T	1992-07-21	12.27341365814209
2192	T	1992-07-22	12.202606201171875
2193	T	1992-07-23	12.249811172485352
2194	T	1992-07-24	12.202606201171875
2195	T	1992-07-27	12.344222068786621
2196	T	1992-07-28	12.297017097473145
2197	T	1992-07-29	12.415029525756836
2198	T	1992-07-30	12.391427040100098
2199	T	1992-07-31	12.43863296508789
2200	T	1992-08-03	12.36782455444336
2201	T	1992-08-04	12.415029525756836
2202	T	1992-08-05	12.462236404418945
2203	T	1992-08-06	12.36782455444336
2204	T	1992-08-07	12.344222068786621
2205	T	1992-08-10	12.320618629455566
2206	T	1992-08-11	12.462236404418945
2207	T	1992-08-12	12.391427040100098
2208	T	1992-08-13	12.462236404418945
2209	T	1992-08-14	12.698263168334961
2210	T	1992-08-17	12.957893371582031
2211	T	1992-08-18	12.981494903564453
2212	T	1992-08-19	12.934289932250977
2213	T	1992-08-20	12.934289932250977
2214	T	1992-08-21	12.981494903564453
2215	T	1992-08-24	12.839879035949707
2216	T	1992-08-25	12.957893371582031
2217	T	1992-08-26	12.839879035949707
2218	T	1992-08-27	12.745468139648438
2219	T	1992-08-28	12.580248832702637
2220	T	1992-08-31	12.556647300720215
2221	T	1992-09-01	12.769070625305176
2222	T	1992-09-02	12.7218656539917
2223	T	1992-09-03	12.698263168334961
2224	T	1992-09-04	12.7218656539917
2225	T	1992-09-08	12.674659729003906
2226	T	1992-09-09	12.651057243347168
2227	T	1992-09-10	12.651057243347168
2228	T	1992-09-11	12.415029525756836
2229	T	1992-09-14	12.509441375732422
2230	T	1992-09-15	12.344222068786621
2231	T	1992-09-16	12.320618629455566
2232	T	1992-09-17	12.320618629455566
2233	T	1992-09-18	12.485837936401367
2234	T	1992-09-21	12.249811172485352
2235	T	1992-09-22	12.155400276184082
2236	T	1992-09-23	12.297017097473145
2237	T	1992-09-24	12.43863296508789
2238	T	1992-09-25	12.485837936401367
2239	T	1992-09-28	12.603852272033691
2240	T	1992-09-29	12.7218656539917
2241	T	1992-09-30	12.934289932250977
2242	T	1992-10-01	12.934289932250977
2243	T	1992-10-02	12.816275596618652
2244	T	1992-10-05	12.603852272033691
2245	T	1992-10-06	12.509441375732422
2246	T	1992-10-07	12.391427040100098
2247	T	1992-10-08	12.485837936401367
2248	T	1992-10-09	12.556647300720215
2249	T	1992-10-12	12.910687446594238
2250	T	1992-10-13	12.981494903564453
2251	T	1992-10-14	12.957893371582031
2252	T	1992-10-15	12.934289932250977
2253	T	1992-10-16	12.981494903564453
2254	T	1992-10-19	13.170316696166992
2255	T	1992-10-20	13.0523042678833
2256	T	1992-10-21	12.674659729003906
2257	T	1992-10-22	12.391427040100098
2258	T	1992-10-23	12.391427040100098
2259	T	1992-10-26	12.53304386138916
2260	T	1992-10-27	12.580248832702637
2261	T	1992-10-28	12.62745475769043
2262	T	1992-10-29	12.651057243347168
2263	T	1992-10-30	12.603852272033691
2264	T	1992-11-02	12.745468139648438
2265	T	1992-11-03	12.53304386138916
2266	T	1992-11-04	12.603852272033691
2267	T	1992-11-05	12.415029525756836
2268	T	1992-11-06	12.17900276184082
2269	T	1992-11-09	12.060989379882812
2270	T	1992-11-10	12.08459186553955
2271	T	1992-11-11	12.08459186553955
2272	T	1992-11-12	12.155400276184082
2273	T	1992-11-13	12.17900276184082
2274	T	1992-11-16	12.297017097473145
2275	T	1992-11-17	12.415029525756836
2276	T	1992-11-18	12.698263168334961
2277	T	1992-11-19	12.957893371582031
2278	T	1992-11-20	13.028700828552246
2279	T	1992-11-23	13.028700828552246
2280	T	1992-11-24	13.14671516418457
2281	T	1992-11-25	13.311934471130371
2282	T	1992-11-27	13.193920135498047
2283	T	1992-11-30	13.099509239196777
2284	T	1992-12-01	13.099509239196777
2285	T	1992-12-02	13.099509239196777
2286	T	1992-12-03	13.335536003112793
2287	T	1992-12-04	13.217522621154785
2288	T	1992-12-07	13.382741928100586
2289	T	1992-12-08	13.571562767028809
2290	T	1992-12-09	13.429946899414062
2291	T	1992-12-10	13.382741928100586
2292	T	1992-12-11	13.429946899414062
2293	T	1992-12-14	13.406344413757324
2294	T	1992-12-15	13.406344413757324
2295	T	1992-12-16	13.477152824401855
2296	T	1992-12-17	13.665973663330078
2297	T	1992-12-18	13.972809791564941
2298	T	1992-12-21	13.972809791564941
2299	T	1992-12-22	13.854796409606934
2300	T	1992-12-23	13.99641227722168
2301	T	1992-12-24	13.925603866577148
2302	T	1992-12-28	13.854796409606934
2303	T	1992-12-29	13.760384559631348
2304	T	1992-12-30	13.902002334594727
2305	T	1992-12-31	13.972809791564941
2306	T	1993-01-04	13.783987998962402
2307	T	1993-01-05	13.760384559631348
2308	T	1993-01-06	13.902002334594727
2309	T	1993-01-07	13.925603866577148
2310	T	1993-01-08	13.73678207397461
2311	T	1993-01-11	13.73678207397461
2312	T	1993-01-12	13.807591438293457
2313	T	1993-01-13	14.043618202209473
2314	T	1993-01-14	14.208836555480957
2315	T	1993-01-15	14.043618202209473
2316	T	1993-01-18	13.902002334594727
2317	T	1993-01-19	13.949207305908203
2318	T	1993-01-20	13.618768692016602
2319	T	1993-01-21	13.854796409606934
2320	T	1993-01-22	13.760384559631348
2321	T	1993-01-25	13.760384559631348
2322	T	1993-01-26	13.571562767028809
2323	T	1993-01-27	13.571562767028809
2324	T	1993-01-28	13.453550338745117
2325	T	1993-01-29	13.005098342895508
2326	T	1993-02-01	13.264727592468262
2327	T	1993-02-02	13.406344413757324
2328	T	1993-02-03	13.406344413757324
2329	T	1993-02-04	13.359139442443848
2330	T	1993-02-05	13.217522621154785
2331	T	1993-02-08	13.14671516418457
2332	T	1993-02-09	13.005098342895508
2333	T	1993-02-10	13.099509239196777
2334	T	1993-02-11	13.170316696166992
2335	T	1993-02-12	13.359139442443848
2336	T	1993-02-16	13.311934471130371
2337	T	1993-02-17	13.311934471130371
2338	T	1993-02-18	13.547961235046387
2339	T	1993-02-19	13.665973663330078
2340	T	1993-02-22	13.878398895263672
2341	T	1993-02-23	13.972809791564941
2342	T	1993-02-24	13.972809791564941
2343	T	1993-02-25	13.878398895263672
2344	T	1993-02-26	14.067220687866211
2345	T	1993-03-01	13.949207305908203
2346	T	1993-03-02	14.185234069824219
2347	T	1993-03-03	14.208836555480957
2348	T	1993-03-04	14.208836555480957
2349	T	1993-03-05	14.114425659179688
2350	T	1993-03-08	14.114425659179688
2351	T	1993-03-09	13.972809791564941
2352	T	1993-03-10	13.949207305908203
2353	T	1993-03-11	13.760384559631348
2354	T	1993-03-12	13.547961235046387
2355	T	1993-03-15	13.665973663330078
2356	T	1993-03-16	13.783987998962402
2357	T	1993-03-17	13.595166206359863
2358	T	1993-03-18	13.618768692016602
2359	T	1993-03-19	13.618768692016602
2360	T	1993-03-22	13.689577102661133
2361	T	1993-03-23	13.831192970275879
2362	T	1993-03-24	13.925603866577148
2363	T	1993-03-25	14.067220687866211
2364	T	1993-03-26	14.303248405456543
2365	T	1993-03-29	14.397659301757812
2366	T	1993-03-30	14.515671730041504
2367	T	1993-03-31	14.751699447631836
2368	T	1993-04-01	14.70449447631836
2369	T	1993-04-02	14.421260833740234
2370	T	1993-04-05	14.562877655029297
2371	T	1993-04-06	14.728096961975098
2372	T	1993-04-07	14.539275169372559
2373	T	1993-04-08	14.444864273071289
2374	T	1993-04-12	14.728096961975098
2375	T	1993-04-13	14.680891036987305
2376	T	1993-04-14	14.822507858276367
2377	T	1993-04-15	14.940521240234375
2378	T	1993-04-16	15.200151443481445
2379	T	1993-04-19	15.223753929138184
2380	T	1993-04-20	15.152946472167969
2381	T	1993-04-21	15.01132869720459
2382	T	1993-04-22	14.657288551330566
2383	T	1993-04-23	14.610082626342773
2384	T	1993-04-26	14.822507858276367
2385	T	1993-04-27	14.70449447631836
2386	T	1993-04-28	14.35045337677002
2387	T	1993-04-29	14.468466758728027
2388	T	1993-04-30	14.586480140686035
2389	T	1993-05-03	14.633686065673828
2390	T	1993-05-04	14.633686065673828
2391	T	1993-05-05	14.468466758728027
2392	T	1993-05-06	14.279644966125488
2393	T	1993-05-07	14.067220687866211
2394	T	1993-05-10	14.208836555480957
2395	T	1993-05-11	14.374055862426758
2396	T	1993-05-12	14.35045337677002
2397	T	1993-05-13	14.256041526794434
2398	T	1993-05-14	14.279644966125488
2399	T	1993-05-17	14.185234069824219
2400	T	1993-05-18	14.138029098510742
2401	T	1993-05-19	14.326849937438965
2402	T	1993-05-20	14.279644966125488
2403	T	1993-05-21	14.185234069824219
2404	T	1993-05-24	14.114425659179688
2405	T	1993-05-25	14.114425659179688
2406	T	1993-05-26	14.35045337677002
2407	T	1993-05-27	14.444864273071289
2408	T	1993-05-28	14.492069244384766
2409	T	1993-06-01	14.586480140686035
2410	T	1993-06-02	14.539275169372559
2411	T	1993-06-03	14.586480140686035
2412	T	1993-06-04	14.539275169372559
2413	T	1993-06-07	14.492069244384766
2414	T	1993-06-08	14.397659301757812
2415	T	1993-06-09	14.728096961975098
2416	T	1993-06-10	14.586480140686035
2417	T	1993-06-11	14.728096961975098
2418	T	1993-06-14	14.728096961975098
2419	T	1993-06-15	14.539275169372559
2420	T	1993-06-16	14.397659301757812
2421	T	1993-06-17	14.397659301757812
2422	T	1993-06-18	14.161630630493164
2423	T	1993-06-21	14.303248405456543
2424	T	1993-06-22	14.303248405456543
2425	T	1993-06-23	14.256041526794434
2426	T	1993-06-24	14.161630630493164
2427	T	1993-06-25	14.114425659179688
2428	T	1993-06-28	14.35045337677002
2429	T	1993-06-29	14.397659301757812
2430	T	1993-06-30	14.633686065673828
2431	T	1993-07-01	14.91691780090332
2432	T	1993-07-02	14.680891036987305
2433	T	1993-07-06	14.775301933288574
2434	T	1993-07-07	14.680891036987305
2435	T	1993-07-08	14.91691780090332
2436	T	1993-07-09	14.869712829589844
2437	T	1993-07-12	14.91691780090332
2438	T	1993-07-13	14.869712829589844
2439	T	1993-07-14	14.822507858276367
2440	T	1993-07-15	15.10573959350586
2441	T	1993-07-16	15.152946472167969
2442	T	1993-07-19	15.152946472167969
2443	T	1993-07-20	15.152946472167969
2444	T	1993-07-21	15.247356414794922
2445	T	1993-07-22	15.200151443481445
2446	T	1993-07-23	15.200151443481445
2447	T	1993-07-26	15.247356414794922
2448	T	1993-07-27	15.200151443481445
2449	T	1993-07-28	15.152946472167969
2450	T	1993-07-29	15.341767311096191
2451	T	1993-07-30	15.294562339782715
2452	T	1993-08-02	15.200151443481445
2453	T	1993-08-03	15.058534622192383
2454	T	1993-08-04	15.10573959350586
2455	T	1993-08-05	15.247356414794922
2456	T	1993-08-06	15.341767311096191
2457	T	1993-08-09	15.341767311096191
2458	T	1993-08-10	15.53058910369873
2459	T	1993-08-11	15.577795028686523
2460	T	1993-08-12	15.813821792602539
2461	T	1993-08-13	15.861026763916016
2462	T	1993-08-16	15.861026763916016
2463	T	1993-08-17	15.766615867614746
2464	T	1993-08-18	15.813821792602539
2465	T	1993-08-19	15.625
2466	T	1993-08-20	15.813821792602539
2467	T	1993-08-23	15.672204971313477
2468	T	1993-08-24	16.14426040649414
2469	T	1993-08-25	16.049848556518555
2470	T	1993-08-26	16.710725784301758
2471	T	1993-08-27	16.710725784301758
2472	T	1993-08-30	17.088369369506836
2473	T	1993-08-31	17.18277931213379
2474	T	1993-09-01	17.18277931213379
2475	T	1993-09-02	17.18277931213379
2476	T	1993-09-03	16.99395751953125
2477	T	1993-09-07	16.946752548217773
2478	T	1993-09-08	17.041162490844727
2479	T	1993-09-09	16.899547576904297
2480	T	1993-09-10	17.607627868652344
2481	T	1993-09-13	17.51321792602539
2482	T	1993-09-14	17.229984283447266
2483	T	1993-09-15	17.088369369506836
2484	T	1993-09-16	16.899547576904297
2485	T	1993-09-17	16.616313934326172
2486	T	1993-09-20	16.427492141723633
2487	T	1993-09-21	16.191465377807617
2488	T	1993-09-22	16.380287170410156
2489	T	1993-09-23	16.33308219909668
2490	T	1993-09-24	15.766615867614746
2491	T	1993-09-27	16.238670349121094
2492	T	1993-09-28	16.380287170410156
2493	T	1993-09-29	16.191465377807617
2494	T	1993-09-30	16.238670349121094
2495	T	1993-10-01	16.521902084350586
2496	T	1993-10-04	16.33308219909668
2497	T	1993-10-05	16.28587532043457
2498	T	1993-10-06	16.09705352783203
2499	T	1993-10-07	15.672204971313477
2500	T	1993-10-08	15.672204971313477
2501	T	1993-10-11	15.294562339782715
2502	T	1993-10-12	15.483384132385254
2503	T	1993-10-13	15.152946472167969
2504	T	1993-10-14	16.238670349121094
2505	T	1993-10-15	16.14426040649414
2506	T	1993-10-18	16.14426040649414
2507	T	1993-10-19	16.14426040649414
2508	T	1993-10-20	16.238670349121094
2509	T	1993-10-21	15.908232688903809
2510	T	1993-10-22	15.483384132385254
2511	T	1993-10-25	15.908232688903809
2512	T	1993-10-26	15.766615867614746
2513	T	1993-10-27	16.002643585205078
2514	T	1993-10-28	16.380287170410156
2515	T	1993-10-29	16.710725784301758
2516	T	1993-11-01	16.616313934326172
2517	T	1993-11-02	16.28587532043457
2518	T	1993-11-03	16.09705352783203
2519	T	1993-11-04	15.908232688903809
2520	T	1993-11-05	16.002643585205078
2521	T	1993-11-08	15.766615867614746
2522	T	1993-11-09	15.483384132385254
2523	T	1993-11-10	15.483384132385254
2524	T	1993-11-11	15.53058910369873
2525	T	1993-11-12	15.436178207397461
2526	T	1993-11-15	15.483384132385254
2527	T	1993-11-16	15.672204971313477
2528	T	1993-11-17	16.002643585205078
2529	T	1993-11-18	15.908232688903809
2530	T	1993-11-19	15.483384132385254
2531	T	1993-11-22	15.388973236083984
2532	T	1993-11-23	15.10573959350586
2533	T	1993-11-24	15.341767311096191
2534	T	1993-11-26	15.71941089630127
2535	T	1993-11-29	15.861026763916016
2536	T	1993-11-30	16.049848556518555
2537	T	1993-12-01	15.71941089630127
2538	T	1993-12-02	16.049848556518555
2539	T	1993-12-03	16.33308219909668
2540	T	1993-12-06	16.380287170410156
2541	T	1993-12-07	16.427492141723633
2542	T	1993-12-08	16.28587532043457
2543	T	1993-12-09	16.049848556518555
2544	T	1993-12-10	16.049848556518555
2545	T	1993-12-13	15.908232688903809
2546	T	1993-12-14	15.861026763916016
2547	T	1993-12-15	15.813821792602539
2548	T	1993-12-16	16.09705352783203
2549	T	1993-12-17	16.47469711303711
2550	T	1993-12-20	16.47469711303711
2551	T	1993-12-21	16.521902084350586
2552	T	1993-12-22	16.66352081298828
2553	T	1993-12-23	16.616313934326172
2554	T	1993-12-27	16.616313934326172
2555	T	1993-12-28	16.852340698242188
2556	T	1993-12-29	16.47469711303711
2557	T	1993-12-30	16.14426040649414
2558	T	1993-12-31	15.672204971313477
2559	T	1994-01-03	15.672204971313477
2560	T	1994-01-04	15.341767311096191
2561	T	1994-01-05	14.680891036987305
2562	T	1994-01-06	14.539275169372559
2563	T	1994-01-07	14.822507858276367
2564	T	1994-01-10	15.152946472167969
2565	T	1994-01-11	14.964123725891113
2566	T	1994-01-12	14.822507858276367
2567	T	1994-01-13	14.822507858276367
2568	T	1994-01-14	14.728096961975098
2569	T	1994-01-17	14.444864273071289
2570	T	1994-01-18	14.822507858276367
2571	T	1994-01-19	14.964123725891113
2572	T	1994-01-20	15.247356414794922
2573	T	1994-01-21	15.10573959350586
2574	T	1994-01-24	14.680891036987305
2575	T	1994-01-25	14.397659301757812
2576	T	1994-01-26	14.869712829589844
2577	T	1994-01-27	15.483384132385254
2578	T	1994-01-28	15.483384132385254
2579	T	1994-01-31	15.813821792602539
2580	T	1994-02-01	15.247356414794922
2581	T	1994-02-02	15.388973236083984
2582	T	1994-02-03	15.10573959350586
2583	T	1994-02-04	14.728096961975098
2584	T	1994-02-07	14.822507858276367
2585	T	1994-02-08	14.680891036987305
2586	T	1994-02-09	14.444864273071289
2587	T	1994-02-10	14.067220687866211
2588	T	1994-02-11	14.303248405456543
2589	T	1994-02-14	14.303248405456543
2590	T	1994-02-15	14.303248405456543
2591	T	1994-02-16	14.303248405456543
2592	T	1994-02-17	14.161630630493164
2593	T	1994-02-18	14.397659301757812
2594	T	1994-02-22	14.492069244384766
2595	T	1994-02-23	14.161630630493164
2596	T	1994-02-24	14.633686065673828
2597	T	1994-02-25	14.869712829589844
2598	T	1994-02-28	14.775301933288574
2599	T	1994-03-01	14.728096961975098
2600	T	1994-03-02	15.01132869720459
2601	T	1994-03-03	14.964123725891113
2602	T	1994-03-04	14.91691780090332
2603	T	1994-03-07	14.775301933288574
2604	T	1994-03-08	14.775301933288574
2605	T	1994-03-09	14.775301933288574
2606	T	1994-03-10	15.10573959350586
2607	T	1994-03-11	15.341767311096191
2608	T	1994-03-14	15.341767311096191
2609	T	1994-03-15	15.200151443481445
2610	T	1994-03-16	15.388973236083984
2611	T	1994-03-17	15.388973236083984
2612	T	1994-03-18	15.294562339782715
2613	T	1994-03-21	15.10573959350586
2614	T	1994-03-22	15.341767311096191
2615	T	1994-03-23	15.200151443481445
2616	T	1994-03-24	15.10573959350586
2617	T	1994-03-25	15.200151443481445
2618	T	1994-03-28	15.436178207397461
2619	T	1994-03-29	15.436178207397461
2620	T	1994-03-30	14.822507858276367
2621	T	1994-03-31	15.247356414794922
2622	T	1994-04-04	14.586480140686035
2623	T	1994-04-05	14.91691780090332
2624	T	1994-04-06	14.822507858276367
2625	T	1994-04-07	15.01132869720459
2626	T	1994-04-08	14.775301933288574
2627	T	1994-04-11	14.964123725891113
2628	T	1994-04-12	14.91691780090332
2629	T	1994-04-13	15.152946472167969
2630	T	1994-04-14	15.388973236083984
2631	T	1994-04-15	15.625
2632	T	1994-04-18	15.955437660217285
2633	T	1994-04-19	16.09705352783203
2634	T	1994-04-20	16.238670349121094
2635	T	1994-04-21	16.710725784301758
2636	T	1994-04-22	16.14426040649414
2637	T	1994-04-25	16.569108963012695
2638	T	1994-04-26	16.09705352783203
2639	T	1994-04-28	15.766615867614746
2640	T	1994-04-29	15.672204971313477
2641	T	1994-05-02	15.483384132385254
2642	T	1994-05-03	15.388973236083984
2643	T	1994-05-04	15.483384132385254
2644	T	1994-05-05	15.388973236083984
2645	T	1994-05-06	15.10573959350586
2646	T	1994-05-09	14.822507858276367
2647	T	1994-05-10	15.01132869720459
2648	T	1994-05-11	14.586480140686035
2649	T	1994-05-12	14.728096961975098
2650	T	1994-05-13	14.91691780090332
2651	T	1994-05-16	14.964123725891113
2652	T	1994-05-17	15.625
2653	T	1994-05-18	15.53058910369873
2654	T	1994-05-19	15.672204971313477
2655	T	1994-05-20	15.341767311096191
2656	T	1994-05-23	15.247356414794922
2657	T	1994-05-24	15.200151443481445
2658	T	1994-05-25	15.341767311096191
2659	T	1994-05-26	15.71941089630127
2660	T	1994-05-27	15.625
2661	T	1994-05-31	15.53058910369873
2662	T	1994-06-01	15.577795028686523
2663	T	1994-06-02	15.577795028686523
2664	T	1994-06-03	15.955437660217285
2665	T	1994-06-06	16.238670349121094
2666	T	1994-06-07	16.14426040649414
2667	T	1994-06-08	16.238670349121094
2668	T	1994-06-09	16.28587532043457
2669	T	1994-06-10	16.33308219909668
2670	T	1994-06-13	16.191465377807617
2671	T	1994-06-14	16.191465377807617
2672	T	1994-06-15	16.191465377807617
2673	T	1994-06-16	16.33308219909668
2674	T	1994-06-17	16.238670349121094
2675	T	1994-06-20	16.191465377807617
2676	T	1994-06-21	16.191465377807617
2677	T	1994-06-22	16.09705352783203
2678	T	1994-06-23	16.238670349121094
2679	T	1994-06-24	15.955437660217285
2680	T	1994-06-27	15.861026763916016
2681	T	1994-06-28	15.861026763916016
2682	T	1994-06-29	16.28587532043457
2683	T	1994-06-30	16.427492141723633
2684	T	1994-07-01	16.238670349121094
2685	T	1994-07-05	16.14426040649414
2686	T	1994-07-06	16.33308219909668
2687	T	1994-07-07	16.380287170410156
2688	T	1994-07-08	16.569108963012695
2689	T	1994-07-11	16.47469711303711
2690	T	1994-07-12	16.191465377807617
2691	T	1994-07-13	16.09705352783203
2692	T	1994-07-14	16.521902084350586
2693	T	1994-07-15	16.521902084350586
2694	T	1994-07-18	16.616313934326172
2695	T	1994-07-19	16.616313934326172
2696	T	1994-07-20	16.380287170410156
2697	T	1994-07-21	16.33308219909668
2698	T	1994-07-22	16.191465377807617
2699	T	1994-07-25	16.09705352783203
2700	T	1994-07-26	16.14426040649414
2701	T	1994-07-27	15.955437660217285
2702	T	1994-07-28	15.813821792602539
2703	T	1994-07-29	15.861026763916016
2704	T	1994-08-01	15.813821792602539
2705	T	1994-08-02	15.908232688903809
2706	T	1994-08-03	15.955437660217285
2707	T	1994-08-04	16.002643585205078
2708	T	1994-08-05	15.908232688903809
2709	T	1994-08-08	16.14426040649414
2710	T	1994-08-09	16.238670349121094
2711	T	1994-08-10	16.238670349121094
2712	T	1994-08-11	16.238670349121094
2713	T	1994-08-12	16.238670349121094
2714	T	1994-08-15	16.14426040649414
2715	T	1994-08-16	16.191465377807617
2716	T	1994-08-17	16.002643585205078
2717	T	1994-08-18	15.766615867614746
2718	T	1994-08-19	15.813821792602539
2719	T	1994-08-22	15.766615867614746
2720	T	1994-08-23	15.813821792602539
2721	T	1994-08-24	15.766615867614746
2722	T	1994-08-25	15.672204971313477
2723	T	1994-08-26	15.766615867614746
2724	T	1994-08-29	15.813821792602539
2725	T	1994-08-30	15.53058910369873
2726	T	1994-08-31	15.625
2727	T	1994-09-01	15.483384132385254
2728	T	1994-09-02	15.577795028686523
2729	T	1994-09-06	15.53058910369873
2730	T	1994-09-07	15.71941089630127
2731	T	1994-09-08	15.625
2732	T	1994-09-09	15.53058910369873
2733	T	1994-09-12	15.388973236083984
2734	T	1994-09-13	15.577795028686523
2735	T	1994-09-14	15.672204971313477
2736	T	1994-09-15	15.813821792602539
2737	T	1994-09-16	15.672204971313477
2738	T	1994-09-19	15.672204971313477
2739	T	1994-09-20	15.483384132385254
2740	T	1994-09-21	15.436178207397461
2741	T	1994-09-22	15.388973236083984
2742	T	1994-09-23	15.483384132385254
2743	T	1994-09-26	15.672204971313477
2744	T	1994-09-27	15.955437660217285
2745	T	1994-09-28	16.427492141723633
2746	T	1994-09-29	16.09705352783203
2747	T	1994-09-30	16.049848556518555
2748	T	1994-10-03	15.71941089630127
2749	T	1994-10-04	15.10573959350586
2750	T	1994-10-05	14.91691780090332
2751	T	1994-10-06	15.247356414794922
2752	T	1994-10-07	15.53058910369873
2753	T	1994-10-10	15.436178207397461
2754	T	1994-10-11	15.53058910369873
2755	T	1994-10-12	15.247356414794922
2756	T	1994-10-13	15.53058910369873
2757	T	1994-10-14	15.625
2758	T	1994-10-17	15.577795028686523
2759	T	1994-10-18	15.53058910369873
2760	T	1994-10-19	15.625
2761	T	1994-10-20	15.53058910369873
2762	T	1994-10-21	15.436178207397461
2763	T	1994-10-24	15.10573959350586
2764	T	1994-10-25	15.10573959350586
2765	T	1994-10-26	15.152946472167969
2766	T	1994-10-27	15.341767311096191
2767	T	1994-10-28	15.577795028686523
2768	T	1994-10-31	15.813821792602539
2769	T	1994-11-01	15.71941089630127
2770	T	1994-11-02	15.672204971313477
2771	T	1994-11-03	15.766615867614746
2772	T	1994-11-04	15.341767311096191
2773	T	1994-11-07	15.483384132385254
2774	T	1994-11-08	15.436178207397461
2775	T	1994-11-09	15.436178207397461
2776	T	1994-11-10	15.294562339782715
2777	T	1994-11-11	15.247356414794922
2778	T	1994-11-14	15.766615867614746
2779	T	1994-11-15	15.861026763916016
2780	T	1994-11-16	15.908232688903809
2781	T	1994-11-17	15.813821792602539
2782	T	1994-11-18	15.813821792602539
2783	T	1994-11-21	16.14426040649414
2784	T	1994-11-22	15.908232688903809
2785	T	1994-11-23	15.813821792602539
2786	T	1994-11-25	15.861026763916016
2787	T	1994-11-28	15.625
2788	T	1994-11-29	15.672204971313477
2789	T	1994-11-30	15.625
2790	T	1994-12-01	15.577795028686523
2791	T	1994-12-02	15.577795028686523
2792	T	1994-12-05	15.577795028686523
2793	T	1994-12-06	15.53058910369873
2794	T	1994-12-07	15.483384132385254
2795	T	1994-12-08	15.388973236083984
2796	T	1994-12-09	15.388973236083984
2797	T	1994-12-12	15.388973236083984
2798	T	1994-12-13	15.71941089630127
2799	T	1994-12-14	15.861026763916016
2800	T	1994-12-15	15.955437660217285
2801	T	1994-12-16	15.766615867614746
2802	T	1994-12-19	15.625
2803	T	1994-12-20	15.71941089630127
2804	T	1994-12-21	15.71941089630127
2805	T	1994-12-22	15.436178207397461
2806	T	1994-12-23	15.625
2807	T	1994-12-27	15.71941089630127
2808	T	1994-12-28	15.577795028686523
2809	T	1994-12-29	15.483384132385254
2810	T	1994-12-30	15.247356414794922
2811	T	1995-01-03	15.341767311096191
2812	T	1995-01-04	15.10573959350586
2813	T	1995-01-05	15.341767311096191
2814	T	1995-01-06	15.341767311096191
2815	T	1995-01-09	15.294562339782715
2816	T	1995-01-10	15.341767311096191
2817	T	1995-01-11	15.200151443481445
2818	T	1995-01-12	15.247356414794922
2819	T	1995-01-13	15.247356414794922
2820	T	1995-01-16	15.53058910369873
2821	T	1995-01-17	15.483384132385254
2822	T	1995-01-18	15.341767311096191
2823	T	1995-01-19	15.483384132385254
2824	T	1995-01-20	15.388973236083984
2825	T	1995-01-23	15.672204971313477
2826	T	1995-01-24	15.577795028686523
2827	T	1995-01-25	15.813821792602539
2828	T	1995-01-26	15.955437660217285
2829	T	1995-01-27	16.33308219909668
2830	T	1995-01-30	15.908232688903809
2831	T	1995-01-31	16.09705352783203
2832	T	1995-02-01	16.049848556518555
2833	T	1995-02-02	15.861026763916016
2834	T	1995-02-03	16.238670349121094
2835	T	1995-02-06	16.191465377807617
2836	T	1995-02-07	16.191465377807617
2837	T	1995-02-08	16.569108963012695
2838	T	1995-02-09	16.238670349121094
2839	T	1995-02-10	16.28587532043457
2840	T	1995-02-13	16.238670349121094
2841	T	1995-02-14	16.049848556518555
2842	T	1995-02-15	16.191465377807617
2843	T	1995-02-16	15.861026763916016
2844	T	1995-02-17	15.577795028686523
2845	T	1995-02-21	15.436178207397461
2846	T	1995-02-22	15.483384132385254
2847	T	1995-02-23	15.577795028686523
2848	T	1995-02-24	15.483384132385254
2849	T	1995-02-27	15.436178207397461
2850	T	1995-02-28	15.71941089630127
2851	T	1995-03-01	15.672204971313477
2852	T	1995-03-02	15.625
2853	T	1995-03-03	15.483384132385254
2854	T	1995-03-06	15.388973236083984
2855	T	1995-03-07	15.058534622192383
2856	T	1995-03-08	15.10573959350586
2857	T	1995-03-09	15.200151443481445
2858	T	1995-03-10	15.53058910369873
2859	T	1995-03-13	15.625
2860	T	1995-03-14	15.813821792602539
2861	T	1995-03-15	15.71941089630127
2862	T	1995-03-16	15.908232688903809
2863	T	1995-03-17	16.09705352783203
2864	T	1995-03-20	16.33308219909668
2865	T	1995-03-21	15.766615867614746
2866	T	1995-03-22	15.955437660217285
2867	T	1995-03-23	15.955437660217285
2868	T	1995-03-24	16.09705352783203
2869	T	1995-03-27	16.380287170410156
2870	T	1995-03-28	16.33308219909668
2871	T	1995-03-29	16.47469711303711
2872	T	1995-03-30	16.09705352783203
2873	T	1995-03-31	15.861026763916016
2874	T	1995-04-03	15.71941089630127
2875	T	1995-04-04	15.955437660217285
2876	T	1995-04-05	15.908232688903809
2877	T	1995-04-06	16.049848556518555
2878	T	1995-04-07	16.33308219909668
2879	T	1995-04-10	16.28587532043457
2880	T	1995-04-11	16.191465377807617
2881	T	1995-04-12	16.33308219909668
2882	T	1995-04-13	16.33308219909668
2883	T	1995-04-17	16.380287170410156
2884	T	1995-04-18	16.191465377807617
2885	T	1995-04-19	16.380287170410156
2886	T	1995-04-20	16.33308219909668
2887	T	1995-04-21	16.28587532043457
2888	T	1995-04-24	16.569108963012695
2889	T	1995-04-25	16.616313934326172
2890	T	1995-04-26	16.569108963012695
2891	T	1995-04-27	16.616313934326172
2892	T	1995-04-28	16.66352081298828
2893	T	1995-05-01	16.946752548217773
2894	T	1995-05-02	16.946752548217773
2895	T	1995-05-03	16.99395751953125
2896	T	1995-05-04	17.18277931213379
2897	T	1995-05-05	16.99395751953125
2898	T	1995-05-08	17.18277931213379
2899	T	1995-05-09	17.277189254760742
2900	T	1995-05-10	17.135574340820312
2901	T	1995-05-11	16.899547576904297
2902	T	1995-05-12	17.041162490844727
2903	T	1995-05-15	17.32439613342285
2904	T	1995-05-16	16.899547576904297
2905	T	1995-05-17	16.427492141723633
2906	T	1995-05-18	16.28587532043457
2907	T	1995-05-19	16.09705352783203
2908	T	1995-05-22	16.66352081298828
2909	T	1995-05-23	16.380287170410156
2910	T	1995-05-24	16.427492141723633
2911	T	1995-05-25	16.757930755615234
2912	T	1995-05-26	16.47469711303711
2913	T	1995-05-30	16.569108963012695
2914	T	1995-05-31	16.99395751953125
2915	T	1995-06-01	16.946752548217773
2916	T	1995-06-02	16.852340698242188
2917	T	1995-06-05	17.18277931213379
2918	T	1995-06-06	17.18277931213379
2919	T	1995-06-07	17.041162490844727
2920	T	1995-06-08	17.088369369506836
2921	T	1995-06-09	17.135574340820312
2922	T	1995-06-12	17.18277931213379
2923	T	1995-06-13	17.371601104736328
2924	T	1995-06-14	17.371601104736328
2925	T	1995-06-15	17.229984283447266
2926	T	1995-06-16	17.607627868652344
2927	T	1995-06-19	17.843656539916992
2928	T	1995-06-20	17.607627868652344
2929	T	1995-06-21	17.51321792602539
2930	T	1995-06-22	17.843656539916992
2931	T	1995-06-23	17.796449661254883
2932	T	1995-06-26	17.418806076049805
2933	T	1995-06-27	17.70203971862793
2934	T	1995-06-28	17.843656539916992
2935	T	1995-06-29	17.654834747314453
2936	T	1995-06-30	17.985271453857422
2937	T	1995-07-03	17.938066482543945
2938	T	1995-07-05	17.51321792602539
2939	T	1995-07-06	17.796449661254883
2940	T	1995-07-07	17.70203971862793
2941	T	1995-07-10	17.32439613342285
2942	T	1995-07-11	17.277189254760742
2943	T	1995-07-12	17.749244689941406
2944	T	1995-07-13	17.607627868652344
2945	T	1995-07-14	17.51321792602539
2946	T	1995-07-17	17.46601104736328
2947	T	1995-07-18	17.371601104736328
2948	T	1995-07-19	17.70203971862793
2949	T	1995-07-20	18.3629150390625
2950	T	1995-07-21	18.079683303833008
2951	T	1995-07-24	18.315710067749023
2952	T	1995-07-25	18.41012191772461
2953	T	1995-07-26	18.221298217773438
2954	T	1995-07-27	17.985271453857422
2955	T	1995-07-28	18.0324764251709
2956	T	1995-07-31	18.17409324645996
2957	T	1995-08-01	17.89086151123047
2958	T	1995-08-02	18.504531860351562
2959	T	1995-08-03	18.88217544555664
2960	T	1995-08-04	18.740558624267578
2961	T	1995-08-07	18.41012191772461
2962	T	1995-08-08	18.55173683166504
2963	T	1995-08-09	18.55173683166504
2964	T	1995-08-10	18.55173683166504
2965	T	1995-08-11	18.457326889038086
2966	T	1995-08-14	18.3629150390625
2967	T	1995-08-15	18.3629150390625
2968	T	1995-08-16	18.221298217773438
2969	T	1995-08-17	18.17409324645996
2970	T	1995-08-18	18.315710067749023
2971	T	1995-08-21	18.3629150390625
2972	T	1995-08-22	18.457326889038086
2973	T	1995-08-23	18.126888275146484
2974	T	1995-08-24	18.315710067749023
2975	T	1995-08-25	18.646148681640625
2976	T	1995-08-28	18.740558624267578
2977	T	1995-08-29	18.787763595581055
2978	T	1995-08-30	18.929380416870117
2979	T	1995-08-31	19.118202209472656
2980	T	1995-09-01	18.834970474243164
2981	T	1995-09-05	18.976585388183594
2982	T	1995-09-06	19.25981903076172
2983	T	1995-09-07	19.307024002075195
2984	T	1995-09-08	19.448640823364258
2985	T	1995-09-11	19.448640823364258
2986	T	1995-09-12	19.448640823364258
2987	T	1995-09-13	19.59025764465332
2988	T	1995-09-14	20.156721115112305
2989	T	1995-09-15	20.581571578979492
2990	T	1995-09-18	20.487159729003906
2991	T	1995-09-19	20.43995475769043
2992	T	1995-09-20	20.62877655029297
2993	T	1995-09-21	20.534366607666016
2994	T	1995-09-22	20.487159729003906
2995	T	1995-09-25	20.392749786376953
2996	T	1995-09-26	20.43995475769043
2997	T	1995-09-27	20.675981521606445
2998	T	1995-09-28	20.675981521606445
2999	T	1995-09-29	20.77039337158203
3000	T	1995-10-02	20.534366607666016
3001	T	1995-10-03	20.62877655029297
3002	T	1995-10-04	20.723186492919922
3003	T	1995-10-05	20.534366607666016
3004	T	1995-10-06	20.487159729003906
3005	T	1995-10-09	20.95921516418457
3006	T	1995-10-10	21.006420135498047
3007	T	1995-10-11	20.91200828552246
3008	T	1995-10-12	20.43995475769043
3009	T	1995-10-13	20.581571578979492
3010	T	1995-10-16	20.20392608642578
3011	T	1995-10-17	20.581571578979492
3012	T	1995-10-18	20.43995475769043
3013	T	1995-10-19	21.100830078125
3014	T	1995-10-20	20.864803314208984
3015	T	1995-10-23	20.91200828552246
3016	T	1995-10-24	21.33685874938965
3017	T	1995-10-25	21.289653778076172
3018	T	1995-10-26	20.77039337158203
3019	T	1995-10-27	20.723186492919922
3020	T	1995-10-30	20.723186492919922
3021	T	1995-10-31	21.100830078125
3022	T	1995-11-01	21.242446899414062
3023	T	1995-11-02	21.478473663330078
3024	T	1995-11-03	21.242446899414062
3025	T	1995-11-06	21.100830078125
3026	T	1995-11-07	21.148035049438477
3027	T	1995-11-08	21.100830078125
3028	T	1995-11-09	20.91200828552246
3029	T	1995-11-10	20.675981521606445
3030	T	1995-11-13	20.62877655029297
3031	T	1995-11-14	20.43995475769043
3032	T	1995-11-15	20.392749786376953
3033	T	1995-11-16	20.392749786376953
3034	T	1995-11-17	20.392749786376953
3035	T	1995-11-20	20.25113296508789
3036	T	1995-11-21	20.392749786376953
3037	T	1995-11-22	20.25113296508789
3038	T	1995-11-24	20.298337936401367
3039	T	1995-11-27	20.345544815063477
3040	T	1995-11-28	20.43995475769043
3041	T	1995-11-29	20.487159729003906
3042	T	1995-11-30	20.43995475769043
3043	T	1995-12-01	20.675981521606445
3044	T	1995-12-04	21.053625106811523
3045	T	1995-12-05	21.053625106811523
3046	T	1995-12-06	21.100830078125
3047	T	1995-12-07	21.006420135498047
3048	T	1995-12-08	20.793994903564453
3049	T	1995-12-11	21.100830078125
3050	T	1995-12-12	21.148035049438477
3051	T	1995-12-13	21.572885513305664
3052	T	1995-12-14	21.525680541992188
3053	T	1995-12-15	21.62009048461914
3054	T	1995-12-18	21.478473663330078
3055	T	1995-12-19	21.667295455932617
3056	T	1995-12-20	21.242446899414062
3057	T	1995-12-21	21.4312686920166
3058	T	1995-12-22	21.4312686920166
3059	T	1995-12-26	21.667295455932617
3060	T	1995-12-27	21.856117248535156
3061	T	1995-12-28	21.856117248535156
3062	T	1995-12-29	21.62009048461914
3063	T	1996-01-02	22.044940948486328
3064	T	1996-01-03	22.375377655029297
3065	T	1996-01-04	22.32817268371582
3066	T	1996-01-05	22.280967712402344
3067	T	1996-01-08	21.903322219848633
3068	T	1996-01-09	21.761707305908203
3069	T	1996-01-10	20.95921516418457
3070	T	1996-01-11	21.100830078125
3071	T	1996-01-12	21.053625106811523
3072	T	1996-01-15	20.91200828552246
3073	T	1996-01-16	21.856117248535156
3074	T	1996-01-17	21.478473663330078
3075	T	1996-01-18	21.384063720703125
3076	T	1996-01-19	21.053625106811523
3077	T	1996-01-22	20.817598342895508
3078	T	1996-01-23	20.723186492919922
3079	T	1996-01-24	21.100830078125
3080	T	1996-01-25	21.053625106811523
3081	T	1996-01-26	21.242446899414062
3082	T	1996-01-29	21.242446899414062
3083	T	1996-01-30	21.195241928100586
3084	T	1996-01-31	21.384063720703125
3085	T	1996-02-01	21.667295455932617
3086	T	1996-02-02	21.761707305908203
3087	T	1996-02-05	21.903322219848633
3088	T	1996-02-06	22.280967712402344
3089	T	1996-02-07	22.611404418945312
3090	T	1996-02-08	22.32817268371582
3091	T	1996-02-09	22.422582626342773
3092	T	1996-02-12	22.65860939025879
3093	T	1996-02-13	22.469789505004883
3094	T	1996-02-14	21.714502334594727
3095	T	1996-02-15	21.100830078125
3096	T	1996-02-16	21.053625106811523
3097	T	1996-02-20	20.77039337158203
3098	T	1996-02-21	20.95921516418457
3099	T	1996-02-22	21.478473663330078
3100	T	1996-02-23	21.148035049438477
3101	T	1996-02-26	20.864803314208984
3102	T	1996-02-27	20.95921516418457
3103	T	1996-02-28	20.62877655029297
3104	T	1996-02-29	20.723186492919922
3105	T	1996-03-01	20.392749786376953
3106	T	1996-03-04	20.392749786376953
3107	T	1996-03-05	20.95921516418457
3108	T	1996-03-06	20.817598342895508
3109	T	1996-03-07	20.581571578979492
3110	T	1996-03-08	19.73187255859375
3111	T	1996-03-11	19.873489379882812
3112	T	1996-03-12	19.354230880737305
3113	T	1996-03-13	19.307024002075195
3114	T	1996-03-14	19.21261215209961
3115	T	1996-03-15	19.307024002075195
3116	T	1996-03-18	19.684667587280273
3117	T	1996-03-19	19.92069435119629
3118	T	1996-03-20	20.20392608642578
3119	T	1996-03-21	20.345544815063477
3120	T	1996-03-22	20.109516143798828
3121	T	1996-03-25	20.25113296508789
3122	T	1996-03-26	20.345544815063477
3123	T	1996-03-27	20.156721115112305
3124	T	1996-03-28	20.156721115112305
3125	T	1996-03-29	19.873489379882812
3126	T	1996-04-01	18.834970474243164
3127	T	1996-04-02	18.976585388183594
3128	T	1996-04-03	19.023792266845703
3129	T	1996-04-04	18.787763595581055
3130	T	1996-04-08	18.0324764251709
3131	T	1996-04-09	18.0324764251709
3132	T	1996-04-10	17.985271453857422
3133	T	1996-04-11	17.70203971862793
3134	T	1996-04-12	17.89086151123047
3135	T	1996-04-15	18.221298217773438
3136	T	1996-04-16	18.457326889038086
3137	T	1996-04-17	18.740558624267578
3138	T	1996-04-18	18.6933536529541
3139	T	1996-04-19	18.787763595581055
3140	T	1996-04-22	19.07099723815918
3141	T	1996-04-23	19.023792266845703
3142	T	1996-04-24	18.976585388183594
3143	T	1996-04-25	18.929380416870117
3144	T	1996-04-26	18.834970474243164
3145	T	1996-04-29	18.929380416870117
3146	T	1996-04-30	18.929380416870117
3147	T	1996-05-01	18.929380416870117
3148	T	1996-05-02	18.6933536529541
3149	T	1996-05-03	18.740558624267578
3150	T	1996-05-06	18.646148681640625
3151	T	1996-05-07	18.6933536529541
3152	T	1996-05-08	18.88217544555664
3153	T	1996-05-09	18.929380416870117
3154	T	1996-05-10	19.023792266845703
3155	T	1996-05-13	18.929380416870117
3156	T	1996-05-14	18.929380416870117
3157	T	1996-05-15	18.929380416870117
3158	T	1996-05-16	18.740558624267578
3159	T	1996-05-17	18.787763595581055
3160	T	1996-05-20	18.59894371032715
3161	T	1996-05-21	18.787763595581055
3162	T	1996-05-22	19.023792266845703
3163	T	1996-05-23	18.6933536529541
3164	T	1996-05-24	18.88217544555664
3165	T	1996-05-28	18.6933536529541
3166	T	1996-05-29	18.504531860351562
3167	T	1996-05-30	18.457326889038086
3168	T	1996-05-31	18.646148681640625
3169	T	1996-06-03	18.55173683166504
3170	T	1996-06-04	18.646148681640625
3171	T	1996-06-05	18.787763595581055
3172	T	1996-06-06	18.787763595581055
3173	T	1996-06-07	18.6933536529541
3174	T	1996-06-10	18.646148681640625
3175	T	1996-06-11	18.59894371032715
3176	T	1996-06-12	18.55173683166504
3177	T	1996-06-13	18.646148681640625
3178	T	1996-06-14	18.504531860351562
3179	T	1996-06-17	18.41012191772461
3180	T	1996-06-18	18.268505096435547
3181	T	1996-06-19	18.17409324645996
3182	T	1996-06-20	18.504531860351562
3183	T	1996-06-21	18.59894371032715
3184	T	1996-06-24	18.55173683166504
3185	T	1996-06-25	18.457326889038086
3186	T	1996-06-26	18.315710067749023
3187	T	1996-06-27	18.55173683166504
3188	T	1996-06-28	18.59894371032715
3189	T	1996-07-01	18.646148681640625
3190	T	1996-07-02	18.504531860351562
3191	T	1996-07-03	18.834970474243164
3192	T	1996-07-05	18.504531860351562
3193	T	1996-07-08	18.0324764251709
3194	T	1996-07-09	18.3629150390625
3195	T	1996-07-10	18.3629150390625
3196	T	1996-07-11	18.17409324645996
3197	T	1996-07-12	18.59894371032715
3198	T	1996-07-15	18.268505096435547
3199	T	1996-07-16	18.315710067749023
3200	T	1996-07-17	18.17409324645996
3201	T	1996-07-18	18.3629150390625
3202	T	1996-07-19	18.646148681640625
3203	T	1996-07-22	18.740558624267578
3204	T	1996-07-23	18.646148681640625
3205	T	1996-07-24	18.59894371032715
3206	T	1996-07-25	18.504531860351562
3207	T	1996-07-26	18.55173683166504
3208	T	1996-07-29	18.221298217773438
3209	T	1996-07-30	18.126888275146484
3210	T	1996-07-31	18.457326889038086
3211	T	1996-08-01	18.834970474243164
3212	T	1996-08-02	19.118202209472656
3213	T	1996-08-05	19.118202209472656
3214	T	1996-08-06	19.023792266845703
3215	T	1996-08-07	18.834970474243164
3216	T	1996-08-08	18.6933536529541
3217	T	1996-08-09	18.6933536529541
3218	T	1996-08-12	18.834970474243164
3219	T	1996-08-13	18.834970474243164
3220	T	1996-08-14	18.740558624267578
3221	T	1996-08-15	18.646148681640625
3222	T	1996-08-16	18.59894371032715
3223	T	1996-08-19	18.646148681640625
3224	T	1996-08-20	18.59894371032715
3225	T	1996-08-21	18.41012191772461
3226	T	1996-08-22	18.59894371032715
3227	T	1996-08-23	18.504531860351562
3228	T	1996-08-26	18.268505096435547
3229	T	1996-08-27	18.079683303833008
3230	T	1996-08-28	17.796449661254883
3231	T	1996-08-29	17.70203971862793
3232	T	1996-08-30	17.607627868652344
3233	T	1996-09-03	17.51321792602539
3234	T	1996-09-04	17.985271453857422
3235	T	1996-09-05	17.607627868652344
3236	T	1996-09-06	17.46601104736328
3237	T	1996-09-09	17.654834747314453
3238	T	1996-09-10	17.607627868652344
3239	T	1996-09-11	17.654834747314453
3240	T	1996-09-12	17.89086151123047
3241	T	1996-09-13	18.268505096435547
3242	T	1996-09-16	18.3629150390625
3243	T	1996-09-17	18.221298217773438
3244	T	1996-09-18	18.221298217773438
3245	T	1996-09-19	18.268505096435547
3246	T	1996-09-20	18.504531860351562
3247	T	1996-09-23	18.457326889038086
3248	T	1996-09-24	18.315710067749023
3249	T	1996-09-25	18.17409324645996
3250	T	1996-09-26	17.985271453857422
3251	T	1996-09-27	17.985271453857422
3252	T	1996-09-30	18.17409324645996
3253	T	1996-10-01	18.221298217773438
3254	T	1996-10-02	18.88217544555664
3255	T	1996-10-03	18.740558624267578
3256	T	1996-10-04	18.787763595581055
3257	T	1996-10-07	18.6933536529541
3258	T	1996-10-08	18.41012191772461
3259	T	1996-10-09	18.268505096435547
3260	T	1996-10-10	18.0324764251709
3261	T	1996-10-11	18.17409324645996
3262	T	1996-10-14	18.221298217773438
3263	T	1996-10-15	18.0324764251709
3264	T	1996-10-16	18.6933536529541
3265	T	1996-10-17	18.646148681640625
3266	T	1996-10-18	18.88217544555664
3267	T	1996-10-21	18.976585388183594
3268	T	1996-10-22	18.929380416870117
3269	T	1996-10-23	18.88217544555664
3270	T	1996-10-24	18.6933536529541
3271	T	1996-10-25	18.59894371032715
3272	T	1996-10-28	18.646148681640625
3273	T	1996-10-29	18.59894371032715
3274	T	1996-10-30	18.41012191772461
3275	T	1996-10-31	18.3629150390625
3276	T	1996-11-01	18.315710067749023
3277	T	1996-11-04	18.126888275146484
3278	T	1996-11-05	18.41012191772461
3279	T	1996-11-06	18.504531860351562
3280	T	1996-11-07	18.457326889038086
3281	T	1996-11-08	18.41012191772461
3282	T	1996-11-11	18.41012191772461
3283	T	1996-11-12	18.504531860351562
3284	T	1996-11-13	18.3629150390625
3285	T	1996-11-14	18.457326889038086
3286	T	1996-11-15	18.55173683166504
3287	T	1996-11-18	18.646148681640625
3288	T	1996-11-19	18.59894371032715
3289	T	1996-11-20	18.976585388183594
3290	T	1996-11-21	19.354230880737305
3291	T	1996-11-22	19.448640823364258
3292	T	1996-11-25	19.637462615966797
3293	T	1996-11-26	19.637462615966797
3294	T	1996-11-27	19.826284408569336
3295	T	1996-11-29	19.873489379882812
3296	T	1996-12-02	20.06231117248535
3297	T	1996-12-03	19.54305076599121
3298	T	1996-12-04	19.59025764465332
3299	T	1996-12-05	19.59025764465332
3300	T	1996-12-06	19.307024002075195
3301	T	1996-12-09	19.307024002075195
3302	T	1996-12-10	19.25981903076172
3303	T	1996-12-11	18.834970474243164
3304	T	1996-12-12	18.787763595581055
3305	T	1996-12-13	18.787763595581055
3306	T	1996-12-16	18.929380416870117
3307	T	1996-12-17	18.55173683166504
3308	T	1996-12-18	18.315710067749023
3309	T	1996-12-19	18.787763595581055
3310	T	1996-12-20	19.21261215209961
3311	T	1996-12-23	19.354230880737305
3312	T	1996-12-24	19.73187255859375
3313	T	1996-12-26	20.25113296508789
3314	T	1996-12-27	20.817598342895508
3315	T	1996-12-30	20.20392608642578
3316	T	1996-12-31	19.59025764465332
3317	T	1997-01-02	19.873489379882812
3318	T	1997-01-03	19.92069435119629
3319	T	1997-01-06	19.826284408569336
3320	T	1997-01-07	19.59025764465332
3321	T	1997-01-08	19.25981903076172
3322	T	1997-01-09	19.165407180786133
3323	T	1997-01-10	19.07099723815918
3324	T	1997-01-13	19.023792266845703
3325	T	1997-01-14	19.25981903076172
3326	T	1997-01-15	19.77907943725586
3327	T	1997-01-16	19.54305076599121
3328	T	1997-01-17	19.77907943725586
3329	T	1997-01-20	19.92069435119629
3330	T	1997-01-21	19.826284408569336
3331	T	1997-01-22	20.20392608642578
3332	T	1997-01-23	20.392749786376953
3333	T	1997-01-24	20.109516143798828
3334	T	1997-01-27	20.109516143798828
3335	T	1997-01-28	20.015106201171875
3336	T	1997-01-29	20.20392608642578
3337	T	1997-01-30	20.392749786376953
3338	T	1997-01-31	20.77039337158203
3339	T	1997-02-03	20.534366607666016
3340	T	1997-02-04	20.817598342895508
3341	T	1997-02-05	20.43995475769043
3342	T	1997-02-06	20.25113296508789
3343	T	1997-02-07	20.345544815063477
3344	T	1997-02-10	20.817598342895508
3345	T	1997-02-11	21.053625106811523
3346	T	1997-02-12	21.289653778076172
3347	T	1997-02-13	21.714502334594727
3348	T	1997-02-14	21.384063720703125
3349	T	1997-02-18	21.525680541992188
3350	T	1997-02-19	21.478473663330078
3351	T	1997-02-20	21.525680541992188
3352	T	1997-02-21	21.4312686920166
3353	T	1997-02-24	21.242446899414062
3354	T	1997-02-25	21.289653778076172
3355	T	1997-02-26	21.148035049438477
3356	T	1997-02-27	21.289653778076172
3357	T	1997-02-28	21.714502334594727
3358	T	1997-03-03	21.667295455932617
3359	T	1997-03-04	21.4312686920166
3360	T	1997-03-05	21.525680541992188
3361	T	1997-03-06	21.525680541992188
3362	T	1997-03-07	21.761707305908203
3363	T	1997-03-10	21.903322219848633
3364	T	1997-03-11	21.80891227722168
3365	T	1997-03-12	21.148035049438477
3366	T	1997-03-13	20.392749786376953
3367	T	1997-03-14	21.006420135498047
3368	T	1997-03-17	20.95921516418457
3369	T	1997-03-18	21.006420135498047
3370	T	1997-03-19	20.392749786376953
3371	T	1997-03-20	20.298337936401367
3372	T	1997-03-21	20.581571578979492
3373	T	1997-03-24	21.242446899414062
3374	T	1997-03-25	20.62877655029297
3375	T	1997-03-26	20.487159729003906
3376	T	1997-03-27	19.54305076599121
3377	T	1997-03-31	19.826284408569336
3378	T	1997-04-01	19.967899322509766
3379	T	1997-04-02	19.684667587280273
3380	T	1997-04-03	19.448640823364258
3381	T	1997-04-04	19.40143585205078
3382	T	1997-04-07	19.92069435119629
3383	T	1997-04-08	19.967899322509766
3384	T	1997-04-09	19.448640823364258
3385	T	1997-04-10	19.637462615966797
3386	T	1997-04-11	19.21261215209961
3387	T	1997-04-14	18.834970474243164
3388	T	1997-04-15	19.40143585205078
3389	T	1997-04-16	19.684667587280273
3390	T	1997-04-17	19.448640823364258
3391	T	1997-04-18	19.25981903076172
3392	T	1997-04-21	19.165407180786133
3393	T	1997-04-22	19.826284408569336
3394	T	1997-04-23	19.54305076599121
3395	T	1997-04-24	19.118202209472656
3396	T	1997-04-25	19.59025764465332
3397	T	1997-04-28	20.06231117248535
3398	T	1997-04-29	20.864803314208984
3399	T	1997-04-30	20.95921516418457
3400	T	1997-05-01	20.77039337158203
3401	T	1997-05-02	21.006420135498047
3402	T	1997-05-05	21.478473663330078
3403	T	1997-05-06	21.384063720703125
3404	T	1997-05-07	20.864803314208984
3405	T	1997-05-08	21.33685874938965
3406	T	1997-05-09	21.289653778076172
3407	T	1997-05-12	21.525680541992188
3408	T	1997-05-13	21.478473663330078
3409	T	1997-05-14	21.384063720703125
3410	T	1997-05-15	21.62009048461914
3411	T	1997-05-16	21.667295455932617
3412	T	1997-05-19	21.714502334594727
3413	T	1997-05-20	21.856117248535156
3414	T	1997-05-21	21.478473663330078
3415	T	1997-05-22	21.100830078125
3416	T	1997-05-23	21.478473663330078
3417	T	1997-05-27	21.761707305908203
3418	T	1997-05-28	21.903322219848633
3419	T	1997-05-29	21.667295455932617
3420	T	1997-05-30	22.092145919799805
3421	T	1997-06-02	22.044940948486328
3422	T	1997-06-03	21.99773406982422
3423	T	1997-06-04	21.62009048461914
3424	T	1997-06-05	21.242446899414062
3425	T	1997-06-06	22.280967712402344
3426	T	1997-06-09	21.856117248535156
3427	T	1997-06-10	21.856117248535156
3428	T	1997-06-11	21.714502334594727
3429	T	1997-06-12	22.280967712402344
3430	T	1997-06-13	22.894636154174805
3431	T	1997-06-16	22.894636154174805
3432	T	1997-06-17	23.0362548828125
3433	T	1997-06-18	22.753021240234375
3434	T	1997-06-19	22.894636154174805
3435	T	1997-06-20	22.847431182861328
3436	T	1997-06-23	22.611404418945312
3437	T	1997-06-24	22.941843032836914
3438	T	1997-06-25	22.210159301757812
3439	T	1997-06-26	22.7058162689209
3440	T	1997-06-27	22.635007858276367
3441	T	1997-06-30	23.36669158935547
3442	T	1997-07-01	22.98904800415039
3443	T	1997-07-02	23.012651443481445
3444	T	1997-07-03	23.272281646728516
3445	T	1997-07-07	23.4375
3446	T	1997-07-08	23.343088150024414
3447	T	1997-07-09	22.65860939025879
3448	T	1997-07-10	23.36669158935547
3449	T	1997-07-11	22.871034622192383
3450	T	1997-07-14	22.32817268371582
3451	T	1997-07-15	22.186555862426758
3452	T	1997-07-16	22.092145919799805
3453	T	1997-07-17	21.36046028137207
3454	T	1997-07-18	21.313255310058594
3455	T	1997-07-21	21.36046028137207
3456	T	1997-07-22	22.186555862426758
3457	T	1997-07-23	22.210159301757812
3458	T	1997-07-24	21.832515716552734
3459	T	1997-07-25	21.974130630493164
3460	T	1997-07-28	22.304569244384766
3461	T	1997-07-29	22.32817268371582
3462	T	1997-07-30	22.635007858276367
3463	T	1997-07-31	22.351774215698242
3464	T	1997-08-01	22.044940948486328
3465	T	1997-08-04	22.186555862426758
3466	T	1997-08-05	21.903322219848633
3467	T	1997-08-06	21.99773406982422
3468	T	1997-08-07	21.903322219848633
3469	T	1997-08-08	21.785310745239258
3470	T	1997-08-11	21.903322219848633
3471	T	1997-08-12	22.044940948486328
3472	T	1997-08-13	21.714502334594727
3473	T	1997-08-14	21.643693923950195
3474	T	1997-08-15	21.242446899414062
3475	T	1997-08-18	21.33685874938965
3476	T	1997-08-19	21.077228546142578
3477	T	1997-08-20	21.100830078125
3478	T	1997-08-21	21.124433517456055
3479	T	1997-08-22	20.91200828552246
3480	T	1997-08-25	20.723186492919922
3481	T	1997-08-26	20.65237808227539
3482	T	1997-08-27	20.935611724853516
3483	T	1997-08-28	20.62877655029297
3484	T	1997-08-29	20.534366607666016
3485	T	1997-09-02	21.077228546142578
3486	T	1997-09-03	21.313255310058594
3487	T	1997-09-04	21.572885513305664
3488	T	1997-09-05	21.525680541992188
3489	T	1997-09-08	21.525680541992188
3490	T	1997-09-09	21.525680541992188
3491	T	1997-09-10	21.454872131347656
3492	T	1997-09-11	21.384063720703125
3493	T	1997-09-12	21.785310745239258
3494	T	1997-09-15	21.73810386657715
3495	T	1997-09-16	22.80022621154785
3496	T	1997-09-17	22.233760833740234
3497	T	1997-09-18	22.469789505004883
3498	T	1997-09-19	22.80022621154785
3499	T	1997-09-22	22.65860939025879
3500	T	1997-09-23	22.894636154174805
3501	T	1997-09-24	22.65860939025879
3502	T	1997-09-25	22.13935089111328
3503	T	1997-09-26	22.304569244384766
3504	T	1997-09-29	22.80022621154785
3505	T	1997-09-30	23.201473236083984
3506	T	1997-10-01	23.50830841064453
3507	T	1997-10-02	23.272281646728516
3508	T	1997-10-03	23.579116821289062
3509	T	1997-10-06	23.90955352783203
3510	T	1997-10-07	24.452417373657227
3511	T	1997-10-08	23.88595199584961
3512	T	1997-10-09	23.933156967163086
3513	T	1997-10-10	24.192787170410156
3514	T	1997-10-13	24.07477378845215
3515	T	1997-10-14	24.14558219909668
3516	T	1997-10-15	24.87726593017578
3517	T	1997-10-16	24.405210494995117
3518	T	1997-10-17	24.192787170410156
3519	T	1997-10-20	24.192787170410156
3520	T	1997-10-21	24.54682731628418
3521	T	1997-10-22	24.664840698242188
3522	T	1997-10-23	24.35800552368164
3523	T	1997-10-24	24.570430755615234
3524	T	1997-10-27	23.8387451171875
3525	T	1997-10-28	24.027568817138672
3526	T	1997-10-29	24.003965377807617
3527	T	1997-10-30	24.121978759765625
3528	T	1997-10-31	24.027568817138672
3529	T	1997-11-03	24.523225784301758
3530	T	1997-11-04	24.594032287597656
3531	T	1997-11-05	24.35800552368164
3532	T	1997-11-06	23.95676040649414
3533	T	1997-11-07	24.09837532043457
3534	T	1997-11-10	24.54682731628418
3535	T	1997-11-11	25.372922897338867
3536	T	1997-11-12	25.372922897338867
3537	T	1997-11-13	25.4437313079834
3538	T	1997-11-14	25.750566482543945
3539	T	1997-11-17	26.010196685791016
3540	T	1997-11-18	26.387840270996094
3541	T	1997-11-19	26.600263595581055
3542	T	1997-11-20	27.261140823364258
3543	T	1997-11-21	26.88349723815918
3544	T	1997-11-24	26.36423683166504
3545	T	1997-11-25	26.1754150390625
3546	T	1997-11-26	27.567975997924805
3547	T	1997-11-28	27.426359176635742
3548	T	1997-12-01	28.110837936401367
3549	T	1997-12-02	27.35555076599121
3550	T	1997-12-03	28.299659729003906
3551	T	1997-12-04	27.61518096923828
3552	T	1997-12-05	27.001510620117188
3553	T	1997-12-08	27.308345794677734
3554	T	1997-12-09	27.237537384033203
3555	T	1997-12-10	27.166730880737305
3556	T	1997-12-11	26.387840270996094
3557	T	1997-12-12	27.426359176635742
3558	T	1997-12-15	27.922016143798828
3559	T	1997-12-16	27.99282455444336
3560	T	1997-12-17	28.32326316833496
3561	T	1997-12-18	28.677303314208984
3562	T	1997-12-19	28.630098342895508
3563	T	1997-12-22	28.70090675354004
3564	T	1997-12-23	27.99282455444336
3565	T	1997-12-24	27.780399322509766
3566	T	1997-12-26	27.237537384033203
3567	T	1997-12-29	27.73319435119629
3568	T	1997-12-30	27.945619583129883
3569	T	1997-12-31	27.66238784790039
3570	T	1998-01-02	28.299659729003906
3571	T	1998-01-05	27.497167587280273
3572	T	1998-01-06	27.379154205322266
3573	T	1998-01-07	27.54437255859375
3574	T	1998-01-08	27.28474235534668
3575	T	1998-01-09	27.02511215209961
3576	T	1998-01-12	27.426359176635742
3577	T	1998-01-13	27.685989379882812
3578	T	1998-01-14	27.80400276184082
3579	T	1998-01-15	27.922016143798828
3580	T	1998-01-16	28.040029525756836
3581	T	1998-01-20	28.535686492919922
3582	T	1998-01-21	28.346866607666016
3583	T	1998-01-22	29.054946899414062
3584	T	1998-01-23	28.559289932250977
3585	T	1998-01-26	28.677303314208984
3586	T	1998-01-27	29.385385513305664
3587	T	1998-01-28	29.078550338745117
3588	T	1998-01-29	29.55060386657715
3589	T	1998-01-30	29.36178207397461
3590	T	1998-02-02	29.69222068786621
3591	T	1998-02-03	29.668617248535156
3592	T	1998-02-04	29.645015716552734
3593	T	1998-02-05	29.054946899414062
3594	T	1998-02-06	29.338180541992188
3595	T	1998-02-09	29.17296028137207
3596	T	1998-02-10	29.220165252685547
3597	T	1998-02-11	28.8425235748291
3598	T	1998-02-12	28.913330078125
3599	T	1998-02-13	28.889728546142578
3600	T	1998-02-17	29.007741928100586
3601	T	1998-02-18	29.314577102661133
3602	T	1998-02-19	29.054946899414062
3603	T	1998-02-20	29.031343460083008
3604	T	1998-02-23	28.913330078125
3605	T	1998-02-24	28.370468139648438
3606	T	1998-02-25	28.8425235748291
3607	T	1998-02-26	28.818920135498047
3608	T	1998-02-27	28.559289932250977
3609	T	1998-03-02	29.054946899414062
3610	T	1998-03-03	28.913330078125
3611	T	1998-03-04	28.653701782226562
3612	T	1998-03-05	28.370468139648438
3613	T	1998-03-06	29.314577102661133
3614	T	1998-03-09	29.40898895263672
3615	T	1998-03-10	29.196563720703125
3616	T	1998-03-11	29.645015716552734
3617	T	1998-03-12	29.975452423095703
3618	T	1998-03-13	30.06986427307129
3619	T	1998-03-16	30.636329650878906
3620	T	1998-03-17	30.282289505004883
3621	T	1998-03-18	30.895959854125977
3622	T	1998-03-19	31.627643585205078
3623	T	1998-03-20	33.13821792602539
3624	T	1998-03-23	33.9879150390625
3625	T	1998-03-24	34.743202209472656
3626	T	1998-03-25	33.751888275146484
3627	T	1998-03-26	32.807777404785156
3628	T	1998-03-27	32.66616439819336
3629	T	1998-03-30	32.66616439819336
3630	T	1998-03-31	32.74877166748047
3631	T	1998-04-01	32.47734069824219
3632	T	1998-04-02	33.13821792602539
3633	T	1998-04-03	33.421451568603516
3634	T	1998-04-06	33.232627868652344
3635	T	1998-04-07	32.47734069824219
3636	T	1998-04-08	31.297204971313477
3637	T	1998-04-09	31.391616821289062
3638	T	1998-04-13	30.305891036987305
3639	T	1998-04-14	30.305891036987305
3640	T	1998-04-15	30.164274215698242
3641	T	1998-04-16	30.21147918701172
3642	T	1998-04-17	31.391616821289062
3643	T	1998-04-20	30.872356414794922
3644	T	1998-04-21	31.013973236083984
3645	T	1998-04-22	31.76926040649414
3646	T	1998-04-23	31.344411849975586
3647	T	1998-04-24	30.77794647216797
3648	T	1998-04-27	30.258686065673828
3649	T	1998-04-28	30.164274215698242
3650	T	1998-04-29	30.447507858276367
3651	T	1998-04-30	31.297204971313477
3652	T	1998-05-01	31.72205352783203
3653	T	1998-05-04	32.57175064086914
3654	T	1998-05-05	32.19411087036133
3655	T	1998-05-06	32.28852081298828
3656	T	1998-05-07	32.005287170410156
3657	T	1998-05-08	32.005287170410156
3658	T	1998-05-11	29.314577102661133
3659	T	1998-05-12	29.786630630493164
3660	T	1998-05-13	28.748111724853516
3661	T	1998-05-14	28.606494903564453
3662	T	1998-05-15	28.228851318359375
3663	T	1998-05-18	28.70090675354004
3664	T	1998-05-19	28.370468139648438
3665	T	1998-05-20	29.88104248046875
3666	T	1998-05-21	30.022659301757812
3667	T	1998-05-22	29.456193923950195
3668	T	1998-05-26	28.795316696166992
3669	T	1998-05-27	28.70090675354004
3670	T	1998-05-28	29.456193923950195
3671	T	1998-05-29	29.36178207397461
3672	T	1998-06-01	29.456193923950195
3673	T	1998-06-02	30.258686065673828
3674	T	1998-06-03	29.267372131347656
3675	T	1998-06-04	29.645015716552734
3676	T	1998-06-05	31.108383178710938
3677	T	1998-06-08	30.305891036987305
3678	T	1998-06-09	30.21147918701172
3679	T	1998-06-10	30.40030288696289
3680	T	1998-06-11	29.928247451782227
3681	T	1998-06-12	30.683534622192383
3682	T	1998-06-15	29.456193923950195
3683	T	1998-06-16	29.55060386657715
3684	T	1998-06-17	30.022659301757812
3685	T	1998-06-18	29.88104248046875
3686	T	1998-06-19	30.353097915649414
3687	T	1998-06-22	30.40030288696289
3688	T	1998-06-23	31.155588150024414
3689	T	1998-06-24	30.022659301757812
3690	T	1998-06-25	30.305891036987305
3691	T	1998-06-26	30.447507858276367
3692	T	1998-06-29	30.06986427307129
3693	T	1998-06-30	30.21147918701172
3694	T	1998-07-01	29.928247451782227
3695	T	1998-07-02	30.117069244384766
3696	T	1998-07-06	30.258686065673828
3697	T	1998-07-07	30.06986427307129
3698	T	1998-07-08	29.833837509155273
3699	T	1998-07-09	29.786630630493164
3700	T	1998-07-10	30.305891036987305
3701	T	1998-07-13	30.06986427307129
3702	T	1998-07-14	30.022659301757812
3703	T	1998-07-15	29.928247451782227
3704	T	1998-07-16	30.77794647216797
3705	T	1998-07-17	30.77794647216797
3706	T	1998-07-20	30.9195613861084
3707	T	1998-07-21	31.486026763916016
3708	T	1998-07-22	32.005287170410156
3709	T	1998-07-23	31.25
3710	T	1998-07-24	31.863670349121094
3711	T	1998-07-27	31.43882179260254
3712	T	1998-07-28	30.872356414794922
3713	T	1998-07-29	31.344411849975586
3714	T	1998-07-30	31.486026763916016
3715	T	1998-07-31	30.9195613861084
3716	T	1998-08-03	31.25
3717	T	1998-08-04	30.117069244384766
3718	T	1998-08-05	29.739425659179688
3719	T	1998-08-06	30.21147918701172
3720	T	1998-08-07	29.503398895263672
3721	T	1998-08-10	29.314577102661133
3722	T	1998-08-11	29.125755310058594
3723	T	1998-08-12	29.314577102661133
3724	T	1998-08-13	29.833837509155273
3725	T	1998-08-14	29.36178207397461
3726	T	1998-08-17	30.40030288696289
3727	T	1998-08-18	30.258686065673828
3728	T	1998-08-19	30.21147918701172
3729	T	1998-08-20	30.353097915649414
3730	T	1998-08-21	30.305891036987305
3731	T	1998-08-24	30.58912467956543
3732	T	1998-08-25	30.21147918701172
3733	T	1998-08-26	30.447507858276367
3734	T	1998-08-27	29.078550338745117
3735	T	1998-08-28	29.928247451782227
3736	T	1998-08-31	28.748111724853516
3737	T	1998-09-01	29.40898895263672
3738	T	1998-09-02	28.087236404418945
3739	T	1998-09-03	28.040029525756836
3740	T	1998-09-04	28.370468139648438
3741	T	1998-09-08	29.267372131347656
3742	T	1998-09-09	29.220165252685547
3743	T	1998-09-10	28.653701782226562
3744	T	1998-09-11	30.21147918701172
3745	T	1998-09-14	30.494712829589844
3746	T	1998-09-15	30.494712829589844
3747	T	1998-09-16	30.54191780090332
3748	T	1998-09-17	29.597810745239258
3749	T	1998-09-18	31.297204971313477
3750	T	1998-09-21	30.966766357421875
3751	T	1998-09-22	30.9195613861084
3752	T	1998-09-23	32.09969711303711
3753	T	1998-09-24	31.72205352783203
3754	T	1998-09-25	31.533233642578125
3755	T	1998-09-28	32.57175064086914
3756	T	1998-09-29	33.27983474731445
3757	T	1998-09-30	33.51586151123047
3758	T	1998-10-01	34.223941802978516
3759	T	1998-10-02	35.120845794677734
3760	T	1998-10-05	36.442596435546875
3761	T	1998-10-06	35.73451614379883
3762	T	1998-10-07	36.20656967163086
3763	T	1998-10-08	35.92333984375
3764	T	1998-10-09	33.51586151123047
3765	T	1998-10-12	31.391616821289062
3766	T	1998-10-13	32.382930755615234
3767	T	1998-10-14	32.76057434082031
3768	T	1998-10-15	33.65747833251953
3769	T	1998-10-16	32.382930755615234
3770	T	1998-10-19	31.863670349121094
3771	T	1998-10-20	32.382930755615234
3772	T	1998-10-21	32.47734069824219
3773	T	1998-10-22	32.66616439819336
3774	T	1998-10-23	32.052490234375
3775	T	1998-10-26	33.751888275146484
3776	T	1998-10-27	34.45996856689453
3777	T	1998-10-28	33.799095153808594
3778	T	1998-10-29	34.17673873901367
3779	T	1998-10-30	34.97922897338867
3780	T	1998-11-02	34.790409088134766
3781	T	1998-11-03	36.20656967163086
3782	T	1998-11-04	35.640106201171875
3783	T	1998-11-05	36.30098342895508
3784	T	1998-11-06	36.537010192871094
3785	T	1998-11-09	35.970542907714844
3786	T	1998-11-10	36.30098342895508
3787	T	1998-11-11	36.442596435546875
3788	T	1998-11-12	35.92333984375
3789	T	1998-11-13	35.49848937988281
3790	T	1998-11-16	36.159366607666016
3791	T	1998-11-17	37.19788360595703
3792	T	1998-11-18	36.537010192871094
3793	T	1998-11-19	37.24509048461914
3794	T	1998-11-20	37.62273406982422
3795	T	1998-11-23	38.047584533691406
3796	T	1998-11-24	38.047584533691406
3797	T	1998-11-25	38.047584533691406
3798	T	1998-11-27	37.76435089111328
3799	T	1998-11-30	36.20656967163086
3800	T	1998-12-01	36.39539337158203
3801	T	1998-12-02	36.20656967163086
3802	T	1998-12-03	36.489803314208984
3803	T	1998-12-04	37.858760833740234
3804	T	1998-12-07	38.047584533691406
3805	T	1998-12-08	37.3867073059082
3806	T	1998-12-09	37.009063720703125
3807	T	1998-12-10	37.481117248535156
3808	T	1998-12-11	37.62273406982422
3809	T	1998-12-14	36.34818649291992
3810	T	1998-12-15	37.19788360595703
3811	T	1998-12-16	37.481117248535156
3812	T	1998-12-17	37.15068054199219
3813	T	1998-12-18	37.76435089111328
3814	T	1998-12-21	40.219032287597656
3815	T	1998-12-22	39.18051528930664
3816	T	1998-12-23	39.84138870239258
3817	T	1998-12-24	39.9358024597168
3818	T	1998-12-28	40.50226593017578
3819	T	1998-12-29	40.87990951538086
3820	T	1998-12-30	40.40785598754883
3821	T	1998-12-31	40.50226593017578
3822	T	1999-01-04	39.746978759765625
3823	T	1999-01-05	39.746978759765625
3824	T	1999-01-06	40.785499572753906
3825	T	1999-01-07	42.20166015625
3826	T	1999-01-08	43.57061767578125
3827	T	1999-01-11	41.635196685791016
3828	T	1999-01-12	40.596675872802734
3829	T	1999-01-13	40.97431945800781
3830	T	1999-01-14	40.97431945800781
3831	T	1999-01-15	42.24886703491211
3832	T	1999-01-19	44.56193542480469
3833	T	1999-01-20	44.18429183959961
3834	T	1999-01-21	43.19297790527344
3835	T	1999-01-22	42.76812744140625
3836	T	1999-01-25	41.02152633666992
3837	T	1999-01-26	40.785499572753906
3838	T	1999-01-27	40.69108963012695
3839	T	1999-01-28	40.83270263671875
3840	T	1999-01-29	40.785499572753906
3841	T	1999-02-01	39.699771881103516
3842	T	1999-02-02	39.227718353271484
3843	T	1999-02-03	38.850074768066406
3844	T	1999-02-04	38.330814361572266
3845	T	1999-02-05	38.47243118286133
3846	T	1999-02-08	38.80287170410156
3847	T	1999-02-09	39.36933517456055
3848	T	1999-02-10	39.274925231933594
3849	T	1999-02-11	39.4637451171875
3850	T	1999-02-12	38.378021240234375
3851	T	1999-02-16	38.425228118896484
3852	T	1999-02-17	38.51963806152344
3853	T	1999-02-18	39.55815887451172
3854	T	1999-02-19	39.03889846801758
3855	T	1999-02-22	41.21034622192383
3856	T	1999-02-23	39.416542053222656
3857	T	1999-02-24	40.785499572753906
3858	T	1999-02-25	39.746978759765625
3859	T	1999-02-26	39.9358024597168
3860	T	1999-03-01	39.227718353271484
3861	T	1999-03-02	39.18051528930664
3862	T	1999-03-03	37.056270599365234
3863	T	1999-03-04	37.29229736328125
3864	T	1999-03-05	39.13330841064453
3865	T	1999-03-08	38.75566482543945
3866	T	1999-03-09	39.274925231933594
3867	T	1999-03-10	39.03889846801758
3868	T	1999-03-11	40.266239166259766
3869	T	1999-03-12	40.077415466308594
3870	T	1999-03-15	40.17182922363281
3871	T	1999-03-16	40.31344223022461
3872	T	1999-03-17	38.80287170410156
3873	T	1999-03-18	39.36933517456055
3874	T	1999-03-19	38.51963806152344
3875	T	1999-03-22	38.09478759765625
3876	T	1999-03-23	36.67862319946289
3877	T	1999-03-24	37.481117248535156
3878	T	1999-03-25	36.725830078125
3879	T	1999-03-26	35.87613296508789
3880	T	1999-03-29	36.489803314208984
3881	T	1999-03-30	35.120845794677734
3882	T	1999-03-31	35.640106201171875
3883	T	1999-04-01	37.57552719116211
3884	T	1999-04-05	38.378021240234375
3885	T	1999-04-06	38.23640441894531
3886	T	1999-04-07	39.416542053222656
3887	T	1999-04-08	40.03021240234375
3888	T	1999-04-09	39.227718353271484
3889	T	1999-04-12	40.7382926940918
3890	T	1999-04-13	39.416542053222656
3891	T	1999-04-14	38.897281646728516
3892	T	1999-04-15	38.51963806152344
3893	T	1999-04-16	39.416542053222656
3894	T	1999-04-19	39.98300552368164
3895	T	1999-04-20	41.25755310058594
3896	T	1999-04-21	43.004154205322266
3897	T	1999-04-22	42.815330505371094
3898	T	1999-04-23	41.965633392333984
3899	T	1999-04-26	41.399169921875
3900	T	1999-04-27	41.587989807128906
3901	T	1999-04-28	41.91843032836914
3902	T	1999-04-29	42.10725021362305
3903	T	1999-04-30	42.10725021362305
3904	T	1999-05-03	41.35196304321289
3905	T	1999-05-04	41.21034622192383
3906	T	1999-05-05	41.30475616455078
3907	T	1999-05-06	40.40785598754883
3908	T	1999-05-07	40.92711639404297
3909	T	1999-05-10	39.98300552368164
3910	T	1999-05-11	39.84138870239258
3911	T	1999-05-12	40.266239166259766
3912	T	1999-05-13	40.17182922363281
3913	T	1999-05-14	40.077415466308594
3914	T	1999-05-17	39.4637451171875
3915	T	1999-05-18	38.28361129760742
3916	T	1999-05-19	38.708457946777344
3917	T	1999-05-20	39.274925231933594
3918	T	1999-05-21	38.09478759765625
3919	T	1999-05-24	38.47243118286133
3920	T	1999-05-25	38.14199447631836
3921	T	1999-05-26	39.18051528930664
3922	T	1999-05-27	37.95317077636719
3923	T	1999-05-28	38.61404800415039
3924	T	1999-06-01	39.18051528930664
3925	T	1999-06-02	39.08610153198242
3926	T	1999-06-03	39.13330841064453
3927	T	1999-06-04	40.54947280883789
3928	T	1999-06-07	40.785499572753906
3929	T	1999-06-08	41.54078674316406
3930	T	1999-06-09	41.587989807128906
3931	T	1999-06-10	41.54078674316406
3932	T	1999-06-11	40.785499572753906
3933	T	1999-06-14	41.25755310058594
3934	T	1999-06-15	41.399169921875
3935	T	1999-06-16	41.44637680053711
3936	T	1999-06-17	41.54078674316406
3937	T	1999-06-18	41.682403564453125
3938	T	1999-06-21	41.587989807128906
3939	T	1999-06-22	40.92711639404297
3940	T	1999-06-23	40.219032287597656
3941	T	1999-06-24	39.08610153198242
3942	T	1999-06-25	39.60536193847656
3943	T	1999-06-28	40.643882751464844
3944	T	1999-06-29	41.163143157958984
3945	T	1999-06-30	43.80664825439453
3946	T	1999-07-01	42.39048385620117
3947	T	1999-07-02	42.39048385620117
3948	T	1999-07-06	42.10725021362305
3949	T	1999-07-07	42.90974426269531
3950	T	1999-07-08	42.57930374145508
3951	T	1999-07-09	42.62651062011719
3952	T	1999-07-12	42.154457092285156
3953	T	1999-07-13	41.587989807128906
3954	T	1999-07-14	41.44637680053711
3955	T	1999-07-15	43.051361083984375
3956	T	1999-07-16	44.703548431396484
3957	T	1999-07-19	43.09856414794922
3958	T	1999-07-20	43.901058197021484
3959	T	1999-07-21	43.901058197021484
3960	T	1999-07-22	43.523414611816406
3961	T	1999-07-23	43.28738784790039
3962	T	1999-07-26	43.19297790527344
3963	T	1999-07-27	43.94826126098633
3964	T	1999-07-28	43.381797790527344
3965	T	1999-07-29	42.62651062011719
3966	T	1999-07-30	43.14577102661133
3967	T	1999-08-02	44.46752166748047
3968	T	1999-08-03	43.901058197021484
3969	T	1999-08-04	43.051361083984375
3970	T	1999-08-05	43.523414611816406
3971	T	1999-08-06	43.61782455444336
3972	T	1999-08-09	43.57061767578125
3973	T	1999-08-10	42.20166015625
3974	T	1999-08-11	41.91843032836914
3975	T	1999-08-12	41.587989807128906
3976	T	1999-08-13	42.29607391357422
3977	T	1999-08-16	41.54078674316406
3978	T	1999-08-17	42.39048385620117
3979	T	1999-08-18	41.30475616455078
3980	T	1999-08-19	40.077415466308594
3981	T	1999-08-20	39.18051528930664
3982	T	1999-08-23	38.51963806152344
3983	T	1999-08-24	38.51963806152344
3984	T	1999-08-25	39.36933517456055
3985	T	1999-08-26	38.897281646728516
3986	T	1999-08-27	38.425228118896484
3987	T	1999-08-30	37.858760833740234
3988	T	1999-08-31	36.30098342895508
3989	T	1999-09-01	37.57552719116211
3990	T	1999-09-02	36.112159729003906
3991	T	1999-09-03	36.63142013549805
3992	T	1999-09-07	36.39539337158203
3993	T	1999-09-08	35.21525573730469
3994	T	1999-09-09	35.87613296508789
3995	T	1999-09-10	35.87613296508789
3996	T	1999-09-13	36.725830078125
3997	T	1999-09-14	37.009063720703125
3998	T	1999-09-15	36.442596435546875
3999	T	1999-09-16	36.58421325683594
4000	T	1999-09-17	37.76435089111328
4001	T	1999-09-20	37.62273406982422
4002	T	1999-09-21	36.58421325683594
4003	T	1999-09-22	37.056270599365234
4004	T	1999-09-23	36.67862319946289
4005	T	1999-09-24	37.009063720703125
4006	T	1999-09-27	38.330814361572266
4007	T	1999-09-28	39.98300552368164
4008	T	1999-09-29	37.76435089111328
4009	T	1999-09-30	38.56684112548828
4010	T	1999-10-01	38.708457946777344
4011	T	1999-10-04	39.274925231933594
4012	T	1999-10-05	38.47243118286133
4013	T	1999-10-06	39.13330841064453
4014	T	1999-10-07	38.1891975402832
4015	T	1999-10-08	39.274925231933594
4016	T	1999-10-11	39.699771881103516
4017	T	1999-10-12	37.62273406982422
4018	T	1999-10-13	39.274925231933594
4019	T	1999-10-14	38.80287170410156
4020	T	1999-10-15	36.77303695678711
4021	T	1999-10-18	36.58421325683594
4022	T	1999-10-19	35.120845794677734
4023	T	1999-10-20	35.073638916015625
4024	T	1999-10-21	34.03512191772461
4025	T	1999-10-22	34.69599533081055
4026	T	1999-10-25	33.421451568603516
4027	T	1999-10-26	34.41276550292969
4028	T	1999-10-27	36.39539337158203
4029	T	1999-10-28	39.416542053222656
4030	T	1999-10-29	39.84138870239258
4031	T	1999-11-01	40.03021240234375
4032	T	1999-11-02	38.330814361572266
4033	T	1999-11-03	38.1891975402832
4034	T	1999-11-04	38.61404800415039
4035	T	1999-11-05	38.708457946777344
4036	T	1999-11-08	38.51963806152344
4037	T	1999-11-09	38.378021240234375
4038	T	1999-11-10	38.425228118896484
4039	T	1999-11-11	38.61404800415039
4040	T	1999-11-12	38.56684112548828
4041	T	1999-11-15	38.47243118286133
4042	T	1999-11-16	38.28361129760742
4043	T	1999-11-17	38.99169158935547
4044	T	1999-11-18	38.779266357421875
4045	T	1999-11-19	38.897281646728516
4046	T	1999-11-22	38.80287170410156
4047	T	1999-11-23	38.56684112548828
4048	T	1999-11-24	38.47243118286133
4049	T	1999-11-26	39.274925231933594
4050	T	1999-11-29	39.274925231933594
4051	T	1999-11-30	39.75878143310547
4052	T	1999-12-01	39.36933517456055
4053	T	1999-12-02	38.94448471069336
4054	T	1999-12-03	40.40785598754883
4055	T	1999-12-06	40.077415466308594
4056	T	1999-12-07	41.49357986450195
4057	T	1999-12-08	40.83270263671875
4058	T	1999-12-09	40.785499572753906
4059	T	1999-12-10	40.40785598754883
4060	T	1999-12-13	40.266239166259766
4061	T	1999-12-14	40.219032287597656
4062	T	1999-12-15	39.32212829589844
4063	T	1999-12-16	38.897281646728516
4064	T	1999-12-17	38.80287170410156
4065	T	1999-12-20	38.1891975402832
4066	T	1999-12-21	38.14199447631836
4067	T	1999-12-22	37.95317077636719
4068	T	1999-12-23	38.378021240234375
4069	T	1999-12-27	36.961856842041016
4070	T	1999-12-28	37.19788360595703
4071	T	1999-12-29	35.87613296508789
4072	T	1999-12-30	36.01774978637695
4073	T	1999-12-31	36.82024383544922
4074	T	2000-01-03	35.49848937988281
4075	T	2000-01-04	33.421451568603516
4076	T	2000-01-05	33.94070816040039
4077	T	2000-01-06	33.04380798339844
4078	T	2000-01-07	33.3270378112793
4079	T	2000-01-10	33.799095153808594
4080	T	2000-01-11	33.3270378112793
4081	T	2000-01-12	31.5804386138916
4082	T	2000-01-13	30.825151443481445
4083	T	2000-01-14	31.72205352783203
4084	T	2000-01-18	31.06117820739746
4085	T	2000-01-19	30.636329650878906
4086	T	2000-01-20	30.966766357421875
4087	T	2000-01-21	32.47734069824219
4088	T	2000-01-24	31.72205352783203
4089	T	2000-01-25	30.21147918701172
4090	T	2000-01-26	30.21147918701172
4091	T	2000-01-27	29.456193923950195
4092	T	2000-01-28	29.645015716552734
4093	T	2000-01-31	32.382930755615234
4094	T	2000-02-01	32.005287170410156
4095	T	2000-02-02	32.09969711303711
4096	T	2000-02-03	31.72205352783203
4097	T	2000-02-04	31.72205352783203
4098	T	2000-02-07	31.627643585205078
4099	T	2000-02-08	31.76926040649414
4100	T	2000-02-09	32.19411087036133
4101	T	2000-02-10	31.816465377807617
4102	T	2000-02-11	30.54191780090332
4103	T	2000-02-14	30.872356414794922
4104	T	2000-02-15	30.73073959350586
4105	T	2000-02-16	29.503398895263672
4106	T	2000-02-17	30.21147918701172
4107	T	2000-02-18	28.889728546142578
4108	T	2000-02-22	27.567975997924805
4109	T	2000-02-23	27.001510620117188
4110	T	2000-02-24	26.81268882751465
4111	T	2000-02-25	26.765483856201172
4112	T	2000-02-28	27.945619583129883
4113	T	2000-02-29	28.5120849609375
4114	T	2000-03-01	31.72205352783203
4115	T	2000-03-02	34.17673873901367
4116	T	2000-03-03	34.41276550292969
4117	T	2000-03-06	32.76057434082031
4118	T	2000-03-07	31.627643585205078
4119	T	2000-03-08	31.43882179260254
4120	T	2000-03-09	31.391616821289062
4121	T	2000-03-10	31.72205352783203
4122	T	2000-03-13	32.99660110473633
4123	T	2000-03-14	31.816465377807617
4124	T	2000-03-15	32.09969711303711
4125	T	2000-03-16	34.08232498168945
4126	T	2000-03-17	34.55438232421875
4127	T	2000-03-20	33.56306457519531
4128	T	2000-03-21	34.17673873901367
4129	T	2000-03-22	32.7133674621582
4130	T	2000-03-23	32.902191162109375
4131	T	2000-03-24	32.47734069824219
4132	T	2000-03-27	32.61895751953125
4133	T	2000-03-28	32.09969711303711
4134	T	2000-03-29	31.91087532043457
4135	T	2000-03-30	31.43882179260254
4136	T	2000-03-31	31.816465377807617
4137	T	2000-04-03	33.799095153808594
4138	T	2000-04-04	34.743202209472656
4139	T	2000-04-05	34.97922897338867
4140	T	2000-04-06	35.20345687866211
4141	T	2000-04-07	35.02643585205078
4142	T	2000-04-10	34.93202209472656
4143	T	2000-04-11	35.68730926513672
4144	T	2000-04-12	35.49848937988281
4145	T	2000-04-13	35.49848937988281
4146	T	2000-04-14	32.19411087036133
4147	T	2000-04-17	31.627643585205078
4148	T	2000-04-18	31.344411849975586
4149	T	2000-04-19	31.674848556518555
4150	T	2000-04-20	31.108383178710938
4151	T	2000-04-24	31.91087532043457
4152	T	2000-04-25	33.94070816040039
4153	T	2000-04-26	33.232627868652344
4154	T	2000-04-27	32.66616439819336
4155	T	2000-04-28	33.09101104736328
4156	T	2000-05-01	33.704681396484375
4157	T	2000-05-02	32.005287170410156
4158	T	2000-05-03	31.674848556518555
4159	T	2000-05-04	31.013973236083984
4160	T	2000-05-05	32.47734069824219
4161	T	2000-05-08	32.382930755615234
4162	T	2000-05-09	31.95808219909668
4163	T	2000-05-10	34.08232498168945
4164	T	2000-05-11	34.41276550292969
4165	T	2000-05-12	33.869903564453125
4166	T	2000-05-15	34.743202209472656
4167	T	2000-05-16	34.50717544555664
4168	T	2000-05-17	34.223941802978516
4169	T	2000-05-18	33.421451568603516
4170	T	2000-05-19	32.24131393432617
4171	T	2000-05-22	32.09969711303711
4172	T	2000-05-23	31.5804386138916
4173	T	2000-05-24	32.57175064086914
4174	T	2000-05-25	31.76926040649414
4175	T	2000-05-26	32.19411087036133
4176	T	2000-05-30	33.421451568603516
4177	T	2000-05-31	32.99660110473633
4178	T	2000-06-01	33.232627868652344
4179	T	2000-06-02	33.9879150390625
4180	T	2000-06-05	33.46865463256836
4181	T	2000-06-06	34.223941802978516
4182	T	2000-06-07	35.02643585205078
4183	T	2000-06-08	35.49848937988281
4184	T	2000-06-09	36.34818649291992
4185	T	2000-06-12	35.35687255859375
4186	T	2000-06-13	36.25377655029297
4187	T	2000-06-14	37.76435089111328
4188	T	2000-06-15	36.77303695678711
4189	T	2000-06-16	35.68730926513672
4190	T	2000-06-19	35.87613296508789
4191	T	2000-06-20	35.640106201171875
4192	T	2000-06-21	36.34818649291992
4193	T	2000-06-22	37.10347366333008
4194	T	2000-06-23	36.67862319946289
4195	T	2000-06-26	35.78172302246094
4196	T	2000-06-27	35.168052673339844
4197	T	2000-06-28	33.92890930175781
4198	T	2000-06-29	34.41276550292969
4199	T	2000-06-30	33.232627868652344
4200	T	2000-07-03	35.168052673339844
4201	T	2000-07-05	34.55438232421875
4202	T	2000-07-06	32.94939422607422
4203	T	2000-07-07	33.751888275146484
4204	T	2000-07-10	33.84629821777344
4205	T	2000-07-11	33.51586151123047
4206	T	2000-07-12	33.94070816040039
4207	T	2000-07-13	34.55438232421875
4208	T	2000-07-14	34.271148681640625
4209	T	2000-07-17	32.68976593017578
4210	T	2000-07-18	32.854984283447266
4211	T	2000-07-19	32.94939422607422
4212	T	2000-07-20	32.57175064086914
4213	T	2000-07-21	32.47734069824219
4214	T	2000-07-24	32.61895751953125
4215	T	2000-07-25	33.232627868652344
4216	T	2000-07-26	32.57175064086914
4217	T	2000-07-27	32.335723876953125
4218	T	2000-07-28	32.09969711303711
4219	T	2000-07-31	32.14690399169922
4220	T	2000-08-01	32.99660110473633
4221	T	2000-08-02	33.46865463256836
4222	T	2000-08-03	33.232627868652344
4223	T	2000-08-04	33.1854248046875
4224	T	2000-08-07	33.51586151123047
4225	T	2000-08-08	32.09969711303711
4226	T	2000-08-09	31.486026763916016
4227	T	2000-08-10	31.95808219909668
4228	T	2000-08-11	32.14690399169922
4229	T	2000-08-14	31.627643585205078
4230	T	2000-08-15	31.72205352783203
4231	T	2000-08-16	31.202795028686523
4232	T	2000-08-17	29.833837509155273
4233	T	2000-08-18	29.69222068786621
4234	T	2000-08-21	30.258686065673828
4235	T	2000-08-22	29.928247451782227
4236	T	2000-08-23	30.353097915649414
4237	T	2000-08-24	30.58912467956543
4238	T	2000-08-25	31.108383178710938
4239	T	2000-08-28	31.816465377807617
4240	T	2000-08-29	31.95808219909668
4241	T	2000-08-30	31.816465377807617
4242	T	2000-08-31	31.545034408569336
4243	T	2000-09-01	32.430137634277344
4244	T	2000-09-05	32.61895751953125
4245	T	2000-09-06	32.382930755615234
4246	T	2000-09-07	32.28852081298828
4247	T	2000-09-08	34.03512191772461
4248	T	2000-09-11	34.69599533081055
4249	T	2000-09-12	34.45996856689453
4250	T	2000-09-13	34.271148681640625
4251	T	2000-09-14	33.89350509643555
4252	T	2000-09-15	33.421451568603516
4253	T	2000-09-18	33.799095153808594
4254	T	2000-09-19	34.36555862426758
4255	T	2000-09-20	33.56306457519531
4256	T	2000-09-21	35.2624626159668
4257	T	2000-09-22	36.20656967163086
4258	T	2000-09-25	36.63142013549805
4259	T	2000-09-26	36.489803314208984
4260	T	2000-09-27	35.82892608642578
4261	T	2000-09-28	37.528324127197266
4262	T	2000-09-29	37.66994094848633
4263	T	2000-10-02	37.81155776977539
4264	T	2000-10-03	37.71714401245117
4265	T	2000-10-04	39.08610153198242
4266	T	2000-10-05	40.45505905151367
4267	T	2000-10-06	40.266239166259766
4268	T	2000-10-09	39.60536193847656
4269	T	2000-10-10	38.47243118286133
4270	T	2000-10-11	37.10347366333008
4271	T	2000-10-12	37.66994094848633
4272	T	2000-10-13	37.858760833740234
4273	T	2000-10-16	38.330814361572266
4274	T	2000-10-17	39.60536193847656
4275	T	2000-10-18	39.794185638427734
4276	T	2000-10-19	39.32212829589844
4277	T	2000-10-20	38.330814361572266
4278	T	2000-10-23	40.87990951538086
4279	T	2000-10-24	40.69108963012695
4280	T	2000-10-25	41.399169921875
4281	T	2000-10-26	41.115936279296875
4282	T	2000-10-27	42.532100677490234
4283	T	2000-10-30	43.901058197021484
4284	T	2000-10-31	43.57061767578125
4285	T	2000-11-01	42.34327697753906
4286	T	2000-11-02	42.29607391357422
4287	T	2000-11-03	43.19297790527344
4288	T	2000-11-06	42.72092056274414
4289	T	2000-11-07	43.09856414794922
4290	T	2000-11-08	43.334590911865234
4291	T	2000-11-09	43.523414611816406
4292	T	2000-11-10	43.14577102661133
4293	T	2000-11-13	43.80664825439453
4294	T	2000-11-14	43.28738784790039
4295	T	2000-11-15	43.28738784790039
4296	T	2000-11-16	43.853851318359375
4297	T	2000-11-17	42.29607391357422
4298	T	2000-11-20	43.051361083984375
4299	T	2000-11-21	43.004154205322266
4300	T	2000-11-22	44.18429183959961
4301	T	2000-11-24	42.8625373840332
4302	T	2000-11-27	41.87122344970703
4303	T	2000-11-28	42.10725021362305
4304	T	2000-11-29	41.682403564453125
4305	T	2000-11-30	41.49357986450195
4306	T	2000-12-01	39.416542053222656
4307	T	2000-12-04	40.03021240234375
4308	T	2000-12-05	40.36064910888672
4309	T	2000-12-06	40.97431945800781
4310	T	2000-12-07	40.97431945800781
4311	T	2000-12-08	39.03889846801758
4312	T	2000-12-11	38.378021240234375
4313	T	2000-12-12	39.4637451171875
4314	T	2000-12-13	40.36064910888672
4315	T	2000-12-14	41.25755310058594
4316	T	2000-12-15	40.54947280883789
4317	T	2000-12-18	40.266239166259766
4318	T	2000-12-19	35.168052673339844
4319	T	2000-12-20	33.27983474731445
4320	T	2000-12-21	33.89350509643555
4321	T	2000-12-22	34.6487922668457
4322	T	2000-12-26	35.35687255859375
4323	T	2000-12-27	36.06495666503906
4324	T	2000-12-28	35.592899322509766
4325	T	2000-12-29	36.06495666503906
4326	T	2001-01-02	38.047584533691406
4327	T	2001-01-03	38.51963806152344
4328	T	2001-01-04	39.08610153198242
4329	T	2001-01-05	37.76435089111328
4330	T	2001-01-08	37.858760833740234
4331	T	2001-01-09	39.227718353271484
4332	T	2001-01-10	39.55815887451172
4333	T	2001-01-11	39.55815887451172
4334	T	2001-01-12	38.47243118286133
4335	T	2001-01-16	37.81155776977539
4336	T	2001-01-17	38.0003776550293
4337	T	2001-01-18	38.1891975402832
4338	T	2001-01-19	37.528324127197266
4339	T	2001-01-22	36.91465377807617
4340	T	2001-01-23	37.24509048461914
4341	T	2001-01-24	35.78172302246094
4342	T	2001-01-25	35.78172302246094
4343	T	2001-01-26	35.2624626159668
4344	T	2001-01-29	36.17824935913086
4345	T	2001-01-30	36.19335174560547
4346	T	2001-01-31	36.51812744140625
4347	T	2001-02-01	38.17975616455078
4348	T	2001-02-02	37.6132926940918
4349	T	2001-02-05	37.53776550292969
4350	T	2001-02-06	37.57552719116211
4351	T	2001-02-07	36.744712829589844
4352	T	2001-02-08	36.41994094848633
4353	T	2001-02-09	35.1737174987793
4354	T	2001-02-12	36.08005905151367
4355	T	2001-02-13	36.6012077331543
4356	T	2001-02-14	35.49848937988281
4357	T	2001-02-15	35.49848937988281
4358	T	2001-02-16	36.04229736328125
4359	T	2001-02-20	36.83534622192383
4360	T	2001-02-21	35.87613296508789
4361	T	2001-02-22	36.95619201660156
4362	T	2001-02-23	37.55287170410156
4363	T	2001-02-26	37.990936279296875
4364	T	2001-02-27	38.202415466308594
4365	T	2001-02-28	36.027191162109375
4366	T	2001-03-01	34.36555862426758
4367	T	2001-03-02	35.1737174987793
4368	T	2001-03-05	34.297584533691406
4369	T	2001-03-06	34.750755310058594
4370	T	2001-03-07	33.20996856689453
4371	T	2001-03-08	34.33534622192383
4372	T	2001-03-09	33.9879150390625
4373	T	2001-03-12	33.90483474731445
4374	T	2001-03-13	33.93504333496094
4375	T	2001-03-14	31.80513572692871
4376	T	2001-03-15	32.34138870239258
4377	T	2001-03-16	31.827795028686523
4378	T	2001-03-19	32.52265930175781
4379	T	2001-03-20	30.891239166259766
4380	T	2001-03-21	30.302114486694336
4381	T	2001-03-22	30.596677780151367
4382	T	2001-03-23	31.616313934326172
4383	T	2001-03-26	31.155588150024414
4384	T	2001-03-27	33.157100677490234
4385	T	2001-03-28	31.865558624267578
4386	T	2001-03-29	32.83987808227539
4387	T	2001-03-30	33.708457946777344
4388	T	2001-04-02	33.051361083984375
4389	T	2001-04-03	32.56797790527344
4390	T	2001-04-04	33.21752166748047
4391	T	2001-04-05	33.56495666503906
4392	T	2001-04-06	32.70392608642578
4393	T	2001-04-09	32.74169158935547
4394	T	2001-04-10	32.46978759765625
4395	T	2001-04-11	31.11782455444336
4396	T	2001-04-12	31.102718353271484
4397	T	2001-04-16	31.714502334594727
4398	T	2001-04-17	32.60573959350586
4399	T	2001-04-18	31.525680541992188
4400	T	2001-04-19	31.231117248535156
4401	T	2001-04-20	30.21147918701172
4402	T	2001-04-23	29.645015716552734
4403	T	2001-04-24	29.984893798828125
4404	T	2001-04-25	30.808156967163086
4405	T	2001-04-26	30.906343460083008
4406	T	2001-04-27	31.646526336669922
4407	T	2001-04-30	31.155588150024414
4408	T	2001-05-01	32.273414611816406
4409	T	2001-05-02	32.00151062011719
4410	T	2001-05-03	31.57099723815918
4411	T	2001-05-04	31.835346221923828
4412	T	2001-05-07	32.454681396484375
4413	T	2001-05-08	32.06948471069336
4414	T	2001-05-09	31.91087532043457
4415	T	2001-05-10	32.20543670654297
4416	T	2001-05-11	31.91087532043457
4417	T	2001-05-14	32.3262825012207
4418	T	2001-05-15	32.74169158935547
4419	T	2001-05-16	33.91238784790039
4420	T	2001-05-17	33.00604248046875
4421	T	2001-05-18	33.6253776550293
4422	T	2001-05-21	33.24018096923828
4423	T	2001-05-22	32.756797790527344
4424	T	2001-05-23	32.36404800415039
4425	T	2001-05-24	32.545318603515625
4426	T	2001-05-25	31.986404418945312
4427	T	2001-05-29	32.6132926940918
4428	T	2001-05-30	31.918428421020508
4429	T	2001-05-31	32.515106201171875
4430	T	2001-06-01	31.75981903076172
4431	T	2001-06-04	31.75226593017578
4432	T	2001-06-05	32.024169921875
4433	T	2001-06-06	31.57099723815918
4434	T	2001-06-07	31.495468139648438
4435	T	2001-06-08	31.29909324645996
4436	T	2001-06-11	31.85800552368164
4437	T	2001-06-12	31.75226593017578
4438	T	2001-06-13	31.744712829589844
4439	T	2001-06-14	31.503021240234375
4440	T	2001-06-15	30.445619583129883
4441	T	2001-06-18	30.030210494995117
4442	T	2001-06-19	30.528701782226562
4443	T	2001-06-20	30.21147918701172
4444	T	2001-06-21	29.71299171447754
4445	T	2001-06-22	29.342899322509766
4446	T	2001-06-25	29.22960662841797
4447	T	2001-06-26	29.78852081298828
4448	T	2001-06-27	29.75830841064453
4449	T	2001-06-28	30.067975997924805
4450	T	2001-06-29	30.256797790527344
4451	T	2001-07-02	30.664653778076172
4452	T	2001-07-03	30.679758071899414
4453	T	2001-07-05	31.1933536529541
4454	T	2001-07-06	30.21147918701172
4455	T	2001-07-09	30.40030288696289
4456	T	2001-07-10	30.40030288696289
4457	T	2001-07-11	31.737159729003906
4458	T	2001-07-12	31.72205352783203
4459	T	2001-07-13	31.684289932250977
4460	T	2001-07-16	32.46223449707031
4461	T	2001-07-17	33.27794647216797
4462	T	2001-07-18	33.30815887451172
4463	T	2001-07-19	33.11178207397461
4464	T	2001-07-20	32.40181350708008
4465	T	2001-07-23	31.767372131347656
4466	T	2001-07-24	30.815710067749023
4467	T	2001-07-25	32.76435089111328
4468	T	2001-07-26	33.04380798339844
4469	T	2001-07-27	33.13444137573242
4470	T	2001-07-30	33.34592056274414
4471	T	2001-07-31	34.01057434082031
4472	T	2001-08-01	33.927490234375
4473	T	2001-08-02	33.3987922668457
4474	T	2001-08-03	32.84743118286133
4475	T	2001-08-06	32.84743118286133
4476	T	2001-08-07	33.096675872802734
4477	T	2001-08-08	32.379154205322266
4478	T	2001-08-09	32.59818649291992
4479	T	2001-08-10	33.6253776550293
4480	T	2001-08-13	33.54985046386719
4481	T	2001-08-14	33.232627868652344
4482	T	2001-08-15	32.749244689941406
4483	T	2001-08-16	32.93051528930664
4484	T	2001-08-17	32.1374626159668
4485	T	2001-08-20	33.00604248046875
4486	T	2001-08-21	32.545318603515625
4487	T	2001-08-22	31.91087532043457
4488	T	2001-08-23	31.75981903076172
4489	T	2001-08-24	32.182777404785156
4490	T	2001-08-27	31.525680541992188
4491	T	2001-08-28	31.24622344970703
4492	T	2001-08-29	31.3066463470459
4493	T	2001-08-30	30.951662063598633
4494	T	2001-08-31	30.898792266845703
4495	T	2001-09-04	31.72205352783203
4496	T	2001-09-05	31.903322219848633
4497	T	2001-09-06	31.646526336669922
4498	T	2001-09-07	30.966766357421875
4499	T	2001-09-10	32.80211639404297
4500	T	2001-09-17	33.45921325683594
4501	T	2001-09-18	34.478851318359375
4502	T	2001-09-19	34.206947326660156
4503	T	2001-09-20	34.66767501831055
4504	T	2001-09-21	33.421451568603516
4505	T	2001-09-24	34.033233642578125
4506	T	2001-09-25	35.61178207397461
4507	T	2001-09-26	35.755287170410156
4508	T	2001-09-27	34.93202209472656
4509	T	2001-09-28	35.5891227722168
4510	T	2001-10-01	35.10573959350586
4511	T	2001-10-02	35.49848937988281
4512	T	2001-10-03	34.879154205322266
4513	T	2001-10-04	34.53172302246094
4514	T	2001-10-05	33.897281646728516
4515	T	2001-10-08	34.62990951538086
4516	T	2001-10-09	35.26435089111328
4517	T	2001-10-10	35.43806457519531
4518	T	2001-10-11	34.403324127197266
4519	T	2001-10-12	33.34592056274414
4520	T	2001-10-15	33.13444137573242
4521	T	2001-10-16	32.77190399169922
4522	T	2001-10-17	32.6132926940918
4523	T	2001-10-18	32.69637680053711
4524	T	2001-10-19	32.960723876953125
4525	T	2001-10-22	31.268882751464844
4526	T	2001-10-23	29.290029525756836
4527	T	2001-10-24	29.614803314208984
4528	T	2001-10-25	29.380664825439453
4529	T	2001-10-26	29.607250213623047
4530	T	2001-10-29	29.939577102661133
4531	T	2001-10-30	28.77643585205078
4532	T	2001-10-31	28.78398895263672
4533	T	2001-11-01	29.561933517456055
4534	T	2001-11-02	29.161630630493164
4535	T	2001-11-05	29.093656539916992
4536	T	2001-11-06	28.919940948486328
4537	T	2001-11-07	28.731117248535156
4538	T	2001-11-08	28.6933536529541
4539	T	2001-11-09	29.033233642578125
4540	T	2001-11-12	28.655588150024414
4541	T	2001-11-13	28.24773406982422
4542	T	2001-11-14	28.27794647216797
4543	T	2001-11-15	29.456193923950195
4544	T	2001-11-16	29.554380416870117
4545	T	2001-11-19	30.13595199584961
4546	T	2001-11-20	29.524169921875
4547	T	2001-11-21	29.448640823364258
4548	T	2001-11-23	29.645015716552734
4549	T	2001-11-26	29.471298217773438
4550	T	2001-11-27	28.874622344970703
4551	T	2001-11-28	28.406343460083008
4552	T	2001-11-29	28.58761215209961
4553	T	2001-11-30	28.232627868652344
4554	T	2001-12-03	28.75377655029297
4555	T	2001-12-04	28.61782455444336
4556	T	2001-12-05	28.980363845825195
4557	T	2001-12-06	28.859516143798828
4558	T	2001-12-07	28.285497665405273
4559	T	2001-12-10	28.466766357421875
4560	T	2001-12-11	28.70090675354004
4561	T	2001-12-12	28.88217544555664
4562	T	2001-12-13	29.214502334594727
4563	T	2001-12-14	29.418428421020508
4564	T	2001-12-17	30.15860939025879
4565	T	2001-12-18	29.607250213623047
4566	T	2001-12-19	29.743202209472656
4567	T	2001-12-20	30.022659301757812
4568	T	2001-12-21	29.68277931213379
4569	T	2001-12-24	29.531721115112305
4570	T	2001-12-26	29.54682731628418
4571	T	2001-12-27	29.977340698242188
4572	T	2001-12-28	29.826284408569336
4573	T	2001-12-31	29.584592819213867
4574	T	2002-01-02	30.13595199584961
4575	T	2002-01-03	30.33987808227539
4576	T	2002-01-04	30.20392608642578
4577	T	2002-01-07	30.143505096435547
4578	T	2002-01-08	30.015106201171875
4579	T	2002-01-09	28.82930564880371
4580	T	2002-01-10	29.078550338745117
4581	T	2002-01-11	28.572507858276367
4582	T	2002-01-14	28.708459854125977
4583	T	2002-01-15	28.542295455932617
4584	T	2002-01-16	28.028701782226562
4585	T	2002-01-17	27.854984283447266
4586	T	2002-01-18	27.575529098510742
4587	T	2002-01-22	26.865558624267578
4588	T	2002-01-23	27.439577102661133
4589	T	2002-01-24	27.492446899414062
4590	T	2002-01-25	26.827795028686523
4591	T	2002-01-28	27.220544815063477
4592	T	2002-01-29	27.26586151123047
4593	T	2002-01-30	27.41691780090332
4594	T	2002-01-31	28.285497665405273
4595	T	2002-02-01	27.915407180786133
4596	T	2002-02-04	27.04682731628418
4597	T	2002-02-05	27.197885513305664
4598	T	2002-02-06	26.049848556518555
4599	T	2002-02-07	26.510574340820312
4600	T	2002-02-08	26.91087532043457
4601	T	2002-02-11	26.69939613342285
4602	T	2002-02-12	27.228097915649414
4603	T	2002-02-13	27.779455184936523
4604	T	2002-02-14	27.960725784301758
4605	T	2002-02-15	28.0362548828125
4606	T	2002-02-19	27.567975997924805
4607	T	2002-02-20	27.983383178710938
4608	T	2002-02-21	27.567975997924805
4609	T	2002-02-22	27.802114486694336
4610	T	2002-02-25	28.413896560668945
4611	T	2002-02-26	28.32326316833496
4612	T	2002-02-27	28.549848556518555
4613	T	2002-02-28	28.580059051513672
4614	T	2002-03-01	29.456193923950195
4615	T	2002-03-04	29.728097915649414
4616	T	2002-03-05	29.2824764251709
4617	T	2002-03-06	29.478851318359375
4618	T	2002-03-07	29.267372131347656
4619	T	2002-03-08	29.003021240234375
4620	T	2002-03-11	29.15407943725586
4621	T	2002-03-12	29.290029525756836
4622	T	2002-03-13	29.30513572692871
4623	T	2002-03-14	29.22205352783203
4624	T	2002-03-15	29.456193923950195
4625	T	2002-03-18	29.380664825439453
4626	T	2002-03-19	29.645015716552734
4627	T	2002-03-20	29.471298217773438
4628	T	2002-03-21	29.17673683166504
4629	T	2002-03-22	28.640483856201172
4630	T	2002-03-25	28.70090675354004
4631	T	2002-03-26	28.957704544067383
4632	T	2002-03-27	28.436555862426758
4633	T	2002-03-28	28.27794647216797
4634	T	2002-04-01	27.68882179260254
4635	T	2002-04-02	28.096677780151367
4636	T	2002-04-03	28.413896560668945
4637	T	2002-04-04	28.814199447631836
4638	T	2002-04-05	28.202417373657227
4639	T	2002-04-08	27.590633392333984
4640	T	2002-04-09	26.359516143798828
4641	T	2002-04-10	26.925981521606445
4642	T	2002-04-11	25.490936279296875
4643	T	2002-04-12	25.679758071899414
4644	T	2002-04-15	25.279455184936523
4645	T	2002-04-16	26.110271453857422
4646	T	2002-04-17	26.057401657104492
4647	T	2002-04-18	25.596677780151367
4648	T	2002-04-19	24.71299171447754
4649	T	2002-04-22	23.91238784790039
4650	T	2002-04-23	23.625377655029297
4651	T	2002-04-24	23.851964950561523
4652	T	2002-04-25	24.146526336669922
4653	T	2002-04-26	23.71601104736328
4654	T	2002-04-29	22.771902084350586
4655	T	2002-04-30	23.45921516418457
4656	T	2002-05-01	24.66012191772461
4657	T	2002-05-02	24.49395751953125
4658	T	2002-05-03	23.519636154174805
4659	T	2002-05-06	23.45921516418457
4660	T	2002-05-07	23.0362548828125
4661	T	2002-05-08	24.048337936401367
4662	T	2002-05-09	23.678247451782227
4663	T	2002-05-10	22.998489379882812
4664	T	2002-05-13	24.20694923400879
4665	T	2002-05-14	24.954683303833008
4666	T	2002-05-15	25.23413848876953
4667	T	2002-05-16	26.1933536529541
4668	T	2002-05-17	26.110271453857422
4669	T	2002-05-20	25.80060386657715
4670	T	2002-05-21	26.208459854125977
4671	T	2002-05-22	26.38217544555664
4672	T	2002-05-23	27.379154205322266
4673	T	2002-05-24	26.4879150390625
4674	T	2002-05-28	26.72205352783203
4675	T	2002-05-29	26.472810745239258
4676	T	2002-05-30	26.102718353271484
4677	T	2002-05-31	25.898792266845703
4678	T	2002-06-03	25.037763595581055
4679	T	2002-06-04	25.113292694091797
4680	T	2002-06-05	25.362537384033203
4681	T	2002-06-06	24.433534622192383
4682	T	2002-06-07	24.969789505004883
4683	T	2002-06-10	25.037763595581055
4684	T	2002-06-11	24.267372131347656
4685	T	2002-06-12	24.79607391357422
4686	T	2002-06-13	24.66012191772461
4687	T	2002-06-14	24.342899322509766
4688	T	2002-06-17	25.15105628967285
4689	T	2002-06-18	24.909366607666016
4690	T	2002-06-19	23.595165252685547
4691	T	2002-06-20	23.37613296508789
4692	T	2002-06-21	23.678247451782227
4693	T	2002-06-24	22.998489379882812
4694	T	2002-06-25	22.356494903564453
4695	T	2002-06-26	22.280967712402344
4696	T	2002-06-27	22.771902084350586
4697	T	2002-06-28	23.0362548828125
4698	T	2002-07-01	22.628398895263672
4699	T	2002-07-02	22.613292694091797
4700	T	2002-07-03	23.18731117248535
4701	T	2002-07-05	23.942598342895508
4702	T	2002-07-08	23.874622344970703
4703	T	2002-07-09	23.096677780151367
4704	T	2002-07-10	22.666162490844727
4705	T	2002-07-11	23.149547576904297
4706	T	2002-07-12	22.386707305908203
4707	T	2002-07-15	22.28852081298828
4708	T	2002-07-16	22.333837509155273
4709	T	2002-07-17	21.820241928100586
4710	T	2002-07-18	20.951662063598633
4711	T	2002-07-19	20.15105628967285
4712	T	2002-07-22	18.096677780151367
4713	T	2002-07-23	17.598186492919922
4714	T	2002-07-24	18.67069435119629
4715	T	2002-07-25	19.645015716552734
4716	T	2002-07-26	19.826284408569336
4717	T	2002-07-29	19.79607391357422
4718	T	2002-07-30	19.871601104736328
4719	T	2002-07-31	20.891239166259766
4720	T	2002-08-01	20.732627868652344
4721	T	2002-08-02	20.015106201171875
4722	T	2002-08-05	19.71299171447754
4723	T	2002-08-06	19.7054386138916
4724	T	2002-08-07	19.425981521606445
4725	T	2002-08-08	20.113292694091797
4726	T	2002-08-09	20.362537384033203
4727	T	2002-08-12	20.279455184936523
4728	T	2002-08-13	20.113292694091797
4729	T	2002-08-14	21.25377655029297
4730	T	2002-08-15	21.1933536529541
4731	T	2002-08-16	21.6691837310791
4732	T	2002-08-19	22.560422897338867
4733	T	2002-08-20	20.906343460083008
4734	T	2002-08-21	21.231117248535156
4735	T	2002-08-22	20.679758071899414
4736	T	2002-08-23	19.86404800415039
4737	T	2002-08-26	20.128398895263672
4738	T	2002-08-27	20.060422897338867
4739	T	2002-08-28	19.49395751953125
4740	T	2002-08-29	19.486404418945312
4741	T	2002-08-30	18.685800552368164
4742	T	2002-09-03	17.44713020324707
4743	T	2002-09-04	18.353473663330078
4744	T	2002-09-05	17.726585388183594
4745	T	2002-09-06	18.126888275146484
4746	T	2002-09-09	18.53474235534668
4747	T	2002-09-10	18.791540145874023
4748	T	2002-09-11	19.524169921875
4749	T	2002-09-12	18.768882751464844
4750	T	2002-09-13	18.542295455932617
4751	T	2002-09-16	18.56495475769043
4752	T	2002-09-17	18.353473663330078
4753	T	2002-09-18	18.255287170410156
4754	T	2002-09-19	17.65860939025879
4755	T	2002-09-20	17.522659301757812
4756	T	2002-09-23	17.152568817138672
4757	T	2002-09-24	17.092145919799805
4758	T	2002-09-25	17.061933517456055
4759	T	2002-09-26	16.54078483581543
4760	T	2002-09-27	15.219033241271973
4761	T	2002-09-30	15.181268692016602
4762	T	2002-10-01	15.725075721740723
4763	T	2002-10-02	15.241691589355469
4764	T	2002-10-03	16.46525764465332
4765	T	2002-10-04	16.32930564880371
4766	T	2002-10-07	15.883686065673828
4767	T	2002-10-08	15.468277931213379
4768	T	2002-10-09	15.377643585205078
4769	T	2002-10-10	16.049848556518555
4770	T	2002-10-11	16.956193923950195
4771	T	2002-10-14	16.918428421020508
4772	T	2002-10-15	17.945619583129883
4773	T	2002-10-16	17.560422897338867
4774	T	2002-10-17	18.504531860351562
4775	T	2002-10-18	19.07099723815918
4776	T	2002-10-21	19.448640823364258
4777	T	2002-10-22	20.430513381958008
4778	T	2002-10-23	19.524169921875
4779	T	2002-10-24	19.373111724853516
4780	T	2002-10-25	18.859516143798828
4781	T	2002-10-28	19.501510620117188
4782	T	2002-10-29	19.07099723815918
4783	T	2002-10-30	19.607250213623047
4784	T	2002-10-31	19.380664825439453
4785	T	2002-11-01	20.581571578979492
4786	T	2002-11-04	21.049848556518555
4787	T	2002-11-05	20.936555862426758
4788	T	2002-11-06	20.996978759765625
4789	T	2002-11-07	20.219032287597656
4790	T	2002-11-08	20.551359176635742
4791	T	2002-11-11	19.78852081298828
4792	T	2002-11-12	18.889728546142578
4793	T	2002-11-13	18.368579864501953
4794	T	2002-11-14	18.42900276184082
4795	T	2002-11-15	19.025680541992188
4796	T	2002-11-18	19.365558624267578
4797	T	2002-11-19	19.244712829589844
4798	T	2002-11-20	19.78852081298828
4799	T	2002-11-21	20.755287170410156
4800	T	2002-11-22	20.808156967163086
4801	T	2002-11-25	21.450151443481445
4802	T	2002-11-26	20.732627868652344
4803	T	2002-11-27	21.69939613342285
4804	T	2002-11-29	21.525680541992188
4805	T	2002-12-02	21.41238784790039
4806	T	2002-12-03	20.33987808227539
4807	T	2002-12-04	19.977340698242188
4808	T	2002-12-05	19.826284408569336
4809	T	2002-12-06	19.962236404418945
4810	T	2002-12-09	19.403322219848633
4811	T	2002-12-10	19.41087532043457
4812	T	2002-12-11	19.2824764251709
4813	T	2002-12-12	19.30513572692871
4814	T	2002-12-13	19.448640823364258
4815	T	2002-12-16	20.490936279296875
4816	T	2002-12-17	20.808156967163086
4817	T	2002-12-18	20.581571578979492
4818	T	2002-12-19	20.913896560668945
4819	T	2002-12-20	21.3066463470459
4820	T	2002-12-23	21.148035049438477
4821	T	2002-12-24	20.996978759765625
4822	T	2002-12-26	21.185800552368164
4823	T	2002-12-27	20.604230880737305
4824	T	2002-12-30	20.596677780151367
4825	T	2002-12-31	20.475830078125
4826	T	2003-01-02	21.835346221923828
4827	T	2003-01-03	21.81268882751465
4828	T	2003-01-06	23.557401657104492
4829	T	2003-01-07	22.87009048461914
4830	T	2003-01-08	21.737159729003906
4831	T	2003-01-09	21.956193923950195
4832	T	2003-01-10	21.75226593017578
4833	T	2003-01-13	21.72205352783203
4834	T	2003-01-14	22.36404800415039
4835	T	2003-01-15	21.555891036987305
4836	T	2003-01-16	21.03474235534668
4837	T	2003-01-17	20.604230880737305
4838	T	2003-01-21	20.166162490844727
4839	T	2003-01-22	20.33987808227539
4840	T	2003-01-23	19.2824764251709
4841	T	2003-01-24	18.53474235534668
4842	T	2003-01-27	18.768882751464844
4843	T	2003-01-28	18.368579864501953
4844	T	2003-01-29	18.368579864501953
4845	T	2003-01-30	18.013595581054688
4846	T	2003-01-31	18.45921516418457
4847	T	2003-02-03	19.093656539916992
4848	T	2003-02-04	19.350452423095703
4849	T	2003-02-05	19.146526336669922
4850	T	2003-02-06	18.814199447631836
4851	T	2003-02-07	19.01812744140625
4852	T	2003-02-10	18.504531860351562
4853	T	2003-02-11	17.907854080200195
4854	T	2003-02-12	17.424470901489258
4855	T	2003-02-13	16.956193923950195
4856	T	2003-02-14	17.63595199584961
4857	T	2003-02-18	17.892749786376953
4858	T	2003-02-19	17.39426040649414
4859	T	2003-02-20	16.08761215209961
4860	T	2003-02-21	15.657099723815918
4861	T	2003-02-24	15.672204971313477
4862	T	2003-02-25	16.125377655029297
4863	T	2003-02-26	15.604229927062988
4864	T	2003-02-27	15.913896560668945
4865	T	2003-02-28	15.709970474243164
4866	T	2003-03-03	15.672204971313477
4867	T	2003-03-04	15.453171730041504
4868	T	2003-03-05	15.747734069824219
4869	T	2003-03-06	15.422961235046387
4870	T	2003-03-07	15.475831031799316
4871	T	2003-03-10	14.6148042678833
4872	T	2003-03-11	14.607251167297363
4873	T	2003-03-12	14.690332412719727
4874	T	2003-03-13	15.483384132385254
4875	T	2003-03-14	15.747734069824219
4876	T	2003-03-17	16.419940948486328
4877	T	2003-03-18	16.21601104736328
4878	T	2003-03-19	16.480363845825195
4879	T	2003-03-20	16.442598342895508
4880	T	2003-03-21	16.344411849975586
4881	T	2003-03-24	15.808156967163086
4882	T	2003-03-25	15.974320411682129
4883	T	2003-03-26	16.185800552368164
4884	T	2003-03-27	15.747734069824219
4885	T	2003-03-28	15.287009239196777
4886	T	2003-03-31	15.151057243347168
4887	T	2003-04-01	16.148035049438477
4888	T	2003-04-02	16.72960662841797
4889	T	2003-04-03	16.374622344970703
4890	T	2003-04-04	16.54078483581543
4891	T	2003-04-07	16.548337936401367
4892	T	2003-04-08	16.22356414794922
4893	T	2003-04-09	15.883686065673828
4894	T	2003-04-10	15.898792266845703
4895	T	2003-04-11	15.64199447631836
4896	T	2003-04-14	16.004531860351562
4897	T	2003-04-15	16.049848556518555
4898	T	2003-04-16	15.324772834777832
4899	T	2003-04-17	15.55891227722168
4900	T	2003-04-21	15.128398895263672
4901	T	2003-04-22	15.0906343460083
4902	T	2003-04-23	16.46525764465332
4903	T	2003-04-24	17.009063720703125
4904	T	2003-04-25	16.70694923400879
4905	T	2003-04-28	17.409366607666016
4906	T	2003-04-29	17.409366607666016
4907	T	2003-04-30	17.643505096435547
4908	T	2003-05-01	17.590633392333984
4909	T	2003-05-02	18.134441375732422
4910	T	2003-05-05	17.771902084350586
4911	T	2003-05-06	17.938066482543945
4912	T	2003-05-07	17.424470901489258
4913	T	2003-05-08	17.379154205322266
4914	T	2003-05-09	17.877643585205078
4915	T	2003-05-12	18.610271453857422
4916	T	2003-05-13	18.53474235534668
4917	T	2003-05-14	18.625377655029297
4918	T	2003-05-15	18.70090675354004
4919	T	2003-05-16	18.844411849975586
4920	T	2003-05-19	18.391239166259766
4921	T	2003-05-20	18.406343460083008
4922	T	2003-05-21	18.172204971313477
4923	T	2003-05-22	18.27794647216797
4924	T	2003-05-23	18.995468139648438
4925	T	2003-05-27	19.22205352783203
4926	T	2003-05-28	19.12386703491211
4927	T	2003-05-29	19.033233642578125
4928	T	2003-05-30	19.22960662841797
4929	T	2003-06-02	19.486404418945312
4930	T	2003-06-03	19.509063720703125
4931	T	2003-06-04	19.773414611816406
4932	T	2003-06-05	20.037763595581055
4933	T	2003-06-06	19.954683303833008
4934	T	2003-06-09	19.486404418945312
4935	T	2003-06-10	19.44108772277832
4936	T	2003-06-11	19.509063720703125
4937	T	2003-06-12	19.652568817138672
4938	T	2003-06-13	19.12386703491211
4939	T	2003-06-16	19.524169921875
4940	T	2003-06-17	19.297582626342773
4941	T	2003-06-18	19.380664825439453
4942	T	2003-06-19	19.342899322509766
4943	T	2003-06-20	19.71299171447754
4944	T	2003-06-23	19.66012191772461
4945	T	2003-06-24	19.939577102661133
4946	T	2003-06-25	19.486404418945312
4947	T	2003-06-26	19.66012191772461
4948	T	2003-06-27	19.214502334594727
4949	T	2003-06-30	19.297582626342773
4950	T	2003-07-01	19.66012191772461
4951	T	2003-07-02	20.090633392333984
4952	T	2003-07-03	19.81117820739746
4953	T	2003-07-07	19.901813507080078
4954	T	2003-07-08	19.720544815063477
4955	T	2003-07-09	19.456193923950195
4956	T	2003-07-10	18.867069244384766
4957	T	2003-07-11	19.191843032836914
4958	T	2003-07-14	19.010574340820312
4959	T	2003-07-15	18.731117248535156
4960	T	2003-07-16	18.2175235748291
4961	T	2003-07-17	17.719032287597656
4962	T	2003-07-18	18.262840270996094
4963	T	2003-07-21	17.469789505004883
4964	T	2003-07-22	17.95317268371582
4965	T	2003-07-23	18.104230880737305
4966	T	2003-07-24	17.598186492919922
4967	T	2003-07-25	17.779455184936523
4968	T	2003-07-28	18.08912467956543
4969	T	2003-07-29	17.802114486694336
4970	T	2003-07-30	17.847431182861328
4971	T	2003-07-31	17.643505096435547
4972	T	2003-08-01	17.673715591430664
4973	T	2003-08-04	18.013595581054688
4974	T	2003-08-05	17.545316696166992
4975	T	2003-08-06	17.71147918701172
4976	T	2003-08-07	17.65860939025879
4977	T	2003-08-08	17.673715591430664
4978	T	2003-08-11	17.76435089111328
4979	T	2003-08-12	17.82477378845215
4980	T	2003-08-13	17.44713020324707
4981	T	2003-08-14	17.432024002075195
4982	T	2003-08-15	17.545316696166992
4983	T	2003-08-18	17.771902084350586
4984	T	2003-08-19	17.87009048461914
4985	T	2003-08-20	17.930513381958008
4986	T	2003-08-21	17.95317268371582
4987	T	2003-08-22	17.484893798828125
4988	T	2003-08-25	17.280967712402344
4989	T	2003-08-26	17.44713020324707
4990	T	2003-08-27	17.145015716552734
4991	T	2003-08-28	17.220544815063477
4992	T	2003-08-29	16.9637451171875
4993	T	2003-09-02	16.986404418945312
4994	T	2003-09-03	17.333837509155273
4995	T	2003-09-04	17.462236404418945
4996	T	2003-09-05	17.371601104736328
4997	T	2003-09-08	17.469789505004883
4998	T	2003-09-09	17.31117820739746
4999	T	2003-09-10	17.598186492919922
5000	T	2003-09-11	17.590633392333984
5001	T	2003-09-12	17.696374893188477
5002	T	2003-09-15	17.41691780090332
5003	T	2003-09-16	17.6812686920166
5004	T	2003-09-17	17.74169158935547
5005	T	2003-09-18	18.157100677490234
5006	T	2003-09-19	18.021148681640625
5007	T	2003-09-22	17.673715591430664
5008	T	2003-09-23	17.009063720703125
5009	T	2003-09-24	16.548337936401367
5010	T	2003-09-25	16.646526336669922
5011	T	2003-09-26	16.480363845825195
5012	T	2003-09-29	16.601207733154297
5013	T	2003-09-30	16.80513572692871
5014	T	2003-10-01	17.069486618041992
5015	T	2003-10-02	16.99395751953125
5016	T	2003-10-03	17.07703971862793
5017	T	2003-10-06	17.197885513305664
5018	T	2003-10-07	17.303625106811523
5019	T	2003-10-08	16.737159729003906
5020	T	2003-10-09	16.646526336669922
5021	T	2003-10-10	16.578550338745117
5022	T	2003-10-13	16.389728546142578
5023	T	2003-10-14	16.16314125061035
5024	T	2003-10-15	16.33685874938965
5025	T	2003-10-16	16.593656539916992
5026	T	2003-10-17	16.616313934326172
5027	T	2003-10-20	16.918428421020508
5028	T	2003-10-21	16.616313934326172
5029	T	2003-10-22	16.691843032836914
5030	T	2003-10-23	16.873111724853516
5031	T	2003-10-24	17.326284408569336
5032	T	2003-10-27	17.73413848876953
5033	T	2003-10-28	17.81722068786621
5034	T	2003-10-29	17.892749786376953
5035	T	2003-10-30	17.73413848876953
5036	T	2003-10-31	18.11178207397461
5037	T	2003-11-03	18.179758071899414
5038	T	2003-11-04	18.0362548828125
5039	T	2003-11-05	17.82477378845215
5040	T	2003-11-06	17.477340698242188
5041	T	2003-11-07	17.34139060974121
5042	T	2003-11-10	17.749244689941406
5043	T	2003-11-11	17.779455184936523
5044	T	2003-11-12	17.78700828552246
5045	T	2003-11-13	17.598186492919922
5046	T	2003-11-14	17.832326889038086
5047	T	2003-11-17	17.666162490844727
5048	T	2003-11-18	17.454683303833008
5049	T	2003-11-19	17.386707305908203
5050	T	2003-11-20	17.3187313079834
5051	T	2003-11-21	17.39426040649414
5052	T	2003-11-24	17.41691780090332
5053	T	2003-11-25	17.719032287597656
5054	T	2003-11-26	17.666162490844727
5055	T	2003-11-28	17.58308219909668
5056	T	2003-12-01	17.522659301757812
5057	T	2003-12-02	17.507553100585938
5058	T	2003-12-03	17.484893798828125
5059	T	2003-12-04	18.14199447631836
5060	T	2003-12-05	18.421449661254883
5061	T	2003-12-08	18.255287170410156
5062	T	2003-12-09	18.104230880737305
5063	T	2003-12-10	18.58761215209961
5064	T	2003-12-11	18.731117248535156
5065	T	2003-12-12	18.549848556518555
5066	T	2003-12-15	18.78398895263672
5067	T	2003-12-16	18.71601104736328
5068	T	2003-12-17	18.93504524230957
5069	T	2003-12-18	19.116313934326172
5070	T	2003-12-19	19.063444137573242
5071	T	2003-12-22	19.22205352783203
5072	T	2003-12-23	19.12386703491211
5073	T	2003-12-24	18.972810745239258
5074	T	2003-12-26	19.04078483581543
5075	T	2003-12-29	19.554380416870117
5076	T	2003-12-30	19.68277931213379
5077	T	2003-12-31	19.690332412719727
5078	T	2004-01-02	19.743202209472656
5079	T	2004-01-05	20.430513381958008
5080	T	2004-01-06	20.483383178710938
5081	T	2004-01-07	20.468278884887695
5082	T	2004-01-08	20.838369369506836
5083	T	2004-01-09	19.78852081298828
5084	T	2004-01-12	20.26435089111328
5085	T	2004-01-13	19.977340698242188
5086	T	2004-01-14	20.15105628967285
5087	T	2004-01-15	20.196374893188477
5088	T	2004-01-16	19.992446899414062
5089	T	2004-01-20	20.392749786376953
5090	T	2004-01-21	20.007553100585938
5091	T	2004-01-22	19.879154205322266
5092	T	2004-01-23	19.954683303833008
5093	T	2004-01-26	20.15860939025879
5094	T	2004-01-27	19.59969711303711
5095	T	2004-01-28	19.30513572692871
5096	T	2004-01-29	19.41087532043457
5097	T	2004-01-30	19.25981903076172
5098	T	2004-02-02	19.984893798828125
5099	T	2004-02-03	19.697885513305664
5100	T	2004-02-04	19.30513572692871
5101	T	2004-02-05	19.395769119262695
5102	T	2004-02-06	19.652568817138672
5103	T	2004-02-09	19.373111724853516
5104	T	2004-02-10	19.592145919799805
5105	T	2004-02-11	19.607250213623047
5106	T	2004-02-12	19.365558624267578
5107	T	2004-02-13	18.919940948486328
5108	T	2004-02-17	18.78398895263672
5109	T	2004-02-18	18.466766357421875
5110	T	2004-02-19	18.27039337158203
5111	T	2004-02-20	18.0362548828125
5112	T	2004-02-23	18.126888275146484
5113	T	2004-02-24	18.22507667541504
5114	T	2004-02-25	18.24018096923828
5115	T	2004-02-26	18.2175235748291
5116	T	2004-02-27	18.134441375732422
5117	T	2004-03-01	18.315710067749023
5118	T	2004-03-02	19.244712829589844
5119	T	2004-03-03	19.063444137573242
5120	T	2004-03-04	19.025680541992188
5121	T	2004-03-05	18.897281646728516
5122	T	2004-03-08	18.995468139648438
5123	T	2004-03-09	18.9879150390625
5124	T	2004-03-10	18.383686065673828
5125	T	2004-03-11	18.164653778076172
5126	T	2004-03-12	18.398792266845703
5127	T	2004-03-15	18.262840270996094
5128	T	2004-03-16	18.3308162689209
5129	T	2004-03-17	18.527189254760742
5130	T	2004-03-18	18.655588150024414
5131	T	2004-03-19	18.595165252685547
5132	T	2004-03-22	18.202417373657227
5133	T	2004-03-23	18.11178207397461
5134	T	2004-03-24	17.907854080200195
5135	T	2004-03-25	18.179758071899414
5136	T	2004-03-26	18.066465377807617
5137	T	2004-03-29	18.30060386657715
5138	T	2004-03-30	18.398792266845703
5139	T	2004-03-31	18.53474235534668
5140	T	2004-04-01	18.678247451782227
5141	T	2004-04-02	18.78398895263672
5142	T	2004-04-05	19.138973236083984
5143	T	2004-04-06	18.919940948486328
5144	T	2004-04-07	18.56495475769043
5145	T	2004-04-08	18.474319458007812
5146	T	2004-04-12	18.48187255859375
5147	T	2004-04-13	18.32326316833496
5148	T	2004-04-14	18.24773406982422
5149	T	2004-04-15	18.398792266845703
5150	T	2004-04-16	18.255287170410156
5151	T	2004-04-19	18.436555862426758
5152	T	2004-04-20	18.398792266845703
5153	T	2004-04-21	18.708459854125977
5154	T	2004-04-22	19.184289932250977
5155	T	2004-04-23	19.19939613342285
5156	T	2004-04-26	19.25981903076172
5157	T	2004-04-27	19.25226593017578
5158	T	2004-04-28	19.04078483581543
5159	T	2004-04-29	19.161630630493164
5160	T	2004-04-30	18.8066463470459
5161	T	2004-05-03	19.055891036987305
5162	T	2004-05-04	19.191843032836914
5163	T	2004-05-05	19.22205352783203
5164	T	2004-05-06	19.108760833740234
5165	T	2004-05-07	18.685800552368164
5166	T	2004-05-10	18.5120849609375
5167	T	2004-05-11	18.496978759765625
5168	T	2004-05-12	18.504531860351562
5169	T	2004-05-13	18.640483856201172
5170	T	2004-05-14	18.504531860351562
5171	T	2004-05-17	18.353473663330078
5172	T	2004-05-18	18.572507858276367
5173	T	2004-05-19	18.436555862426758
5174	T	2004-05-20	18.361026763916016
5175	T	2004-05-21	18.37613296508789
5176	T	2004-05-24	18.27039337158203
5177	T	2004-05-25	18.164653778076172
5178	T	2004-05-26	17.749244689941406
5179	T	2004-05-27	18.013595581054688
5180	T	2004-05-28	17.90030288696289
5181	T	2004-06-01	17.930513381958008
5182	T	2004-06-02	18.028701782226562
5183	T	2004-06-03	17.915407180786133
5184	T	2004-06-04	18.074018478393555
5185	T	2004-06-07	18.338369369506836
5186	T	2004-06-08	18.383686065673828
5187	T	2004-06-09	18.595165252685547
5188	T	2004-06-10	18.738670349121094
5189	T	2004-06-14	18.542295455932617
5190	T	2004-06-15	18.48187255859375
5191	T	2004-06-16	18.45921516418457
5192	T	2004-06-17	18.53474235534668
5193	T	2004-06-18	18.580059051513672
5194	T	2004-06-21	18.42900276184082
5195	T	2004-06-22	18.179758071899414
5196	T	2004-06-23	18.315710067749023
5197	T	2004-06-24	17.968278884887695
5198	T	2004-06-25	17.975830078125
5199	T	2004-06-28	18.24018096923828
5200	T	2004-06-29	18.32326316833496
5201	T	2004-06-30	18.315710067749023
5202	T	2004-07-01	18.232627868652344
5203	T	2004-07-02	18.209970474243164
5204	T	2004-07-06	18.22507667541504
5205	T	2004-07-07	18.013595581054688
5206	T	2004-07-08	17.719032287597656
5207	T	2004-07-09	17.81722068786621
5208	T	2004-07-12	17.877643585205078
5209	T	2004-07-13	17.6812686920166
5210	T	2004-07-14	17.779455184936523
5211	T	2004-07-15	17.371601104736328
5212	T	2004-07-16	17.44713020324707
5213	T	2004-07-19	17.492446899414062
5214	T	2004-07-20	17.575529098510742
5215	T	2004-07-21	17.522659301757812
5216	T	2004-07-22	17.809667587280273
5217	T	2004-07-23	18.29305076599121
5218	T	2004-07-26	18.6933536529541
5219	T	2004-07-27	19.138973236083984
5220	T	2004-07-28	19.184289932250977
5221	T	2004-07-29	19.184289932250977
5222	T	2004-07-30	19.138973236083984
5223	T	2004-08-02	19.25226593017578
5224	T	2004-08-03	19.30513572692871
5225	T	2004-08-04	19.327795028686523
5226	T	2004-08-05	19.093656539916992
5227	T	2004-08-06	18.768882751464844
5228	T	2004-08-09	18.77643585205078
5229	T	2004-08-10	19.07099723815918
5230	T	2004-08-11	19.101207733154297
5231	T	2004-08-12	19.063444137573242
5232	T	2004-08-13	18.927492141723633
5233	T	2004-08-16	19.290029525756836
5234	T	2004-08-17	19.161630630493164
5235	T	2004-08-18	19.320241928100586
5236	T	2004-08-19	19.297582626342773
5237	T	2004-08-20	19.31268882751465
5238	T	2004-08-23	19.342899322509766
5239	T	2004-08-24	19.327795028686523
5240	T	2004-08-25	19.403322219848633
5241	T	2004-08-26	19.44108772277832
5242	T	2004-08-27	19.516616821289062
5243	T	2004-08-30	19.486404418945312
5244	T	2004-08-31	19.478851318359375
5245	T	2004-09-01	19.62990951538086
5246	T	2004-09-02	19.773414611816406
5247	T	2004-09-03	19.78852081298828
5248	T	2004-09-07	20.15860939025879
5249	T	2004-09-08	20.05286979675293
5250	T	2004-09-09	19.86404800415039
5251	T	2004-09-10	20.067975997924805
5252	T	2004-09-13	20.271902084350586
5253	T	2004-09-14	20.10573959350586
5254	T	2004-09-15	19.68277931213379
5255	T	2004-09-16	20.060422897338867
5256	T	2004-09-17	20.0
5257	T	2004-09-20	19.969789505004883
5258	T	2004-09-21	19.94713020324707
5259	T	2004-09-22	19.909366607666016
5260	T	2004-09-23	19.667673110961914
5261	T	2004-09-24	19.67522621154785
5262	T	2004-09-27	19.614803314208984
5263	T	2004-09-28	19.501510620117188
5264	T	2004-09-29	19.645015716552734
5265	T	2004-09-30	19.59969711303711
5266	T	2004-10-01	19.879154205322266
5267	T	2004-10-04	20.31722068786621
5268	T	2004-10-05	20.543806076049805
5269	T	2004-10-06	20.50604248046875
5270	T	2004-10-07	20.392749786376953
5271	T	2004-10-08	20.26435089111328
5272	T	2004-10-11	20.2945613861084
5273	T	2004-10-12	20.309667587280273
5274	T	2004-10-13	20.113292694091797
5275	T	2004-10-14	19.901813507080078
5276	T	2004-10-15	20.15105628967285
5277	T	2004-10-18	20.32477378845215
5278	T	2004-10-19	20.166162490844727
5279	T	2004-10-20	19.984893798828125
5280	T	2004-10-21	19.395769119262695
5281	T	2004-10-22	19.063444137573242
5282	T	2004-10-25	18.874622344970703
5283	T	2004-10-26	18.6933536529541
5284	T	2004-10-27	18.851964950561523
5285	T	2004-10-28	19.146526336669922
5286	T	2004-10-29	19.078550338745117
5287	T	2004-11-01	19.38821792602539
5288	T	2004-11-02	19.27492332458496
5289	T	2004-11-03	19.41087532043457
5290	T	2004-11-04	19.728097915649414
5291	T	2004-11-05	19.826284408569336
5292	T	2004-11-08	19.856494903564453
5293	T	2004-11-09	19.750755310058594
5294	T	2004-11-10	19.614803314208984
5295	T	2004-11-11	19.78852081298828
5296	T	2004-11-12	20.143505096435547
5297	T	2004-11-15	19.924470901489258
5298	T	2004-11-16	19.73564910888672
5299	T	2004-11-17	19.773414611816406
5300	T	2004-11-18	19.720544815063477
5301	T	2004-11-19	19.554380416870117
5302	T	2004-11-22	19.27492332458496
5303	T	2004-11-23	19.22960662841797
5304	T	2004-11-24	19.15407943725586
5305	T	2004-11-26	19.244712829589844
5306	T	2004-11-29	19.146526336669922
5307	T	2004-11-30	19.010574340820312
5308	T	2004-12-01	19.471298217773438
5309	T	2004-12-02	19.71299171447754
5310	T	2004-12-03	19.49395751953125
5311	T	2004-12-06	19.267372131347656
5312	T	2004-12-07	19.191843032836914
5313	T	2004-12-08	19.078550338745117
5314	T	2004-12-09	18.897281646728516
5315	T	2004-12-10	19.116313934326172
5316	T	2004-12-13	19.456193923950195
5317	T	2004-12-14	19.59969711303711
5318	T	2004-12-15	19.395769119262695
5319	T	2004-12-16	19.41087532043457
5320	T	2004-12-17	19.41087532043457
5321	T	2004-12-20	19.49395751953125
5322	T	2004-12-21	19.561933517456055
5323	T	2004-12-22	19.59969711303711
5324	T	2004-12-23	19.66012191772461
5325	T	2004-12-27	19.59969711303711
5326	T	2004-12-28	19.67522621154785
5327	T	2004-12-29	19.54682731628418
5328	T	2004-12-30	19.456193923950195
5329	T	2004-12-31	19.4637451171875
5330	T	2005-01-03	19.327795028686523
5331	T	2005-01-04	19.12386703491211
5332	T	2005-01-05	19.214502334594727
5333	T	2005-01-06	18.995468139648438
5334	T	2005-01-07	18.942598342895508
5335	T	2005-01-10	18.8066463470459
5336	T	2005-01-11	18.61782455444336
5337	T	2005-01-12	18.738670349121094
5338	T	2005-01-13	18.451662063598633
5339	T	2005-01-14	18.436555862426758
5340	T	2005-01-18	18.791540145874023
5341	T	2005-01-19	18.72356414794922
5342	T	2005-01-20	18.48187255859375
5343	T	2005-01-21	18.56495475769043
5344	T	2005-01-24	18.53474235534668
5345	T	2005-01-25	18.466766357421875
5346	T	2005-01-26	18.56495475769043
5347	T	2005-01-27	17.877643585205078
5348	T	2005-01-28	17.83987808227539
5349	T	2005-01-31	17.945619583129883
5350	T	2005-02-01	18.066465377807617
5351	T	2005-02-02	18.421449661254883
5352	T	2005-02-03	18.595165252685547
5353	T	2005-02-04	18.580059051513672
5354	T	2005-02-07	18.48187255859375
5355	T	2005-02-08	18.58761215209961
5356	T	2005-02-09	18.413896560668945
5357	T	2005-02-10	18.202417373657227
5358	T	2005-02-11	18.32326316833496
5359	T	2005-02-14	18.406343460083008
5360	T	2005-02-15	18.519636154174805
5361	T	2005-02-16	18.5120849609375
5362	T	2005-02-17	18.315710067749023
5363	T	2005-02-18	18.262840270996094
5364	T	2005-02-22	18.149547576904297
5365	T	2005-02-23	18.232627868652344
5366	T	2005-02-24	18.24773406982422
5367	T	2005-02-25	18.285497665405273
5368	T	2005-02-28	18.172204971313477
5369	T	2005-03-01	18.368579864501953
5370	T	2005-03-02	18.368579864501953
5371	T	2005-03-03	18.398792266845703
5372	T	2005-03-04	18.496978759765625
5373	T	2005-03-07	18.444108963012695
5374	T	2005-03-08	18.255287170410156
5375	T	2005-03-09	18.202417373657227
5376	T	2005-03-10	18.2175235748291
5377	T	2005-03-11	18.126888275146484
5378	T	2005-03-14	18.19486427307129
5379	T	2005-03-15	17.87009048461914
5380	T	2005-03-16	17.68882179260254
5381	T	2005-03-17	17.673715591430664
5382	T	2005-03-18	17.63595199584961
5383	T	2005-03-21	17.530210494995117
5384	T	2005-03-22	17.401813507080078
5385	T	2005-03-23	17.673715591430664
5386	T	2005-03-24	17.598186492919922
5387	T	2005-03-28	17.74169158935547
5388	T	2005-03-29	17.620845794677734
5389	T	2005-03-30	17.90030288696289
5390	T	2005-03-31	17.892749786376953
5391	T	2005-04-01	17.87009048461914
5392	T	2005-04-04	18.05891227722168
5393	T	2005-04-05	18.27794647216797
5394	T	2005-04-06	18.05891227722168
5395	T	2005-04-07	18.00604248046875
5396	T	2005-04-08	17.938066482543945
5397	T	2005-04-11	17.998489379882812
5398	T	2005-04-12	18.043806076049805
5399	T	2005-04-13	17.998489379882812
5400	T	2005-04-14	17.862537384033203
5401	T	2005-04-15	17.371601104736328
5402	T	2005-04-18	17.530210494995117
5403	T	2005-04-19	17.522659301757812
5404	T	2005-04-20	17.34139060974121
5405	T	2005-04-21	17.507553100585938
5406	T	2005-04-22	17.522659301757812
5407	T	2005-04-25	17.613292694091797
5408	T	2005-04-26	17.492446899414062
5409	T	2005-04-27	17.70392608642578
5410	T	2005-04-28	17.76435089111328
5411	T	2005-04-29	17.975830078125
5412	T	2005-05-02	17.960725784301758
5413	T	2005-05-03	17.975830078125
5414	T	2005-05-04	17.975830078125
5415	T	2005-05-05	17.885196685791016
5416	T	2005-05-06	17.83987808227539
5417	T	2005-05-09	17.809667587280273
5418	T	2005-05-10	17.71147918701172
5419	T	2005-05-11	17.598186492919922
5420	T	2005-05-12	17.560422897338867
5421	T	2005-05-13	17.432024002075195
5422	T	2005-05-16	17.63595199584961
5423	T	2005-05-17	17.74169158935547
5424	T	2005-05-18	17.885196685791016
5425	T	2005-05-19	17.92296028137207
5426	T	2005-05-20	17.847431182861328
5427	T	2005-05-23	17.90030288696289
5428	T	2005-05-24	17.832326889038086
5429	T	2005-05-25	17.78700828552246
5430	T	2005-05-26	17.862537384033203
5431	T	2005-05-27	17.877643585205078
5432	T	2005-05-31	17.65860939025879
5433	T	2005-06-01	17.58308219909668
5434	T	2005-06-02	17.68882179260254
5435	T	2005-06-03	17.628398895263672
5436	T	2005-06-06	17.598186492919922
5437	T	2005-06-07	17.70392608642578
5438	T	2005-06-08	17.779455184936523
5439	T	2005-06-09	17.6812686920166
5440	T	2005-06-10	17.847431182861328
5441	T	2005-06-13	18.05891227722168
5442	T	2005-06-14	18.051359176635742
5443	T	2005-06-15	18.134441375732422
5444	T	2005-06-16	18.08912467956543
5445	T	2005-06-17	18.14199447631836
5446	T	2005-06-20	18.179758071899414
5447	T	2005-06-21	18.028701782226562
5448	T	2005-06-22	17.960725784301758
5449	T	2005-06-23	17.87009048461914
5450	T	2005-06-24	17.749244689941406
5451	T	2005-06-27	17.802114486694336
5452	T	2005-06-28	17.90030288696289
5453	T	2005-06-29	18.081571578979492
5454	T	2005-06-30	17.938066482543945
5455	T	2005-07-01	18.074018478393555
5456	T	2005-07-05	18.202417373657227
5457	T	2005-07-06	17.832326889038086
5458	T	2005-07-07	17.643505096435547
5459	T	2005-07-08	17.802114486694336
5460	T	2005-07-11	17.968278884887695
5461	T	2005-07-12	18.0362548828125
5462	T	2005-07-13	18.043806076049805
5463	T	2005-07-14	18.202417373657227
5464	T	2005-07-15	18.2175235748291
5465	T	2005-07-18	18.00604248046875
5466	T	2005-07-19	17.968278884887695
5467	T	2005-07-20	17.975830078125
5468	T	2005-07-21	17.907854080200195
5469	T	2005-07-22	17.915407180786133
5470	T	2005-07-25	17.998489379882812
5471	T	2005-07-26	18.157100677490234
5472	T	2005-07-27	18.361026763916016
5473	T	2005-07-28	18.678247451782227
5474	T	2005-07-29	18.466766357421875
5475	T	2005-08-01	18.48187255859375
5476	T	2005-08-02	18.625377655029297
5477	T	2005-08-03	18.859516143798828
5478	T	2005-08-04	18.685800552368164
5479	T	2005-08-05	18.58761215209961
5480	T	2005-08-08	18.48187255859375
5481	T	2005-08-09	18.53474235534668
5482	T	2005-08-10	18.61782455444336
5483	T	2005-08-11	18.685800552368164
5484	T	2005-08-12	18.474319458007812
5485	T	2005-08-15	18.474319458007812
5486	T	2005-08-16	18.32326316833496
5487	T	2005-08-17	18.285497665405273
5488	T	2005-08-18	18.164653778076172
5489	T	2005-08-19	18.232627868652344
5490	T	2005-08-22	18.149547576904297
5491	T	2005-08-23	18.27794647216797
5492	T	2005-08-24	18.05891227722168
5493	T	2005-08-25	18.0362548828125
5494	T	2005-08-26	17.907854080200195
5495	T	2005-08-29	17.998489379882812
5496	T	2005-08-30	17.983383178710938
5497	T	2005-08-31	18.18731117248535
5498	T	2005-09-01	18.14199447631836
5499	T	2005-09-02	18.028701782226562
5500	T	2005-09-06	18.308156967163086
5501	T	2005-09-07	18.18731117248535
5502	T	2005-09-08	18.134441375732422
5503	T	2005-09-09	18.164653778076172
5504	T	2005-09-12	17.990936279296875
5505	T	2005-09-13	17.968278884887695
5506	T	2005-09-14	17.892749786376953
5507	T	2005-09-15	18.05891227722168
5508	T	2005-09-16	18.30060386657715
5509	T	2005-09-19	18.172204971313477
5510	T	2005-09-20	18.18731117248535
5511	T	2005-09-21	18.081571578979492
5512	T	2005-09-22	17.998489379882812
5513	T	2005-09-23	17.95317268371582
5514	T	2005-09-26	18.00604248046875
5515	T	2005-09-27	17.854984283447266
5516	T	2005-09-28	18.051359176635742
5517	T	2005-09-29	17.915407180786133
5518	T	2005-09-30	18.104230880737305
5519	T	2005-10-03	18.096677780151367
5520	T	2005-10-04	18.096677780151367
5521	T	2005-10-05	17.613292694091797
5522	T	2005-10-06	17.439577102661133
5523	T	2005-10-07	17.18277931213379
5524	T	2005-10-10	17.190332412719727
5525	T	2005-10-11	17.039274215698242
5526	T	2005-10-12	16.850452423095703
5527	T	2005-10-13	16.80513572692871
5528	T	2005-10-14	16.767372131347656
5529	T	2005-10-17	16.767372131347656
5530	T	2005-10-18	16.691843032836914
5531	T	2005-10-19	16.925981521606445
5532	T	2005-10-20	17.024169921875
5533	T	2005-10-21	17.371601104736328
5534	T	2005-10-24	17.81722068786621
5535	T	2005-10-25	17.892749786376953
5536	T	2005-10-26	17.862537384033203
5537	T	2005-10-27	17.90030288696289
5538	T	2005-10-28	18.043806076049805
5539	T	2005-10-31	18.013595581054688
5540	T	2005-11-01	17.960725784301758
5541	T	2005-11-02	18.05891227722168
5542	T	2005-11-03	17.76435089111328
5543	T	2005-11-04	17.87009048461914
5544	T	2005-11-07	17.6812686920166
5545	T	2005-11-08	17.82477378845215
5546	T	2005-11-09	17.82477378845215
5547	T	2005-11-10	18.043806076049805
5548	T	2005-11-11	18.08912467956543
5549	T	2005-11-14	18.08912467956543
5550	T	2005-11-15	18.043806076049805
5551	T	2005-11-16	17.990936279296875
5552	T	2005-11-17	18.255287170410156
5553	T	2005-11-18	18.413896560668945
5554	T	2005-11-21	18.406343460083008
5555	T	2005-11-22	18.708459854125977
5556	T	2005-11-23	18.640483856201172
5557	T	2005-11-25	18.708459854125977
5558	T	2005-11-28	18.942598342895508
5559	T	2005-11-29	18.919940948486328
5560	T	2005-11-30	18.814199447631836
5561	T	2005-12-01	19.108760833740234
5562	T	2005-12-02	18.93504524230957
5563	T	2005-12-05	19.101207733154297
5564	T	2005-12-06	19.033233642578125
5565	T	2005-12-07	18.950151443481445
5566	T	2005-12-08	18.768882751464844
5567	T	2005-12-09	18.8066463470459
5568	T	2005-12-12	18.77643585205078
5569	T	2005-12-13	18.897281646728516
5570	T	2005-12-14	18.78398895263672
5571	T	2005-12-15	18.768882751464844
5572	T	2005-12-16	18.851964950561523
5573	T	2005-12-19	18.75377655029297
5574	T	2005-12-20	18.61782455444336
5575	T	2005-12-21	18.466766357421875
5576	T	2005-12-22	18.56495475769043
5577	T	2005-12-23	18.602718353271484
5578	T	2005-12-27	18.602718353271484
5579	T	2005-12-28	18.595165252685547
5580	T	2005-12-29	18.595165252685547
5581	T	2005-12-30	18.496978759765625
5582	T	2006-01-03	18.66314125061035
5583	T	2006-01-04	18.79909324645996
5584	T	2006-01-05	18.844411849975586
5585	T	2006-01-06	18.82930564880371
5586	T	2006-01-09	18.897281646728516
5587	T	2006-01-10	18.78398895263672
5588	T	2006-01-11	18.93504524230957
5589	T	2006-01-12	18.851964950561523
5590	T	2006-01-13	18.874622344970703
5591	T	2006-01-17	18.761329650878906
5592	T	2006-01-18	18.74622344970703
5593	T	2006-01-19	18.8066463470459
5594	T	2006-01-20	18.66314125061035
5595	T	2006-01-23	18.466766357421875
5596	T	2006-01-24	18.625377655029297
5597	T	2006-01-25	19.04078483581543
5598	T	2006-01-26	19.267372131347656
5599	T	2006-01-27	19.554380416870117
5600	T	2006-01-30	19.67522621154785
5601	T	2006-01-31	19.59969711303711
5602	T	2006-02-01	20.05286979675293
5603	T	2006-02-02	20.030210494995117
5604	T	2006-02-03	20.23413848876953
5605	T	2006-02-06	20.430513381958008
5606	T	2006-02-07	20.332326889038086
5607	T	2006-02-08	20.490936279296875
5608	T	2006-02-09	20.490936279296875
5609	T	2006-02-10	20.755287170410156
5610	T	2006-02-13	20.883686065673828
5611	T	2006-02-14	21.367069244384766
5612	T	2006-02-15	21.389728546142578
5613	T	2006-02-16	21.4879150390625
5614	T	2006-02-17	21.359516143798828
5615	T	2006-02-21	21.261329650878906
5616	T	2006-02-22	21.33685874938965
5617	T	2006-02-23	21.102718353271484
5618	T	2006-02-24	20.82326316833496
5619	T	2006-02-27	20.974319458007812
5620	T	2006-02-28	20.838369369506836
5621	T	2006-03-01	21.21601104736328
5622	T	2006-03-02	21.359516143798828
5623	T	2006-03-03	21.140483856201172
5624	T	2006-03-06	20.407854080200195
5625	T	2006-03-07	20.037763595581055
5626	T	2006-03-08	20.23413848876953
5627	T	2006-03-09	20.354984283447266
5628	T	2006-03-10	20.566465377807617
5629	T	2006-03-13	20.483383178710938
5630	T	2006-03-14	20.634441375732422
5631	T	2006-03-15	20.626888275146484
5632	T	2006-03-16	20.475830078125
5633	T	2006-03-17	20.392749786376953
5634	T	2006-03-20	20.256797790527344
5635	T	2006-03-21	20.1812686920166
5636	T	2006-03-22	20.332326889038086
5637	T	2006-03-23	20.392749786376953
5638	T	2006-03-24	20.672204971313477
5639	T	2006-03-27	20.626888275146484
5640	T	2006-03-28	20.407854080200195
5641	T	2006-03-29	20.58912467956543
5642	T	2006-03-30	20.407854080200195
5643	T	2006-03-31	20.42296028137207
5644	T	2006-04-03	20.354984283447266
5645	T	2006-04-04	20.483383178710938
5646	T	2006-04-05	20.460725784301758
5647	T	2006-04-06	19.977340698242188
5648	T	2006-04-07	19.75830841064453
5649	T	2006-04-10	19.66012191772461
5650	T	2006-04-11	19.471298217773438
5651	T	2006-04-12	19.350452423095703
5652	T	2006-04-13	19.320241928100586
5653	T	2006-04-17	19.20694923400879
5654	T	2006-04-18	19.592145919799805
5655	T	2006-04-19	19.448640823364258
5656	T	2006-04-20	19.138973236083984
5657	T	2006-04-21	19.146526336669922
5658	T	2006-04-24	19.2824764251709
5659	T	2006-04-25	19.335346221923828
5660	T	2006-04-26	19.75830841064453
5661	T	2006-04-27	19.924470901489258
5662	T	2006-04-28	19.79607391357422
5663	T	2006-05-01	19.75830841064453
5664	T	2006-05-02	19.75830841064453
5665	T	2006-05-03	19.62990951538086
5666	T	2006-05-04	19.57703971862793
5667	T	2006-05-05	19.614803314208984
5668	T	2006-05-08	19.743202209472656
5669	T	2006-05-09	19.871601104736328
5670	T	2006-05-10	19.76586151123047
5671	T	2006-05-11	19.720544815063477
5672	T	2006-05-12	19.350452423095703
5673	T	2006-05-15	19.478851318359375
5674	T	2006-05-16	19.4637451171875
5675	T	2006-05-17	18.957704544067383
5676	T	2006-05-18	18.685800552368164
5677	T	2006-05-19	19.093656539916992
5678	T	2006-05-22	19.063444137573242
5679	T	2006-05-23	19.07099723815918
5680	T	2006-05-24	19.22960662841797
5681	T	2006-05-25	19.41087532043457
5682	T	2006-05-26	19.81117820739746
5683	T	2006-05-30	19.516616821289062
5684	T	2006-05-31	19.68277931213379
5685	T	2006-06-01	20.32477378845215
5686	T	2006-06-02	20.18882179260254
5687	T	2006-06-05	20.090633392333984
5688	T	2006-06-06	20.18882179260254
5689	T	2006-06-07	20.08308219909668
5690	T	2006-06-08	20.075529098510742
5691	T	2006-06-09	20.10573959350586
5692	T	2006-06-12	20.13595199584961
5693	T	2006-06-13	20.407854080200195
5694	T	2006-06-14	20.521148681640625
5695	T	2006-06-15	20.944108963012695
5696	T	2006-06-16	20.989425659179688
5697	T	2006-06-19	21.027189254760742
5698	T	2006-06-20	20.8308162689209
5699	T	2006-06-21	20.64199447631836
5700	T	2006-06-22	20.61178207397461
5701	T	2006-06-23	20.672204971313477
5702	T	2006-06-26	20.64199447631836
5703	T	2006-06-27	20.657100677490234
5704	T	2006-06-28	20.702417373657227
5705	T	2006-06-29	20.921449661254883
5706	T	2006-06-30	21.06495475769043
5707	T	2006-07-03	21.095165252685547
5708	T	2006-07-05	21.072507858276367
5709	T	2006-07-06	20.891239166259766
5710	T	2006-07-07	20.951662063598633
5711	T	2006-07-10	20.679758071899414
5712	T	2006-07-11	20.574018478393555
5713	T	2006-07-12	20.513595581054688
5714	T	2006-07-13	20.060422897338867
5715	T	2006-07-14	20.075529098510742
5716	T	2006-07-17	20.20392608642578
5717	T	2006-07-18	20.385196685791016
5718	T	2006-07-19	20.74773406982422
5719	T	2006-07-20	20.619335174560547
5720	T	2006-07-21	20.649547576904297
5721	T	2006-07-24	20.98187255859375
5722	T	2006-07-25	21.865558624267578
5723	T	2006-07-26	22.280967712402344
5724	T	2006-07-27	22.41691780090332
5725	T	2006-07-28	22.70392608642578
5726	T	2006-07-31	22.65105628967285
5727	T	2006-08-01	22.477340698242188
5728	T	2006-08-02	23.096677780151367
5729	T	2006-08-03	23.338369369506836
5730	T	2006-08-04	23.391239166259766
5731	T	2006-08-07	23.255287170410156
5732	T	2006-08-08	23.19486427307129
5733	T	2006-08-09	22.83987808227539
5734	T	2006-08-10	22.82477378845215
5735	T	2006-08-11	22.82477378845215
5736	T	2006-08-14	22.65105628967285
5737	T	2006-08-15	22.930513381958008
5738	T	2006-08-16	22.847431182861328
5739	T	2006-08-17	22.998489379882812
5740	T	2006-08-18	23.043806076049805
5741	T	2006-08-21	23.081571578979492
5742	T	2006-08-22	23.074018478393555
5743	T	2006-08-23	23.021148681640625
5744	T	2006-08-24	23.013595581054688
5745	T	2006-08-25	23.134441375732422
5746	T	2006-08-28	23.391239166259766
5747	T	2006-08-29	23.61782455444336
5748	T	2006-08-30	23.557401657104492
5749	T	2006-08-31	23.5120849609375
5750	T	2006-09-01	23.874622344970703
5751	T	2006-09-05	23.950151443481445
5752	T	2006-09-06	23.83685874938965
5753	T	2006-09-07	23.625377655029297
5754	T	2006-09-08	23.678247451782227
5755	T	2006-09-11	23.867069244384766
5756	T	2006-09-12	24.093656539916992
5757	T	2006-09-13	24.063444137573242
5758	T	2006-09-14	24.35800552368164
5759	T	2006-09-15	24.063444137573242
5760	T	2006-09-18	23.72356414794922
5761	T	2006-09-19	23.74622344970703
5762	T	2006-09-20	24.214502334594727
5763	T	2006-09-21	24.380664825439453
5764	T	2006-09-22	24.84894371032715
5765	T	2006-09-25	25.2945613861084
5766	T	2006-09-26	25.18882179260254
5767	T	2006-09-27	24.59969711303711
5768	T	2006-09-28	24.448640823364258
5769	T	2006-09-29	24.592145919799805
5770	T	2006-10-02	24.342899322509766
5771	T	2006-10-03	24.584592819213867
5772	T	2006-10-04	24.71299171447754
5773	T	2006-10-05	24.116313934326172
5774	T	2006-10-06	24.003021240234375
5775	T	2006-10-09	24.30513572692871
5776	T	2006-10-10	24.750755310058594
5777	T	2006-10-11	24.89426040649414
5778	T	2006-10-12	25.377643585205078
5779	T	2006-10-13	25.377643585205078
5780	T	2006-10-16	24.91691780090332
5781	T	2006-10-17	24.969789505004883
5782	T	2006-10-18	24.879154205322266
5783	T	2006-10-19	25.490936279296875
5784	T	2006-10-20	26.0120849609375
5785	T	2006-10-23	26.21601104736328
5786	T	2006-10-24	26.231117248535156
5787	T	2006-10-25	25.92900276184082
5788	T	2006-10-26	25.98187255859375
5789	T	2006-10-27	25.84592056274414
5790	T	2006-10-30	25.619335174560547
5791	T	2006-10-31	25.868579864501953
5792	T	2006-11-01	25.498489379882812
5793	T	2006-11-02	25.69486427307129
5794	T	2006-11-03	25.468278884887695
5795	T	2006-11-06	25.906343460083008
5796	T	2006-11-07	25.906343460083008
5797	T	2006-11-08	25.95921516418457
5798	T	2006-11-09	25.24169158935547
5799	T	2006-11-10	24.962236404418945
5800	T	2006-11-13	24.969789505004883
5801	T	2006-11-14	24.89426040649414
5802	T	2006-11-15	24.516616821289062
5803	T	2006-11-16	24.471298217773438
5804	T	2006-11-17	25.075529098510742
5805	T	2006-11-20	25.08308219909668
5806	T	2006-11-21	24.73564910888672
5807	T	2006-11-22	24.67522621154785
5808	T	2006-11-24	24.67522621154785
5809	T	2006-11-27	24.68277931213379
5810	T	2006-11-28	24.78852081298828
5811	T	2006-11-29	25.302114486694336
5812	T	2006-11-30	25.61178207397461
5813	T	2006-12-01	25.679758071899414
5814	T	2006-12-04	25.861026763916016
5815	T	2006-12-05	26.1933536529541
5816	T	2006-12-06	26.268882751464844
5817	T	2006-12-07	26.155588150024414
5818	T	2006-12-08	26.41238784790039
5819	T	2006-12-11	26.57099723815918
5820	T	2006-12-12	26.918428421020508
5821	T	2006-12-13	26.850452423095703
5822	T	2006-12-14	26.933534622192383
5823	T	2006-12-15	26.933534622192383
5824	T	2006-12-18	26.790029525756836
5825	T	2006-12-19	26.427492141723633
5826	T	2006-12-20	26.397281646728516
5827	T	2006-12-21	26.563444137573242
5828	T	2006-12-22	26.419940948486328
5829	T	2006-12-26	26.442598342895508
5830	T	2006-12-27	26.75226593017578
5831	T	2006-12-28	26.81268882751465
5832	T	2006-12-29	27.001510620117188
5833	T	2007-01-03	26.397281646728516
5834	T	2007-01-04	26.057401657104492
5835	T	2007-01-05	25.649547576904297
5836	T	2007-01-08	25.5362548828125
5837	T	2007-01-09	25.634441375732422
5838	T	2007-01-10	25.702417373657227
5839	T	2007-01-11	26.049848556518555
5840	T	2007-01-12	26.231117248535156
5841	T	2007-01-16	26.155588150024414
5842	T	2007-01-17	26.049848556518555
5843	T	2007-01-18	26.450151443481445
5844	T	2007-01-19	26.4879150390625
5845	T	2007-01-22	26.638973236083984
5846	T	2007-01-23	26.70694923400879
5847	T	2007-01-24	27.666162490844727
5848	T	2007-01-25	27.78700828552246
5849	T	2007-01-26	27.492446899414062
5850	T	2007-01-29	27.575529098510742
5851	T	2007-01-30	28.013595581054688
5852	T	2007-01-31	28.421449661254883
5853	T	2007-02-01	28.5120849609375
5854	T	2007-02-02	28.791540145874023
5855	T	2007-02-05	28.542295455932617
5856	T	2007-02-06	28.3308162689209
5857	T	2007-02-07	28.066465377807617
5858	T	2007-02-08	28.232627868652344
5859	T	2007-02-09	27.87009048461914
5860	T	2007-02-12	27.915407180786133
5861	T	2007-02-13	28.08912467956543
5862	T	2007-02-14	28.08912467956543
5863	T	2007-02-15	28.119335174560547
5864	T	2007-02-16	28.308156967163086
5865	T	2007-02-20	28.2175235748291
5866	T	2007-02-21	28.104230880737305
5867	T	2007-02-22	27.983383178710938
5868	T	2007-02-23	27.945619583129883
5869	T	2007-02-26	28.32326316833496
5870	T	2007-02-27	27.303625106811523
5871	T	2007-02-28	27.7945613861084
5872	T	2007-03-01	27.726585388183594
5873	T	2007-03-02	27.522659301757812
5874	T	2007-03-05	26.978851318359375
5875	T	2007-03-06	27.190332412719727
5876	T	2007-03-07	26.75981903076172
5877	T	2007-03-08	27.575529098510742
5878	T	2007-03-09	27.60573959350586
5879	T	2007-03-12	27.990936279296875
5880	T	2007-03-13	28.14199447631836
5881	T	2007-03-14	28.104230880737305
5882	T	2007-03-15	27.90030288696289
5883	T	2007-03-16	27.930513381958008
5884	T	2007-03-19	28.383686065673828
5885	T	2007-03-20	28.632930755615234
5886	T	2007-03-21	29.350452423095703
5887	T	2007-03-22	29.539274215698242
5888	T	2007-03-23	29.365558624267578
5889	T	2007-03-26	29.690332412719727
5890	T	2007-03-27	29.78852081298828
5891	T	2007-03-28	29.418428421020508
5892	T	2007-03-29	29.584592819213867
5893	T	2007-03-30	29.780967712402344
5894	T	2007-04-02	29.803625106811523
5895	T	2007-04-03	30.015106201171875
5896	T	2007-04-04	29.62990951538086
5897	T	2007-04-05	29.66012191772461
5898	T	2007-04-09	29.7054386138916
5899	T	2007-04-10	29.79607391357422
5900	T	2007-04-11	29.41087532043457
5901	T	2007-04-12	29.19939613342285
5902	T	2007-04-13	29.335346221923828
5903	T	2007-04-16	29.652568817138672
5904	T	2007-04-17	29.59969711303711
5905	T	2007-04-18	29.433534622192383
5906	T	2007-04-19	29.690332412719727
5907	T	2007-04-20	30.113292694091797
5908	T	2007-04-23	30.037763595581055
5909	T	2007-04-24	29.531721115112305
5910	T	2007-04-25	29.561933517456055
5911	T	2007-04-26	29.425981521606445
5912	T	2007-04-27	29.184289932250977
5913	T	2007-04-30	29.244712829589844
5914	T	2007-05-01	29.335346221923828
5915	T	2007-05-02	29.214502334594727
5916	T	2007-05-03	29.380664825439453
5917	T	2007-05-04	29.8187313079834
5918	T	2007-05-07	29.909366607666016
5919	T	2007-05-08	29.66012191772461
5920	T	2007-05-09	29.81117820739746
5921	T	2007-05-10	29.38821792602539
5922	T	2007-05-11	29.901813507080078
5923	T	2007-05-14	30.23413848876953
5924	T	2007-05-15	30.50604248046875
5925	T	2007-05-16	31.072507858276367
5926	T	2007-05-17	31.16314125061035
5927	T	2007-05-18	31.042295455932617
5928	T	2007-05-21	30.626888275146484
5929	T	2007-05-22	30.543806076049805
5930	T	2007-05-23	30.521148681640625
5931	T	2007-05-24	30.528701782226562
5932	T	2007-05-25	30.785497665405273
5933	T	2007-05-29	30.581571578979492
5934	T	2007-05-30	30.951662063598633
5935	T	2007-05-31	31.22356414794922
5936	T	2007-06-01	30.61178207397461
5937	T	2007-06-04	30.891239166259766
5938	T	2007-06-05	30.581571578979492
5939	T	2007-06-06	30.498489379882812
5940	T	2007-06-07	29.84894371032715
5941	T	2007-06-08	30.407854080200195
5942	T	2007-06-11	30.302114486694336
5943	T	2007-06-12	29.516616821289062
5944	T	2007-06-13	30.196374893188477
5945	T	2007-06-14	30.634441375732422
5946	T	2007-06-15	30.42296028137207
5947	T	2007-06-18	30.219032287597656
5948	T	2007-06-19	30.392749786376953
5949	T	2007-06-20	29.856494903564453
5950	T	2007-06-21	29.901813507080078
5951	T	2007-06-22	29.342899322509766
5952	T	2007-06-25	29.516616821289062
5953	T	2007-06-26	29.67522621154785
5954	T	2007-06-27	30.196374893188477
5955	T	2007-06-28	30.77039337158203
5956	T	2007-06-29	31.344411849975586
5957	T	2007-07-02	31.608760833740234
5958	T	2007-07-03	31.344411849975586
5959	T	2007-07-05	30.936555862426758
5960	T	2007-07-06	30.709970474243164
5961	T	2007-07-09	30.581571578979492
5962	T	2007-07-10	29.833837509155273
5963	T	2007-07-11	30.067975997924805
5964	T	2007-07-12	30.574018478393555
5965	T	2007-07-13	30.513595581054688
5966	T	2007-07-16	30.37009048461914
5967	T	2007-07-17	30.090633392333984
5968	T	2007-07-18	29.932024002075195
5969	T	2007-07-19	29.94713020324707
5970	T	2007-07-20	29.501510620117188
5971	T	2007-07-23	30.23413848876953
5972	T	2007-07-24	29.969789505004883
5973	T	2007-07-25	30.58912467956543
5974	T	2007-07-26	30.18882179260254
5975	T	2007-07-27	29.637462615966797
5976	T	2007-07-30	30.037763595581055
5977	T	2007-07-31	29.57703971862793
5978	T	2007-08-01	30.385196685791016
5979	T	2007-08-02	30.664653778076172
5980	T	2007-08-03	29.79607391357422
5981	T	2007-08-06	30.407854080200195
5982	T	2007-08-07	30.55891227722168
5983	T	2007-08-08	30.475830078125
5984	T	2007-08-09	29.645015716552734
5985	T	2007-08-10	29.35800552368164
5986	T	2007-08-13	29.516616821289062
5987	T	2007-08-14	28.897281646728516
5988	T	2007-08-15	28.6933536529541
5989	T	2007-08-16	28.640483856201172
5990	T	2007-08-17	29.49395751953125
5991	T	2007-08-20	29.191843032836914
5992	T	2007-08-21	29.267372131347656
5993	T	2007-08-22	30.045316696166992
5994	T	2007-08-23	30.28700828552246
5995	T	2007-08-24	30.483383178710938
5996	T	2007-08-27	30.28700828552246
5997	T	2007-08-28	29.297582626342773
5998	T	2007-08-29	30.362537384033203
5999	T	2007-08-30	30.030210494995117
6000	T	2007-08-31	30.113292694091797
6001	T	2007-09-04	30.42296028137207
6002	T	2007-09-05	30.007553100585938
6003	T	2007-09-06	30.015106201171875
6004	T	2007-09-07	29.25226593017578
6005	T	2007-09-10	29.290029525756836
6006	T	2007-09-11	30.067975997924805
6007	T	2007-09-12	30.10573959350586
6008	T	2007-09-13	30.79305076599121
6009	T	2007-09-14	30.543806076049805
6010	T	2007-09-17	30.21147918701172
6011	T	2007-09-18	30.838369369506836
6012	T	2007-09-19	31.404834747314453
6013	T	2007-09-20	31.744712829589844
6014	T	2007-09-21	32.12235641479492
6015	T	2007-09-24	31.925981521606445
6016	T	2007-09-25	32.15256881713867
6017	T	2007-09-26	32.348941802978516
6018	T	2007-09-27	32.348941802978516
6019	T	2007-09-28	31.956193923950195
6020	T	2007-10-01	31.895769119262695
6021	T	2007-10-02	32.03172302246094
6022	T	2007-10-03	31.661630630493164
6023	T	2007-10-04	31.714502334594727
6024	T	2007-10-05	31.827795028686523
6025	T	2007-10-08	31.6691837310791
6026	T	2007-10-09	31.70694923400879
6027	T	2007-10-10	31.533233642578125
6028	T	2007-10-11	31.427492141723633
6029	T	2007-10-12	31.94108772277832
6030	T	2007-10-15	31.865558624267578
6031	T	2007-10-16	31.586103439331055
6032	T	2007-10-17	31.6691837310791
6033	T	2007-10-18	31.578550338745117
6034	T	2007-10-19	31.24622344970703
6035	T	2007-10-22	31.095165252685547
6036	T	2007-10-23	31.737159729003906
6037	T	2007-10-24	31.38217544555664
6038	T	2007-10-25	30.966766357421875
6039	T	2007-10-26	31.314199447631836
6040	T	2007-10-29	31.525680541992188
6041	T	2007-10-30	31.27643585205078
6042	T	2007-10-31	31.563444137573242
6043	T	2007-11-01	30.55891227722168
6044	T	2007-11-02	30.528701782226562
6045	T	2007-11-05	30.24169158935547
6046	T	2007-11-06	30.24169158935547
6047	T	2007-11-07	29.19939613342285
6048	T	2007-11-08	29.71299171447754
6049	T	2007-11-09	29.607250213623047
6050	T	2007-11-12	29.191843032836914
6051	T	2007-11-13	30.098186492919922
6052	T	2007-11-14	29.71299171447754
6053	T	2007-11-15	29.73564910888672
6054	T	2007-11-16	29.871601104736328
6055	T	2007-11-19	28.5120849609375
6056	T	2007-11-20	28.72356414794922
6057	T	2007-11-21	28.285497665405273
6058	T	2007-11-23	28.421449661254883
6059	T	2007-11-26	27.454683303833008
6060	T	2007-11-27	27.74169158935547
6061	T	2007-11-28	28.32326316833496
6062	T	2007-11-29	28.72356414794922
6063	T	2007-11-30	28.859516143798828
6064	T	2007-12-03	28.91238784790039
6065	T	2007-12-04	28.595165252685547
6066	T	2007-12-05	29.01812744140625
6067	T	2007-12-06	29.320241928100586
6068	T	2007-12-07	29.055891036987305
6069	T	2007-12-10	28.625377655029297
6070	T	2007-12-11	29.803625106811523
6071	T	2007-12-12	31.503021240234375
6072	T	2007-12-13	31.57099723815918
6073	T	2007-12-14	31.072507858276367
6074	T	2007-12-17	30.58912467956543
6075	T	2007-12-18	30.664653778076172
6076	T	2007-12-19	30.166162490844727
6077	T	2007-12-20	30.407854080200195
6078	T	2007-12-21	31.32930564880371
6079	T	2007-12-24	31.344411849975586
6080	T	2007-12-26	31.948640823364258
6081	T	2007-12-27	31.737159729003906
6082	T	2007-12-28	32.05438232421875
6083	T	2007-12-31	31.389728546142578
6084	T	2008-01-02	30.966766357421875
6085	T	2008-01-03	31.261329650878906
6086	T	2008-01-04	30.883686065673828
6087	T	2008-01-07	31.291540145874023
6088	T	2008-01-08	29.57703971862793
6089	T	2008-01-09	29.456193923950195
6090	T	2008-01-10	29.75830841064453
6091	T	2008-01-11	28.851964950561523
6092	T	2008-01-14	29.086103439331055
6093	T	2008-01-15	28.421449661254883
6094	T	2008-01-16	28.602718353271484
6095	T	2008-01-17	28.172204971313477
6096	T	2008-01-18	27.273414611816406
6097	T	2008-01-22	27.16012191772461
6098	T	2008-01-23	27.71147918701172
6099	T	2008-01-24	27.001510620117188
6100	T	2008-01-25	26.631420135498047
6101	T	2008-01-28	27.492446899414062
6102	T	2008-01-29	28.61782455444336
6103	T	2008-01-30	28.209970474243164
6104	T	2008-01-31	29.07099723815918
6105	T	2008-02-01	28.91238784790039
6106	T	2008-02-04	28.821752548217773
6107	T	2008-02-05	27.74169158935547
6108	T	2008-02-06	27.492446899414062
6109	T	2008-02-07	27.945619583129883
6110	T	2008-02-08	27.469789505004883
6111	T	2008-02-11	27.847431182861328
6112	T	2008-02-12	28.3308162689209
6113	T	2008-02-13	29.20694923400879
6114	T	2008-02-14	28.580059051513672
6115	T	2008-02-15	28.610271453857422
6116	T	2008-02-19	27.107250213623047
6117	T	2008-02-20	25.951662063598633
6118	T	2008-02-21	26.03474235534668
6119	T	2008-02-22	26.419940948486328
6120	T	2008-02-25	26.81268882751465
6121	T	2008-02-26	26.865558624267578
6122	T	2008-02-27	26.586103439331055
6123	T	2008-02-28	27.16012191772461
6124	T	2008-02-29	26.3066463470459
6125	T	2008-03-03	26.480363845825195
6126	T	2008-03-04	26.33685874938965
6127	T	2008-03-05	26.77492332458496
6128	T	2008-03-06	26.450151443481445
6129	T	2008-03-07	26.442598342895508
6130	T	2008-03-10	26.17069435119629
6131	T	2008-03-11	27.25830841064453
6132	T	2008-03-12	26.67673683166504
6133	T	2008-03-13	26.81268882751465
6134	T	2008-03-14	26.457704544067383
6135	T	2008-03-17	27.031721115112305
6136	T	2008-03-18	27.998489379882812
6137	T	2008-03-19	27.228097915649414
6138	T	2008-03-20	27.832326889038086
6139	T	2008-03-24	28.72356414794922
6140	T	2008-03-25	28.70090675354004
6141	T	2008-03-26	28.519636154174805
6142	T	2008-03-27	28.444108963012695
6143	T	2008-03-28	28.444108963012695
6144	T	2008-03-31	28.927492141723633
6145	T	2008-04-01	29.8187313079834
6146	T	2008-04-02	29.244712829589844
6147	T	2008-04-03	29.4637451171875
6148	T	2008-04-04	29.063444137573242
6149	T	2008-04-07	29.4637451171875
6150	T	2008-04-08	29.30513572692871
6151	T	2008-04-09	28.844411849975586
6152	T	2008-04-10	28.851964950561523
6153	T	2008-04-11	28.172204971313477
6154	T	2008-04-14	28.096677780151367
6155	T	2008-04-15	28.19486427307129
6156	T	2008-04-16	28.406343460083008
6157	T	2008-04-17	28.37613296508789
6158	T	2008-04-18	28.3308162689209
6159	T	2008-04-21	28.391239166259766
6160	T	2008-04-22	28.557401657104492
6161	T	2008-04-23	29.101207733154297
6162	T	2008-04-24	29.191843032836914
6163	T	2008-04-25	29.138973236083984
6164	T	2008-04-28	28.927492141723633
6165	T	2008-04-29	29.146526336669922
6166	T	2008-04-30	29.237159729003906
6167	T	2008-05-01	30.166162490844727
6168	T	2008-05-02	30.309667587280273
6169	T	2008-05-05	30.098186492919922
6170	T	2008-05-06	29.879154205322266
6171	T	2008-05-07	29.320241928100586
6172	T	2008-05-08	29.350452423095703
6173	T	2008-05-09	29.146526336669922
6174	T	2008-05-12	29.539274215698242
6175	T	2008-05-13	29.652568817138672
6176	T	2008-05-14	29.91691780090332
6177	T	2008-05-15	30.10573959350586
6178	T	2008-05-16	30.26435089111328
6179	T	2008-05-19	30.596677780151367
6180	T	2008-05-20	29.73564910888672
6181	T	2008-05-21	29.373111724853516
6182	T	2008-05-22	29.592145919799805
6183	T	2008-05-23	29.101207733154297
6184	T	2008-05-27	29.327795028686523
6185	T	2008-05-28	29.84139060974121
6186	T	2008-05-29	30.362537384033203
6187	T	2008-05-30	30.13595199584961
6188	T	2008-06-02	29.720544815063477
6189	T	2008-06-03	29.290029525756836
6190	T	2008-06-04	29.078550338745117
6191	T	2008-06-05	29.803625106811523
6192	T	2008-06-06	28.859516143798828
6193	T	2008-06-09	28.368579864501953
6194	T	2008-06-10	28.11178207397461
6195	T	2008-06-11	27.29607391357422
6196	T	2008-06-12	27.484893798828125
6197	T	2008-06-13	27.70392608642578
6198	T	2008-06-16	27.3187313079834
6199	T	2008-06-17	26.956193923950195
6200	T	2008-06-18	26.62386703491211
6201	T	2008-06-19	26.548337936401367
6202	T	2008-06-20	26.004531860351562
6203	T	2008-06-23	25.966766357421875
6204	T	2008-06-24	25.883686065673828
6205	T	2008-06-25	26.03474235534668
6206	T	2008-06-26	25.279455184936523
6207	T	2008-06-27	24.743202209472656
6208	T	2008-06-30	25.445619583129883
6209	T	2008-07-01	25.15105628967285
6210	T	2008-07-02	24.84139060974121
6211	T	2008-07-03	24.607250213623047
6212	T	2008-07-07	24.68277931213379
6213	T	2008-07-08	24.89426040649414
6214	T	2008-07-09	24.25981903076172
6215	T	2008-07-10	24.750755310058594
6216	T	2008-07-11	24.607250213623047
6217	T	2008-07-14	24.448640823364258
6218	T	2008-07-15	24.131420135498047
6219	T	2008-07-16	24.108760833740234
6220	T	2008-07-17	23.980363845825195
6221	T	2008-07-18	24.25981903076172
6222	T	2008-07-21	24.04078483581543
6223	T	2008-07-22	24.033233642578125
6224	T	2008-07-23	24.969789505004883
6225	T	2008-07-24	23.942598342895508
6226	T	2008-07-25	23.71601104736328
6227	T	2008-07-28	23.134441375732422
6228	T	2008-07-29	23.18731117248535
6229	T	2008-07-30	23.34592056274414
6230	T	2008-07-31	23.27039337158203
6231	T	2008-08-01	22.990936279296875
6232	T	2008-08-04	22.78700828552246
6233	T	2008-08-05	23.451662063598633
6234	T	2008-08-06	23.315710067749023
6235	T	2008-08-07	22.892749786376953
6236	T	2008-08-08	23.391239166259766
6237	T	2008-08-11	24.048337936401367
6238	T	2008-08-12	23.904834747314453
6239	T	2008-08-13	23.640483856201172
6240	T	2008-08-14	23.504531860351562
6241	T	2008-08-15	23.91238784790039
6242	T	2008-08-18	23.71601104736328
6243	T	2008-08-19	23.262840270996094
6244	T	2008-08-20	23.179758071899414
6245	T	2008-08-21	23.232627868652344
6246	T	2008-08-22	23.542295455932617
6247	T	2008-08-25	23.051359176635742
6248	T	2008-08-26	23.126888275146484
6249	T	2008-08-27	23.56495475769043
6250	T	2008-08-28	24.342899322509766
6251	T	2008-08-29	24.161630630493164
6252	T	2008-09-02	24.35800552368164
6253	T	2008-09-03	24.486404418945312
6254	T	2008-09-04	23.851964950561523
6255	T	2008-09-05	23.791540145874023
6256	T	2008-09-08	24.584592819213867
6257	T	2008-09-09	24.584592819213867
6258	T	2008-09-10	23.82930564880371
6259	T	2008-09-11	23.83685874938965
6260	T	2008-09-12	23.821752548217773
6261	T	2008-09-15	22.628398895263672
6262	T	2008-09-16	22.567975997924805
6263	T	2008-09-17	21.75226593017578
6264	T	2008-09-18	21.9637451171875
6265	T	2008-09-19	22.983383178710938
6266	T	2008-09-22	22.061933517456055
6267	T	2008-09-23	21.714502334594727
6268	T	2008-09-24	21.88821792602539
6269	T	2008-09-25	22.71147918701172
6270	T	2008-09-26	22.65860939025879
6271	T	2008-09-29	20.95921516418457
6272	T	2008-09-30	21.08761215209961
6273	T	2008-10-01	21.21601104736328
6274	T	2008-10-02	21.125377655029297
6275	T	2008-10-03	21.238670349121094
6276	T	2008-10-06	20.28700828552246
6277	T	2008-10-07	19.44108772277832
6278	T	2008-10-08	18.678247451782227
6279	T	2008-10-09	17.371601104736328
6280	T	2008-10-10	16.933534622192383
6281	T	2008-10-13	19.690332412719727
6282	T	2008-10-14	20.15105628967285
6283	T	2008-10-15	18.595165252685547
6284	T	2008-10-16	19.22960662841797
6285	T	2008-10-17	19.101207733154297
6286	T	2008-10-20	20.385196685791016
6287	T	2008-10-21	19.433534622192383
6288	T	2008-10-22	17.960725784301758
6289	T	2008-10-23	19.078550338745117
6290	T	2008-10-24	18.640483856201172
6291	T	2008-10-27	18.421449661254883
6292	T	2008-10-28	20.853473663330078
6293	T	2008-10-29	20.31722068786621
6294	T	2008-10-30	20.468278884887695
6295	T	2008-10-31	20.219032287597656
6296	T	2008-11-03	21.004531860351562
6297	T	2008-11-04	22.114803314208984
6298	T	2008-11-05	20.50604248046875
6299	T	2008-11-06	19.62990951538086
6300	T	2008-11-07	20.392749786376953
6301	T	2008-11-10	20.74773406982422
6302	T	2008-11-11	20.64199447631836
6303	T	2008-11-12	19.773414611816406
6304	T	2008-11-13	21.65407943725586
6305	T	2008-11-14	20.883686065673828
6306	T	2008-11-17	20.219032287597656
6307	T	2008-11-18	20.067975997924805
6308	T	2008-11-19	19.055891036987305
6309	T	2008-11-20	18.5120849609375
6310	T	2008-11-21	19.025680541992188
6311	T	2008-11-24	20.347431182861328
6312	T	2008-11-25	20.61178207397461
6313	T	2008-11-26	21.442598342895508
6314	T	2008-11-28	21.57099723815918
6315	T	2008-12-01	20.362537384033203
6316	T	2008-12-02	21.178247451782227
6317	T	2008-12-03	21.9637451171875
6318	T	2008-12-04	21.27643585205078
6319	T	2008-12-05	21.261329650878906
6320	T	2008-12-08	22.643505096435547
6321	T	2008-12-09	22.024169921875
6322	T	2008-12-10	21.208459854125977
6323	T	2008-12-11	21.102718353271484
6324	T	2008-12-12	21.28398895263672
6325	T	2008-12-15	20.490936279296875
6326	T	2008-12-16	21.321752548217773
6327	T	2008-12-17	21.238670349121094
6328	T	2008-12-18	20.936555862426758
6329	T	2008-12-19	21.238670349121094
6330	T	2008-12-22	21.24622344970703
6331	T	2008-12-23	20.936555862426758
6332	T	2008-12-24	21.019636154174805
6333	T	2008-12-26	21.102718353271484
6334	T	2008-12-29	21.042295455932617
6335	T	2008-12-30	21.321752548217773
6336	T	2008-12-31	21.525680541992188
6337	T	2009-01-02	22.220544815063477
6338	T	2009-01-05	21.472810745239258
6339	T	2009-01-06	21.374622344970703
6340	T	2009-01-07	20.551359176635742
6341	T	2009-01-08	20.528701782226562
6342	T	2009-01-09	20.15105628967285
6343	T	2009-01-12	19.592145919799805
6344	T	2009-01-13	19.62990951538086
6345	T	2009-01-14	19.191843032836914
6346	T	2009-01-15	18.972810745239258
6347	T	2009-01-16	19.055891036987305
6348	T	2009-01-20	18.897281646728516
6349	T	2009-01-21	19.478851318359375
6350	T	2009-01-22	19.267372131347656
6351	T	2009-01-23	19.728097915649414
6352	T	2009-01-26	20.26435089111328
6353	T	2009-01-27	19.584592819213867
6354	T	2009-01-28	19.569486618041992
6355	T	2009-01-29	18.66314125061035
6356	T	2009-01-30	18.595165252685547
6357	T	2009-02-02	19.003021240234375
6358	T	2009-02-03	19.161630630493164
6359	T	2009-02-04	18.625377655029297
6360	T	2009-02-05	18.995468139648438
6361	T	2009-02-06	19.697885513305664
6362	T	2009-02-09	19.554380416870117
6363	T	2009-02-10	18.549848556518555
6364	T	2009-02-11	18.45921516418457
6365	T	2009-02-12	18.34592056274414
6366	T	2009-02-13	18.27039337158203
6367	T	2009-02-17	17.537763595581055
6368	T	2009-02-18	17.34139060974121
6369	T	2009-02-19	17.515106201171875
6370	T	2009-02-20	17.809667587280273
6371	T	2009-02-23	17.12990951538086
6372	T	2009-02-24	17.560422897338867
6373	T	2009-02-25	17.907854080200195
6374	T	2009-02-26	18.19486427307129
6375	T	2009-02-27	17.95317268371582
6376	T	2009-03-02	17.401813507080078
6377	T	2009-03-03	17.122356414794922
6378	T	2009-03-04	17.371601104736328
6379	T	2009-03-05	17.039274215698242
6380	T	2009-03-06	17.054380416870117
6381	T	2009-03-09	16.404834747314453
6382	T	2009-03-10	17.386707305908203
6383	T	2009-03-11	17.63595199584961
6384	T	2009-03-12	18.391239166259766
6385	T	2009-03-13	18.3308162689209
6386	T	2009-03-16	18.398792266845703
6387	T	2009-03-17	19.161630630493164
6388	T	2009-03-18	19.41087532043457
6389	T	2009-03-19	19.335346221923828
6390	T	2009-03-20	19.131420135498047
6391	T	2009-03-23	20.332326889038086
6392	T	2009-03-24	19.886707305908203
6393	T	2009-03-25	19.773414611816406
6394	T	2009-03-26	19.901813507080078
6395	T	2009-03-27	19.637462615966797
6396	T	2009-03-30	19.003021240234375
6397	T	2009-03-31	19.033233642578125
6398	T	2009-04-01	19.57703971862793
6399	T	2009-04-02	20.045316696166992
6400	T	2009-04-03	20.26435089111328
6401	T	2009-04-06	20.08308219909668
6402	T	2009-04-07	19.2824764251709
6403	T	2009-04-08	19.17673683166504
6404	T	2009-04-09	19.71299171447754
6405	T	2009-04-13	19.652568817138672
6406	T	2009-04-14	19.093656539916992
6407	T	2009-04-15	19.22205352783203
6408	T	2009-04-16	19.62990951538086
6409	T	2009-04-17	19.59969711303711
6410	T	2009-04-20	19.101207733154297
6411	T	2009-04-21	19.093656539916992
6412	T	2009-04-22	19.44108772277832
6413	T	2009-04-23	19.25981903076172
6414	T	2009-04-24	19.003021240234375
6415	T	2009-04-27	19.116313934326172
6416	T	2009-04-28	19.373111724853516
6417	T	2009-04-29	19.27492332458496
6418	T	2009-04-30	19.350452423095703
6419	T	2009-05-01	19.645015716552734
6420	T	2009-05-04	20.15860939025879
6421	T	2009-05-05	20.015106201171875
6422	T	2009-05-06	20.15860939025879
6423	T	2009-05-07	19.22205352783203
6424	T	2009-05-08	19.07099723815918
6425	T	2009-05-11	19.15407943725586
6426	T	2009-05-12	19.433534622192383
6427	T	2009-05-13	19.063444137573242
6428	T	2009-05-14	18.867069244384766
6429	T	2009-05-15	18.791540145874023
6430	T	2009-05-18	18.572507858276367
6431	T	2009-05-19	18.632930755615234
6432	T	2009-05-20	18.22507667541504
6433	T	2009-05-21	17.877643585205078
6434	T	2009-05-22	17.885196685791016
6435	T	2009-05-26	18.5120849609375
6436	T	2009-05-27	18.179758071899414
6437	T	2009-05-28	18.602718353271484
6438	T	2009-05-29	18.72356414794922
6439	T	2009-06-01	18.610271453857422
6440	T	2009-06-02	18.761329650878906
6441	T	2009-06-03	18.474319458007812
6442	T	2009-06-04	18.398792266845703
6443	T	2009-06-05	18.549848556518555
6444	T	2009-06-08	18.42900276184082
6445	T	2009-06-09	18.285497665405273
6446	T	2009-06-10	18.338369369506836
6447	T	2009-06-11	18.72356414794922
6448	T	2009-06-12	18.889728546142578
6449	T	2009-06-15	18.602718353271484
6450	T	2009-06-16	18.29305076599121
6451	T	2009-06-17	18.232627868652344
6452	T	2009-06-18	18.22507667541504
6453	T	2009-06-19	18.157100677490234
6454	T	2009-06-22	18.24018096923828
6455	T	2009-06-23	18.625377655029297
6456	T	2009-06-24	18.61782455444336
6457	T	2009-06-25	18.768882751464844
6458	T	2009-06-26	18.74622344970703
6459	T	2009-06-29	19.048337936401367
6460	T	2009-06-30	18.761329650878906
6461	T	2009-07-01	18.93504524230957
6462	T	2009-07-02	18.572507858276367
6463	T	2009-07-06	18.731117248535156
6464	T	2009-07-07	18.37613296508789
6465	T	2009-07-08	17.779455184936523
6466	T	2009-07-09	17.65860939025879
6467	T	2009-07-10	17.70392608642578
6468	T	2009-07-13	17.95317268371582
6469	T	2009-07-14	17.71147918701172
6470	T	2009-07-15	18.104230880737305
6471	T	2009-07-16	17.907854080200195
6472	T	2009-07-17	18.11178207397461
6473	T	2009-07-20	18.444108963012695
6474	T	2009-07-21	18.557401657104492
6475	T	2009-07-22	18.761329650878906
6476	T	2009-07-23	19.244712829589844
6477	T	2009-07-24	19.22205352783203
6478	T	2009-07-27	19.433534622192383
6479	T	2009-07-28	19.27492332458496
6480	T	2009-07-29	19.59969711303711
6481	T	2009-07-30	19.89426040649414
6482	T	2009-07-31	19.81117820739746
6483	T	2009-08-03	19.81117820739746
6484	T	2009-08-04	19.84139060974121
6485	T	2009-08-05	19.433534622192383
6486	T	2009-08-06	19.297582626342773
6487	T	2009-08-07	19.350452423095703
6488	T	2009-08-10	19.320241928100586
6489	T	2009-08-11	19.15407943725586
6490	T	2009-08-12	19.373111724853516
6491	T	2009-08-13	19.244712829589844
6492	T	2009-08-14	19.22205352783203
6493	T	2009-08-17	18.897281646728516
6494	T	2009-08-18	18.957704544067383
6495	T	2009-08-19	19.1691837310791
6496	T	2009-08-20	19.290029525756836
6497	T	2009-08-21	19.637462615966797
6498	T	2009-08-24	19.743202209472656
6499	T	2009-08-25	19.86404800415039
6500	T	2009-08-26	20.022659301757812
6501	T	2009-08-27	19.954683303833008
6502	T	2009-08-28	19.79607391357422
6503	T	2009-08-31	19.67522621154785
6504	T	2009-09-01	19.15407943725586
6505	T	2009-09-02	19.161630630493164
6506	T	2009-09-03	18.995468139648438
6507	T	2009-09-04	19.267372131347656
6508	T	2009-09-08	19.448640823364258
6509	T	2009-09-09	19.592145919799805
6510	T	2009-09-10	20.060422897338867
6511	T	2009-09-11	20.13595199584961
6512	T	2009-09-14	20.037763595581055
6513	T	2009-09-15	20.166162490844727
6514	T	2009-09-16	20.045316696166992
6515	T	2009-09-17	19.91691780090332
6516	T	2009-09-18	20.430513381958008
6517	T	2009-09-21	20.2945613861084
6518	T	2009-09-22	20.015106201171875
6519	T	2009-09-23	20.490936279296875
6520	T	2009-09-24	20.415407180786133
6521	T	2009-09-25	20.362537384033203
6522	T	2009-09-28	20.7175235748291
6523	T	2009-09-29	20.543806076049805
6524	T	2009-09-30	20.40030288696289
6525	T	2009-10-01	20.098186492919922
6526	T	2009-10-02	20.030210494995117
6527	T	2009-10-05	20.21147918701172
6528	T	2009-10-06	20.50604248046875
6529	T	2009-10-07	19.773414611816406
6530	T	2009-10-08	19.592145919799805
6531	T	2009-10-09	19.380664825439453
6532	T	2009-10-12	19.335346221923828
6533	T	2009-10-13	19.561933517456055
6534	T	2009-10-14	19.509063720703125
6535	T	2009-10-15	19.569486618041992
6536	T	2009-10-16	19.41087532043457
6537	T	2009-10-19	19.637462615966797
6538	T	2009-10-20	19.62990951538086
6539	T	2009-10-21	19.592145919799805
6540	T	2009-10-22	19.71299171447754
6541	T	2009-10-23	19.433534622192383
6542	T	2009-10-26	19.116313934326172
6543	T	2009-10-27	19.335346221923828
6544	T	2009-10-28	19.697885513305664
6545	T	2009-10-29	19.81117820739746
6546	T	2009-10-30	19.38821792602539
6547	T	2009-11-02	19.327795028686523
6548	T	2009-11-03	19.15407943725586
6549	T	2009-11-04	19.2824764251709
6550	T	2009-11-05	19.592145919799805
6551	T	2009-11-06	19.584592819213867
6552	T	2009-11-09	19.89426040649414
6553	T	2009-11-10	19.909366607666016
6554	T	2009-11-11	19.969789505004883
6555	T	2009-11-12	19.856494903564453
6556	T	2009-11-13	19.826284408569336
6557	T	2009-11-16	19.856494903564453
6558	T	2009-11-17	19.84894371032715
6559	T	2009-11-18	19.871601104736328
6560	T	2009-11-19	19.720544815063477
6561	T	2009-11-20	19.652568817138672
6562	T	2009-11-23	20.226585388183594
6563	T	2009-11-24	20.468278884887695
6564	T	2009-11-25	20.45317268371582
6565	T	2009-11-27	20.385196685791016
6566	T	2009-11-30	20.347431182861328
6567	T	2009-12-01	20.528701782226562
6568	T	2009-12-02	20.657100677490234
6569	T	2009-12-03	20.785497665405273
6570	T	2009-12-04	20.84592056274414
6571	T	2009-12-07	21.125377655029297
6572	T	2009-12-08	20.853473663330078
6573	T	2009-12-09	20.815710067749023
6574	T	2009-12-10	20.966766357421875
6575	T	2009-12-11	21.155588150024414
6576	T	2009-12-14	21.185800552368164
6577	T	2009-12-15	20.84592056274414
6578	T	2009-12-16	20.785497665405273
6579	T	2009-12-17	20.55891227722168
6580	T	2009-12-18	20.634441375732422
6581	T	2009-12-21	20.80060386657715
6582	T	2009-12-22	21.072507858276367
6583	T	2009-12-23	21.178247451782227
6584	T	2009-12-24	21.22356414794922
6585	T	2009-12-28	21.397281646728516
6586	T	2009-12-29	21.404834747314453
6587	T	2009-12-30	21.389728546142578
6588	T	2009-12-31	21.17069435119629
6589	T	2010-01-04	21.586103439331055
6590	T	2010-01-05	21.480363845825195
6591	T	2010-01-06	20.853473663330078
6592	T	2010-01-07	20.619335174560547
6593	T	2010-01-08	20.468278884887695
6594	T	2010-01-11	20.37009048461914
6595	T	2010-01-12	20.362537384033203
6596	T	2010-01-13	20.120845794677734
6597	T	2010-01-14	19.780967712402344
6598	T	2010-01-15	19.478851318359375
6599	T	2010-01-19	19.78852081298828
6600	T	2010-01-20	19.509063720703125
6601	T	2010-01-21	19.38821792602539
6602	T	2010-01-22	19.17673683166504
6603	T	2010-01-25	19.320241928100586
6604	T	2010-01-26	19.131420135498047
6605	T	2010-01-27	19.350452423095703
6606	T	2010-01-28	19.290029525756836
6607	T	2010-01-29	19.15407943725586
6608	T	2010-02-01	19.1691837310791
6609	T	2010-02-02	19.403322219848633
6610	T	2010-02-03	19.320241928100586
6611	T	2010-02-04	18.904834747314453
6612	T	2010-02-05	19.063444137573242
6613	T	2010-02-08	18.867069244384766
6614	T	2010-02-09	19.078550338745117
6615	T	2010-02-10	18.972810745239258
6616	T	2010-02-11	19.025680541992188
6617	T	2010-02-12	18.93504524230957
6618	T	2010-02-16	19.12386703491211
6619	T	2010-02-17	19.184289932250977
6620	T	2010-02-18	19.063444137573242
6621	T	2010-02-19	18.957704544067383
6622	T	2010-02-22	18.897281646728516
6623	T	2010-02-23	18.75377655029297
6624	T	2010-02-24	18.814199447631836
6625	T	2010-02-25	18.708459854125977
6626	T	2010-02-26	18.738670349121094
6627	T	2010-03-01	18.88217544555664
6628	T	2010-03-02	18.791540145874023
6629	T	2010-03-03	18.79909324645996
6630	T	2010-03-04	18.851964950561523
6631	T	2010-03-05	18.874622344970703
6632	T	2010-03-08	19.093656539916992
6633	T	2010-03-09	19.30513572692871
6634	T	2010-03-10	19.27492332458496
6635	T	2010-03-11	19.335346221923828
6636	T	2010-03-12	19.350452423095703
6637	T	2010-03-15	19.471298217773438
6638	T	2010-03-16	19.524169921875
6639	T	2010-03-17	19.561933517456055
6640	T	2010-03-18	19.68277931213379
6641	T	2010-03-19	19.8187313079834
6642	T	2010-03-22	19.939577102661133
6643	T	2010-03-23	20.05286979675293
6644	T	2010-03-24	19.833837509155273
6645	T	2010-03-25	19.750755310058594
6646	T	2010-03-26	19.8187313079834
6647	T	2010-03-29	20.022659301757812
6648	T	2010-03-30	19.59969711303711
6649	T	2010-03-31	19.516616821289062
6650	T	2010-04-01	19.720544815063477
6651	T	2010-04-05	19.871601104736328
6652	T	2010-04-06	19.871601104736328
6653	T	2010-04-07	19.373111724853516
6654	T	2010-04-08	19.652568817138672
6655	T	2010-04-09	19.969789505004883
6656	T	2010-04-12	19.924470901489258
6657	T	2010-04-13	19.78852081298828
6658	T	2010-04-14	19.8187313079834
6659	T	2010-04-15	19.8187313079834
6660	T	2010-04-16	19.584592819213867
6661	T	2010-04-19	19.924470901489258
6662	T	2010-04-20	20.13595199584961
6663	T	2010-04-21	19.89426040649414
6664	T	2010-04-22	19.84139060974121
6665	T	2010-04-23	19.826284408569336
6666	T	2010-04-26	19.84139060974121
6667	T	2010-04-27	19.59969711303711
6668	T	2010-04-28	19.569486618041992
6669	T	2010-04-29	19.743202209472656
6670	T	2010-04-30	19.68277931213379
6671	T	2010-05-03	19.84894371032715
6672	T	2010-05-04	19.561933517456055
6673	T	2010-05-05	19.4637451171875
6674	T	2010-05-06	18.9879150390625
6675	T	2010-05-07	18.957704544067383
6676	T	2010-05-10	19.38821792602539
6677	T	2010-05-11	19.365558624267578
6678	T	2010-05-12	19.501510620117188
6679	T	2010-05-13	19.44108772277832
6680	T	2010-05-14	19.184289932250977
6681	T	2010-05-17	19.4637451171875
6682	T	2010-05-18	19.327795028686523
6683	T	2010-05-19	19.31268882751465
6684	T	2010-05-20	18.851964950561523
6685	T	2010-05-21	18.768882751464844
6686	T	2010-05-24	18.451662063598633
6687	T	2010-05-25	18.368579864501953
6688	T	2010-05-26	18.22507667541504
6689	T	2010-05-27	18.602718353271484
6690	T	2010-05-28	18.353473663330078
6691	T	2010-06-01	18.37613296508789
6692	T	2010-06-02	18.71601104736328
6693	T	2010-06-03	18.731117248535156
6694	T	2010-06-04	18.255287170410156
6695	T	2010-06-07	18.368579864501953
6696	T	2010-06-08	18.859516143798828
6697	T	2010-06-09	18.8066463470459
6698	T	2010-06-10	19.214502334594727
6699	T	2010-06-11	19.101207733154297
6700	T	2010-06-14	19.010574340820312
6701	T	2010-06-15	19.290029525756836
6702	T	2010-06-16	19.27492332458496
6703	T	2010-06-17	19.31268882751465
6704	T	2010-06-18	19.20694923400879
6705	T	2010-06-21	19.214502334594727
6706	T	2010-06-22	19.15407943725586
6707	T	2010-06-23	19.214502334594727
6708	T	2010-06-24	18.919940948486328
6709	T	2010-06-25	18.72356414794922
6710	T	2010-06-28	18.844411849975586
6711	T	2010-06-29	18.474319458007812
6712	T	2010-06-30	18.27039337158203
6713	T	2010-07-01	18.383686065673828
6714	T	2010-07-02	18.34592056274414
6715	T	2010-07-06	18.436555862426758
6716	T	2010-07-07	18.37613296508789
6717	T	2010-07-08	18.557401657104492
6718	T	2010-07-09	18.75377655029297
6719	T	2010-07-12	18.761329650878906
6720	T	2010-07-13	18.844411849975586
6721	T	2010-07-14	18.851964950561523
6722	T	2010-07-15	18.88217544555664
6723	T	2010-07-16	18.648035049438477
6724	T	2010-07-19	18.791540145874023
6725	T	2010-07-20	18.72356414794922
6726	T	2010-07-21	18.821752548217773
6727	T	2010-07-22	19.267372131347656
6728	T	2010-07-23	19.290029525756836
6729	T	2010-07-26	19.607250213623047
6730	T	2010-07-27	19.750755310058594
6731	T	2010-07-28	19.78852081298828
6732	T	2010-07-29	19.652568817138672
6733	T	2010-07-30	19.592145919799805
6734	T	2010-08-02	20.08308219909668
6735	T	2010-08-03	20.15860939025879
6736	T	2010-08-04	20.120845794677734
6737	T	2010-08-05	20.196374893188477
6738	T	2010-08-06	20.045316696166992
6739	T	2010-08-09	20.28700828552246
6740	T	2010-08-10	20.40030288696289
6741	T	2010-08-11	20.05286979675293
6742	T	2010-08-12	20.13595199584961
6743	T	2010-08-13	20.1812686920166
6744	T	2010-08-16	20.128398895263672
6745	T	2010-08-17	20.37009048461914
6746	T	2010-08-18	20.604230880737305
6747	T	2010-08-19	20.37009048461914
6748	T	2010-08-20	19.977340698242188
6749	T	2010-08-23	20.007553100585938
6750	T	2010-08-24	20.1812686920166
6751	T	2010-08-25	20.309667587280273
6752	T	2010-08-26	20.166162490844727
6753	T	2010-08-27	20.347431182861328
6754	T	2010-08-30	20.113292694091797
6755	T	2010-08-31	20.415407180786133
6756	T	2010-09-01	20.657100677490234
6757	T	2010-09-02	20.69486427307129
6758	T	2010-09-03	20.72507667541504
6759	T	2010-09-07	20.596677780151367
6760	T	2010-09-08	20.68731117248535
6761	T	2010-09-09	21.004531860351562
6762	T	2010-09-10	21.019636154174805
6763	T	2010-09-13	21.095165252685547
6764	T	2010-09-14	21.095165252685547
6765	T	2010-09-15	21.155588150024414
6766	T	2010-09-16	21.231117248535156
6767	T	2010-09-17	21.27643585205078
6768	T	2010-09-20	21.555891036987305
6769	T	2010-09-21	21.608760833740234
6770	T	2010-09-22	21.593656539916992
6771	T	2010-09-23	21.533233642578125
6772	T	2010-09-24	21.586103439331055
6773	T	2010-09-27	21.80513572692871
6774	T	2010-09-28	21.842899322509766
6775	T	2010-09-29	21.684289932250977
6776	T	2010-09-30	21.601207733154297
6777	T	2010-10-01	21.75981903076172
6778	T	2010-10-04	21.797582626342773
6779	T	2010-10-05	22.17522621154785
6780	T	2010-10-06	21.616313934326172
6781	T	2010-10-07	21.33685874938965
6782	T	2010-10-08	21.314199447631836
6783	T	2010-10-11	21.389728546142578
6784	T	2010-10-12	21.442598342895508
6785	T	2010-10-13	21.503021240234375
6786	T	2010-10-14	21.525680541992188
6787	T	2010-10-15	21.397281646728516
6788	T	2010-10-18	21.616313934326172
6789	T	2010-10-19	21.3066463470459
6790	T	2010-10-20	21.608760833740234
6791	T	2010-10-21	21.404834747314453
6792	T	2010-10-22	21.367069244384766
6793	T	2010-10-25	21.419940948486328
6794	T	2010-10-26	21.38217544555664
6795	T	2010-10-27	21.41238784790039
6796	T	2010-10-28	21.525680541992188
6797	T	2010-10-29	21.54078483581543
6798	T	2010-11-01	21.691843032836914
6799	T	2010-11-02	21.85800552368164
6800	T	2010-11-03	21.948640823364258
6801	T	2010-11-04	22.23564910888672
6802	T	2010-11-05	22.107250213623047
6803	T	2010-11-08	22.039274215698242
6804	T	2010-11-09	22.039274215698242
6805	T	2010-11-10	21.94108772277832
6806	T	2010-11-11	21.77492332458496
6807	T	2010-11-12	21.495468139648438
6808	T	2010-11-15	21.62386703491211
6809	T	2010-11-16	21.32930564880371
6810	T	2010-11-17	21.11782455444336
6811	T	2010-11-18	21.480363845825195
6812	T	2010-11-19	21.389728546142578
6813	T	2010-11-22	21.367069244384766
6814	T	2010-11-23	21.17069435119629
6815	T	2010-11-24	21.25377655029297
6816	T	2010-11-26	21.095165252685547
6817	T	2010-11-29	20.921449661254883
6818	T	2010-11-30	20.989425659179688
6819	T	2010-12-01	21.359516143798828
6820	T	2010-12-02	21.563444137573242
6821	T	2010-12-03	21.51812744140625
6822	T	2010-12-06	21.374622344970703
6823	T	2010-12-07	21.555891036987305
6824	T	2010-12-08	21.62386703491211
6825	T	2010-12-09	21.767372131347656
6826	T	2010-12-10	21.820241928100586
6827	T	2010-12-13	21.737159729003906
6828	T	2010-12-14	22.16012191772461
6829	T	2010-12-15	22.001510620117188
6830	T	2010-12-16	22.07703971862793
6831	T	2010-12-17	22.061933517456055
6832	T	2010-12-20	22.001510620117188
6833	T	2010-12-21	21.956193923950195
6834	T	2010-12-22	22.001510620117188
6835	T	2010-12-23	22.054380416870117
6836	T	2010-12-27	22.092145919799805
6837	T	2010-12-28	22.07703971862793
6838	T	2010-12-29	22.137462615966797
6839	T	2010-12-30	22.152568817138672
6840	T	2010-12-31	22.190332412719727
6841	T	2011-01-03	22.409366607666016
6842	T	2011-01-04	22.567975997924805
6843	T	2011-01-05	22.643505096435547
6844	T	2011-01-06	22.016616821289062
6845	T	2011-01-07	21.790029525756836
6846	T	2011-01-10	21.404834747314453
6847	T	2011-01-11	21.080059051513672
6848	T	2011-01-12	21.178247451782227
6849	T	2011-01-13	21.208459854125977
6850	T	2011-01-14	21.472810745239258
6851	T	2011-01-18	21.397281646728516
6852	T	2011-01-19	21.397281646728516
6853	T	2011-01-20	21.321752548217773
6854	T	2011-01-21	21.397281646728516
6855	T	2011-01-24	21.510574340820312
6856	T	2011-01-25	21.72205352783203
6857	T	2011-01-26	21.69939613342285
6858	T	2011-01-27	21.24622344970703
6859	T	2011-01-28	20.762840270996094
6860	T	2011-01-31	20.785497665405273
6861	T	2011-02-01	21.049848556518555
6862	T	2011-02-02	20.898792266845703
6863	T	2011-02-03	21.140483856201172
6864	T	2011-02-04	21.125377655029297
6865	T	2011-02-07	21.11782455444336
6866	T	2011-02-08	21.080059051513672
6867	T	2011-02-09	21.125377655029297
6868	T	2011-02-10	21.32930564880371
6869	T	2011-02-11	21.503021240234375
6870	T	2011-02-14	21.495468139648438
6871	T	2011-02-15	21.32930564880371
6872	T	2011-02-16	21.374622344970703
6873	T	2011-02-17	21.525680541992188
6874	T	2011-02-18	21.578550338745117
6875	T	2011-02-22	21.29909324645996
6876	T	2011-02-23	21.17069435119629
6877	T	2011-02-24	21.08761215209961
6878	T	2011-02-25	21.24622344970703
6879	T	2011-02-28	21.43504524230957
6880	T	2011-03-01	21.208459854125977
6881	T	2011-03-02	21.27643585205078
6882	T	2011-03-03	21.24622344970703
6883	T	2011-03-04	21.08761215209961
6884	T	2011-03-07	21.072507858276367
6885	T	2011-03-08	21.4879150390625
6886	T	2011-03-09	21.744712829589844
6887	T	2011-03-10	21.608760833740234
6888	T	2011-03-11	21.495468139648438
6889	T	2011-03-14	21.291540145874023
6890	T	2011-03-15	21.004531860351562
6891	T	2011-03-16	20.64199447631836
6892	T	2011-03-17	20.951662063598633
6893	T	2011-03-18	21.102718353271484
6894	T	2011-03-21	21.344411849975586
6895	T	2011-03-22	21.22356414794922
6896	T	2011-03-23	21.25377655029297
6897	T	2011-03-24	21.555891036987305
6898	T	2011-03-25	21.790029525756836
6899	T	2011-03-28	22.17522621154785
6900	T	2011-03-29	22.696374893188477
6901	T	2011-03-30	23.19486427307129
6902	T	2011-03-31	23.119335174560547
6903	T	2011-04-01	23.126888275146484
6904	T	2011-04-04	23.24018096923828
6905	T	2011-04-05	23.18731117248535
6906	T	2011-04-06	23.013595581054688
6907	T	2011-04-07	23.066465377807617
6908	T	2011-04-08	23.19486427307129
6909	T	2011-04-11	23.157100677490234
6910	T	2011-04-12	23.013595581054688
6911	T	2011-04-13	22.7945613861084
6912	T	2011-04-14	22.877643585205078
6913	T	2011-04-15	23.149547576904297
6914	T	2011-04-18	22.892749786376953
6915	T	2011-04-19	22.892749786376953
6916	T	2011-04-20	22.756797790527344
6917	T	2011-04-21	23.172204971313477
6918	T	2011-04-25	23.074018478393555
6919	T	2011-04-26	23.368579864501953
6920	T	2011-04-27	23.731117248535156
6921	T	2011-04-28	23.6933536529541
6922	T	2011-04-29	23.504531860351562
6923	T	2011-05-02	23.572507858276367
6924	T	2011-05-03	24.063444137573242
6925	T	2011-05-04	24.010574340820312
6926	T	2011-05-05	23.580059051513672
6927	T	2011-05-06	23.610271453857422
6928	T	2011-05-09	23.678247451782227
6929	T	2011-05-10	23.93504524230957
6930	T	2011-05-11	23.70090675354004
6931	T	2011-05-12	23.897281646728516
6932	T	2011-05-13	23.72356414794922
6933	T	2011-05-16	23.45921516418457
6934	T	2011-05-17	23.504531860351562
6935	T	2011-05-18	23.56495475769043
6936	T	2011-05-19	23.71601104736328
6937	T	2011-05-20	23.655588150024414
6938	T	2011-05-23	23.474319458007812
6939	T	2011-05-24	23.53474235534668
6940	T	2011-05-25	23.413896560668945
6941	T	2011-05-26	23.496978759765625
6942	T	2011-05-27	23.632930755615234
6943	T	2011-05-31	23.83685874938965
6944	T	2011-06-01	23.542295455932617
6945	T	2011-06-02	23.391239166259766
6946	T	2011-06-03	23.149547576904297
6947	T	2011-06-06	22.930513381958008
6948	T	2011-06-07	22.892749786376953
6949	T	2011-06-08	22.915407180786133
6950	T	2011-06-09	22.907854080200195
6951	T	2011-06-10	22.915407180786133
6952	T	2011-06-13	23.074018478393555
6953	T	2011-06-14	23.255287170410156
6954	T	2011-06-15	22.92296028137207
6955	T	2011-06-16	22.983383178710938
6956	T	2011-06-17	23.24018096923828
6957	T	2011-06-20	23.383686065673828
6958	T	2011-06-21	23.496978759765625
6959	T	2011-06-22	23.32326316833496
6960	T	2011-06-23	23.202417373657227
6961	T	2011-06-24	22.990936279296875
6962	T	2011-06-27	23.232627868652344
6963	T	2011-06-28	23.42900276184082
6964	T	2011-06-29	23.610271453857422
6965	T	2011-06-30	23.72356414794922
6966	T	2011-07-01	23.927492141723633
6967	T	2011-07-05	23.889728546142578
6968	T	2011-07-06	23.58761215209961
6969	T	2011-07-07	23.58761215209961
6970	T	2011-07-08	23.519636154174805
6971	T	2011-07-11	23.262840270996094
6972	T	2011-07-12	23.24018096923828
6973	T	2011-07-13	23.27794647216797
6974	T	2011-07-14	23.096677780151367
6975	T	2011-07-15	22.892749786376953
6976	T	2011-07-18	22.749244689941406
6977	T	2011-07-19	22.907854080200195
6978	T	2011-07-20	22.832326889038086
6979	T	2011-07-21	22.87009048461914
6980	T	2011-07-22	22.90030288696289
6981	T	2011-07-25	22.590633392333984
6982	T	2011-07-26	22.613292694091797
6983	T	2011-07-27	22.628398895263672
6984	T	2011-07-28	22.09969711303711
6985	T	2011-07-29	22.09969711303711
6986	T	2011-08-01	22.29607391357422
6987	T	2011-08-02	22.039274215698242
6988	T	2011-08-03	22.280967712402344
6989	T	2011-08-04	21.737159729003906
6990	T	2011-08-05	21.850452423095703
6991	T	2011-08-08	20.921449661254883
6992	T	2011-08-09	21.790029525756836
6993	T	2011-08-10	21.057401657104492
6994	T	2011-08-11	21.480363845825195
6995	T	2011-08-12	21.314199447631836
6996	T	2011-08-15	21.75981903076172
6997	T	2011-08-16	21.744712829589844
6998	T	2011-08-17	22.031721115112305
6999	T	2011-08-18	21.495468139648438
7000	T	2011-08-19	21.140483856201172
7001	T	2011-08-22	21.4879150390625
7002	T	2011-08-23	21.88821792602539
7003	T	2011-08-24	22.228097915649414
7004	T	2011-08-25	21.948640823364258
7005	T	2011-08-26	21.933534622192383
7006	T	2011-08-29	22.09969711303711
7007	T	2011-08-30	22.371601104736328
7008	T	2011-08-31	21.510574340820312
7009	T	2011-09-01	21.351964950561523
7010	T	2011-09-02	21.185800552368164
7011	T	2011-09-06	21.019636154174805
7012	T	2011-09-07	21.24622344970703
7013	T	2011-09-08	21.11782455444336
7014	T	2011-09-09	20.80060386657715
7015	T	2011-09-12	21.057401657104492
7016	T	2011-09-13	21.238670349121094
7017	T	2011-09-14	21.344411849975586
7018	T	2011-09-15	21.555891036987305
7019	T	2011-09-16	21.85800552368164
7020	T	2011-09-19	21.586103439331055
7021	T	2011-09-20	21.790029525756836
7022	T	2011-09-21	21.374622344970703
7023	T	2011-09-22	20.95921516418457
7024	T	2011-09-23	21.03474235534668
7025	T	2011-09-26	21.404834747314453
7026	T	2011-09-27	21.65407943725586
7027	T	2011-09-28	21.563444137573242
7028	T	2011-09-29	21.7824764251709
7029	T	2011-09-30	21.54078483581543
7030	T	2011-10-03	21.268882751464844
7031	T	2011-10-04	21.38217544555664
7032	T	2011-10-05	21.38217544555664
7033	T	2011-10-06	21.457704544067383
7034	T	2011-10-07	21.480363845825195
7035	T	2011-10-10	22.031721115112305
7036	T	2011-10-11	21.72960662841797
7037	T	2011-10-12	21.895769119262695
7038	T	2011-10-13	21.978851318359375
7039	T	2011-10-14	22.031721115112305
7040	T	2011-10-17	21.918428421020508
7041	T	2011-10-18	22.061933517456055
7042	T	2011-10-19	21.971298217773438
7043	T	2011-10-20	21.895769119262695
7044	T	2011-10-21	22.001510620117188
7045	T	2011-10-24	21.81268882751465
7046	T	2011-10-25	21.457704544067383
7047	T	2011-10-26	21.714502334594727
7048	T	2011-10-27	22.25830841064453
7049	T	2011-10-28	22.462236404418945
7050	T	2011-10-31	22.137462615966797
7051	T	2011-11-01	21.67673683166504
7052	T	2011-11-02	21.9637451171875
7053	T	2011-11-03	22.23564910888672
7054	T	2011-11-04	22.024169921875
7055	T	2011-11-07	22.23564910888672
7056	T	2011-11-08	22.250755310058594
7057	T	2011-11-09	21.835346221923828
7058	T	2011-11-10	22.024169921875
7059	T	2011-11-11	22.220544815063477
7060	T	2011-11-14	22.04682731628418
7061	T	2011-11-15	22.092145919799805
7062	T	2011-11-16	21.737159729003906
7063	T	2011-11-17	21.608760833740234
7064	T	2011-11-18	21.631420135498047
7065	T	2011-11-21	21.419940948486328
7066	T	2011-11-22	21.208459854125977
7067	T	2011-11-23	20.808156967163086
7068	T	2011-11-25	20.702417373657227
7069	T	2011-11-28	21.110271453857422
7070	T	2011-11-29	21.1933536529541
7071	T	2011-11-30	21.88821792602539
7072	T	2011-12-01	21.7824764251709
7073	T	2011-12-02	21.873111724853516
7074	T	2011-12-05	22.016616821289062
7075	T	2011-12-06	22.031721115112305
7076	T	2011-12-07	22.2054386138916
7077	T	2011-12-08	21.797582626342773
7078	T	2011-12-09	21.925981521606445
7079	T	2011-12-12	21.91087532043457
7080	T	2011-12-13	21.933534622192383
7081	T	2011-12-14	21.75981903076172
7082	T	2011-12-15	21.744712829589844
7083	T	2011-12-16	21.790029525756836
7084	T	2011-12-19	21.70694923400879
7085	T	2011-12-20	21.99395751953125
7086	T	2011-12-21	22.12990951538086
7087	T	2011-12-22	22.401813507080078
7088	T	2011-12-23	22.560422897338867
7089	T	2011-12-27	22.68882179260254
7090	T	2011-12-28	22.620845794677734
7091	T	2011-12-29	22.78700828552246
7092	T	2011-12-30	22.83987808227539
7093	T	2012-01-03	22.945619583129883
7094	T	2012-01-04	22.983383178710938
7095	T	2012-01-05	22.960725784301758
7096	T	2012-01-06	22.41691780090332
7097	T	2012-01-09	22.401813507080078
7098	T	2012-01-10	22.477340698242188
7099	T	2012-01-11	22.65105628967285
7100	T	2012-01-12	22.749244689941406
7101	T	2012-01-13	22.71147918701172
7102	T	2012-01-17	22.847431182861328
7103	T	2012-01-18	22.907854080200195
7104	T	2012-01-19	22.975830078125
7105	T	2012-01-20	23.043806076049805
7106	T	2012-01-23	22.960725784301758
7107	T	2012-01-24	22.726585388183594
7108	T	2012-01-25	22.81722068786621
7109	T	2012-01-26	22.243202209472656
7110	T	2012-01-27	22.024169921875
7111	T	2012-01-30	22.16012191772461
7112	T	2012-01-31	22.21299171447754
7113	T	2012-02-01	22.356494903564453
7114	T	2012-02-02	22.5
7115	T	2012-02-03	22.620845794677734
7116	T	2012-02-06	22.63595199584961
7117	T	2012-02-07	22.68882179260254
7118	T	2012-02-08	22.673715591430664
7119	T	2012-02-09	22.65105628967285
7120	T	2012-02-10	22.537763595581055
7121	T	2012-02-13	22.68882179260254
7122	T	2012-02-14	22.71147918701172
7123	T	2012-02-15	22.560422897338867
7124	T	2012-02-16	22.673715591430664
7125	T	2012-02-17	22.666162490844727
7126	T	2012-02-21	22.915407180786133
7127	T	2012-02-22	22.87009048461914
7128	T	2012-02-23	23.00604248046875
7129	T	2012-02-24	22.915407180786133
7130	T	2012-02-27	22.930513381958008
7131	T	2012-02-28	23.05891227722168
7132	T	2012-02-29	23.104230880737305
7133	T	2012-03-01	23.134441375732422
7134	T	2012-03-02	23.315710067749023
7135	T	2012-03-05	23.406343460083008
7136	T	2012-03-06	23.209970474243164
7137	T	2012-03-07	23.32326316833496
7138	T	2012-03-08	23.413896560668945
7139	T	2012-03-09	23.549848556518555
7140	T	2012-03-12	23.74622344970703
7141	T	2012-03-13	23.889728546142578
7142	T	2012-03-14	23.75377655029297
7143	T	2012-03-15	23.897281646728516
7144	T	2012-03-16	23.859516143798828
7145	T	2012-03-19	23.904834747314453
7146	T	2012-03-20	24.010574340820312
7147	T	2012-03-21	24.048337936401367
7148	T	2012-03-22	23.950151443481445
7149	T	2012-03-23	23.8066463470459
7150	T	2012-03-26	24.010574340820312
7151	T	2012-03-27	23.897281646728516
7152	T	2012-03-28	23.685800552368164
7153	T	2012-03-29	23.572507858276367
7154	T	2012-03-30	23.58761215209961
7155	T	2012-04-02	23.75377655029297
7156	T	2012-04-03	23.738670349121094
7157	T	2012-04-04	23.844411849975586
7158	T	2012-04-05	23.368579864501953
7159	T	2012-04-09	23.14199447631836
7160	T	2012-04-10	22.756797790527344
7161	T	2012-04-11	22.998489379882812
7162	T	2012-04-12	23.29305076599121
7163	T	2012-04-13	23.066465377807617
7164	T	2012-04-16	23.119335174560547
7165	T	2012-04-17	23.3308162689209
7166	T	2012-04-18	23.22507667541504
7167	T	2012-04-19	23.2175235748291
7168	T	2012-04-20	23.308156967163086
7169	T	2012-04-23	23.119335174560547
7170	T	2012-04-24	23.957704544067383
7171	T	2012-04-25	23.972810745239258
7172	T	2012-04-26	24.501510620117188
7173	T	2012-04-27	24.67522621154785
7174	T	2012-04-30	24.856494903564453
7175	T	2012-05-01	24.969789505004883
7176	T	2012-05-02	24.954683303833008
7177	T	2012-05-03	25.007553100585938
7178	T	2012-05-04	24.8187313079834
7179	T	2012-05-07	24.924470901489258
7180	T	2012-05-08	24.954683303833008
7181	T	2012-05-09	24.780967712402344
7182	T	2012-05-10	25.022659301757812
7183	T	2012-05-11	25.37009048461914
7184	T	2012-05-14	25.32477378845215
7185	T	2012-05-15	25.18882179260254
7186	T	2012-05-16	25.067975997924805
7187	T	2012-05-17	25.143505096435547
7188	T	2012-05-18	25.42296028137207
7189	T	2012-05-21	25.40030288696289
7190	T	2012-05-22	25.332326889038086
7191	T	2012-05-23	25.196374893188477
7192	T	2012-05-24	25.407854080200195
7193	T	2012-05-25	25.445619583129883
7194	T	2012-05-29	25.634441375732422
7195	T	2012-05-30	25.55891227722168
7196	T	2012-05-31	25.808156967163086
7197	T	2012-06-01	25.604230880737305
7198	T	2012-06-04	25.79305076599121
7199	T	2012-06-05	25.72507667541504
7200	T	2012-06-06	26.102718353271484
7201	T	2012-06-07	25.80060386657715
7202	T	2012-06-08	26.095165252685547
7203	T	2012-06-11	26.125377655029297
7204	T	2012-06-12	26.419940948486328
7205	T	2012-06-13	26.419940948486328
7206	T	2012-06-14	26.956193923950195
7207	T	2012-06-15	26.971298217773438
7208	T	2012-06-18	26.91087532043457
7209	T	2012-06-19	26.790029525756836
7210	T	2012-06-20	26.744712829589844
7211	T	2012-06-21	26.457704544067383
7212	T	2012-06-22	26.563444137573242
7213	T	2012-06-25	26.397281646728516
7214	T	2012-06-26	26.419940948486328
7215	T	2012-06-27	26.578550338745117
7216	T	2012-06-28	26.72960662841797
7217	T	2012-06-29	26.933534622192383
7218	T	2012-07-02	27.34139060974121
7219	T	2012-07-03	27.190332412719727
7220	T	2012-07-05	27.016616821289062
7221	T	2012-07-06	26.767372131347656
7222	T	2012-07-09	26.842899322509766
7223	T	2012-07-10	26.767372131347656
7224	T	2012-07-11	26.631420135498047
7225	T	2012-07-12	26.33685874938965
7226	T	2012-07-13	26.69939613342285
7227	T	2012-07-16	26.75226593017578
7228	T	2012-07-17	27.054380416870117
7229	T	2012-07-18	27.333837509155273
7230	T	2012-07-19	26.797582626342773
7231	T	2012-07-20	26.65407943725586
7232	T	2012-07-23	26.72205352783203
7233	T	2012-07-24	26.155588150024414
7234	T	2012-07-25	26.684289932250977
7235	T	2012-07-26	27.41691780090332
7236	T	2012-07-27	28.051359176635742
7237	T	2012-07-30	28.27039337158203
7238	T	2012-07-31	28.640483856201172
7239	T	2012-08-01	28.42900276184082
7240	T	2012-08-02	28.353473663330078
7241	T	2012-08-03	28.383686065673828
7242	T	2012-08-06	28.406343460083008
7243	T	2012-08-07	28.27794647216797
7244	T	2012-08-08	28.27039337158203
7245	T	2012-08-09	28.119335174560547
7246	T	2012-08-10	28.315710067749023
7247	T	2012-08-13	28.24018096923828
7248	T	2012-08-14	28.134441375732422
7249	T	2012-08-15	28.021148681640625
7250	T	2012-08-16	28.126888275146484
7251	T	2012-08-17	28.074018478393555
7252	T	2012-08-20	27.862537384033203
7253	T	2012-08-21	27.63595199584961
7254	T	2012-08-22	27.613292694091797
7255	T	2012-08-23	27.613292694091797
7256	T	2012-08-24	27.907854080200195
7257	T	2012-08-27	27.847431182861328
7258	T	2012-08-28	27.673715591430664
7259	T	2012-08-29	27.809667587280273
7260	T	2012-08-30	27.71147918701172
7261	T	2012-08-31	27.673715591430664
7262	T	2012-09-04	27.802114486694336
7263	T	2012-09-05	27.892749786376953
7264	T	2012-09-06	28.27794647216797
7265	T	2012-09-07	28.172204971313477
7266	T	2012-09-10	28.262840270996094
7267	T	2012-09-11	28.413896560668945
7268	T	2012-09-12	28.489425659179688
7269	T	2012-09-13	28.814199447631836
7270	T	2012-09-14	28.14199447631836
7271	T	2012-09-17	28.398792266845703
7272	T	2012-09-18	28.444108963012695
7273	T	2012-09-19	28.519636154174805
7274	T	2012-09-20	28.655588150024414
7275	T	2012-09-21	28.761329650878906
7276	T	2012-09-24	28.889728546142578
7277	T	2012-09-25	28.74622344970703
7278	T	2012-09-26	28.761329650878906
7279	T	2012-09-27	28.6933536529541
7280	T	2012-09-28	28.474319458007812
7281	T	2012-10-01	28.5120849609375
7282	T	2012-10-02	28.557401657104492
7283	T	2012-10-03	28.82930564880371
7284	T	2012-10-04	28.957704544067383
7285	T	2012-10-05	28.595165252685547
7286	T	2012-10-08	28.444108963012695
7287	T	2012-10-09	28.051359176635742
7288	T	2012-10-10	27.885196685791016
7289	T	2012-10-11	27.386707305908203
7290	T	2012-10-12	26.91087532043457
7291	T	2012-10-15	26.593656539916992
7292	T	2012-10-16	26.737159729003906
7293	T	2012-10-17	26.978851318359375
7294	T	2012-10-18	27.2054386138916
7295	T	2012-10-19	26.67673683166504
7296	T	2012-10-22	26.631420135498047
7297	T	2012-10-23	26.43504524230957
7298	T	2012-10-24	26.21601104736328
7299	T	2012-10-25	26.057401657104492
7300	T	2012-10-26	26.155588150024414
7301	T	2012-10-31	26.125377655029297
7302	T	2012-11-01	26.503021240234375
7303	T	2012-11-02	26.38217544555664
7304	T	2012-11-05	26.3066463470459
7305	T	2012-11-06	26.28398895263672
7306	T	2012-11-07	25.407854080200195
7307	T	2012-11-08	25.075529098510742
7308	T	2012-11-09	25.332326889038086
7309	T	2012-11-12	25.581571578979492
7310	T	2012-11-13	25.64199447631836
7311	T	2012-11-14	25.513595581054688
7312	T	2012-11-15	25.24169158935547
7313	T	2012-11-16	25.030210494995117
7314	T	2012-11-19	25.543806076049805
7315	T	2012-11-20	25.438066482543945
7316	T	2012-11-21	25.566465377807617
7317	T	2012-11-23	25.951662063598633
7318	T	2012-11-26	25.657100677490234
7319	T	2012-11-27	25.392749786376953
7320	T	2012-11-28	25.392749786376953
7321	T	2012-11-29	25.626888275146484
7322	T	2012-11-30	25.77794647216797
7323	T	2012-12-03	25.785497665405273
7324	T	2012-12-04	25.619335174560547
7325	T	2012-12-05	25.61178207397461
7326	T	2012-12-06	25.415407180786133
7327	T	2012-12-07	25.483383178710938
7328	T	2012-12-10	25.475830078125
7329	T	2012-12-11	25.79305076599121
7330	T	2012-12-12	26.049848556518555
7331	T	2012-12-13	25.921449661254883
7332	T	2012-12-14	25.68731117248535
7333	T	2012-12-17	25.853473663330078
7334	T	2012-12-18	25.936555862426758
7335	T	2012-12-19	25.61178207397461
7336	T	2012-12-20	25.808156967163086
7337	T	2012-12-21	25.430513381958008
7338	T	2012-12-24	25.483383178710938
7339	T	2012-12-26	25.513595581054688
7340	T	2012-12-27	25.42296028137207
7341	T	2012-12-28	25.166162490844727
7342	T	2012-12-31	25.460725784301758
7343	T	2013-01-02	26.43504524230957
7344	T	2013-01-03	26.450151443481445
7345	T	2013-01-04	26.608760833740234
7346	T	2013-01-07	26.72960662841797
7347	T	2013-01-08	25.944108963012695
7348	T	2013-01-09	25.861026763916016
7349	T	2013-01-10	25.95921516418457
7350	T	2013-01-11	25.883686065673828
7351	T	2013-01-14	25.69486427307129
7352	T	2013-01-15	25.498489379882812
7353	T	2013-01-16	25.120845794677734
7354	T	2013-01-17	25.075529098510742
7355	T	2013-01-18	25.256797790527344
7356	T	2013-01-22	25.385196685791016
7357	T	2013-01-23	25.513595581054688
7358	T	2013-01-24	25.490936279296875
7359	T	2013-01-25	25.69486427307129
7360	T	2013-01-28	25.77794647216797
7361	T	2013-01-29	26.1933536529541
7362	T	2013-01-30	26.042295455932617
7363	T	2013-01-31	26.27643585205078
7364	T	2013-02-01	26.820241928100586
7365	T	2013-02-04	26.608760833740234
7366	T	2013-02-05	26.69939613342285
7367	T	2013-02-06	26.75981903076172
7368	T	2013-02-07	26.638973236083984
7369	T	2013-02-08	26.638973236083984
7370	T	2013-02-11	26.608760833740234
7371	T	2013-02-12	26.88821792602539
7372	T	2013-02-13	26.75226593017578
7373	T	2013-02-14	26.65407943725586
7374	T	2013-02-15	26.70694923400879
7375	T	2013-02-19	26.94108772277832
7376	T	2013-02-20	26.790029525756836
7377	T	2013-02-21	26.75981903076172
7378	T	2013-02-22	26.948640823364258
7379	T	2013-02-25	26.578550338745117
7380	T	2013-02-26	26.80513572692871
7381	T	2013-02-27	27.07703971862793
7382	T	2013-02-28	27.122356414794922
7383	T	2013-03-01	27.197885513305664
7384	T	2013-03-04	27.36404800415039
7385	T	2013-03-05	27.643505096435547
7386	T	2013-03-06	27.409366607666016
7387	T	2013-03-07	27.484893798828125
7388	T	2013-03-08	27.70392608642578
7389	T	2013-03-11	27.643505096435547
7390	T	2013-03-12	27.73413848876953
7391	T	2013-03-13	27.643505096435547
7392	T	2013-03-14	27.83987808227539
7393	T	2013-03-15	27.515106201171875
7394	T	2013-03-18	27.303625106811523
7395	T	2013-03-19	27.29607391357422
7396	T	2013-03-20	27.333837509155273
7397	T	2013-03-21	27.303625106811523
7398	T	2013-03-22	27.515106201171875
7399	T	2013-03-25	27.484893798828125
7400	T	2013-03-26	27.749244689941406
7401	T	2013-03-27	27.65860939025879
7402	T	2013-03-28	27.71147918701172
7403	T	2013-04-01	28.134441375732422
7404	T	2013-04-02	28.37613296508789
7405	T	2013-04-03	28.157100677490234
7406	T	2013-04-04	28.632930755615234
7407	T	2013-04-05	28.71601104736328
7408	T	2013-04-08	28.413896560668945
7409	T	2013-04-09	28.519636154174805
7410	T	2013-04-10	28.83685874938965
7411	T	2013-04-11	29.108760833740234
7412	T	2013-04-12	29.146526336669922
7413	T	2013-04-15	28.66314125061035
7414	T	2013-04-16	28.655588150024414
7415	T	2013-04-17	28.53474235534668
7416	T	2013-04-18	28.504531860351562
7417	T	2013-04-19	28.91238784790039
7418	T	2013-04-22	29.25226593017578
7419	T	2013-04-23	29.456193923950195
7420	T	2013-04-24	27.975830078125
7421	T	2013-04-25	28.157100677490234
7422	T	2013-04-26	27.975830078125
7423	T	2013-04-29	28.172204971313477
7424	T	2013-04-30	28.29305076599121
7425	T	2013-05-01	28.368579864501953
7426	T	2013-05-02	28.368579864501953
7427	T	2013-05-03	28.202417373657227
7428	T	2013-05-06	28.013595581054688
7429	T	2013-05-07	28.338369369506836
7430	T	2013-05-08	28.572507858276367
7431	T	2013-05-09	28.19486427307129
7432	T	2013-05-10	28.2175235748291
7433	T	2013-05-13	27.945619583129883
7434	T	2013-05-14	28.119335174560547
7435	T	2013-05-15	28.34592056274414
7436	T	2013-05-16	28.232627868652344
7437	T	2013-05-17	28.27794647216797
7438	T	2013-05-20	28.11178207397461
7439	T	2013-05-21	27.90030288696289
7440	T	2013-05-22	27.65860939025879
7441	T	2013-05-23	27.749244689941406
7442	T	2013-05-24	27.756797790527344
7443	T	2013-05-28	27.326284408569336
7444	T	2013-05-29	27.122356414794922
7445	T	2013-05-30	26.81268882751465
7446	T	2013-05-31	26.427492141723633
7447	T	2013-06-03	26.4879150390625
7448	T	2013-06-04	26.94108772277832
7449	T	2013-06-05	26.631420135498047
7450	T	2013-06-06	27.04682731628418
7451	T	2013-06-07	26.77492332458496
7452	T	2013-06-10	27.18277931213379
7453	T	2013-06-11	27.009063720703125
7454	T	2013-06-12	26.903322219848633
7455	T	2013-06-13	27.41691780090332
7456	T	2013-06-14	27.122356414794922
7457	T	2013-06-17	27.009063720703125
7458	T	2013-06-18	27.3187313079834
7459	T	2013-06-19	26.62386703491211
7460	T	2013-06-20	25.944108963012695
7461	T	2013-06-21	26.03474235534668
7462	T	2013-06-24	26.027189254760742
7463	T	2013-06-25	26.457704544067383
7464	T	2013-06-26	26.684289932250977
7465	T	2013-06-27	26.91087532043457
7466	T	2013-06-28	26.737159729003906
7467	T	2013-07-01	26.661630630493164
7468	T	2013-07-02	26.835346221923828
7469	T	2013-07-03	26.903322219848633
7470	T	2013-07-05	27.061933517456055
7471	T	2013-07-08	26.873111724853516
7472	T	2013-07-09	26.88821792602539
7473	T	2013-07-10	26.72960662841797
7474	T	2013-07-11	27.092145919799805
7475	T	2013-07-12	27.04682731628418
7476	T	2013-07-15	26.850452423095703
7477	T	2013-07-16	27.09969711303711
7478	T	2013-07-17	27.16012191772461
7479	T	2013-07-18	26.99395751953125
7480	T	2013-07-19	27.04682731628418
7481	T	2013-07-22	26.873111724853516
7482	T	2013-07-23	27.04682731628418
7483	T	2013-07-24	26.737159729003906
7484	T	2013-07-25	26.7824764251709
7485	T	2013-07-26	26.88821792602539
7486	T	2013-07-29	27.09969711303711
7487	T	2013-07-30	26.75226593017578
7488	T	2013-07-31	26.638973236083984
7489	T	2013-08-01	26.978851318359375
7490	T	2013-08-02	27.016616821289062
7491	T	2013-08-05	26.94108772277832
7492	T	2013-08-06	26.797582626342773
7493	T	2013-08-07	26.880664825439453
7494	T	2013-08-08	26.65407943725586
7495	T	2013-08-09	26.28398895263672
7496	T	2013-08-12	26.374622344970703
7497	T	2013-08-13	26.22356414794922
7498	T	2013-08-14	26.261329650878906
7499	T	2013-08-15	25.944108963012695
7500	T	2013-08-16	25.815710067749023
7501	T	2013-08-19	25.521148681640625
7502	T	2013-08-20	25.581571578979492
7503	T	2013-08-21	25.28700828552246
7504	T	2013-08-22	25.543806076049805
7505	T	2013-08-23	25.898792266845703
7506	T	2013-08-26	25.543806076049805
7507	T	2013-08-27	25.445619583129883
7508	T	2013-08-28	25.362537384033203
7509	T	2013-08-29	25.415407180786133
7510	T	2013-08-30	25.551359176635742
7511	T	2013-09-03	25.166162490844727
7512	T	2013-09-04	25.483383178710938
7513	T	2013-09-05	25.1812686920166
7514	T	2013-09-06	25.23413848876953
7515	T	2013-09-09	25.40030288696289
7516	T	2013-09-10	25.657100677490234
7517	T	2013-09-11	25.657100677490234
7518	T	2013-09-12	25.966766357421875
7519	T	2013-09-13	25.921449661254883
7520	T	2013-09-16	26.110271453857422
7521	T	2013-09-17	26.24622344970703
7522	T	2013-09-18	26.397281646728516
7523	T	2013-09-19	26.291540145874023
7524	T	2013-09-20	25.913896560668945
7525	T	2013-09-23	25.84592056274414
7526	T	2013-09-24	25.74773406982422
7527	T	2013-09-25	25.7175235748291
7528	T	2013-09-26	25.853473663330078
7529	T	2013-09-27	25.664653778076172
7530	T	2013-09-30	25.543806076049805
7531	T	2013-10-01	25.72507667541504
7532	T	2013-10-02	25.634441375732422
7533	T	2013-10-03	25.407854080200195
7534	T	2013-10-04	25.490936279296875
7535	T	2013-10-07	25.679758071899414
7536	T	2013-10-08	25.007553100585938
7537	T	2013-10-09	25.490936279296875
7538	T	2013-10-10	25.79305076599121
7539	T	2013-10-11	25.8308162689209
7540	T	2013-10-14	25.619335174560547
7541	T	2013-10-15	25.460725784301758
7542	T	2013-10-16	25.8308162689209
7543	T	2013-10-17	26.0120849609375
7544	T	2013-10-18	26.140483856201172
7545	T	2013-10-21	26.601207733154297
7546	T	2013-10-22	26.608760833740234
7547	T	2013-10-23	26.646526336669922
7548	T	2013-10-24	26.155588150024414
7549	T	2013-10-25	26.578550338745117
7550	T	2013-10-28	26.865558624267578
7551	T	2013-10-29	27.39426040649414
7552	T	2013-10-30	27.386707305908203
7553	T	2013-10-31	27.34139060974121
7554	T	2013-11-01	27.371601104736328
7555	T	2013-11-04	27.530210494995117
7556	T	2013-11-05	26.835346221923828
7557	T	2013-11-06	27.054380416870117
7558	T	2013-11-07	26.51812744140625
7559	T	2013-11-08	26.563444137573242
7560	T	2013-11-11	26.457704544067383
7561	T	2013-11-12	26.563444137573242
7562	T	2013-11-13	26.4879150390625
7563	T	2013-11-14	26.555891036987305
7564	T	2013-11-15	26.75981903076172
7565	T	2013-11-18	26.88821792602539
7566	T	2013-11-19	26.978851318359375
7567	T	2013-11-20	26.737159729003906
7568	T	2013-11-21	26.661630630493164
7569	T	2013-11-22	26.75226593017578
7570	T	2013-11-25	26.714502334594727
7571	T	2013-11-26	26.646526336669922
7572	T	2013-11-27	26.744712829589844
7573	T	2013-11-29	26.593656539916992
7574	T	2013-12-02	26.28398895263672
7575	T	2013-12-03	26.238670349121094
7576	T	2013-12-04	26.132930755615234
7577	T	2013-12-05	25.868579864501953
7578	T	2013-12-06	26.080059051513672
7579	T	2013-12-09	26.20090675354004
7580	T	2013-12-10	25.98187255859375
7581	T	2013-12-11	25.64199447631836
7582	T	2013-12-12	25.596677780151367
7583	T	2013-12-13	25.566465377807617
7584	T	2013-12-16	25.79305076599121
7585	T	2013-12-17	25.566465377807617
7586	T	2013-12-18	25.966766357421875
7587	T	2013-12-19	26.019636154174805
7588	T	2013-12-20	25.906343460083008
7589	T	2013-12-23	26.20090675354004
7590	T	2013-12-24	26.397281646728516
7591	T	2013-12-26	26.555891036987305
7592	T	2013-12-27	26.57099723815918
7593	T	2013-12-30	26.586103439331055
7594	T	2013-12-31	26.555891036987305
7595	T	2014-01-02	26.397281646728516
7596	T	2014-01-03	26.28398895263672
7597	T	2014-01-06	26.404834747314453
7598	T	2014-01-07	26.397281646728516
7599	T	2014-01-08	25.861026763916016
7600	T	2014-01-09	25.332326889038086
7601	T	2014-01-10	25.392749786376953
7602	T	2014-01-13	25.15105628967285
7603	T	2014-01-14	25.28700828552246
7604	T	2014-01-15	25.521148681640625
7605	T	2014-01-16	25.649547576904297
7606	T	2014-01-17	25.45317268371582
7607	T	2014-01-21	25.354984283447266
7608	T	2014-01-22	25.1812686920166
7609	T	2014-01-23	25.528701782226562
7610	T	2014-01-24	25.24169158935547
7611	T	2014-01-27	25.309667587280273
7612	T	2014-01-28	25.45317268371582
7613	T	2014-01-29	25.15860939025879
7614	T	2014-01-30	25.18882179260254
7615	T	2014-01-31	25.166162490844727
7616	T	2014-02-03	24.131420135498047
7617	T	2014-02-04	24.509063720703125
7618	T	2014-02-05	24.22960662841797
7619	T	2014-02-06	24.1691837310791
7620	T	2014-02-07	24.395769119262695
7621	T	2014-02-10	24.501510620117188
7622	T	2014-02-11	24.886707305908203
7623	T	2014-02-12	24.879154205322266
7624	T	2014-02-13	25.2945613861084
7625	T	2014-02-14	25.037763595581055
7626	T	2014-02-18	24.78852081298828
7627	T	2014-02-19	24.81117820739746
7628	T	2014-02-20	25.060422897338867
7629	T	2014-02-21	24.773414611816406
7630	T	2014-02-24	24.524169921875
7631	T	2014-02-25	24.297582626342773
7632	T	2014-02-26	24.1691837310791
7633	T	2014-02-27	24.342899322509766
7634	T	2014-02-28	24.116313934326172
7635	T	2014-03-03	24.063444137573242
7636	T	2014-03-04	24.2824764251709
7637	T	2014-03-05	24.267372131347656
7638	T	2014-03-06	24.425981521606445
7639	T	2014-03-07	24.57703971862793
7640	T	2014-03-10	24.554380416870117
7641	T	2014-03-11	24.342899322509766
7642	T	2014-03-12	24.456193923950195
7643	T	2014-03-13	24.433534622192383
7644	T	2014-03-14	24.539274215698242
7645	T	2014-03-17	24.84139060974121
7646	T	2014-03-18	24.909366607666016
7647	T	2014-03-19	24.89426040649414
7648	T	2014-03-20	25.74773406982422
7649	T	2014-03-21	25.906343460083008
7650	T	2014-03-24	26.027189254760742
7651	T	2014-03-25	26.22356414794922
7652	T	2014-03-26	26.140483856201172
7653	T	2014-03-27	26.404834747314453
7654	T	2014-03-28	26.4879150390625
7655	T	2014-03-31	26.4879150390625
7656	T	2014-04-01	26.503021240234375
7657	T	2014-04-02	26.714502334594727
7658	T	2014-04-03	26.91087532043457
7659	T	2014-04-04	26.850452423095703
7660	T	2014-04-07	26.80513572692871
7661	T	2014-04-08	26.638973236083984
7662	T	2014-04-09	26.374622344970703
7663	T	2014-04-10	26.525680541992188
7664	T	2014-04-11	26.586103439331055
7665	T	2014-04-14	26.70694923400879
7666	T	2014-04-15	26.948640823364258
7667	T	2014-04-16	27.26586151123047
7668	T	2014-04-17	27.220544815063477
7669	T	2014-04-21	27.23564910888672
7670	T	2014-04-22	27.409366607666016
7671	T	2014-04-23	26.374622344970703
7672	T	2014-04-24	26.057401657104492
7673	T	2014-04-25	26.049848556518555
7674	T	2014-04-28	26.495468139648438
7675	T	2014-04-29	26.75226593017578
7676	T	2014-04-30	26.9637451171875
7677	T	2014-05-01	26.873111724853516
7678	T	2014-05-02	26.91087532043457
7679	T	2014-05-05	27.009063720703125
7680	T	2014-05-06	26.80513572692871
7681	T	2014-05-07	27.009063720703125
7682	T	2014-05-08	27.492446899414062
7683	T	2014-05-09	27.522659301757812
7684	T	2014-05-12	27.620845794677734
7685	T	2014-05-13	27.34139060974121
7686	T	2014-05-14	27.484893798828125
7687	T	2014-05-15	27.58308219909668
7688	T	2014-05-16	27.749244689941406
7689	T	2014-05-19	27.477340698242188
7690	T	2014-05-20	26.81268882751465
7691	T	2014-05-21	26.638973236083984
7692	T	2014-05-22	26.72205352783203
7693	T	2014-05-23	26.67673683166504
7694	T	2014-05-27	26.593656539916992
7695	T	2014-05-28	26.691843032836914
7696	T	2014-05-29	26.72960662841797
7697	T	2014-05-30	26.790029525756836
7698	T	2014-06-02	26.767372131347656
7699	T	2014-06-03	26.586103439331055
7700	T	2014-06-04	26.472810745239258
7701	T	2014-06-05	26.510574340820312
7702	T	2014-06-06	26.450151443481445
7703	T	2014-06-09	26.442598342895508
7704	T	2014-06-10	26.389728546142578
7705	T	2014-06-11	26.291540145874023
7706	T	2014-06-12	26.3066463470459
7707	T	2014-06-13	26.457704544067383
7708	T	2014-06-16	26.419940948486328
7709	T	2014-06-17	26.450151443481445
7710	T	2014-06-18	26.586103439331055
7711	T	2014-06-19	26.70694923400879
7712	T	2014-06-20	26.72960662841797
7713	T	2014-06-23	26.72960662841797
7714	T	2014-06-24	26.65407943725586
7715	T	2014-06-25	26.631420135498047
7716	T	2014-06-26	26.631420135498047
7717	T	2014-06-27	26.744712829589844
7718	T	2014-06-30	26.70694923400879
7719	T	2014-07-01	26.797582626342773
7720	T	2014-07-02	26.94108772277832
7721	T	2014-07-03	27.069486618041992
7722	T	2014-07-07	27.2054386138916
7723	T	2014-07-08	26.85800552368164
7724	T	2014-07-09	26.925981521606445
7725	T	2014-07-10	26.9637451171875
7726	T	2014-07-11	27.009063720703125
7727	T	2014-07-14	27.084592819213867
7728	T	2014-07-15	27.371601104736328
7729	T	2014-07-16	27.530210494995117
7730	T	2014-07-17	27.21299171447754
7731	T	2014-07-18	27.3187313079834
7732	T	2014-07-21	27.16012191772461
7733	T	2014-07-22	27.145015716552734
7734	T	2014-07-23	27.09969711303711
7735	T	2014-07-24	26.81268882751465
7736	T	2014-07-25	26.842899322509766
7737	T	2014-07-28	26.925981521606445
7738	T	2014-07-29	27.63595199584961
7739	T	2014-07-30	27.462236404418945
7740	T	2014-07-31	26.880664825439453
7741	T	2014-08-01	26.684289932250977
7742	T	2014-08-04	26.7824764251709
7743	T	2014-08-05	26.51812744140625
7744	T	2014-08-06	26.148035049438477
7745	T	2014-08-07	25.838369369506836
7746	T	2014-08-08	26.03474235534668
7747	T	2014-08-11	26.03474235534668
7748	T	2014-08-12	26.16314125061035
7749	T	2014-08-13	26.20090675354004
7750	T	2014-08-14	26.367069244384766
7751	T	2014-08-15	26.238670349121094
7752	T	2014-08-18	26.17069435119629
7753	T	2014-08-19	26.042295455932617
7754	T	2014-08-20	26.080059051513672
7755	T	2014-08-21	26.16314125061035
7756	T	2014-08-22	26.057401657104492
7757	T	2014-08-25	26.06495475769043
7758	T	2014-08-26	26.057401657104492
7759	T	2014-08-27	26.24622344970703
7760	T	2014-08-28	26.238670349121094
7761	T	2014-08-29	26.404834747314453
7762	T	2014-09-02	26.314199447631836
7763	T	2014-09-03	26.41238784790039
7764	T	2014-09-04	26.389728546142578
7765	T	2014-09-05	26.548337936401367
7766	T	2014-09-08	26.442598342895508
7767	T	2014-09-09	26.178247451782227
7768	T	2014-09-10	26.208459854125977
7769	T	2014-09-11	26.321752548217773
7770	T	2014-09-12	26.057401657104492
7771	T	2014-09-15	26.20090675354004
7772	T	2014-09-16	26.397281646728516
7773	T	2014-09-17	26.450151443481445
7774	T	2014-09-18	26.555891036987305
7775	T	2014-09-19	26.790029525756836
7776	T	2014-09-22	26.81268882751465
7777	T	2014-09-23	26.631420135498047
7778	T	2014-09-24	26.737159729003906
7779	T	2014-09-25	26.495468139648438
7780	T	2014-09-26	26.646526336669922
7781	T	2014-09-29	26.608760833740234
7782	T	2014-09-30	26.616313934326172
7783	T	2014-10-01	26.404834747314453
7784	T	2014-10-02	26.41238784790039
7785	T	2014-10-03	26.70694923400879
7786	T	2014-10-06	26.80513572692871
7787	T	2014-10-07	26.684289932250977
7788	T	2014-10-08	26.548337936401367
7789	T	2014-10-09	26.178247451782227
7790	T	2014-10-10	25.868579864501953
7791	T	2014-10-13	25.543806076049805
7792	T	2014-10-14	25.55891227722168
7793	T	2014-10-15	25.581571578979492
7794	T	2014-10-16	25.407854080200195
7795	T	2014-10-17	25.74018096923828
7796	T	2014-10-20	25.891239166259766
7797	T	2014-10-21	26.148035049438477
7798	T	2014-10-22	26.057401657104492
7799	T	2014-10-23	25.42296028137207
7800	T	2014-10-24	25.581571578979492
7801	T	2014-10-27	25.762840270996094
7802	T	2014-10-28	25.92900276184082
7803	T	2014-10-29	25.98187255859375
7804	T	2014-10-30	26.06495475769043
7805	T	2014-10-31	26.314199447631836
7806	T	2014-11-03	26.314199447631836
7807	T	2014-11-04	26.27643585205078
7808	T	2014-11-05	26.374622344970703
7809	T	2014-11-06	26.22356414794922
7810	T	2014-11-07	26.367069244384766
7811	T	2014-11-10	26.525680541992188
7812	T	2014-11-11	26.510574340820312
7813	T	2014-11-12	26.737159729003906
7814	T	2014-11-13	26.895769119262695
7815	T	2014-11-14	27.114803314208984
7816	T	2014-11-17	27.07703971862793
7817	T	2014-11-18	26.978851318359375
7818	T	2014-11-19	26.714502334594727
7819	T	2014-11-20	26.646526336669922
7820	T	2014-11-21	26.646526336669922
7821	T	2014-11-24	26.208459854125977
7822	T	2014-11-25	26.29909324645996
7823	T	2014-11-26	26.533233642578125
7824	T	2014-11-28	26.72205352783203
7825	T	2014-12-01	26.480363845825195
7826	T	2014-12-02	25.898792266845703
7827	T	2014-12-03	25.679758071899414
7828	T	2014-12-04	25.61178207397461
7829	T	2014-12-05	25.634441375732422
7830	T	2014-12-08	25.58912467956543
7831	T	2014-12-09	24.84139060974121
7832	T	2014-12-10	24.539274215698242
7833	T	2014-12-11	24.7054386138916
7834	T	2014-12-12	24.290029525756836
7835	T	2014-12-15	24.35800552368164
7836	T	2014-12-16	24.27492332458496
7837	T	2014-12-17	24.67522621154785
7838	T	2014-12-18	25.309667587280273
7839	T	2014-12-19	25.332326889038086
7840	T	2014-12-22	25.566465377807617
7841	T	2014-12-23	25.702417373657227
7842	T	2014-12-24	25.649547576904297
7843	T	2014-12-26	25.808156967163086
7844	T	2014-12-29	25.762840270996094
7845	T	2014-12-30	25.74018096923828
7846	T	2014-12-31	25.37009048461914
7847	T	2015-01-02	25.581571578979492
7848	T	2015-01-05	25.33987808227539
7849	T	2015-01-06	25.377643585205078
7850	T	2015-01-07	25.05286979675293
7851	T	2015-01-08	25.302114486694336
7852	T	2015-01-09	25.226585388183594
7853	T	2015-01-12	25.2945613861084
7854	T	2015-01-13	25.2945613861084
7855	T	2015-01-14	25.173715591430664
7856	T	2015-01-15	25.120845794677734
7857	T	2015-01-16	25.528701782226562
7858	T	2015-01-20	25.64199447631836
7859	T	2015-01-21	25.679758071899414
7860	T	2015-01-22	25.521148681640625
7861	T	2015-01-23	25.20392608642578
7862	T	2015-01-26	25.060422897338867
7863	T	2015-01-27	24.780967712402344
7864	T	2015-01-28	24.68277931213379
7865	T	2015-01-29	24.89426040649414
7866	T	2015-01-30	24.86404800415039
7867	T	2015-02-02	25.347431182861328
7868	T	2015-02-03	25.936555862426758
7869	T	2015-02-04	25.989425659179688
7870	T	2015-02-05	26.08761215209961
7871	T	2015-02-06	26.33685874938965
7872	T	2015-02-09	26.16314125061035
7873	T	2015-02-10	26.321752548217773
7874	T	2015-02-11	25.974319458007812
7875	T	2015-02-12	26.140483856201172
7876	T	2015-02-13	26.178247451782227
7877	T	2015-02-17	26.21601104736328
7878	T	2015-02-18	26.049848556518555
7879	T	2015-02-19	25.74773406982422
7880	T	2015-02-20	25.74018096923828
7881	T	2015-02-23	25.566465377807617
7882	T	2015-02-24	25.7175235748291
7883	T	2015-02-25	25.838369369506836
7884	T	2015-02-26	26.057401657104492
7885	T	2015-02-27	26.102718353271484
7886	T	2015-03-02	26.16314125061035
7887	T	2015-03-03	25.989425659179688
7888	T	2015-03-04	25.679758071899414
7889	T	2015-03-05	25.679758071899414
7890	T	2015-03-06	25.28700828552246
7891	T	2015-03-09	25.18882179260254
7892	T	2015-03-10	24.75830841064453
7893	T	2015-03-11	24.637462615966797
7894	T	2015-03-12	25.022659301757812
7895	T	2015-03-13	24.743202209472656
7896	T	2015-03-16	24.969789505004883
7897	T	2015-03-17	24.84894371032715
7898	T	2015-03-18	25.37009048461914
7899	T	2015-03-19	25.075529098510742
7900	T	2015-03-20	25.098186492919922
7901	T	2015-03-23	25.13595199584961
7902	T	2015-03-24	24.977340698242188
7903	T	2015-03-25	24.637462615966797
7904	T	2015-03-26	24.78852081298828
7905	T	2015-03-27	24.73564910888672
7906	T	2015-03-30	24.901813507080078
7907	T	2015-03-31	24.66012191772461
7908	T	2015-04-01	24.84139060974121
7909	T	2015-04-02	25.022659301757812
7910	T	2015-04-06	25.173715591430664
7911	T	2015-04-07	25.045316696166992
7912	T	2015-04-08	24.66012191772461
7913	T	2015-04-09	24.690332412719727
7914	T	2015-04-10	24.750755310058594
7915	T	2015-04-13	24.833837509155273
7916	T	2015-04-14	24.690332412719727
7917	T	2015-04-15	24.84139060974121
7918	T	2015-04-16	24.73564910888672
7919	T	2015-04-17	24.554380416870117
7920	T	2015-04-20	24.79607391357422
7921	T	2015-04-21	24.667673110961914
7922	T	2015-04-22	24.8187313079834
7923	T	2015-04-23	25.853473663330078
7924	T	2015-04-24	25.68731117248535
7925	T	2015-04-27	25.74773406982422
7926	T	2015-04-28	26.32930564880371
7927	T	2015-04-29	26.25377655029297
7928	T	2015-04-30	26.16314125061035
7929	T	2015-05-01	25.996978759765625
7930	T	2015-05-04	26.080059051513672
7931	T	2015-05-05	25.468278884887695
7932	T	2015-05-06	25.21147918701172
7933	T	2015-05-07	25.20392608642578
7934	T	2015-05-08	25.445619583129883
7935	T	2015-05-11	25.2945613861084
7936	T	2015-05-12	25.42296028137207
7937	T	2015-05-13	25.604230880737305
7938	T	2015-05-14	25.77794647216797
7939	T	2015-05-15	25.92900276184082
7940	T	2015-05-18	26.33685874938965
7941	T	2015-05-19	25.95921516418457
7942	T	2015-05-20	26.148035049438477
7943	T	2015-05-21	26.4879150390625
7944	T	2015-05-22	26.21601104736328
7945	T	2015-05-26	26.185800552368164
7946	T	2015-05-27	26.397281646728516
7947	T	2015-05-28	26.28398895263672
7948	T	2015-05-29	26.08761215209961
7949	T	2015-06-01	25.944108963012695
7950	T	2015-06-02	25.951662063598633
7951	T	2015-06-03	26.457704544067383
7952	T	2015-06-04	26.638973236083984
7953	T	2015-06-05	26.110271453857422
7954	T	2015-06-08	26.125377655029297
7955	T	2015-06-09	26.06495475769043
7956	T	2015-06-10	26.22356414794922
7957	T	2015-06-11	26.344411849975586
7958	T	2015-06-12	26.17069435119629
7959	T	2015-06-15	25.989425659179688
7960	T	2015-06-16	26.185800552368164
7961	T	2015-06-17	26.28398895263672
7962	T	2015-06-18	26.450151443481445
7963	T	2015-06-19	26.427492141723633
7964	T	2015-06-22	26.46525764465332
7965	T	2015-06-23	27.122356414794922
7966	T	2015-06-24	27.024169921875
7967	T	2015-06-25	27.326284408569336
7968	T	2015-06-26	27.280967712402344
7969	T	2015-06-29	27.016616821289062
7970	T	2015-06-30	26.827795028686523
7971	T	2015-07-01	26.865558624267578
7972	T	2015-07-02	26.986404418945312
7973	T	2015-07-06	26.895769119262695
7974	T	2015-07-07	27.016616821289062
7975	T	2015-07-08	26.27643585205078
7976	T	2015-07-09	25.974319458007812
7977	T	2015-07-10	26.17069435119629
7978	T	2015-07-13	26.344411849975586
7979	T	2015-07-14	26.525680541992188
7980	T	2015-07-15	26.231117248535156
7981	T	2015-07-16	26.555891036987305
7982	T	2015-07-17	26.442598342895508
7983	T	2015-07-20	26.359516143798828
7984	T	2015-07-21	26.110271453857422
7985	T	2015-07-22	25.883686065673828
7986	T	2015-07-23	25.626888275146484
7987	T	2015-07-24	25.898792266845703
7988	T	2015-07-27	25.921449661254883
7989	T	2015-07-28	25.92900276184082
7990	T	2015-07-29	26.20090675354004
7991	T	2015-07-30	26.28398895263672
7992	T	2015-07-31	26.238670349121094
7993	T	2015-08-03	26.178247451782227
7994	T	2015-08-04	26.11782455444336
7995	T	2015-08-05	26.110271453857422
7996	T	2015-08-06	25.861026763916016
7997	T	2015-08-07	25.838369369506836
7998	T	2015-08-10	26.268882751464844
7999	T	2015-08-11	26.17069435119629
8000	T	2015-08-12	25.69486427307129
8001	T	2015-08-13	25.5362548828125
8002	T	2015-08-14	25.7175235748291
8003	T	2015-08-17	25.853473663330078
8004	T	2015-08-18	25.944108963012695
8005	T	2015-08-19	25.951662063598633
8006	T	2015-08-20	25.64199447631836
8007	T	2015-08-21	25.21147918701172
8008	T	2015-08-24	24.448640823364258
8009	T	2015-08-25	24.01812744140625
8010	T	2015-08-26	24.690332412719727
8011	T	2015-08-27	25.256797790527344
8012	T	2015-08-28	25.143505096435547
8013	T	2015-08-31	25.075529098510742
8014	T	2015-09-01	24.41087532043457
8015	T	2015-09-02	24.78852081298828
8016	T	2015-09-03	24.954683303833008
8017	T	2015-09-04	24.592145919799805
8018	T	2015-09-08	25.030210494995117
8019	T	2015-09-09	24.75830841064453
8020	T	2015-09-10	24.73564910888672
8021	T	2015-09-11	24.71299171447754
8022	T	2015-09-14	24.584592819213867
8023	T	2015-09-15	24.8187313079834
8024	T	2015-09-16	24.879154205322266
8025	T	2015-09-17	24.75830841064453
8026	T	2015-09-18	24.584592819213867
8027	T	2015-09-21	24.592145919799805
8028	T	2015-09-22	24.373111724853516
8029	T	2015-09-23	24.320241928100586
8030	T	2015-09-24	24.25226593017578
8031	T	2015-09-25	24.418428421020508
8032	T	2015-09-28	24.093656539916992
8033	T	2015-09-29	24.22205352783203
8034	T	2015-09-30	24.607250213623047
8035	T	2015-10-01	24.569486618041992
8036	T	2015-10-02	24.652568817138672
8037	T	2015-10-05	25.249244689941406
8038	T	2015-10-06	25.15860939025879
8039	T	2015-10-07	25.015106201171875
8040	T	2015-10-08	25.226585388183594
8041	T	2015-10-09	25.030210494995117
8042	T	2015-10-12	25.15105628967285
8043	T	2015-10-13	25.090633392333984
8044	T	2015-10-14	25.128398895263672
8045	T	2015-10-15	25.2945613861084
8046	T	2015-10-16	25.551359176635742
8047	T	2015-10-19	25.40030288696289
8048	T	2015-10-20	25.490936279296875
8049	T	2015-10-21	25.377643585205078
8050	T	2015-10-22	25.649547576904297
8051	T	2015-10-23	25.483383178710938
8052	T	2015-10-26	25.42296028137207
8053	T	2015-10-27	25.08308219909668
8054	T	2015-10-28	25.24169158935547
8055	T	2015-10-29	25.33987808227539
8056	T	2015-10-30	25.309667587280273
8057	T	2015-11-02	25.385196685791016
8058	T	2015-11-03	25.40030288696289
8059	T	2015-11-04	25.28700828552246
8060	T	2015-11-05	25.1812686920166
8061	T	2015-11-06	25.045316696166992
8062	T	2015-11-09	24.803625106811523
8063	T	2015-11-10	24.76586151123047
8064	T	2015-11-11	24.86404800415039
8065	T	2015-11-12	24.690332412719727
8066	T	2015-11-13	24.403322219848633
8067	T	2015-11-16	24.954683303833008
8068	T	2015-11-17	25.120845794677734
8069	T	2015-11-18	25.332326889038086
8070	T	2015-11-19	25.392749786376953
8071	T	2015-11-20	25.42296028137207
8072	T	2015-11-23	25.271902084350586
8073	T	2015-11-24	25.219032287597656
8074	T	2015-11-25	25.26435089111328
8075	T	2015-11-27	25.354984283447266
8076	T	2015-11-30	25.430513381958008
8077	T	2015-12-01	25.50604248046875
8078	T	2015-12-02	25.347431182861328
8079	T	2015-12-03	25.0
8080	T	2015-12-04	25.762840270996094
8081	T	2015-12-07	25.883686065673828
8082	T	2015-12-08	25.566465377807617
8083	T	2015-12-09	25.354984283447266
8084	T	2015-12-10	25.430513381958008
8085	T	2015-12-11	25.05286979675293
8086	T	2015-12-14	25.377643585205078
8087	T	2015-12-15	25.5362548828125
8088	T	2015-12-16	25.98187255859375
8089	T	2015-12-17	25.702417373657227
8090	T	2015-12-18	25.377643585205078
8091	T	2015-12-21	25.74773406982422
8092	T	2015-12-22	25.989425659179688
8093	T	2015-12-23	26.268882751464844
8094	T	2015-12-24	26.178247451782227
8095	T	2015-12-28	26.25377655029297
8096	T	2015-12-29	26.38217544555664
8097	T	2015-12-30	26.238670349121094
8098	T	2015-12-31	25.989425659179688
8099	T	2016-01-04	25.944108963012695
8100	T	2016-01-05	26.125377655029297
8101	T	2016-01-06	25.72507667541504
8102	T	2016-01-07	25.309667587280273
8103	T	2016-01-08	25.332326889038086
8104	T	2016-01-11	25.64199447631836
8105	T	2016-01-12	25.604230880737305
8106	T	2016-01-13	25.483383178710938
8107	T	2016-01-14	25.906343460083008
8108	T	2016-01-15	25.672204971313477
8109	T	2016-01-19	26.06495475769043
8110	T	2016-01-20	25.604230880737305
8111	T	2016-01-21	26.08761215209961
8112	T	2016-01-22	26.54078483581543
8113	T	2016-01-25	26.43504524230957
8114	T	2016-01-26	26.737159729003906
8115	T	2016-01-27	26.797582626342773
8116	T	2016-01-28	26.835346221923828
8117	T	2016-01-29	27.23564910888672
8118	T	2016-02-01	27.326284408569336
8119	T	2016-02-02	27.23564910888672
8120	T	2016-02-03	27.73413848876953
8121	T	2016-02-04	27.590633392333984
8122	T	2016-02-05	27.854984283447266
8123	T	2016-02-08	28.028701782226562
8124	T	2016-02-09	27.6812686920166
8125	T	2016-02-10	27.515106201171875
8126	T	2016-02-11	27.34894371032715
8127	T	2016-02-12	27.545316696166992
8128	T	2016-02-16	27.6812686920166
8129	T	2016-02-17	27.673715591430664
8130	T	2016-02-18	27.938066482543945
8131	T	2016-02-19	27.620845794677734
8132	T	2016-02-22	27.83987808227539
8133	T	2016-02-23	27.749244689941406
8134	T	2016-02-24	28.021148681640625
8135	T	2016-02-25	28.22507667541504
8136	T	2016-02-26	28.043806076049805
8137	T	2016-02-29	27.907854080200195
8138	T	2016-03-01	28.24018096923828
8139	T	2016-03-02	28.466766357421875
8140	T	2016-03-03	28.6933536529541
8141	T	2016-03-04	28.648035049438477
8142	T	2016-03-07	28.79909324645996
8143	T	2016-03-08	28.768882751464844
8144	T	2016-03-09	28.685800552368164
8145	T	2016-03-10	28.93504524230957
8146	T	2016-03-11	28.972810745239258
8147	T	2016-03-14	28.942598342895508
8148	T	2016-03-15	29.093656539916992
8149	T	2016-03-16	29.2824764251709
8150	T	2016-03-17	29.54682731628418
8151	T	2016-03-18	29.12386703491211
8152	T	2016-03-21	29.395769119262695
8153	T	2016-03-22	29.17673683166504
8154	T	2016-03-23	29.108760833740234
8155	T	2016-03-24	29.365558624267578
8156	T	2016-03-28	29.509063720703125
8157	T	2016-03-29	29.79607391357422
8158	T	2016-03-30	29.73564910888672
8159	T	2016-03-31	29.584592819213867
8160	T	2016-04-01	29.49395751953125
8161	T	2016-04-04	29.728097915649414
8162	T	2016-04-05	29.59969711303711
8163	T	2016-04-06	29.184289932250977
8164	T	2016-04-07	29.146526336669922
8165	T	2016-04-08	29.078550338745117
8166	T	2016-04-11	28.995468139648438
8167	T	2016-04-12	29.20694923400879
8168	T	2016-04-13	28.889728546142578
8169	T	2016-04-14	29.01812744140625
8170	T	2016-04-15	29.063444137573242
8171	T	2016-04-18	29.191843032836914
8172	T	2016-04-19	29.395769119262695
8173	T	2016-04-20	29.244712829589844
8174	T	2016-04-21	28.595165252685547
8175	T	2016-04-22	28.75377655029297
8176	T	2016-04-25	28.859516143798828
8177	T	2016-04-26	28.768882751464844
8178	T	2016-04-27	29.244712829589844
8179	T	2016-04-28	29.184289932250977
8180	T	2016-04-29	29.320241928100586
8181	T	2016-05-02	29.531721115112305
8182	T	2016-05-03	29.38821792602539
8183	T	2016-05-04	29.365558624267578
8184	T	2016-05-05	29.25981903076172
8185	T	2016-05-06	29.448640823364258
8186	T	2016-05-09	29.350452423095703
8187	T	2016-05-10	29.690332412719727
8188	T	2016-05-11	29.592145919799805
8189	T	2016-05-12	29.871601104736328
8190	T	2016-05-13	29.569486618041992
8191	T	2016-05-16	29.667673110961914
8192	T	2016-05-17	29.539274215698242
8193	T	2016-05-18	29.04078483581543
8194	T	2016-05-19	29.033233642578125
8195	T	2016-05-20	29.04078483581543
8196	T	2016-05-23	28.942598342895508
8197	T	2016-05-24	29.078550338745117
8198	T	2016-05-25	29.1691837310791
8199	T	2016-05-26	29.335346221923828
8200	T	2016-05-27	29.448640823364258
8201	T	2016-05-31	29.569486618041992
8202	T	2016-06-01	29.25226593017578
8203	T	2016-06-02	29.335346221923828
8204	T	2016-06-03	29.614803314208984
8205	T	2016-06-06	29.71299171447754
8206	T	2016-06-07	30.05286979675293
8207	T	2016-06-08	30.10573959350586
8208	T	2016-06-09	30.279455184936523
8209	T	2016-06-10	30.460725784301758
8210	T	2016-06-13	30.354984283447266
8211	T	2016-06-14	30.498489379882812
8212	T	2016-06-15	30.430513381958008
8213	T	2016-06-16	30.581571578979492
8214	T	2016-06-17	30.762840270996094
8215	T	2016-06-20	30.80060386657715
8216	T	2016-06-21	31.019636154174805
8217	T	2016-06-22	31.1933536529541
8218	T	2016-06-23	31.631420135498047
8219	T	2016-06-24	31.359516143798828
8220	T	2016-06-27	31.744712829589844
8221	T	2016-06-28	31.737159729003906
8222	T	2016-06-29	32.12990951538086
8223	T	2016-06-30	32.63595199584961
8224	T	2016-07-01	32.83232498168945
8225	T	2016-07-05	32.74169158935547
8226	T	2016-07-06	32.55287170410156
8227	T	2016-07-07	31.948640823364258
8228	T	2016-07-08	32.182777404785156
8229	T	2016-07-11	32.10725021362305
8230	T	2016-07-12	32.03172302246094
8231	T	2016-07-13	32.16767501831055
8232	T	2016-07-14	32.30362319946289
8233	T	2016-07-15	32.39426040649414
8234	T	2016-07-18	32.36404800415039
8235	T	2016-07-19	32.30362319946289
8236	T	2016-07-20	32.25830841064453
8237	T	2016-07-21	32.114803314208984
8238	T	2016-07-22	32.5604248046875
8239	T	2016-07-25	32.43202209472656
8240	T	2016-07-26	32.009063720703125
8241	T	2016-07-27	32.29607391357422
8242	T	2016-07-28	32.16012191772461
8243	T	2016-07-29	32.69637680053711
8244	T	2016-08-01	32.6132926940918
8245	T	2016-08-02	32.59818649291992
8246	T	2016-08-03	32.58308029174805
8247	T	2016-08-04	32.53776550292969
8248	T	2016-08-05	32.59818649291992
8249	T	2016-08-08	32.42447280883789
8250	T	2016-08-09	32.53776550292969
8251	T	2016-08-10	32.62839889526367
8252	T	2016-08-11	32.77190399169922
8253	T	2016-08-12	32.68882369995117
8254	T	2016-08-15	32.49244689941406
8255	T	2016-08-16	31.691843032836914
8256	T	2016-08-17	31.616313934326172
8257	T	2016-08-18	31.268882751464844
8258	T	2016-08-19	30.974319458007812
8259	T	2016-08-22	30.898792266845703
8260	T	2016-08-23	30.853473663330078
8261	T	2016-08-24	30.868579864501953
8262	T	2016-08-25	31.019636154174805
8263	T	2016-08-26	30.72507667541504
8264	T	2016-08-29	30.966766357421875
8265	T	2016-08-30	30.883686065673828
8266	T	2016-08-31	30.87613296508789
8267	T	2016-09-01	30.936555862426758
8268	T	2016-09-02	30.92900276184082
8269	T	2016-09-06	31.140483856201172
8270	T	2016-09-07	31.17069435119629
8271	T	2016-09-08	31.110271453857422
8272	T	2016-09-09	29.992446899414062
8273	T	2016-09-12	30.74773406982422
8274	T	2016-09-13	30.18882179260254
8275	T	2016-09-14	30.128398895263672
8276	T	2016-09-15	30.551359176635742
8277	T	2016-09-16	30.362537384033203
8278	T	2016-09-19	30.256797790527344
8279	T	2016-09-20	30.1812686920166
8280	T	2016-09-21	30.64199447631836
8281	T	2016-09-22	31.049848556518555
8282	T	2016-09-23	31.178247451782227
8283	T	2016-09-26	31.072507858276367
8284	T	2016-09-27	31.314199447631836
8285	T	2016-09-28	30.853473663330078
8286	T	2016-09-29	30.762840270996094
8287	T	2016-09-30	30.672204971313477
8288	T	2016-10-03	30.79305076599121
8289	T	2016-10-04	30.13595199584961
8290	T	2016-10-05	29.57703971862793
8291	T	2016-10-06	29.539274215698242
8292	T	2016-10-07	29.35800552368164
8293	T	2016-10-10	29.4637451171875
8294	T	2016-10-11	29.531721115112305
8295	T	2016-10-12	29.7054386138916
8296	T	2016-10-13	29.73564910888672
8297	T	2016-10-14	29.622356414794922
8298	T	2016-10-17	29.66012191772461
8299	T	2016-10-18	29.728097915649414
8300	T	2016-10-19	29.743202209472656
8301	T	2016-10-20	29.191843032836914
8302	T	2016-10-21	28.315710067749023
8303	T	2016-10-24	27.83987808227539
8304	T	2016-10-25	27.719032287597656
8305	T	2016-10-26	27.515106201171875
8306	T	2016-10-27	27.58308219909668
8307	T	2016-10-28	27.575529098510742
8308	T	2016-10-31	27.78700828552246
8309	T	2016-11-01	27.613292694091797
8310	T	2016-11-02	27.469789505004883
8311	T	2016-11-03	27.666162490844727
8312	T	2016-11-04	27.567975997924805
8313	T	2016-11-07	27.802114486694336
8314	T	2016-11-08	27.938066482543945
8315	T	2016-11-09	28.27794647216797
8316	T	2016-11-10	27.620845794677734
8317	T	2016-11-11	27.575529098510742
8318	T	2016-11-14	27.28852081298828
8319	T	2016-11-15	27.771902084350586
8320	T	2016-11-16	28.05891227722168
8321	T	2016-11-17	28.255287170410156
8322	T	2016-11-18	28.368579864501953
8323	T	2016-11-21	28.504531860351562
8324	T	2016-11-22	29.116313934326172
8325	T	2016-11-23	29.25226593017578
8326	T	2016-11-25	29.614803314208984
8327	T	2016-11-28	29.86404800415039
8328	T	2016-11-29	29.8187313079834
8329	T	2016-11-30	29.17673683166504
8330	T	2016-12-01	29.365558624267578
8331	T	2016-12-02	29.161630630493164
8332	T	2016-12-05	29.17673683166504
8333	T	2016-12-06	29.720544815063477
8334	T	2016-12-07	30.551359176635742
8335	T	2016-12-08	30.521148681640625
8336	T	2016-12-09	30.498489379882812
8337	T	2016-12-12	31.057401657104492
8338	T	2016-12-13	31.238670349121094
8339	T	2016-12-14	31.042295455932617
8340	T	2016-12-15	31.344411849975586
8341	T	2016-12-16	31.472810745239258
8342	T	2016-12-19	31.81268882751465
8343	T	2016-12-20	32.0770378112793
8344	T	2016-12-21	31.99395751953125
8345	T	2016-12-22	32.26586151123047
8346	T	2016-12-23	32.273414611816406
8347	T	2016-12-27	32.212989807128906
8348	T	2016-12-28	32.114803314208984
8349	T	2016-12-29	32.220542907714844
8350	T	2016-12-30	32.12235641479492
8351	T	2017-01-03	32.49244689941406
8352	T	2017-01-04	32.30362319946289
8353	T	2017-01-05	32.212989807128906
8354	T	2017-01-06	31.208459854125977
8355	T	2017-01-09	30.815710067749023
8356	T	2017-01-10	30.82326316833496
8357	T	2017-01-11	30.672204971313477
8358	T	2017-01-12	30.974319458007812
8359	T	2017-01-13	30.936555862426758
8360	T	2017-01-17	31.049848556518555
8361	T	2017-01-18	30.815710067749023
8362	T	2017-01-19	30.966766357421875
8363	T	2017-01-20	31.3066463470459
8364	T	2017-01-23	31.72205352783203
8365	T	2017-01-24	31.238670349121094
8366	T	2017-01-25	31.261329650878906
8367	T	2017-01-26	31.548337936401367
8368	T	2017-01-27	31.72960662841797
8369	T	2017-01-30	31.586103439331055
8370	T	2017-01-31	31.842899322509766
8371	T	2017-02-01	31.767372131347656
8372	T	2017-02-02	31.102718353271484
8373	T	2017-02-03	31.155588150024414
8374	T	2017-02-06	31.0120849609375
8375	T	2017-02-07	31.057401657104492
8376	T	2017-02-08	31.125377655029297
8377	T	2017-02-09	31.20090675354004
8378	T	2017-02-10	31.25377655029297
8379	T	2017-02-13	30.702417373657227
8380	T	2017-02-14	30.77794647216797
8381	T	2017-02-15	31.057401657104492
8382	T	2017-02-16	31.155588150024414
8383	T	2017-02-17	31.32930564880371
8384	T	2017-02-21	31.51812744140625
8385	T	2017-02-22	31.41238784790039
8386	T	2017-02-23	31.684289932250977
8387	T	2017-02-24	31.99395751953125
8388	T	2017-02-27	31.586103439331055
8389	T	2017-02-28	31.563444137573242
8390	T	2017-03-01	31.75226593017578
8391	T	2017-03-02	31.77492332458496
8392	T	2017-03-03	31.72960662841797
8393	T	2017-03-06	31.691843032836914
8394	T	2017-03-07	31.631420135498047
8395	T	2017-03-08	31.548337936401367
8396	T	2017-03-09	31.67673683166504
8397	T	2017-03-10	31.986404418945312
8398	T	2017-03-13	32.00151062011719
8399	T	2017-03-14	31.790029525756836
8400	T	2017-03-15	32.16767501831055
8401	T	2017-03-16	32.05438232421875
8402	T	2017-03-17	32.182777404785156
8403	T	2017-03-20	32.039276123046875
8404	T	2017-03-21	31.7824764251709
8405	T	2017-03-22	31.457704544067383
8406	T	2017-03-23	31.457704544067383
8407	T	2017-03-24	31.480363845825195
8408	T	2017-03-27	31.33685874938965
8409	T	2017-03-28	31.389728546142578
8410	T	2017-03-29	31.3066463470459
8411	T	2017-03-30	31.54078483581543
8412	T	2017-03-31	31.38217544555664
8413	T	2017-04-03	31.397281646728516
8414	T	2017-04-04	31.4879150390625
8415	T	2017-04-05	31.351964950561523
8416	T	2017-04-06	30.664653778076172
8417	T	2017-04-07	30.657100677490234
8418	T	2017-04-10	30.498489379882812
8419	T	2017-04-11	30.445619583129883
8420	T	2017-04-12	30.634441375732422
8421	T	2017-04-13	30.42296028137207
8422	T	2017-04-17	30.438066482543945
8423	T	2017-04-18	30.40030288696289
8424	T	2017-04-19	30.40030288696289
8425	T	2017-04-20	30.483383178710938
8426	T	2017-04-21	30.15860939025879
8427	T	2017-04-24	30.226585388183594
8428	T	2017-04-25	30.166162490844727
8429	T	2017-04-26	30.543806076049805
8430	T	2017-04-27	30.143505096435547
8431	T	2017-04-28	29.932024002075195
8432	T	2017-05-01	29.531721115112305
8433	T	2017-05-02	29.418428421020508
8434	T	2017-05-03	29.003021240234375
8435	T	2017-05-04	28.708459854125977
8436	T	2017-05-05	29.12386703491211
8437	T	2017-05-08	29.131420135498047
8438	T	2017-05-09	28.867069244384766
8439	T	2017-05-10	29.04078483581543
8440	T	2017-05-11	29.033233642578125
8441	T	2017-05-12	29.07099723815918
8442	T	2017-05-15	29.146526336669922
8443	T	2017-05-16	28.844411849975586
8444	T	2017-05-17	28.29305076599121
8445	T	2017-05-18	28.66314125061035
8446	T	2017-05-19	28.88217544555664
8447	T	2017-05-22	28.889728546142578
8448	T	2017-05-23	28.93504524230957
8449	T	2017-05-24	28.814199447631836
8450	T	2017-05-25	28.874622344970703
8451	T	2017-05-26	28.791540145874023
8452	T	2017-05-30	29.116313934326172
8453	T	2017-05-31	29.101207733154297
8454	T	2017-06-01	29.35800552368164
8455	T	2017-06-02	29.35800552368164
8456	T	2017-06-05	29.31268882751465
8457	T	2017-06-06	29.25226593017578
8458	T	2017-06-07	29.27492332458496
8459	T	2017-06-08	29.078550338745117
8460	T	2017-06-09	29.297582626342773
8461	T	2017-06-12	29.509063720703125
8462	T	2017-06-13	29.214502334594727
8463	T	2017-06-14	29.244712829589844
8464	T	2017-06-15	29.335346221923828
8465	T	2017-06-16	29.425981521606445
8466	T	2017-06-19	29.38821792602539
8467	T	2017-06-20	29.19939613342285
8468	T	2017-06-21	28.814199447631836
8469	T	2017-06-22	28.77643585205078
8470	T	2017-06-23	28.66314125061035
8471	T	2017-06-26	28.814199447631836
8472	T	2017-06-27	28.474319458007812
8473	T	2017-06-28	28.655588150024414
8474	T	2017-06-29	28.413896560668945
8475	T	2017-06-30	28.496978759765625
8476	T	2017-07-03	28.78398895263672
8477	T	2017-07-05	28.791540145874023
8478	T	2017-07-06	28.081571578979492
8479	T	2017-07-07	27.930513381958008
8480	T	2017-07-10	27.81722068786621
8481	T	2017-07-11	27.643505096435547
8482	T	2017-07-12	27.81722068786621
8483	T	2017-07-13	27.34894371032715
8484	T	2017-07-14	27.41691780090332
8485	T	2017-07-17	27.484893798828125
8486	T	2017-07-18	27.18277931213379
8487	T	2017-07-19	27.28852081298828
8488	T	2017-07-20	27.58308219909668
8489	T	2017-07-21	27.575529098510742
8490	T	2017-07-24	27.36404800415039
8491	T	2017-07-25	27.356494903564453
8492	T	2017-07-26	28.72356414794922
8493	T	2017-07-27	29.76586151123047
8494	T	2017-07-28	29.456193923950195
8495	T	2017-07-31	29.456193923950195
8496	T	2017-08-01	29.365558624267578
8497	T	2017-08-02	28.904834747314453
8498	T	2017-08-03	28.91238784790039
8499	T	2017-08-04	29.025680541992188
8500	T	2017-08-07	29.093656539916992
8501	T	2017-08-08	28.972810745239258
8502	T	2017-08-09	28.972810745239258
8503	T	2017-08-10	28.844411849975586
8504	T	2017-08-11	28.77643585205078
8505	T	2017-08-14	29.078550338745117
8506	T	2017-08-15	28.821752548217773
8507	T	2017-08-16	28.874622344970703
8508	T	2017-08-17	28.398792266845703
8509	T	2017-08-18	28.22507667541504
8510	T	2017-08-21	28.383686065673828
8511	T	2017-08-22	28.685800552368164
8512	T	2017-08-23	28.640483856201172
8513	T	2017-08-24	28.45921516418457
8514	T	2017-08-25	28.6933536529541
8515	T	2017-08-28	28.655588150024414
8516	T	2017-08-29	28.58761215209961
8517	T	2017-08-30	28.451662063598633
8518	T	2017-08-31	28.29305076599121
8519	T	2017-09-01	28.308156967163086
8520	T	2017-09-05	28.013595581054688
8521	T	2017-09-06	27.620845794677734
8522	T	2017-09-07	26.88821792602539
8523	T	2017-09-08	26.880664825439453
8524	T	2017-09-11	26.99395751953125
8525	T	2017-09-12	27.386707305908203
8526	T	2017-09-13	27.60573959350586
8527	T	2017-09-14	27.432024002075195
8528	T	2017-09-15	28.021148681640625
8529	T	2017-09-18	28.262840270996094
8530	T	2017-09-19	28.859516143798828
8531	T	2017-09-20	29.025680541992188
8532	T	2017-09-21	28.867069244384766
8533	T	2017-09-22	29.146526336669922
8534	T	2017-09-25	29.54682731628418
8535	T	2017-09-26	29.244712829589844
8536	T	2017-09-27	29.2824764251709
8537	T	2017-09-28	29.486404418945312
8538	T	2017-09-29	29.584592819213867
8539	T	2017-10-02	29.539274215698242
8540	T	2017-10-03	29.8187313079834
8541	T	2017-10-04	29.833837509155273
8542	T	2017-10-05	29.84139060974121
8543	T	2017-10-06	29.146526336669922
8544	T	2017-10-09	28.927492141723633
8545	T	2017-10-10	29.078550338745117
8546	T	2017-10-11	28.844411849975586
8547	T	2017-10-12	27.084592819213867
8548	T	2017-10-13	26.9637451171875
8549	T	2017-10-16	27.3187313079834
8550	T	2017-10-17	27.36404800415039
8551	T	2017-10-18	26.971298217773438
8552	T	2017-10-19	26.956193923950195
8553	T	2017-10-20	26.842899322509766
8554	T	2017-10-23	26.62386703491211
8555	T	2017-10-24	26.32930564880371
8556	T	2017-10-25	25.2945613861084
8557	T	2017-10-26	25.438066482543945
8558	T	2017-10-27	25.657100677490234
8559	T	2017-10-30	25.332326889038086
8560	T	2017-10-31	25.415407180786133
8561	T	2017-11-01	25.33987808227539
8562	T	2017-11-02	25.05286979675293
8563	T	2017-11-03	25.15105628967285
8564	T	2017-11-06	24.8187313079834
8565	T	2017-11-07	24.977340698242188
8566	T	2017-11-08	25.256797790527344
8567	T	2017-11-09	25.679758071899414
8568	T	2017-11-10	25.84592056274414
8569	T	2017-11-13	25.808156967163086
8570	T	2017-11-14	25.468278884887695
8571	T	2017-11-15	25.5362548828125
8572	T	2017-11-16	26.072507858276367
8573	T	2017-11-17	26.06495475769043
8574	T	2017-11-20	26.16314125061035
8575	T	2017-11-21	25.92900276184082
8576	T	2017-11-22	26.33685874938965
8577	T	2017-11-24	26.291540145874023
8578	T	2017-11-27	26.1933536529541
8579	T	2017-11-28	26.75226593017578
8580	T	2017-11-29	27.55286979675293
8581	T	2017-11-30	27.477340698242188
8582	T	2017-12-01	27.567975997924805
8583	T	2017-12-04	28.149547576904297
8584	T	2017-12-05	27.60573959350586
8585	T	2017-12-06	27.273414611816406
8586	T	2017-12-07	27.3187313079834
8587	T	2017-12-08	27.74169158935547
8588	T	2017-12-11	27.87009048461914
8589	T	2017-12-12	28.77643585205078
8590	T	2017-12-13	28.731117248535156
8591	T	2017-12-14	28.504531860351562
8592	T	2017-12-15	28.88217544555664
8593	T	2017-12-18	29.048337936401367
8594	T	2017-12-19	28.738670349121094
8595	T	2017-12-20	29.116313934326172
8596	T	2017-12-21	29.365558624267578
8597	T	2017-12-22	29.41087532043457
8598	T	2017-12-26	29.501510620117188
8599	T	2017-12-27	29.373111724853516
8600	T	2017-12-28	29.592145919799805
8601	T	2017-12-29	29.365558624267578
8602	T	2018-01-02	29.108760833740234
8603	T	2018-01-03	28.436555862426758
8604	T	2018-01-04	28.70090675354004
8605	T	2018-01-05	28.8066463470459
8606	T	2018-01-08	28.889728546142578
8607	T	2018-01-09	28.315710067749023
8608	T	2018-01-10	27.65860939025879
8609	T	2018-01-11	27.55286979675293
8610	T	2018-01-12	27.87009048461914
8611	T	2018-01-16	27.73413848876953
8612	T	2018-01-17	27.832326889038086
8613	T	2018-01-18	28.05891227722168
8614	T	2018-01-19	28.104230880737305
8615	T	2018-01-22	28.602718353271484
8616	T	2018-01-23	28.08912467956543
8617	T	2018-01-24	27.960725784301758
8618	T	2018-01-25	28.285497665405273
8619	T	2018-01-26	28.56495475769043
8620	T	2018-01-29	28.14199447631836
8621	T	2018-01-30	28.27794647216797
8622	T	2018-01-31	28.285497665405273
8623	T	2018-02-01	29.57703971862793
8624	T	2018-02-02	28.75377655029297
8625	T	2018-02-05	27.666162490844727
8626	T	2018-02-06	27.81722068786621
8627	T	2018-02-07	27.892749786376953
8628	T	2018-02-08	26.865558624267578
8629	T	2018-02-09	27.228097915649414
8630	T	2018-02-12	27.469789505004883
8631	T	2018-02-13	27.643505096435547
8632	T	2018-02-14	27.5
8633	T	2018-02-15	27.945619583129883
8634	T	2018-02-16	28.051359176635742
8635	T	2018-02-20	27.771902084350586
8636	T	2018-02-21	27.424470901489258
8637	T	2018-02-22	27.545316696166992
8638	T	2018-02-23	27.73413848876953
8639	T	2018-02-26	28.29305076599121
8640	T	2018-02-27	27.847431182861328
8641	T	2018-02-28	27.41691780090332
8642	T	2018-03-01	27.190332412719727
8643	T	2018-03-02	27.454683303833008
8644	T	2018-03-05	27.719032287597656
8645	T	2018-03-06	27.847431182861328
8646	T	2018-03-07	27.877643585205078
8647	T	2018-03-08	28.028701782226562
8648	T	2018-03-09	27.983383178710938
8649	T	2018-03-12	28.2175235748291
8650	T	2018-03-13	28.24018096923828
8651	T	2018-03-14	27.968278884887695
8652	T	2018-03-15	27.975830078125
8653	T	2018-03-16	27.945619583129883
8654	T	2018-03-19	27.628398895263672
8655	T	2018-03-20	27.44713020324707
8656	T	2018-03-21	27.190332412719727
8657	T	2018-03-22	26.714502334594727
8658	T	2018-03-23	26.208459854125977
8659	T	2018-03-26	26.20090675354004
8660	T	2018-03-27	26.359516143798828
8661	T	2018-03-28	26.85800552368164
8662	T	2018-03-29	26.925981521606445
8663	T	2018-04-02	26.510574340820312
8664	T	2018-04-03	26.714502334594727
8665	T	2018-04-04	27.09969711303711
8666	T	2018-04-05	27.29607391357422
8667	T	2018-04-06	26.91087532043457
8668	T	2018-04-09	26.563444137573242
8669	T	2018-04-10	27.04682731628418
8670	T	2018-04-11	26.62386703491211
8671	T	2018-04-12	26.555891036987305
8672	T	2018-04-13	26.54078483581543
8673	T	2018-04-16	26.918428421020508
8674	T	2018-04-17	26.70694923400879
8675	T	2018-04-18	26.593656539916992
8676	T	2018-04-19	26.29909324645996
8677	T	2018-04-20	26.185800552368164
8678	T	2018-04-23	26.351964950561523
8679	T	2018-04-24	26.43504524230957
8680	T	2018-04-25	26.586103439331055
8681	T	2018-04-26	25.0
8682	T	2018-04-27	24.954683303833008
8683	T	2018-04-30	24.697885513305664
8684	T	2018-05-01	24.57703971862793
8685	T	2018-05-02	24.214502334594727
8686	T	2018-05-03	24.12386703491211
8687	T	2018-05-04	24.27492332458496
8688	T	2018-05-07	24.19939613342285
8689	T	2018-05-08	23.942598342895508
8690	T	2018-05-09	23.71601104736328
8691	T	2018-05-10	24.078550338745117
8692	T	2018-05-11	24.38821792602539
8693	T	2018-05-14	24.31268882751465
8694	T	2018-05-15	24.237159729003906
8695	T	2018-05-16	24.395769119262695
8696	T	2018-05-17	24.116313934326172
8697	T	2018-05-18	24.20694923400879
8698	T	2018-05-21	24.614803314208984
8699	T	2018-05-22	24.49395751953125
8700	T	2018-05-23	24.418428421020508
8701	T	2018-05-24	24.75830841064453
8702	T	2018-05-25	24.554380416870117
8703	T	2018-05-29	24.418428421020508
8704	T	2018-05-30	24.59969711303711
8705	T	2018-05-31	24.41087532043457
8706	T	2018-06-01	24.524169921875
8707	T	2018-06-04	24.478851318359375
8708	T	2018-06-05	24.68277931213379
8709	T	2018-06-06	25.21147918701172
8710	T	2018-06-07	25.5362548828125
8711	T	2018-06-08	25.551359176635742
8712	T	2018-06-11	25.815710067749023
8713	T	2018-06-12	25.944108963012695
8714	T	2018-06-13	24.335346221923828
8715	T	2018-06-14	24.561933517456055
8716	T	2018-06-15	25.037763595581055
8717	T	2018-06-18	24.31268882751465
8718	T	2018-06-19	24.4637451171875
8719	T	2018-06-20	24.1691837310791
8720	T	2018-06-21	23.867069244384766
8721	T	2018-06-22	23.93504524230957
8722	T	2018-06-25	23.950151443481445
8723	T	2018-06-26	23.88217544555664
8724	T	2018-06-27	23.904834747314453
8725	T	2018-06-28	24.31268882751465
8726	T	2018-06-29	24.25226593017578
8727	T	2018-07-02	24.327795028686523
8728	T	2018-07-03	24.7054386138916
8729	T	2018-07-05	24.622356414794922
8730	T	2018-07-06	24.68277931213379
8731	T	2018-07-09	24.2824764251709
8732	T	2018-07-10	24.54682731628418
8733	T	2018-07-11	24.07099723815918
8734	T	2018-07-12	24.342899322509766
8735	T	2018-07-13	23.919940948486328
8736	T	2018-07-16	24.093656539916992
8737	T	2018-07-17	23.9879150390625
8738	T	2018-07-18	23.950151443481445
8739	T	2018-07-19	23.61782455444336
8740	T	2018-07-20	23.489425659179688
8741	T	2018-07-23	23.413896560668945
8742	T	2018-07-24	23.927492141723633
8743	T	2018-07-25	22.847431182861328
8744	T	2018-07-26	22.92296028137207
8745	T	2018-07-27	23.474319458007812
8746	T	2018-07-30	24.1691837310791
8747	T	2018-07-31	24.146526336669922
8748	T	2018-08-01	24.093656539916992
8749	T	2018-08-02	24.055891036987305
8750	T	2018-08-03	24.373111724853516
8751	T	2018-08-06	24.25226593017578
8752	T	2018-08-07	24.471298217773438
8753	T	2018-08-08	24.44108772277832
8754	T	2018-08-09	24.539274215698242
8755	T	2018-08-10	24.365558624267578
8756	T	2018-08-13	24.327795028686523
8757	T	2018-08-14	24.350452423095703
8758	T	2018-08-15	24.524169921875
8759	T	2018-08-16	24.992446899414062
8760	T	2018-08-17	24.94713020324707
8761	T	2018-08-20	25.007553100585938
8762	T	2018-08-21	25.226585388183594
8763	T	2018-08-22	24.68277931213379
8764	T	2018-08-23	24.539274215698242
8765	T	2018-08-24	24.652568817138672
8766	T	2018-08-27	24.79607391357422
8767	T	2018-08-28	24.67522621154785
8768	T	2018-08-29	24.342899322509766
8769	T	2018-08-30	24.138973236083984
8770	T	2018-08-31	24.12386703491211
8771	T	2018-09-04	24.063444137573242
8772	T	2018-09-05	24.184289932250977
8773	T	2018-09-06	24.30513572692871
8774	T	2018-09-07	24.25981903076172
8775	T	2018-09-10	24.4637451171875
8776	T	2018-09-11	24.67522621154785
8777	T	2018-09-12	25.24169158935547
8778	T	2018-09-13	25.438066482543945
8779	T	2018-09-14	25.377643585205078
8780	T	2018-09-17	25.392749786376953
8781	T	2018-09-18	25.468278884887695
8782	T	2018-09-19	25.20392608642578
8783	T	2018-09-20	25.256797790527344
8784	T	2018-09-21	25.513595581054688
8785	T	2018-09-24	25.61178207397461
8786	T	2018-09-25	25.498489379882812
8787	T	2018-09-26	25.18882179260254
8788	T	2018-09-27	25.24169158935547
8789	T	2018-09-28	25.362537384033203
8790	T	2018-10-01	25.2945613861084
8791	T	2018-10-02	25.619335174560547
8792	T	2018-10-03	25.619335174560547
8793	T	2018-10-04	25.77039337158203
8794	T	2018-10-05	25.672204971313477
8795	T	2018-10-08	25.762840270996094
8796	T	2018-10-09	25.302114486694336
8797	T	2018-10-10	24.81117820739746
8798	T	2018-10-11	23.980363845825195
8799	T	2018-10-12	24.35800552368164
8800	T	2018-10-15	24.44108772277832
8801	T	2018-10-16	24.4637451171875
8802	T	2018-10-17	24.59969711303711
8803	T	2018-10-18	24.54682731628418
8804	T	2018-10-19	24.826284408569336
8805	T	2018-10-22	24.67522621154785
8806	T	2018-10-23	24.939577102661133
8807	T	2018-10-24	22.930513381958008
8808	T	2018-10-25	22.643505096435547
8809	T	2018-10-26	21.971298217773438
8810	T	2018-10-29	22.386707305908203
8811	T	2018-10-30	23.013595581054688
8812	T	2018-10-31	23.172204971313477
8813	T	2018-11-01	23.028701782226562
8814	T	2018-11-02	23.051359176635742
8815	T	2018-11-05	23.134441375732422
8816	T	2018-11-06	23.383686065673828
8817	T	2018-11-07	23.489425659179688
8818	T	2018-11-08	23.444108963012695
8819	T	2018-11-09	23.179758071899414
8820	T	2018-11-12	23.24773406982422
8821	T	2018-11-13	22.907854080200195
8822	T	2018-11-14	23.043806076049805
8823	T	2018-11-15	22.749244689941406
8824	T	2018-11-16	22.877643585205078
8825	T	2018-11-19	22.92296028137207
8826	T	2018-11-20	22.220544815063477
8827	T	2018-11-21	22.484893798828125
8828	T	2018-11-23	22.17522621154785
8829	T	2018-11-26	22.620845794677734
8830	T	2018-11-27	22.990936279296875
8831	T	2018-11-28	23.2175235748291
8832	T	2018-11-29	23.08912467956543
8833	T	2018-11-30	23.595165252685547
8834	T	2018-12-03	23.950151443481445
8835	T	2018-12-04	23.209970474243164
8836	T	2018-12-06	23.05891227722168
8837	T	2018-12-07	22.76435089111328
8838	T	2018-12-10	22.590633392333984
8839	T	2018-12-11	22.432024002075195
8840	T	2018-12-12	22.779455184936523
8841	T	2018-12-13	22.590633392333984
8842	T	2018-12-14	22.82477378845215
8843	T	2018-12-17	22.55286979675293
8844	T	2018-12-18	22.469789505004883
8845	T	2018-12-19	22.522659301757812
8846	T	2018-12-20	21.638973236083984
8847	T	2018-12-21	21.38217544555664
8848	T	2018-12-24	20.664653778076172
8849	T	2018-12-26	21.208459854125977
8850	T	2018-12-27	21.261329650878906
8851	T	2018-12-28	21.495468139648438
8852	T	2018-12-31	21.555891036987305
8853	T	2019-01-02	22.31117820739746
8854	T	2019-01-03	22.34139060974121
8855	T	2019-01-04	22.915407180786133
8856	T	2019-01-07	23.3308162689209
8857	T	2019-01-08	23.625377655029297
8858	T	2019-01-09	22.73413848876953
8859	T	2019-01-10	22.960725784301758
8860	T	2019-01-11	23.315710067749023
8861	T	2019-01-14	23.126888275146484
8862	T	2019-01-15	23.11178207397461
8863	T	2019-01-16	23.081571578979492
8864	T	2019-01-17	23.14199447631836
8865	T	2019-01-18	23.383686065673828
8866	T	2019-01-22	23.096677780151367
8867	T	2019-01-23	23.3308162689209
8868	T	2019-01-24	23.11178207397461
8869	T	2019-01-25	23.157100677490234
8870	T	2019-01-28	23.164653778076172
8871	T	2019-01-29	23.18731117248535
8872	T	2019-01-30	22.18277931213379
8873	T	2019-01-31	22.70392608642578
8874	T	2019-02-01	22.65860939025879
8875	T	2019-02-04	22.36404800415039
8876	T	2019-02-05	22.379154205322266
8877	T	2019-02-06	22.326284408569336
8878	T	2019-02-07	22.243202209472656
8879	T	2019-02-08	22.3187313079834
8880	T	2019-02-11	22.439577102661133
8881	T	2019-02-12	22.515106201171875
8882	T	2019-02-13	22.537763595581055
8883	T	2019-02-14	22.5
8884	T	2019-02-15	23.013595581054688
8885	T	2019-02-19	23.134441375732422
8886	T	2019-02-20	23.30060386657715
8887	T	2019-02-21	23.285497665405273
8888	T	2019-02-22	23.527189254760742
8889	T	2019-02-25	23.5120849609375
8890	T	2019-02-26	23.580059051513672
8891	T	2019-02-27	23.45921516418457
8892	T	2019-02-28	23.504531860351562
8893	T	2019-03-01	23.27794647216797
8894	T	2019-03-04	22.643505096435547
8895	T	2019-03-05	22.620845794677734
8896	T	2019-03-06	22.515106201171875
8897	T	2019-03-07	22.598186492919922
8898	T	2019-03-08	22.628398895263672
8899	T	2019-03-11	22.82477378845215
8900	T	2019-03-12	23.134441375732422
8901	T	2019-03-13	22.87009048461914
8902	T	2019-03-14	22.87009048461914
8903	T	2019-03-15	23.164653778076172
8904	T	2019-03-18	23.262840270996094
8905	T	2019-03-19	23.172204971313477
8906	T	2019-03-20	23.043806076049805
8907	T	2019-03-21	23.45921516418457
8908	T	2019-03-22	23.466766357421875
8909	T	2019-03-25	23.24018096923828
8910	T	2019-03-26	23.708459854125977
8911	T	2019-03-27	23.71601104736328
8912	T	2019-03-28	23.421449661254883
8913	T	2019-03-29	23.685800552368164
8914	T	2019-04-01	24.131420135498047
8915	T	2019-04-02	23.889728546142578
8916	T	2019-04-03	24.07099723815918
8917	T	2019-04-04	24.15407943725586
8918	T	2019-04-05	24.433534622192383
8919	T	2019-04-08	24.4637451171875
8920	T	2019-04-09	23.980363845825195
8921	T	2019-04-10	24.078550338745117
8922	T	2019-04-11	24.320241928100586
8923	T	2019-04-12	24.320241928100586
8924	T	2019-04-15	24.184289932250977
8925	T	2019-04-16	24.35800552368164
8926	T	2019-04-17	24.131420135498047
8927	T	2019-04-18	24.191843032836914
8928	T	2019-04-22	24.22960662841797
8929	T	2019-04-23	24.244712829589844
8930	T	2019-04-24	23.255287170410156
8931	T	2019-04-25	22.915407180786133
8932	T	2019-04-26	23.172204971313477
8933	T	2019-04-29	23.32326316833496
8934	T	2019-04-30	23.383686065673828
8935	T	2019-05-01	23.255287170410156
8936	T	2019-05-02	23.126888275146484
8937	T	2019-05-03	23.18731117248535
8938	T	2019-05-06	23.104230880737305
8939	T	2019-05-07	23.05891227722168
8940	T	2019-05-08	22.885196685791016
8941	T	2019-05-09	22.945619583129883
8942	T	2019-05-10	23.126888275146484
8943	T	2019-05-13	23.013595581054688
8944	T	2019-05-14	23.48187255859375
8945	T	2019-05-15	23.602718353271484
8946	T	2019-05-16	23.88217544555664
8947	T	2019-05-17	24.01812744140625
8948	T	2019-05-20	24.31268882751465
8949	T	2019-05-21	24.478851318359375
8950	T	2019-05-22	24.380664825439453
8951	T	2019-05-23	24.27492332458496
8952	T	2019-05-24	24.373111724853516
8953	T	2019-05-28	24.116313934326172
8954	T	2019-05-29	24.101207733154297
8955	T	2019-05-30	24.063444137573242
8956	T	2019-05-31	23.096677780151367
8957	T	2019-06-03	23.48187255859375
8958	T	2019-06-04	23.77643585205078
8959	T	2019-06-05	23.927492141723633
8960	T	2019-06-06	24.244712829589844
8961	T	2019-06-07	24.539274215698242
8962	T	2019-06-10	24.116313934326172
8963	T	2019-06-11	24.25226593017578
8964	T	2019-06-12	24.30513572692871
8965	T	2019-06-13	24.38821792602539
8966	T	2019-06-14	24.433534622192383
8967	T	2019-06-17	24.395769119262695
8968	T	2019-06-18	24.501510620117188
8969	T	2019-06-19	24.478851318359375
8970	T	2019-06-20	24.57703971862793
8971	T	2019-06-21	24.509063720703125
8972	T	2019-06-24	24.607250213623047
8973	T	2019-06-25	24.584592819213867
8974	T	2019-06-26	24.569486618041992
8975	T	2019-06-27	24.909366607666016
8976	T	2019-06-28	25.309667587280273
8977	T	2019-07-01	25.249244689941406
8978	T	2019-07-02	25.55891227722168
8979	T	2019-07-03	25.664653778076172
8980	T	2019-07-05	25.906343460083008
8981	T	2019-07-08	25.868579864501953
8982	T	2019-07-09	25.332326889038086
8983	T	2019-07-10	25.498489379882812
8984	T	2019-07-11	25.271902084350586
8985	T	2019-07-12	25.415407180786133
8986	T	2019-07-15	25.460725784301758
8987	T	2019-07-16	25.362537384033203
8988	T	2019-07-17	25.120845794677734
8989	T	2019-07-18	24.992446899414062
8990	T	2019-07-19	24.76586151123047
8991	T	2019-07-22	24.267372131347656
8992	T	2019-07-23	24.237159729003906
8993	T	2019-07-24	25.10573959350586
8994	T	2019-07-25	25.5362548828125
8995	T	2019-07-26	25.79305076599121
8996	T	2019-07-29	25.936555862426758
8997	T	2019-07-30	25.815710067749023
8998	T	2019-07-31	25.7175235748291
8999	T	2019-08-01	25.77039337158203
9000	T	2019-08-02	25.808156967163086
9001	T	2019-08-05	25.2945613861084
9002	T	2019-08-06	25.649547576904297
9003	T	2019-08-07	25.72507667541504
9004	T	2019-08-08	26.08761215209961
9005	T	2019-08-09	26.08761215209961
9006	T	2019-08-12	26.042295455932617
9007	T	2019-08-13	26.32930564880371
9008	T	2019-08-14	25.74773406982422
9009	T	2019-08-15	25.936555862426758
9010	T	2019-08-16	26.41238784790039
9011	T	2019-08-19	26.72205352783203
9012	T	2019-08-20	26.419940948486328
9013	T	2019-08-21	26.555891036987305
9014	T	2019-08-22	26.72960662841797
9015	T	2019-08-23	26.29909324645996
9016	T	2019-08-26	26.38217544555664
9017	T	2019-08-27	26.22356414794922
9018	T	2019-08-28	26.404834747314453
9019	T	2019-08-29	26.548337936401367
9020	T	2019-08-30	26.631420135498047
9021	T	2019-09-03	26.72205352783203
9022	T	2019-09-04	26.978851318359375
9023	T	2019-09-05	27.107250213623047
9024	T	2019-09-06	27.379154205322266
9025	T	2019-09-09	27.78700828552246
9026	T	2019-09-10	28.383686065673828
9027	T	2019-09-11	29.25981903076172
9028	T	2019-09-12	28.9879150390625
9029	T	2019-09-13	28.632930755615234
9030	T	2019-09-16	28.179758071899414
9031	T	2019-09-17	28.066465377807617
9032	T	2019-09-18	27.76435089111328
9033	T	2019-09-19	28.05891227722168
9034	T	2019-09-20	28.632930755615234
9035	T	2019-09-23	28.398792266845703
9036	T	2019-09-24	28.232627868652344
9037	T	2019-09-25	28.232627868652344
9038	T	2019-09-26	28.232627868652344
9039	T	2019-09-27	28.27039337158203
9040	T	2019-09-30	28.580059051513672
9041	T	2019-10-01	28.255287170410156
9042	T	2019-10-02	28.00604248046875
9043	T	2019-10-03	28.08912467956543
9044	T	2019-10-04	28.3308162689209
9045	T	2019-10-07	28.444108963012695
9046	T	2019-10-08	28.308156967163086
9047	T	2019-10-09	27.983383178710938
9048	T	2019-10-10	28.262840270996094
9049	T	2019-10-11	28.383686065673828
9050	T	2019-10-14	28.30060386657715
9051	T	2019-10-15	28.625377655029297
9052	T	2019-10-16	28.542295455932617
9053	T	2019-10-17	28.557401657104492
9054	T	2019-10-18	29.055891036987305
9055	T	2019-10-21	28.874622344970703
9056	T	2019-10-22	28.82930564880371
9057	T	2019-10-23	28.504531860351562
9058	T	2019-10-24	27.809667587280273
9059	T	2019-10-25	27.877643585205078
9060	T	2019-10-28	29.07099723815918
9061	T	2019-10-29	28.74622344970703
9062	T	2019-10-30	28.851964950561523
9063	T	2019-10-31	29.07099723815918
9064	T	2019-11-01	29.418428421020508
9065	T	2019-11-04	29.373111724853516
9066	T	2019-11-05	29.584592819213867
9067	T	2019-11-06	29.645015716552734
9068	T	2019-11-07	29.773414611816406
9069	T	2019-11-08	29.743202209472656
9070	T	2019-11-11	29.73564910888672
9071	T	2019-11-12	29.584592819213867
9072	T	2019-11-13	29.57703971862793
9073	T	2019-11-14	29.418428421020508
9074	T	2019-11-15	29.833837509155273
9075	T	2019-11-18	29.932024002075195
9076	T	2019-11-19	28.70090675354004
9077	T	2019-11-20	28.081571578979492
9078	T	2019-11-21	28.398792266845703
9079	T	2019-11-22	28.5120849609375
9080	T	2019-11-25	28.14199447631836
9081	T	2019-11-26	28.24773406982422
9082	T	2019-11-27	28.444108963012695
9083	T	2019-11-29	28.232627868652344
9084	T	2019-12-02	28.18731117248535
9085	T	2019-12-03	28.361026763916016
9086	T	2019-12-04	28.77643585205078
9087	T	2019-12-05	28.844411849975586
9088	T	2019-12-06	28.851964950561523
9089	T	2019-12-09	28.731117248535156
9090	T	2019-12-10	28.74622344970703
9091	T	2019-12-11	28.82930564880371
9092	T	2019-12-12	28.96525764465332
9093	T	2019-12-13	28.897281646728516
9094	T	2019-12-16	29.146526336669922
9095	T	2019-12-17	29.078550338745117
9096	T	2019-12-18	29.25981903076172
9097	T	2019-12-19	29.403322219848633
9098	T	2019-12-20	29.569486618041992
9099	T	2019-12-23	29.509063720703125
9100	T	2019-12-24	29.425981521606445
9101	T	2019-12-26	29.57703971862793
9102	T	2019-12-27	29.637462615966797
9103	T	2019-12-30	29.486404418945312
9104	T	2019-12-31	29.516616821289062
9105	T	2020-01-02	29.350452423095703
9106	T	2020-01-03	29.501510620117188
9107	T	2020-01-06	29.531721115112305
9108	T	2020-01-07	29.645015716552734
9109	T	2020-01-08	29.73564910888672
9110	T	2020-01-09	29.30513572692871
9111	T	2020-01-10	29.131420135498047
9112	T	2020-01-13	28.77643585205078
9113	T	2020-01-14	28.768882751464844
9114	T	2020-01-15	28.602718353271484
9115	T	2020-01-16	28.72356414794922
9116	T	2020-01-17	28.9879150390625
9117	T	2020-01-21	29.093656539916992
9118	T	2020-01-22	29.486404418945312
9119	T	2020-01-23	29.17673683166504
9120	T	2020-01-24	29.078550338745117
9121	T	2020-01-27	28.889728546142578
9122	T	2020-01-28	29.138973236083984
9123	T	2020-01-29	27.983383178710938
9124	T	2020-01-30	28.27039337158203
9125	T	2020-01-31	28.413896560668945
9126	T	2020-02-03	27.915407180786133
9127	T	2020-02-04	28.421449661254883
9128	T	2020-02-05	28.557401657104492
9129	T	2020-02-06	29.033233642578125
9130	T	2020-02-07	29.04078483581543
9131	T	2020-02-10	28.957704544067383
9132	T	2020-02-11	28.82930564880371
9133	T	2020-02-12	28.731117248535156
9134	T	2020-02-13	28.93504524230957
9135	T	2020-02-14	28.889728546142578
9136	T	2020-02-18	28.897281646728516
9137	T	2020-02-19	29.033233642578125
9138	T	2020-02-20	29.161630630493164
9139	T	2020-02-21	29.116313934326172
9140	T	2020-02-24	28.738670349121094
9141	T	2020-02-25	28.209970474243164
9142	T	2020-02-26	28.021148681640625
9143	T	2020-02-27	26.986404418945312
9144	T	2020-02-28	26.601207733154297
9145	T	2020-03-02	28.081571578979492
9146	T	2020-03-03	27.41691780090332
9147	T	2020-03-04	28.83685874938965
9148	T	2020-03-05	28.081571578979492
9149	T	2020-03-06	27.968278884887695
9150	T	2020-03-09	26.20090675354004
9151	T	2020-03-10	27.07703971862793
9152	T	2020-03-11	26.072507858276367
9153	T	2020-03-12	23.66314125061035
9154	T	2020-03-13	26.03474235534668
9155	T	2020-03-16	24.025680541992188
9156	T	2020-03-17	25.483383178710938
9157	T	2020-03-18	24.81117820739746
9158	T	2020-03-19	23.527189254760742
9159	T	2020-03-20	21.4879150390625
9160	T	2020-03-23	20.219032287597656
9161	T	2020-03-24	21.21601104736328
9162	T	2020-03-25	21.450151443481445
9163	T	2020-03-26	23.11178207397461
9164	T	2020-03-27	22.537763595581055
9165	T	2020-03-30	22.832326889038086
9166	T	2020-03-31	22.016616821289062
9167	T	2020-04-01	21.185800552368164
9168	T	2020-04-02	21.72205352783203
9169	T	2020-04-03	20.74018096923828
9170	T	2020-04-06	22.23564910888672
9171	T	2020-04-07	22.719032287597656
9172	T	2020-04-08	22.575529098510742
9173	T	2020-04-09	23.209970474243164
9174	T	2020-04-13	22.802114486694336
9175	T	2020-04-14	23.5120849609375
9176	T	2020-04-15	22.726585388183594
9177	T	2020-04-16	22.779455184936523
9178	T	2020-04-17	23.58761215209961
9179	T	2020-04-20	23.398792266845703
9180	T	2020-04-21	22.560422897338867
9181	T	2020-04-22	22.25830841064453
9182	T	2020-04-23	22.280967712402344
9183	T	2020-04-24	22.439577102661133
9184	T	2020-04-27	23.066465377807617
9185	T	2020-04-28	23.149547576904297
9186	T	2020-04-29	23.738670349121094
9187	T	2020-04-30	23.013595581054688
9188	T	2020-05-01	22.58308219909668
9189	T	2020-05-04	22.356494903564453
9190	T	2020-05-05	22.462236404418945
9191	T	2020-05-06	21.744712829589844
9192	T	2020-05-07	21.820241928100586
9193	T	2020-05-08	22.5
9194	T	2020-05-11	22.190332412719727
9195	T	2020-05-12	21.820241928100586
9196	T	2020-05-13	21.21601104736328
9197	T	2020-05-14	21.586103439331055
9198	T	2020-05-15	21.38217544555664
9199	T	2020-05-18	22.243202209472656
9200	T	2020-05-19	21.873111724853516
9201	T	2020-05-20	22.34894371032715
9202	T	2020-05-21	22.484893798828125
9203	T	2020-05-22	22.567975997924805
9204	T	2020-05-26	23.27794647216797
9205	T	2020-05-27	24.055891036987305
9206	T	2020-05-28	23.45921516418457
9207	T	2020-05-29	23.308156967163086
9208	T	2020-06-01	23.361026763916016
9209	T	2020-06-02	23.406343460083008
9210	T	2020-06-03	23.79909324645996
9211	T	2020-06-04	24.01812744140625
9212	T	2020-06-05	24.750755310058594
9213	T	2020-06-08	25.098186492919922
9214	T	2020-06-09	24.637462615966797
9215	T	2020-06-10	24.27492332458496
9216	T	2020-06-11	22.78700828552246
9217	T	2020-06-12	23.0362548828125
9218	T	2020-06-15	23.0362548828125
9219	T	2020-06-16	23.24773406982422
9220	T	2020-06-17	22.854984283447266
9221	T	2020-06-18	22.92296028137207
9222	T	2020-06-19	22.892749786376953
9223	T	2020-06-22	22.74169158935547
9224	T	2020-06-23	22.847431182861328
9225	T	2020-06-24	22.220544815063477
9226	T	2020-06-25	22.44713020324707
9227	T	2020-06-26	21.9637451171875
9228	T	2020-06-29	22.590633392333984
9229	T	2020-06-30	22.832326889038086
9230	T	2020-07-01	22.58308219909668
9231	T	2020-07-02	22.719032287597656
9232	T	2020-07-06	23.028701782226562
9233	T	2020-07-07	22.90030288696289
9234	T	2020-07-08	23.00604248046875
9235	T	2020-07-09	22.31117820739746
9236	T	2020-07-10	22.756797790527344
9237	T	2020-07-13	22.477340698242188
9238	T	2020-07-14	22.628398895263672
9239	T	2020-07-15	22.666162490844727
9240	T	2020-07-16	22.95317268371582
9241	T	2020-07-17	22.847431182861328
9242	T	2020-07-20	22.545316696166992
9243	T	2020-07-21	22.847431182861328
9244	T	2020-07-22	22.779455184936523
9245	T	2020-07-23	22.58308219909668
9246	T	2020-07-24	22.333837509155273
9247	T	2020-07-27	22.122356414794922
9248	T	2020-07-28	22.424470901489258
9249	T	2020-07-29	22.326284408569336
9250	T	2020-07-30	22.333837509155273
9251	T	2020-07-31	22.34139060974121
9252	T	2020-08-03	22.371601104736328
9253	T	2020-08-04	22.666162490844727
9254	T	2020-08-05	22.545316696166992
9255	T	2020-08-06	22.537763595581055
9256	T	2020-08-07	22.673715591430664
9257	T	2020-08-10	22.809667587280273
9258	T	2020-08-11	22.809667587280273
9259	T	2020-08-12	22.7945613861084
9260	T	2020-08-13	22.590633392333984
9261	T	2020-08-14	22.666162490844727
9262	T	2020-08-17	22.545316696166992
9263	T	2020-08-18	22.5
9264	T	2020-08-19	22.454683303833008
9265	T	2020-08-20	22.409366607666016
9266	T	2020-08-21	22.424470901489258
9267	T	2020-08-24	22.6812686920166
9268	T	2020-08-25	22.58308219909668
9269	T	2020-08-26	22.65105628967285
9270	T	2020-08-27	22.58308219909668
9271	T	2020-08-28	22.68882179260254
9272	T	2020-08-31	22.515106201171875
9273	T	2020-09-01	22.25830841064453
9274	T	2020-09-02	22.432024002075195
9275	T	2020-09-03	22.34894371032715
9276	T	2020-09-04	22.220544815063477
9277	T	2020-09-08	22.28852081298828
9278	T	2020-09-09	22.18277931213379
9279	T	2020-09-10	21.835346221923828
9280	T	2020-09-11	21.903322219848633
9281	T	2020-09-14	22.009063720703125
9282	T	2020-09-15	21.99395751953125
9283	T	2020-09-16	22.084592819213867
9284	T	2020-09-17	21.956193923950195
9285	T	2020-09-18	21.850452423095703
9286	T	2020-09-21	21.62386703491211
9287	T	2020-09-22	21.533233642578125
9288	T	2020-09-23	21.049848556518555
9289	T	2020-09-24	21.178247451782227
9290	T	2020-09-25	21.178247451782227
9291	T	2020-09-28	21.43504524230957
9292	T	2020-09-29	21.374622344970703
9293	T	2020-09-30	21.533233642578125
9294	T	2020-10-01	21.51812744140625
9295	T	2020-10-02	21.661630630493164
9296	T	2020-10-05	21.65407943725586
9297	T	2020-10-06	21.684289932250977
9298	T	2020-10-07	21.75226593017578
9299	T	2020-10-08	21.608760833740234
9300	T	2020-10-09	21.389728546142578
9301	T	2020-10-12	21.24622344970703
9302	T	2020-10-13	20.95921516418457
9303	T	2020-10-14	20.762840270996094
9304	T	2020-10-15	20.732627868652344
9305	T	2020-10-16	20.64199447631836
9306	T	2020-10-19	20.302114486694336
9307	T	2020-10-20	20.21147918701172
9308	T	2020-10-21	20.1812686920166
9309	T	2020-10-22	21.359516143798828
9310	T	2020-10-23	21.0120849609375
9311	T	2020-10-26	20.679758071899414
9312	T	2020-10-27	20.332326889038086
9313	T	2020-10-28	20.015106201171875
9314	T	2020-10-29	20.21147918701172
9315	T	2020-10-30	20.407854080200195
9316	T	2020-11-02	20.649547576904297
9317	T	2020-11-03	20.74018096923828
9318	T	2020-11-04	20.42296028137207
9319	T	2020-11-05	20.77794647216797
9320	T	2020-11-06	20.72507667541504
9321	T	2020-11-09	21.374622344970703
9322	T	2020-11-10	21.790029525756836
9323	T	2020-11-11	21.69939613342285
9324	T	2020-11-12	21.480363845825195
9325	T	2020-11-13	21.835346221923828
9326	T	2020-11-16	21.880664825439453
9327	T	2020-11-17	21.925981521606445
9328	T	2020-11-18	21.616313934326172
9329	T	2020-11-19	21.359516143798828
9330	T	2020-11-20	21.389728546142578
9331	T	2020-11-23	21.616313934326172
9332	T	2020-11-24	22.07703971862793
9333	T	2020-11-25	21.895769119262695
9334	T	2020-11-27	21.925981521606445
9335	T	2020-11-30	21.714502334594727
9336	T	2020-12-01	21.80513572692871
9337	T	2020-12-02	21.971298217773438
9338	T	2020-12-03	22.07703971862793
9339	T	2020-12-04	22.31117820739746
9340	T	2020-12-07	22.386707305908203
9341	T	2020-12-08	23.27039337158203
9342	T	2020-12-09	23.761329650878906
9343	T	2020-12-10	23.179758071899414
9344	T	2020-12-11	23.421449661254883
9345	T	2020-12-14	23.074018478393555
9346	T	2020-12-15	23.096677780151367
9347	T	2020-12-16	22.877643585205078
9348	T	2020-12-17	22.371601104736328
9349	T	2020-12-18	22.2054386138916
9350	T	2020-12-21	21.91087532043457
9351	T	2020-12-22	21.450151443481445
9352	T	2020-12-23	21.714502334594727
9353	T	2020-12-24	21.6691837310791
9354	T	2020-12-28	21.563444137573242
9355	T	2020-12-29	21.555891036987305
9356	T	2020-12-30	21.51812744140625
9357	T	2020-12-31	21.72205352783203
9358	T	2021-01-04	22.23564910888672
9359	T	2021-01-05	22.09969711303711
9360	T	2021-01-06	22.530210494995117
9361	T	2021-01-07	22.590633392333984
9362	T	2021-01-08	21.918428421020508
9363	T	2021-01-11	21.80513572692871
9364	T	2021-01-12	21.714502334594727
9365	T	2021-01-13	21.608760833740234
9366	T	2021-01-14	22.122356414794922
9367	T	2021-01-15	22.031721115112305
9368	T	2021-01-19	21.865558624267578
9369	T	2021-01-20	21.873111724853516
9370	T	2021-01-21	21.77492332458496
9371	T	2021-01-22	21.850452423095703
9372	T	2021-01-25	21.986404418945312
9373	T	2021-01-26	22.469789505004883
9374	T	2021-01-27	22.009063720703125
9375	T	2021-01-28	21.75226593017578
9376	T	2021-01-29	21.62386703491211
9377	T	2021-02-01	21.638973236083984
9378	T	2021-02-02	21.555891036987305
9379	T	2021-02-03	21.533233642578125
9380	T	2021-02-04	21.820241928100586
9381	T	2021-02-05	21.850452423095703
9382	T	2021-02-08	21.72960662841797
9383	T	2021-02-09	21.616313934326172
9384	T	2021-02-10	21.563444137573242
9385	T	2021-02-11	21.6691837310791
9386	T	2021-02-12	21.75226593017578
9387	T	2021-02-16	21.880664825439453
9388	T	2021-02-17	22.333837509155273
9389	T	2021-02-18	22.07703971862793
9390	T	2021-02-19	21.903322219848633
9391	T	2021-02-22	22.145015716552734
9392	T	2021-02-23	22.039274215698242
9393	T	2021-02-24	22.190332412719727
9394	T	2021-02-25	21.62386703491211
9395	T	2021-02-26	21.06495475769043
9396	T	2021-03-01	21.21601104736328
9397	T	2021-03-02	21.314199447631836
9398	T	2021-03-03	21.691843032836914
9399	T	2021-03-04	21.842899322509766
9400	T	2021-03-05	22.371601104736328
9401	T	2021-03-08	22.65105628967285
9402	T	2021-03-09	22.386707305908203
9403	T	2021-03-10	22.65105628967285
9404	T	2021-03-11	22.31117820739746
9405	T	2021-03-12	22.515106201171875
9406	T	2021-03-15	22.60573959350586
9407	T	2021-03-16	22.65105628967285
9408	T	2021-03-17	22.771902084350586
9409	T	2021-03-18	22.666162490844727
9410	T	2021-03-19	22.477340698242188
9411	T	2021-03-22	22.65105628967285
9412	T	2021-03-23	22.65860939025879
9413	T	2021-03-24	22.65105628967285
9414	T	2021-03-25	22.719032287597656
9415	T	2021-03-26	22.892749786376953
9416	T	2021-03-29	23.081571578979492
9417	T	2021-03-30	23.209970474243164
9418	T	2021-03-31	22.862537384033203
9419	T	2021-04-01	23.013595581054688
9420	T	2021-04-05	23.19486427307129
9421	T	2021-04-06	23.398792266845703
9422	T	2021-04-07	23.361026763916016
9423	T	2021-04-08	22.65860939025879
9424	T	2021-04-09	22.68882179260254
9425	T	2021-04-12	22.628398895263672
9426	T	2021-04-13	22.379154205322266
9427	T	2021-04-14	22.454683303833008
9428	T	2021-04-15	22.469789505004883
9429	T	2021-04-16	22.620845794677734
9430	T	2021-04-19	22.65105628967285
9431	T	2021-04-20	22.575529098510742
9432	T	2021-04-21	22.74169158935547
9433	T	2021-04-22	23.685800552368164
9434	T	2021-04-23	23.71601104736328
9435	T	2021-04-26	23.34592056274414
9436	T	2021-04-27	23.24018096923828
9437	T	2021-04-28	23.383686065673828
9438	T	2021-04-29	23.67069435119629
9439	T	2021-04-30	23.72356414794922
9440	T	2021-05-03	23.791540145874023
9441	T	2021-05-04	24.184289932250977
9442	T	2021-05-05	24.191843032836914
9443	T	2021-05-06	24.478851318359375
9444	T	2021-05-07	24.290029525756836
9445	T	2021-05-10	24.645015716552734
9446	T	2021-05-11	24.365558624267578
9447	T	2021-05-12	24.146526336669922
9448	T	2021-05-13	24.327795028686523
9449	T	2021-05-14	24.350452423095703
9450	T	2021-05-17	23.6933536529541
9451	T	2021-05-18	22.3187313079834
9452	T	2021-05-19	21.873111724853516
9453	T	2021-05-20	22.386707305908203
9454	T	2021-05-21	22.666162490844727
9455	T	2021-05-24	22.469789505004883
9456	T	2021-05-25	22.29607391357422
9457	T	2021-05-26	22.3187313079834
9458	T	2021-05-27	22.439577102661133
9459	T	2021-05-28	22.228097915649414
9460	T	2021-06-01	22.145015716552734
9461	T	2021-06-02	22.36404800415039
9462	T	2021-06-03	22.07703971862793
9463	T	2021-06-04	22.107250213623047
9464	T	2021-06-07	21.9637451171875
9465	T	2021-06-08	21.88821792602539
9466	T	2021-06-09	21.91087532043457
9467	T	2021-06-10	22.039274215698242
9468	T	2021-06-11	22.145015716552734
9469	T	2021-06-14	21.971298217773438
9470	T	2021-06-15	22.114803314208984
9471	T	2021-06-16	21.948640823364258
9472	T	2021-06-17	21.70694923400879
9473	T	2021-06-18	21.638973236083984
9474	T	2021-06-21	21.850452423095703
9475	T	2021-06-22	21.737159729003906
9476	T	2021-06-23	21.638973236083984
9477	T	2021-06-24	21.744712829589844
9478	T	2021-06-25	21.820241928100586
9479	T	2021-06-28	21.737159729003906
9480	T	2021-06-29	21.646526336669922
9481	T	2021-06-30	21.737159729003906
9482	T	2021-07-01	21.986404418945312
9483	T	2021-07-02	22.07703971862793
9484	T	2021-07-06	21.918428421020508
9485	T	2021-07-07	21.850452423095703
9486	T	2021-07-08	21.28398895263672
9487	T	2021-07-09	21.4879150390625
9488	T	2021-07-12	21.510574340820312
9489	T	2021-07-13	21.351964950561523
9490	T	2021-07-14	21.344411849975586
9491	T	2021-07-15	21.472810745239258
9492	T	2021-07-16	21.404834747314453
9493	T	2021-07-19	20.989425659179688
9494	T	2021-07-20	21.080059051513672
9495	T	2021-07-21	21.072507858276367
9496	T	2021-07-22	21.155588150024414
9497	T	2021-07-23	21.261329650878906
9498	T	2021-07-26	21.28398895263672
9499	T	2021-07-27	21.29909324645996
9500	T	2021-07-28	21.155588150024414
9501	T	2021-07-29	21.367069244384766
9502	T	2021-07-30	21.185800552368164
9503	T	2021-08-02	21.231117248535156
9504	T	2021-08-03	21.291540145874023
9505	T	2021-08-04	21.03474235534668
9506	T	2021-08-05	21.102718353271484
9507	T	2021-08-06	21.11782455444336
9508	T	2021-08-09	21.03474235534668
9509	T	2021-08-10	21.21601104736328
9510	T	2021-08-11	21.268882751464844
9511	T	2021-08-12	21.16314125061035
9512	T	2021-08-13	21.291540145874023
9513	T	2021-08-16	21.29909324645996
9514	T	2021-08-17	21.291540145874023
9515	T	2021-08-18	21.019636154174805
9516	T	2021-08-19	20.79305076599121
9517	T	2021-08-20	20.82326316833496
9518	T	2021-08-23	20.785497665405273
9519	T	2021-08-24	20.732627868652344
9520	T	2021-08-25	20.7175235748291
9521	T	2021-08-26	20.407854080200195
9522	T	2021-08-27	20.490936279296875
9523	T	2021-08-30	20.566465377807617
9524	T	2021-08-31	20.709970474243164
9525	T	2021-09-01	20.5362548828125
9526	T	2021-09-02	20.87613296508789
9527	T	2021-09-03	20.815710067749023
9528	T	2021-09-07	20.709970474243164
9529	T	2021-09-08	20.84592056274414
9530	T	2021-09-09	20.709970474243164
9531	T	2021-09-10	20.528701782226562
9532	T	2021-09-13	20.785497665405273
9533	T	2021-09-14	20.64199447631836
9534	T	2021-09-15	20.82326316833496
9535	T	2021-09-16	20.84592056274414
9536	T	2021-09-17	20.79305076599121
9537	T	2021-09-20	20.551359176635742
9538	T	2021-09-21	20.362537384033203
9539	T	2021-09-22	20.40030288696289
9540	T	2021-09-23	20.5362548828125
9541	T	2021-09-24	20.490936279296875
9542	T	2021-09-27	20.69486427307129
9543	T	2021-09-28	20.574018478393555
9544	T	2021-09-29	20.69486427307129
9545	T	2021-09-30	20.40030288696289
9546	T	2021-10-01	20.513595581054688
9547	T	2021-10-04	20.581571578979492
9548	T	2021-10-05	20.657100677490234
9549	T	2021-10-06	20.626888275146484
9550	T	2021-10-07	20.460725784301758
9551	T	2021-10-08	20.219032287597656
9552	T	2021-10-11	19.66012191772461
9553	T	2021-10-12	19.20694923400879
9554	T	2021-10-13	19.108760833740234
9555	T	2021-10-14	19.350452423095703
9556	T	2021-10-15	19.41087532043457
9557	T	2021-10-18	19.131420135498047
9558	T	2021-10-19	19.327795028686523
9559	T	2021-10-20	19.569486618041992
9560	T	2021-10-21	19.456193923950195
9561	T	2021-10-22	19.25226593017578
9562	T	2021-10-25	19.365558624267578
9563	T	2021-10-26	19.161630630493164
9564	T	2021-10-27	18.927492141723633
9565	T	2021-10-28	19.297582626342773
9566	T	2021-10-29	19.078550338745117
9567	T	2021-11-01	19.161630630493164
9568	T	2021-11-02	19.055891036987305
9569	T	2021-11-03	19.01812744140625
9570	T	2021-11-04	18.731117248535156
9571	T	2021-11-05	18.957704544067383
9572	T	2021-11-08	18.791540145874023
9573	T	2021-11-09	18.66314125061035
9574	T	2021-11-10	18.844411849975586
9575	T	2021-11-11	18.821752548217773
9576	T	2021-11-12	18.83685874938965
9577	T	2021-11-15	18.731117248535156
9578	T	2021-11-16	18.625377655029297
9579	T	2021-11-17	18.625377655029297
9580	T	2021-11-18	18.421449661254883
9581	T	2021-11-19	18.22507667541504
9582	T	2021-11-22	18.655588150024414
9583	T	2021-11-23	18.70090675354004
9584	T	2021-11-24	18.48187255859375
9585	T	2021-11-26	18.29305076599121
9586	T	2021-11-29	18.043806076049805
9587	T	2021-11-30	17.243202209472656
9588	T	2021-12-01	16.790029525756836
9589	T	2021-12-02	17.409366607666016
9590	T	2021-12-03	17.719032287597656
9591	T	2021-12-06	17.58308219909668
9592	T	2021-12-07	17.432024002075195
9593	T	2021-12-08	17.5
9594	T	2021-12-09	17.326284408569336
9595	T	2021-12-10	17.250755310058594
9596	T	2021-12-13	16.948640823364258
9597	T	2021-12-14	16.835346221923828
9598	T	2021-12-15	16.744712829589844
9599	T	2021-12-16	17.907854080200195
9600	T	2021-12-17	17.960725784301758
9601	T	2021-12-20	18.27039337158203
9602	T	2021-12-21	18.48187255859375
9603	T	2021-12-22	18.71601104736328
9604	T	2021-12-23	18.78398895263672
9605	T	2021-12-27	18.71601104736328
9606	T	2021-12-28	18.74622344970703
9607	T	2021-12-29	18.610271453857422
9608	T	2021-12-30	18.71601104736328
9609	T	2021-12-31	18.580059051513672
9610	T	2022-01-03	19.20694923400879
9611	T	2022-01-04	19.365558624267578
9612	T	2022-01-05	19.79607391357422
9613	T	2022-01-06	19.720544815063477
9614	T	2022-01-07	19.856494903564453
9615	T	2022-01-10	19.984893798828125
9616	T	2022-01-11	19.89426040649414
9617	T	2022-01-12	19.977340698242188
9618	T	2022-01-13	20.24169158935547
9619	T	2022-01-14	20.528701782226562
9620	T	2022-01-18	20.626888275146484
9621	T	2022-01-19	20.604230880737305
9622	T	2022-01-20	20.407854080200195
9623	T	2022-01-21	20.098186492919922
9624	T	2022-01-24	19.89426040649414
9625	T	2022-01-25	20.0
9626	T	2022-01-26	18.315710067749023
9627	T	2022-01-27	18.2175235748291
9628	T	2022-01-28	19.04078483581543
9629	T	2022-01-31	19.25981903076172
9630	T	2022-02-01	18.444108963012695
9631	T	2022-02-02	18.53474235534668
9632	T	2022-02-03	18.549848556518555
9633	T	2022-02-04	18.18731117248535
9634	T	2022-02-07	18.074018478393555
9635	T	2022-02-08	18.081571578979492
9636	T	2022-02-09	18.504531860351562
9637	T	2022-02-10	18.315710067749023
9638	T	2022-02-11	18.22507667541504
9639	T	2022-02-14	18.164653778076172
9640	T	2022-02-15	18.383686065673828
9641	T	2022-02-16	18.081571578979492
9642	T	2022-02-17	17.945619583129883
9643	T	2022-02-18	18.028701782226562
9644	T	2022-02-22	17.938066482543945
9645	T	2022-02-23	17.756797790527344
9646	T	2022-02-24	17.545316696166992
9647	T	2022-02-25	18.05891227722168
9648	T	2022-02-28	17.892749786376953
9649	T	2022-03-01	17.771902084350586
9650	T	2022-03-02	17.990936279296875
9651	T	2022-03-03	18.05891227722168
9652	T	2022-03-04	18.028701782226562
9653	T	2022-03-07	17.802114486694336
9654	T	2022-03-08	17.371601104736328
9655	T	2022-03-09	17.567975997924805
9656	T	2022-03-10	17.515106201171875
9657	T	2022-03-11	17.515106201171875
9658	T	2022-03-14	17.28852081298828
9659	T	2022-03-15	17.439577102661133
9660	T	2022-03-16	17.515106201171875
9661	T	2022-03-17	17.515106201171875
9662	T	2022-03-18	17.537763595581055
9663	T	2022-03-21	17.492446899414062
9664	T	2022-03-22	17.530210494995117
9665	T	2022-03-23	17.530210494995117
9666	T	2022-03-24	17.620845794677734
9667	T	2022-03-25	18.00604248046875
9668	T	2022-03-28	18.028701782226562
9669	T	2022-03-29	18.119335174560547
9670	T	2022-03-30	18.232627868652344
9671	T	2022-03-31	17.847431182861328
9672	T	2022-04-01	18.11178207397461
9673	T	2022-04-04	18.262840270996094
9674	T	2022-04-05	18.043806076049805
9675	T	2022-04-06	18.149547576904297
9676	T	2022-04-07	17.92296028137207
9677	T	2022-04-08	18.232627868652344
9678	T	2022-04-11	19.6299991607666
9679	T	2022-04-12	19.559999465942383
9680	T	2022-04-13	19.420000076293945
9681	T	2022-04-14	19.540000915527344
9682	T	2022-04-18	19.459999084472656
9683	T	2022-04-19	19.489999771118164
9684	T	2022-04-20	19.43000030517578
9685	T	2022-04-21	20.209999084472656
9686	T	2022-04-22	19.520000457763672
9687	T	2022-04-25	19.510000228881836
9688	T	2022-04-26	19.299999237060547
9689	T	2022-04-27	19.06999969482422
9690	T	2022-04-28	19.420000076293945
9691	T	2022-04-29	18.860000610351562
9692	T	2022-05-02	19.1200008392334
9693	T	2022-05-03	19.329999923706055
9694	T	2022-05-04	19.950000762939453
9695	T	2022-05-05	19.950000762939453
9696	T	2022-05-06	20.030000686645508
9697	T	2022-05-09	19.549999237060547
9698	T	2022-05-10	19.360000610351562
9699	T	2022-05-11	19.43000030517578
9700	T	2022-05-12	19.719999313354492
9701	T	2022-05-13	19.84000015258789
9702	T	2022-05-16	20.280000686645508
9703	T	2022-05-17	20.56999969482422
9704	T	2022-05-18	20.229999542236328
9705	T	2022-05-19	20.209999084472656
9706	T	2022-05-20	20.399999618530273
9707	T	2022-05-23	20.739999771118164
9708	T	2022-05-24	21.15999984741211
9709	T	2022-05-25	21.299999237060547
9710	T	2022-05-26	21.31999969482422
9711	T	2022-05-27	21.290000915527344
9712	T	2022-05-31	21.290000915527344
9713	T	2022-06-01	21.219999313354492
9714	T	2022-06-02	21.190000534057617
9715	T	2022-06-03	20.899999618530273
9716	T	2022-06-06	20.940000534057617
9717	T	2022-06-07	21.139999389648438
9718	T	2022-06-08	21.049999237060547
9719	T	2022-06-09	20.8799991607666
9720	T	2022-06-10	20.690000534057617
9721	T	2022-06-13	19.760000228881836
9722	T	2022-06-14	19.450000762939453
9723	T	2022-06-15	19.440000534057617
9724	T	2022-06-16	18.959999084472656
9725	T	2022-06-17	19.3799991607666
9726	T	2022-06-21	19.959999084472656
9727	T	2022-06-22	20.31999969482422
9728	T	2022-06-23	20.610000610351562
9729	T	2022-06-24	20.989999771118164
9730	T	2022-06-27	20.780000686645508
9731	T	2022-06-28	20.610000610351562
9732	T	2022-06-29	20.950000762939453
9733	T	2022-06-30	20.959999084472656
9734	T	2022-07-01	21.309999465942383
9735	T	2022-07-05	21.170000076293945
9736	T	2022-07-06	21.09000015258789
9737	T	2022-07-07	21.149999618530273
9738	T	2022-07-08	20.799999237060547
9739	T	2022-07-11	20.65999984741211
9740	T	2022-07-12	20.600000381469727
9741	T	2022-07-13	20.450000762939453
9742	T	2022-07-14	20.329999923706055
9743	T	2022-07-15	20.56999969482422
9744	T	2022-07-18	20.530000686645508
9745	T	2022-07-19	20.799999237060547
9746	T	2022-07-20	20.479999542236328
9747	T	2022-07-21	18.920000076293945
9748	T	2022-07-22	18.399999618530273
9749	T	2022-07-25	18.530000686645508
9750	T	2022-07-26	18.299999237060547
9751	T	2022-07-27	18.389999389648438
9752	T	2022-07-28	18.579999923706055
9753	T	2022-07-29	18.780000686645508
9754	T	2022-08-01	18.729999542236328
9755	T	2022-08-02	18.360000610351562
9756	T	2022-08-03	18.3700008392334
9757	T	2022-08-04	18.270000457763672
9758	T	2022-08-05	18.350000381469727
9759	T	2022-08-08	18.0
9760	T	2022-08-09	18.100000381469727
9761	T	2022-08-10	18.010000228881836
9762	T	2022-08-11	18.040000915527344
9763	T	2022-08-12	18.270000457763672
9764	T	2022-08-15	18.389999389648438
9765	T	2022-08-16	18.56999969482422
9766	T	2022-08-17	18.420000076293945
9767	T	2022-08-18	18.43000030517578
9768	T	2022-08-19	18.43000030517578
9769	T	2022-08-22	18.1299991607666
9770	T	2022-08-23	18.059999465942383
9771	T	2022-08-24	18.010000228881836
9772	T	2022-08-25	18.09000015258789
9773	T	2022-08-26	17.889999389648438
9774	T	2022-08-29	17.780000686645508
9775	T	2022-08-30	17.81999969482422
9776	T	2022-08-31	17.540000915527344
9777	T	2022-09-01	17.5
9778	T	2022-09-02	17.190000534057617
9779	T	2022-09-06	16.790000915527344
9780	T	2022-09-07	16.8700008392334
9781	T	2022-09-08	16.770000457763672
9782	T	2022-09-09	17.030000686645508
9783	T	2022-09-12	17.3799991607666
9784	T	2022-09-13	16.829999923706055
9785	T	2022-09-14	16.770000457763672
9786	T	2022-09-15	16.760000228881836
9787	T	2022-09-16	16.739999771118164
9788	T	2022-09-19	16.760000228881836
9789	T	2022-09-20	16.559999465942383
9790	T	2022-09-21	16.25
9791	T	2022-09-22	16.239999771118164
9792	T	2022-09-23	16.010000228881836
9793	T	2022-09-26	15.670000076293945
9794	T	2022-09-27	15.729999542236328
9795	T	2022-09-28	15.829999923706055
9796	T	2022-09-29	15.529999732971191
9797	T	2022-09-30	15.34000015258789
9798	T	2022-10-03	15.899999618530273
9799	T	2022-10-04	16.09000015258789
9800	T	2022-10-05	15.930000305175781
9801	T	2022-10-06	15.319999694824219
9802	T	2022-10-07	14.9399995803833
9803	T	2022-10-10	14.899999618530273
9804	T	2022-10-11	14.8100004196167
9805	T	2022-10-12	14.630000114440918
9806	T	2022-10-13	15.119999885559082
9807	T	2022-10-14	14.989999771118164
9808	T	2022-10-17	15.3100004196167
9809	T	2022-10-18	15.600000381469727
9810	T	2022-10-19	15.539999961853027
9811	T	2022-10-20	16.739999771118164
9812	T	2022-10-21	17.100000381469727
9813	T	2022-10-24	17.510000228881836
9814	T	2022-10-25	17.690000534057617
9815	T	2022-10-26	18.139999389648438
9816	T	2022-10-27	18.030000686645508
9817	T	2022-10-28	18.479999542236328
9818	T	2022-10-31	18.229999542236328
9819	T	2022-11-01	18.350000381469727
9820	T	2022-11-02	18.43000030517578
9821	T	2022-11-03	18.170000076293945
9822	T	2022-11-04	18.31999969482422
9823	T	2022-11-07	18.360000610351562
9824	T	2022-11-08	18.56999969482422
9825	T	2022-11-09	18.3799991607666
9826	T	2022-11-10	18.84000015258789
9827	T	2022-11-11	19.049999237060547
9828	T	2022-11-14	19.059999465942383
9829	T	2022-11-15	19.020000457763672
9830	T	2022-11-16	18.93000030517578
9831	T	2022-11-17	18.950000762939453
9832	T	2022-11-18	18.969999313354492
9833	T	2022-11-21	18.84000015258789
9834	T	2022-11-22	19.0
9835	T	2022-11-23	19.09000015258789
9836	T	2022-11-25	19.1200008392334
9837	T	2022-11-28	18.81999969482422
9838	T	2022-11-29	19.010000228881836
9839	T	2022-11-30	19.280000686645508
9840	T	2022-12-01	19.190000534057617
9841	T	2022-12-02	19.020000457763672
9842	T	2022-12-05	18.75
9843	T	2022-12-06	19.170000076293945
9844	T	2022-12-07	19.299999237060547
9845	T	2022-12-08	19.1200008392334
9846	T	2022-12-09	19.09000015258789
9847	T	2022-12-12	19.299999237060547
9848	T	2022-12-13	19.1200008392334
9849	T	2022-12-14	18.899999618530273
9850	T	2022-12-15	18.469999313354492
9851	T	2022-12-16	18.489999771118164
9852	T	2022-12-19	17.860000610351562
9853	T	2022-12-20	18.06999969482422
9854	T	2022-12-21	18.149999618530273
9855	T	2022-12-22	18.270000457763672
9856	T	2022-12-23	18.309999465942383
9857	T	2022-12-27	18.459999084472656
9858	T	2022-12-28	18.219999313354492
9859	T	2022-12-29	18.450000762939453
9860	T	2022-12-30	18.40999984741211
9861	T	2023-01-03	18.739999771118164
9862	T	2023-01-04	19.139999389648438
9863	T	2023-01-05	19.209999084472656
9864	T	2023-01-06	19.530000686645508
9865	T	2023-01-09	19.040000915527344
9866	T	2023-01-10	19.469999313354492
9867	T	2023-01-11	19.40999984741211
9868	T	2023-01-12	19.40999984741211
9869	T	2023-01-13	19.549999237060547
9870	T	2023-01-17	19.329999923706055
9871	T	2023-01-18	19.020000457763672
9872	T	2023-01-19	18.940000534057617
9873	T	2023-01-20	19.229999542236328
9874	T	2023-01-23	19.100000381469727
9875	T	2023-01-24	19.15999984741211
9876	T	2023-01-25	20.420000076293945
9877	T	2023-01-26	20.0
9878	T	2023-01-27	19.950000762939453
9879	T	2023-01-30	20.15999984741211
9880	T	2023-01-31	20.3700008392334
9881	T	2023-02-01	20.18000030517578
9882	T	2023-02-02	20.280000686645508
9883	T	2023-02-03	19.829999923706055
9884	T	2023-02-06	19.579999923706055
9885	T	2023-02-07	19.25
9886	T	2023-02-08	19.15999984741211
9887	T	2023-02-09	18.969999313354492
9888	T	2023-02-10	19.06999969482422
9889	T	2023-02-13	19.260000228881836
9890	T	2023-02-14	19.149999618530273
9891	T	2023-02-15	19.25
9892	T	2023-02-16	19.260000228881836
9893	T	2023-02-17	19.440000534057617
9894	T	2023-02-21	19.209999084472656
9895	T	2023-02-22	19.3799991607666
9896	T	2023-02-23	19.350000381469727
9897	T	2023-02-24	19.239999771118164
9898	T	2023-02-27	19.030000686645508
9899	T	2023-02-28	18.90999984741211
9900	T	2023-03-01	18.65999984741211
9901	T	2023-03-02	18.65999984741211
9902	T	2023-03-03	18.809999465942383
9903	T	2023-03-06	18.770000457763672
9904	T	2023-03-07	18.709999084472656
9905	T	2023-03-08	18.610000610351562
9906	T	2023-03-09	18.31999969482422
9907	T	2023-03-10	18.43000030517578
9908	T	2023-03-13	18.299999237060547
9909	T	2023-03-14	18.440000534057617
9910	T	2023-03-15	18.309999465942383
9911	T	2023-03-16	18.389999389648438
9912	T	2023-03-17	18.1299991607666
9913	T	2023-03-20	18.489999771118164
9914	T	2023-03-21	18.540000915527344
9915	T	2023-03-22	18.389999389648438
9916	T	2023-03-23	18.459999084472656
9917	T	2023-03-24	18.610000610351562
9918	T	2023-03-27	18.8700008392334
9919	T	2023-03-28	18.719999313354492
9920	T	2023-03-29	19.0
9921	T	2023-03-30	19.079999923706055
9922	T	2023-03-31	19.25
9923	T	2023-04-03	19.389999389648438
9924	T	2023-04-04	19.639999389648438
9925	T	2023-04-05	19.8799991607666
9926	T	2023-04-06	19.649999618530273
9927	T	2023-04-10	19.56999969482422
9928	T	2023-04-11	19.690000534057617
9929	T	2023-04-12	19.770000457763672
9930	T	2023-04-13	19.959999084472656
9931	T	2023-04-14	19.93000030517578
9932	T	2023-04-17	19.790000915527344
9933	T	2023-04-18	19.81999969482422
9934	T	2023-04-19	19.700000762939453
9935	T	2023-04-20	17.649999618530273
9936	T	2023-04-21	18.219999313354492
9937	T	2023-04-24	17.530000686645508
9938	T	2023-04-25	17.510000228881836
9939	T	2023-04-26	17.200000762939453
9940	T	2023-04-27	17.610000610351562
9941	T	2023-04-28	17.670000076293945
9942	T	2023-05-01	17.5
9943	T	2023-05-02	17.06999969482422
9944	T	2023-05-03	17.09000015258789
9945	T	2023-05-04	16.90999984741211
9946	T	2023-05-05	17.1299991607666