va-project/scraper/Companies_Data/VZ_Data/VZ_price_history.csv

1	symbol	date	Closing Price
2	VZ	1983-11-21	7.8971781730651855
3	VZ	1983-11-22	7.869073867797852
4	VZ	1983-11-23	7.826918125152588
5	VZ	1983-11-25	7.742607116699219
6	VZ	1983-11-28	7.531827926635742
7	VZ	1983-11-29	7.447516918182373
8	VZ	1983-11-30	7.447516918182373
9	VZ	1983-12-01	7.447516918182373
10	VZ	1983-12-02	7.433465003967285
11	VZ	1983-12-05	7.3491530418396
12	VZ	1983-12-06	7.377256870269775
13	VZ	1983-12-07	7.447516918182373
14	VZ	1983-12-08	7.4615678787231445
15	VZ	1983-12-09	7.475619792938232
16	VZ	1983-12-12	7.4896721839904785
17	VZ	1983-12-13	7.60208797454834
18	VZ	1983-12-14	7.630191802978516
19	VZ	1983-12-15	7.573984146118164
20	VZ	1983-12-16	7.616139888763428
21	VZ	1983-12-19	7.588036060333252
22	VZ	1983-12-20	7.54587984085083
23	VZ	1983-12-21	7.503724098205566
24	VZ	1983-12-22	7.405361175537109
25	VZ	1983-12-23	7.3632049560546875
26	VZ	1983-12-27	7.321049213409424
27	VZ	1983-12-28	7.377256870269775
28	VZ	1983-12-29	7.3632049560546875
29	VZ	1983-12-30	7.335101127624512
30	VZ	1984-01-03	7.54587984085083
31	VZ	1984-01-04	7.7707109451293945
32	VZ	1984-01-05	7.840970039367676
33	VZ	1984-01-06	7.981489181518555
34	VZ	1984-01-09	7.8831257820129395
35	VZ	1984-01-10	7.911230087280273
36	VZ	1984-01-11	7.925282001495361
37	VZ	1984-01-12	7.981489181518555
38	VZ	1984-01-13	8.037696838378906
39	VZ	1984-01-16	8.107956886291504
40	VZ	1984-01-17	8.178215980529785
41	VZ	1984-01-18	8.206319808959961
42	VZ	1984-01-19	8.206319808959961
43	VZ	1984-01-20	8.262528419494629
44	VZ	1984-01-23	8.220372200012207
45	VZ	1984-01-24	8.206319808959961
46	VZ	1984-01-25	8.220372200012207
47	VZ	1984-01-26	8.178215980529785
48	VZ	1984-01-27	8.290632247924805
49	VZ	1984-01-30	8.262528419494629
50	VZ	1984-01-31	8.304683685302734
51	VZ	1984-02-01	8.332786560058594
52	VZ	1984-02-02	8.403046607971191
53	VZ	1984-02-03	8.276579856872559
54	VZ	1984-02-06	8.234423637390137
55	VZ	1984-02-07	8.220372200012207
56	VZ	1984-02-08	7.925282001495361
57	VZ	1984-02-09	7.939333915710449
58	VZ	1984-02-10	7.8971781730651855
59	VZ	1984-02-13	7.8831257820129395
60	VZ	1984-02-14	7.981489181518555
61	VZ	1984-02-15	8.037696838378906
62	VZ	1984-02-16	8.15011215209961
63	VZ	1984-02-17	8.15011215209961
64	VZ	1984-02-21	8.065800666809082
65	VZ	1984-02-22	7.967438220977783
66	VZ	1984-02-23	7.8831257820129395
67	VZ	1984-02-24	7.995541095733643
68	VZ	1984-02-27	7.967438220977783
69	VZ	1984-02-28	7.826918125152588
70	VZ	1984-02-29	7.953385829925537
71	VZ	1984-03-01	8.079853057861328
72	VZ	1984-03-02	8.192268371582031
73	VZ	1984-03-05	8.037696838378906
74	VZ	1984-03-06	8.051749229431152
75	VZ	1984-03-07	8.023645401000977
76	VZ	1984-03-08	8.00959300994873
77	VZ	1984-03-09	7.939333915710449
78	VZ	1984-03-12	7.939333915710449
79	VZ	1984-03-13	7.953385829925537
80	VZ	1984-03-14	7.967438220977783
81	VZ	1984-03-15	7.953385829925537
82	VZ	1984-03-16	8.051749229431152
83	VZ	1984-03-19	7.967438220977783
84	VZ	1984-03-20	8.023645401000977
85	VZ	1984-03-21	7.995541095733643
86	VZ	1984-03-22	7.981489181518555
87	VZ	1984-03-23	8.023645401000977
88	VZ	1984-03-26	7.8831257820129395
89	VZ	1984-03-27	7.8831257820129395
90	VZ	1984-03-28	7.8971781730651855
91	VZ	1984-03-29	7.925282001495361
92	VZ	1984-03-30	7.911230087280273
93	VZ	1984-04-02	7.8128662109375
94	VZ	1984-04-03	7.8128662109375
95	VZ	1984-04-04	7.728555202484131
96	VZ	1984-04-05	7.630191802978516
97	VZ	1984-04-06	7.672347068786621
98	VZ	1984-04-09	7.559932231903076
99	VZ	1984-04-10	7.559932231903076
100	VZ	1984-04-11	7.4896721839904785
101	VZ	1984-04-12	7.4896721839904785
102	VZ	1984-04-13	7.4615678787231445
103	VZ	1984-04-16	7.447516918182373
104	VZ	1984-04-17	7.54587984085083
105	VZ	1984-04-18	7.517776012420654
106	VZ	1984-04-19	7.503724098205566
107	VZ	1984-04-23	7.531827926635742
108	VZ	1984-04-24	7.644242763519287
109	VZ	1984-04-25	7.742607116699219
110	VZ	1984-04-26	7.869073867797852
111	VZ	1984-04-27	7.784762859344482
112	VZ	1984-04-30	7.742607116699219
113	VZ	1984-05-01	7.855021953582764
114	VZ	1984-05-02	7.939333915710449
115	VZ	1984-05-03	7.967438220977783
116	VZ	1984-05-04	7.8831257820129395
117	VZ	1984-05-07	7.840970039367676
118	VZ	1984-05-08	7.925282001495361
119	VZ	1984-05-09	7.981489181518555
120	VZ	1984-05-10	7.995541095733643
121	VZ	1984-05-11	7.953385829925537
122	VZ	1984-05-14	7.8971781730651855
123	VZ	1984-05-15	7.8831257820129395
124	VZ	1984-05-16	7.840970039367676
125	VZ	1984-05-17	7.756659030914307
126	VZ	1984-05-18	7.728555202484131
127	VZ	1984-05-21	7.728555202484131
128	VZ	1984-05-22	7.700450897216797
129	VZ	1984-05-23	7.714502811431885
130	VZ	1984-05-24	7.840970039367676
131	VZ	1984-05-25	7.714502811431885
132	VZ	1984-05-29	7.616139888763428
133	VZ	1984-05-30	7.630191802978516
134	VZ	1984-05-31	7.672347068786621
135	VZ	1984-06-01	7.8128662109375
136	VZ	1984-06-04	7.79881477355957
137	VZ	1984-06-05	7.742607116699219
138	VZ	1984-06-06	7.855021953582764
139	VZ	1984-06-07	7.826918125152588
140	VZ	1984-06-08	7.939333915710449
141	VZ	1984-06-11	7.869073867797852
142	VZ	1984-06-12	7.869073867797852
143	VZ	1984-06-13	7.8971781730651855
144	VZ	1984-06-14	7.840970039367676
145	VZ	1984-06-15	7.869073867797852
146	VZ	1984-06-18	7.953385829925537
147	VZ	1984-06-19	7.925282001495361
148	VZ	1984-06-20	7.911230087280273
149	VZ	1984-06-21	7.869073867797852
150	VZ	1984-06-22	7.869073867797852
151	VZ	1984-06-25	7.742607116699219
152	VZ	1984-06-26	7.742607116699219
153	VZ	1984-06-27	7.616139888763428
154	VZ	1984-06-28	7.644242763519287
155	VZ	1984-06-29	7.630191802978516
156	VZ	1984-07-02	7.672347068786621
157	VZ	1984-07-03	7.7707109451293945
158	VZ	1984-07-05	7.728555202484131
159	VZ	1984-07-06	7.8128662109375
160	VZ	1984-07-09	7.939333915710449
161	VZ	1984-07-10	8.051749229431152
162	VZ	1984-07-11	7.995541095733643
163	VZ	1984-07-12	8.093905448913574
164	VZ	1984-07-13	8.093905448913574
165	VZ	1984-07-16	8.051749229431152
166	VZ	1984-07-17	8.12200927734375
167	VZ	1984-07-18	8.00959300994873
168	VZ	1984-07-19	8.00959300994873
169	VZ	1984-07-20	8.023645401000977
170	VZ	1984-07-23	8.178215980529785
171	VZ	1984-07-24	8.15011215209961
172	VZ	1984-07-25	8.15011215209961
173	VZ	1984-07-26	8.262528419494629
174	VZ	1984-07-27	8.206319808959961
175	VZ	1984-07-30	8.164163589477539
176	VZ	1984-07-31	8.178215980529785
177	VZ	1984-08-01	8.178215980529785
178	VZ	1984-08-02	8.45925521850586
179	VZ	1984-08-03	8.431151390075684
180	VZ	1984-08-06	8.290632247924805
181	VZ	1984-08-07	8.220372200012207
182	VZ	1984-08-08	8.164163589477539
183	VZ	1984-08-09	8.248476028442383
184	VZ	1984-08-10	8.178215980529785
185	VZ	1984-08-13	8.276579856872559
186	VZ	1984-08-14	8.234423637390137
187	VZ	1984-08-15	8.178215980529785
188	VZ	1984-08-16	8.248476028442383
189	VZ	1984-08-17	8.262528419494629
190	VZ	1984-08-20	8.304683685302734
191	VZ	1984-08-21	8.417098999023438
192	VZ	1984-08-22	8.34683895111084
193	VZ	1984-08-23	8.388995170593262
194	VZ	1984-08-24	8.417098999023438
195	VZ	1984-08-27	8.374942779541016
196	VZ	1984-08-28	8.417098999023438
197	VZ	1984-08-29	8.403046607971191
198	VZ	1984-08-30	8.445202827453613
199	VZ	1984-08-31	8.45925521850586
200	VZ	1984-09-04	8.445202827453613
201	VZ	1984-09-05	8.388995170593262
202	VZ	1984-09-06	8.403046607971191
203	VZ	1984-09-07	8.445202827453613
204	VZ	1984-09-10	8.431151390075684
205	VZ	1984-09-11	8.445202827453613
206	VZ	1984-09-12	8.487359046936035
207	VZ	1984-09-13	8.585721969604492
208	VZ	1984-09-14	8.571669578552246
209	VZ	1984-09-17	8.571669578552246
210	VZ	1984-09-18	8.557618141174316
211	VZ	1984-09-19	8.585721969604492
212	VZ	1984-09-20	8.698137283325195
213	VZ	1984-09-21	8.712188720703125
214	VZ	1984-09-24	8.515461921691895
215	VZ	1984-09-25	8.515461921691895
216	VZ	1984-09-26	8.54356575012207
217	VZ	1984-09-27	8.67003345489502
218	VZ	1984-09-28	8.627878189086914
219	VZ	1984-10-01	8.571669578552246
220	VZ	1984-10-02	8.54356575012207
221	VZ	1984-10-03	8.515461921691895
222	VZ	1984-10-04	8.501409530639648
223	VZ	1984-10-05	8.487359046936035
224	VZ	1984-10-08	8.45925521850586
225	VZ	1984-10-09	8.445202827453613
226	VZ	1984-10-10	8.515461921691895
227	VZ	1984-10-11	8.54356575012207
228	VZ	1984-10-12	8.54356575012207
229	VZ	1984-10-15	8.627878189086914
230	VZ	1984-10-16	8.698137283325195
231	VZ	1984-10-17	8.68408489227295
232	VZ	1984-10-18	8.852707862854004
233	VZ	1984-10-19	8.894864082336426
234	VZ	1984-10-22	8.852707862854004
235	VZ	1984-10-23	8.67003345489502
236	VZ	1984-10-24	8.627878189086914
237	VZ	1984-10-25	8.67003345489502
238	VZ	1984-10-26	8.68408489227295
239	VZ	1984-10-29	8.68408489227295
240	VZ	1984-10-30	8.726241111755371
241	VZ	1984-10-31	8.7402925491333
242	VZ	1984-11-01	8.7402925491333
243	VZ	1984-11-02	8.7402925491333
244	VZ	1984-11-05	8.782448768615723
245	VZ	1984-11-06	8.824604988098145
246	VZ	1984-11-07	8.796501159667969
247	VZ	1984-11-08	8.7402925491333
248	VZ	1984-11-09	8.698137283325195
249	VZ	1984-11-12	8.67003345489502
250	VZ	1984-11-13	8.65598201751709
251	VZ	1984-11-14	8.613825798034668
252	VZ	1984-11-15	8.67003345489502
253	VZ	1984-11-16	8.68408489227295
254	VZ	1984-11-19	8.68408489227295
255	VZ	1984-11-20	8.698137283325195
256	VZ	1984-11-21	8.824604988098145
257	VZ	1984-11-23	8.965124130249023
258	VZ	1984-11-26	8.838656425476074
259	VZ	1984-11-27	8.922967910766602
260	VZ	1984-11-28	8.852707862854004
261	VZ	1984-11-29	8.824604988098145
262	VZ	1984-11-30	8.838656425476074
263	VZ	1984-12-03	8.824604988098145
264	VZ	1984-12-04	8.852707862854004
265	VZ	1984-12-05	8.810552597045898
266	VZ	1984-12-06	8.810552597045898
267	VZ	1984-12-07	8.852707862854004
268	VZ	1984-12-10	8.852707862854004
269	VZ	1984-12-11	8.852707862854004
270	VZ	1984-12-12	8.838656425476074
271	VZ	1984-12-13	8.838656425476074
272	VZ	1984-12-14	8.908916473388672
273	VZ	1984-12-17	8.979175567626953
274	VZ	1984-12-18	9.330473899841309
275	VZ	1984-12-19	9.189953804016113
276	VZ	1984-12-20	9.105643272399902
277	VZ	1984-12-21	8.796501159667969
278	VZ	1984-12-24	8.922967910766602
279	VZ	1984-12-26	8.88081169128418
280	VZ	1984-12-27	8.86676025390625
281	VZ	1984-12-28	8.894864082336426
282	VZ	1984-12-31	9.035383224487305
283	VZ	1985-01-02	8.965124130249023
284	VZ	1985-01-03	8.922967910766602
285	VZ	1985-01-04	8.922967910766602
286	VZ	1985-01-07	8.908916473388672
287	VZ	1985-01-08	8.852707862854004
288	VZ	1985-01-09	8.937020301818848
289	VZ	1985-01-10	8.965124130249023
290	VZ	1985-01-11	8.88081169128418
291	VZ	1985-01-14	8.965124130249023
292	VZ	1985-01-15	8.922967910766602
293	VZ	1985-01-16	8.852707862854004
294	VZ	1985-01-17	8.810552597045898
295	VZ	1985-01-18	8.838656425476074
296	VZ	1985-01-21	8.852707862854004
297	VZ	1985-01-22	8.796501159667969
298	VZ	1985-01-23	8.810552597045898
299	VZ	1985-01-24	8.768397331237793
300	VZ	1985-01-25	8.937020301818848
301	VZ	1985-01-28	9.105643272399902
302	VZ	1985-01-29	9.1759033203125
303	VZ	1985-01-30	9.260213851928711
304	VZ	1985-01-31	9.246162414550781
305	VZ	1985-02-01	9.232110023498535
306	VZ	1985-02-04	9.20400619506836
307	VZ	1985-02-05	9.133747100830078
308	VZ	1985-02-06	9.189953804016113
309	VZ	1985-02-07	9.20400619506836
310	VZ	1985-02-08	9.232110023498535
311	VZ	1985-02-11	9.260213851928711
312	VZ	1985-02-12	9.302370071411133
313	VZ	1985-02-13	9.456940650939941
314	VZ	1985-02-14	9.414785385131836
315	VZ	1985-02-15	9.456940650939941
316	VZ	1985-02-19	9.499096870422363
317	VZ	1985-02-20	9.485045433044434
318	VZ	1985-02-21	9.386680603027344
319	VZ	1985-02-22	9.414785385131836
320	VZ	1985-02-25	9.386680603027344
321	VZ	1985-02-26	9.414785385131836
322	VZ	1985-02-27	9.40073299407959
323	VZ	1985-02-28	9.344526290893555
324	VZ	1985-03-01	9.344526290893555
325	VZ	1985-03-04	9.344526290893555
326	VZ	1985-03-05	9.288317680358887
327	VZ	1985-03-06	9.232110023498535
328	VZ	1985-03-07	9.260213851928711
329	VZ	1985-03-08	9.246162414550781
330	VZ	1985-03-11	9.274266242980957
331	VZ	1985-03-12	9.302370071411133
332	VZ	1985-03-13	9.316422462463379
333	VZ	1985-03-14	9.386680603027344
334	VZ	1985-03-15	9.344526290893555
335	VZ	1985-03-18	9.372629165649414
336	VZ	1985-03-19	9.541252136230469
337	VZ	1985-03-20	9.485045433044434
338	VZ	1985-03-21	9.485045433044434
339	VZ	1985-03-22	9.541252136230469
340	VZ	1985-03-25	9.358576774597168
341	VZ	1985-03-26	9.288317680358887
342	VZ	1985-03-27	9.302370071411133
343	VZ	1985-03-28	9.358576774597168
344	VZ	1985-03-29	9.344526290893555
345	VZ	1985-04-01	9.40073299407959
346	VZ	1985-04-02	9.470993041992188
347	VZ	1985-04-03	9.344526290893555
348	VZ	1985-04-04	9.358576774597168
349	VZ	1985-04-08	9.302370071411133
350	VZ	1985-04-09	9.288317680358887
351	VZ	1985-04-10	9.372629165649414
352	VZ	1985-04-11	9.485045433044434
353	VZ	1985-04-12	9.541252136230469
354	VZ	1985-04-15	9.527199745178223
355	VZ	1985-04-16	9.569355964660645
356	VZ	1985-04-17	9.555303573608398
357	VZ	1985-04-18	9.499096870422363
358	VZ	1985-04-19	9.59745979309082
359	VZ	1985-04-22	9.653668403625488
360	VZ	1985-04-23	9.681772232055664
361	VZ	1985-04-24	9.7379789352417
362	VZ	1985-04-25	9.808238983154297
363	VZ	1985-04-26	9.822291374206543
364	VZ	1985-04-29	9.836342811584473
365	VZ	1985-04-30	9.79418659210205
366	VZ	1985-05-01	9.780135154724121
367	VZ	1985-05-02	9.7379789352417
368	VZ	1985-05-03	9.79418659210205
369	VZ	1985-05-06	9.709875106811523
370	VZ	1985-05-07	9.625563621520996
371	VZ	1985-05-08	9.653668403625488
372	VZ	1985-05-09	9.639616012573242
373	VZ	1985-05-10	9.695822715759277
374	VZ	1985-05-13	9.752031326293945
375	VZ	1985-05-14	9.79418659210205
376	VZ	1985-05-15	9.808238983154297
377	VZ	1985-05-16	9.878498077392578
378	VZ	1985-05-17	10.173588752746582
379	VZ	1985-05-20	10.061173439025879
380	VZ	1985-05-21	10.004965782165527
381	VZ	1985-05-22	9.892550468444824
382	VZ	1985-05-23	9.836342811584473
383	VZ	1985-05-24	9.948758125305176
384	VZ	1985-05-28	9.948758125305176
385	VZ	1985-05-29	9.906601905822754
386	VZ	1985-05-30	10.004965782165527
387	VZ	1985-05-31	10.103328704833984
388	VZ	1985-06-03	10.173588752746582
389	VZ	1985-06-04	10.25790023803711
390	VZ	1985-06-05	10.300056457519531
391	VZ	1985-06-06	10.356264114379883
392	VZ	1985-06-07	10.426523208618164
393	VZ	1985-06-10	10.314107894897461
394	VZ	1985-06-11	10.271951675415039
395	VZ	1985-06-12	10.25790023803711
396	VZ	1985-06-13	10.243847846984863
397	VZ	1985-06-14	10.314107894897461
398	VZ	1985-06-17	10.286004066467285
399	VZ	1985-06-18	10.314107894897461
400	VZ	1985-06-19	10.25790023803711
401	VZ	1985-06-20	10.271951675415039
402	VZ	1985-06-21	10.412470817565918
403	VZ	1985-06-24	10.215744018554688
404	VZ	1985-06-25	10.243847846984863
405	VZ	1985-06-26	10.243847846984863
406	VZ	1985-06-27	10.398419380187988
407	VZ	1985-06-28	10.412470817565918
408	VZ	1985-07-01	10.426523208618164
409	VZ	1985-07-02	10.468679428100586
410	VZ	1985-07-03	10.482730865478516
411	VZ	1985-07-05	10.524887084960938
412	VZ	1985-07-08	10.538939476013184
413	VZ	1985-07-09	10.567042350769043
414	VZ	1985-07-10	10.65135383605957
415	VZ	1985-07-11	10.679457664489746
416	VZ	1985-07-12	10.65135383605957
417	VZ	1985-07-15	10.707562446594238
418	VZ	1985-07-16	10.805925369262695
419	VZ	1985-07-17	10.777820587158203
420	VZ	1985-07-18	10.679457664489746
421	VZ	1985-07-19	10.552989959716797
422	VZ	1985-07-22	10.45462703704834
423	VZ	1985-07-23	10.047121047973633
424	VZ	1985-07-24	9.990914344787598
425	VZ	1985-07-25	9.948758125305176
426	VZ	1985-07-26	9.948758125305176
427	VZ	1985-07-29	9.836342811584473
428	VZ	1985-07-30	9.920654296875
429	VZ	1985-07-31	9.948758125305176
430	VZ	1985-08-01	10.075224876403809
431	VZ	1985-08-02	9.976861953735352
432	VZ	1985-08-05	9.93470573425293
433	VZ	1985-08-06	9.780135154724121
434	VZ	1985-08-07	9.836342811584473
435	VZ	1985-08-08	9.962809562683105
436	VZ	1985-08-09	9.93470573425293
437	VZ	1985-08-12	9.948758125305176
438	VZ	1985-08-13	9.990914344787598
439	VZ	1985-08-14	10.004965782165527
440	VZ	1985-08-15	10.004965782165527
441	VZ	1985-08-16	9.976861953735352
442	VZ	1985-08-19	10.004965782165527
443	VZ	1985-08-20	10.173588752746582
444	VZ	1985-08-21	10.159537315368652
445	VZ	1985-08-22	10.145484924316406
446	VZ	1985-08-23	10.13143253326416
447	VZ	1985-08-26	10.145484924316406
448	VZ	1985-08-27	10.229796409606934
449	VZ	1985-08-28	10.201692581176758
450	VZ	1985-08-29	10.187641143798828
451	VZ	1985-08-30	10.243847846984863
452	VZ	1985-09-03	10.243847846984863
453	VZ	1985-09-04	10.314107894897461
454	VZ	1985-09-05	10.384366989135742
455	VZ	1985-09-06	10.426523208618164
456	VZ	1985-09-09	10.314107894897461
457	VZ	1985-09-10	10.145484924316406
458	VZ	1985-09-11	10.004965782165527
459	VZ	1985-09-12	9.962809562683105
460	VZ	1985-09-13	9.878498077392578
461	VZ	1985-09-16	9.892550468444824
462	VZ	1985-09-17	9.948758125305176
463	VZ	1985-09-18	10.004965782165527
464	VZ	1985-09-19	10.061173439025879
465	VZ	1985-09-20	10.061173439025879
466	VZ	1985-09-23	10.145484924316406
467	VZ	1985-09-24	9.948758125305176
468	VZ	1985-09-25	9.864445686340332
469	VZ	1985-09-26	9.752031326293945
470	VZ	1985-09-30	9.667719841003418
471	VZ	1985-10-01	9.7379789352417
472	VZ	1985-10-02	9.695822715759277
473	VZ	1985-10-03	9.667719841003418
474	VZ	1985-10-04	9.653668403625488
475	VZ	1985-10-07	9.681772232055664
476	VZ	1985-10-08	9.723926544189453
477	VZ	1985-10-09	9.7379789352417
478	VZ	1985-10-10	9.667719841003418
479	VZ	1985-10-11	9.780135154724121
480	VZ	1985-10-14	9.878498077392578
481	VZ	1985-10-15	9.892550468444824
482	VZ	1985-10-16	9.948758125305176
483	VZ	1985-10-17	9.948758125305176
484	VZ	1985-10-18	10.033069610595703
485	VZ	1985-10-21	10.019018173217773
486	VZ	1985-10-22	10.075224876403809
487	VZ	1985-10-23	10.103328704833984
488	VZ	1985-10-24	10.159537315368652
489	VZ	1985-10-25	10.145484924316406
490	VZ	1985-10-28	10.271951675415039
491	VZ	1985-10-29	10.342211723327637
492	VZ	1985-10-30	10.314107894897461
493	VZ	1985-10-31	10.215744018554688
494	VZ	1985-11-01	10.426523208618164
495	VZ	1985-11-04	10.468679428100586
496	VZ	1985-11-05	10.45462703704834
497	VZ	1985-11-06	10.45462703704834
498	VZ	1985-11-07	10.510834693908691
499	VZ	1985-11-08	10.707562446594238
500	VZ	1985-11-11	10.98859977722168
501	VZ	1985-11-12	11.016703605651855
502	VZ	1985-11-13	10.946443557739258
503	VZ	1985-11-14	10.97454833984375
504	VZ	1985-11-15	10.960495948791504
505	VZ	1985-11-18	10.960495948791504
506	VZ	1985-11-19	10.960495948791504
507	VZ	1985-11-20	10.946443557739258
508	VZ	1985-11-21	11.072911262512207
509	VZ	1985-11-22	11.044808387756348
510	VZ	1985-11-25	11.058859825134277
511	VZ	1985-11-26	11.115066528320312
512	VZ	1985-11-27	11.101015090942383
513	VZ	1985-11-29	11.18532657623291
514	VZ	1985-12-02	11.157222747802734
515	VZ	1985-12-03	11.143171310424805
516	VZ	1985-12-04	11.255585670471191
517	VZ	1985-12-05	11.227482795715332
518	VZ	1985-12-06	11.325845718383789
519	VZ	1985-12-09	11.5928316116333
520	VZ	1985-12-10	11.663091659545898
521	VZ	1985-12-11	11.90197467803955
522	VZ	1985-12-12	11.775506973266602
523	VZ	1985-12-13	11.578780174255371
524	VZ	1985-12-16	11.578780174255371
525	VZ	1985-12-17	11.747404098510742
526	VZ	1985-12-18	11.803610801696777
527	VZ	1985-12-19	11.69119644165039
528	VZ	1985-12-20	11.803610801696777
529	VZ	1985-12-23	11.747404098510742
530	VZ	1985-12-24	11.578780174255371
531	VZ	1985-12-26	11.494468688964844
532	VZ	1985-12-27	11.578780174255371
533	VZ	1985-12-30	11.69119644165039
534	VZ	1985-12-31	11.972233772277832
535	VZ	1986-01-02	11.887923240661621
536	VZ	1986-01-03	11.887923240661621
537	VZ	1986-01-06	11.719300270080566
538	VZ	1986-01-07	11.859819412231445
539	VZ	1986-01-08	11.578780174255371
540	VZ	1986-01-09	11.339898109436035
541	VZ	1986-01-10	11.269638061523438
542	VZ	1986-01-13	11.325845718383789
543	VZ	1986-01-14	11.410157203674316
544	VZ	1986-01-15	11.410157203674316
545	VZ	1986-01-16	11.69119644165039
546	VZ	1986-01-17	11.69119644165039
547	VZ	1986-01-20	11.649040222167969
548	VZ	1986-01-21	11.620936393737793
549	VZ	1986-01-22	11.522573471069336
550	VZ	1986-01-23	11.522573471069336
551	VZ	1986-01-24	11.536624908447266
552	VZ	1986-01-27	11.69119644165039
553	VZ	1986-01-28	11.944129943847656
554	VZ	1986-01-29	11.972233772277832
555	VZ	1986-01-30	12.084650039672852
556	VZ	1986-01-31	12.36568832397461
557	VZ	1986-02-03	12.548362731933594
558	VZ	1986-02-04	12.44999885559082
559	VZ	1986-02-05	12.44999885559082
560	VZ	1986-02-06	12.295428276062012
561	VZ	1986-02-07	12.22516918182373
562	VZ	1986-02-10	12.337583541870117
563	VZ	1986-02-11	12.309479713439941
564	VZ	1986-02-12	12.309479713439941
565	VZ	1986-02-13	12.393792152404785
566	VZ	1986-02-14	12.815348625183105
567	VZ	1986-02-18	12.815348625183105
568	VZ	1986-02-19	12.506207466125488
569	VZ	1986-02-20	12.590518951416016
570	VZ	1986-02-21	12.801297187805176
571	VZ	1986-02-24	12.745089530944824
572	VZ	1986-02-25	12.702934265136719
573	VZ	1986-02-26	12.702934265136719
574	VZ	1986-02-27	12.843453407287598
575	VZ	1986-02-28	12.89966106414795
576	VZ	1986-03-03	12.955867767333984
577	VZ	1986-03-04	12.927764892578125
578	VZ	1986-03-05	13.012076377868652
579	VZ	1986-03-06	13.08233642578125
580	VZ	1986-03-07	13.180699348449707
581	VZ	1986-03-10	13.30716609954834
582	VZ	1986-03-11	13.574152946472168
583	VZ	1986-03-12	13.742775917053223
584	VZ	1986-03-13	13.798983573913574
585	VZ	1986-03-14	14.220541000366211
586	VZ	1986-03-17	14.02381420135498
587	VZ	1986-03-18	14.220541000366211
588	VZ	1986-03-19	14.065970420837402
589	VZ	1986-03-20	13.995710372924805
590	VZ	1986-03-21	13.883295059204102
591	VZ	1986-03-24	13.742775917053223
592	VZ	1986-03-25	13.798983573913574
593	VZ	1986-03-26	13.82708740234375
594	VZ	1986-03-27	14.065970420837402
595	VZ	1986-03-31	13.967606544494629
596	VZ	1986-04-01	13.686568260192871
597	VZ	1986-04-02	13.911398887634277
598	VZ	1986-04-03	13.770879745483398
599	VZ	1986-04-04	13.50389289855957
600	VZ	1986-04-07	13.531996726989746
601	VZ	1986-04-08	13.658464431762695
602	VZ	1986-04-09	13.658464431762695
603	VZ	1986-04-10	13.714672088623047
604	VZ	1986-04-11	13.63036060333252
605	VZ	1986-04-14	13.672515869140625
606	VZ	1986-04-15	13.742775917053223
607	VZ	1986-04-16	14.051918029785156
608	VZ	1986-04-17	14.192437171936035
609	VZ	1986-04-18	14.501579284667969
610	VZ	1986-04-21	14.642099380493164
611	VZ	1986-04-22	14.642099380493164
612	VZ	1986-04-23	14.613994598388672
613	VZ	1986-04-24	14.332956314086914
614	VZ	1986-04-25	14.332956314086914
615	VZ	1986-04-28	14.613994598388672
616	VZ	1986-04-29	14.304853439331055
617	VZ	1986-04-30	14.332956314086914
618	VZ	1986-05-01	14.36106014251709
619	VZ	1986-05-02	14.13623046875
620	VZ	1986-05-05	14.192437171936035
621	VZ	1986-05-06	14.02381420135498
622	VZ	1986-05-07	13.855191230773926
623	VZ	1986-05-08	13.995710372924805
624	VZ	1986-05-09	13.995710372924805
625	VZ	1986-05-12	13.939502716064453
626	VZ	1986-05-13	13.883295059204102
627	VZ	1986-05-14	14.02381420135498
628	VZ	1986-05-15	13.939502716064453
629	VZ	1986-05-16	13.82708740234375
630	VZ	1986-05-19	13.82708740234375
631	VZ	1986-05-20	13.939502716064453
632	VZ	1986-05-21	13.82708740234375
633	VZ	1986-05-22	14.304853439331055
634	VZ	1986-05-23	14.47347640991211
635	VZ	1986-05-27	14.670202255249023
636	VZ	1986-05-28	14.642099380493164
637	VZ	1986-05-29	14.951240539550781
638	VZ	1986-05-30	15.288487434387207
639	VZ	1986-06-02	15.232278823852539
640	VZ	1986-06-03	15.176072120666504
641	VZ	1986-06-04	15.035552024841309
642	VZ	1986-06-05	15.119864463806152
643	VZ	1986-06-06	15.063655853271484
644	VZ	1986-06-09	14.951240539550781
645	VZ	1986-06-10	14.89503288269043
646	VZ	1986-06-11	14.89503288269043
647	VZ	1986-06-12	14.838825225830078
648	VZ	1986-06-13	15.372797966003418
649	VZ	1986-06-16	15.738147735595703
650	VZ	1986-06-17	15.625733375549316
651	VZ	1986-06-18	15.934874534606934
652	VZ	1986-06-19	15.738147735595703
653	VZ	1986-06-20	16.18781089782715
654	VZ	1986-06-23	15.906770706176758
655	VZ	1986-06-24	15.738147735595703
656	VZ	1986-06-25	15.850564002990723
657	VZ	1986-06-26	15.794356346130371
658	VZ	1986-06-27	15.653837203979492
659	VZ	1986-06-30	15.625733375549316
660	VZ	1986-07-01	15.822460174560547
661	VZ	1986-07-02	15.934874534606934
662	VZ	1986-07-03	15.962979316711426
663	VZ	1986-07-07	15.681941032409668
664	VZ	1986-07-08	15.597628593444824
665	VZ	1986-07-09	15.653837203979492
666	VZ	1986-07-10	15.681941032409668
667	VZ	1986-07-11	15.766251564025879
668	VZ	1986-07-14	15.653837203979492
669	VZ	1986-07-15	15.513318061828613
670	VZ	1986-07-16	15.653837203979492
671	VZ	1986-07-17	15.681941032409668
672	VZ	1986-07-18	15.794356346130371
673	VZ	1986-07-21	15.850564002990723
674	VZ	1986-07-22	15.962979316711426
675	VZ	1986-07-23	16.131601333618164
676	VZ	1986-07-24	16.103498458862305
677	VZ	1986-07-25	16.496952056884766
678	VZ	1986-07-28	16.27212142944336
679	VZ	1986-07-29	16.131601333618164
680	VZ	1986-07-30	16.244016647338867
681	VZ	1986-07-31	16.525056838989258
682	VZ	1986-08-01	16.60936737060547
683	VZ	1986-08-04	16.440744400024414
684	VZ	1986-08-05	16.30022430419922
685	VZ	1986-08-06	16.131601333618164
686	VZ	1986-08-07	16.047290802001953
687	VZ	1986-08-08	15.878666877746582
688	VZ	1986-08-11	15.962979316711426
689	VZ	1986-08-12	15.934874534606934
690	VZ	1986-08-13	16.384536743164062
691	VZ	1986-08-14	16.215913772583008
692	VZ	1986-08-15	16.32832908630371
693	VZ	1986-08-18	16.496952056884766
694	VZ	1986-08-19	16.468847274780273
695	VZ	1986-08-20	16.806093215942383
696	VZ	1986-08-21	16.862302780151367
697	VZ	1986-08-22	16.862302780151367
698	VZ	1986-08-25	16.553159713745117
699	VZ	1986-08-26	17.030925750732422
700	VZ	1986-08-27	17.08713150024414
701	VZ	1986-08-28	17.08713150024414
702	VZ	1986-08-29	16.974716186523438
703	VZ	1986-09-02	16.806093215942383
704	VZ	1986-09-03	16.637470245361328
705	VZ	1986-09-04	16.525056838989258
706	VZ	1986-09-05	15.878666877746582
707	VZ	1986-09-08	15.625733375549316
708	VZ	1986-09-09	15.794356346130371
709	VZ	1986-09-10	15.850564002990723
710	VZ	1986-09-11	14.951240539550781
711	VZ	1986-09-12	14.782617568969727
712	VZ	1986-09-15	15.035552024841309
713	VZ	1986-09-16	15.063655853271484
714	VZ	1986-09-17	14.89503288269043
715	VZ	1986-09-18	14.866929054260254
716	VZ	1986-09-19	14.951240539550781
717	VZ	1986-09-22	15.176072120666504
718	VZ	1986-09-23	15.485214233398438
719	VZ	1986-09-24	15.204174995422363
720	VZ	1986-09-25	14.726409912109375
721	VZ	1986-09-26	14.923136711120605
722	VZ	1986-09-29	14.75451374053955
723	VZ	1986-09-30	14.47347640991211
724	VZ	1986-10-01	14.6983060836792
725	VZ	1986-10-02	14.55778694152832
726	VZ	1986-10-03	14.585890769958496
727	VZ	1986-10-06	14.6983060836792
728	VZ	1986-10-07	14.55778694152832
729	VZ	1986-10-08	14.670202255249023
730	VZ	1986-10-09	14.866929054260254
731	VZ	1986-10-10	14.89503288269043
732	VZ	1986-10-13	14.838825225830078
733	VZ	1986-10-14	14.75451374053955
734	VZ	1986-10-15	14.75451374053955
735	VZ	1986-10-16	14.923136711120605
736	VZ	1986-10-17	14.782617568969727
737	VZ	1986-10-20	14.445371627807617
738	VZ	1986-10-21	14.445371627807617
739	VZ	1986-10-22	14.304853439331055
740	VZ	1986-10-23	14.417267799377441
741	VZ	1986-10-24	14.389163970947266
742	VZ	1986-10-27	14.389163970947266
743	VZ	1986-10-28	14.36106014251709
744	VZ	1986-10-29	14.529683113098145
745	VZ	1986-10-30	14.670202255249023
746	VZ	1986-10-31	15.035552024841309
747	VZ	1986-11-03	15.288487434387207
748	VZ	1986-11-04	15.232278823852539
749	VZ	1986-11-05	15.204174995422363
750	VZ	1986-11-06	15.260382652282715
751	VZ	1986-11-07	15.260382652282715
752	VZ	1986-11-10	15.316591262817383
753	VZ	1986-11-11	15.147968292236328
754	VZ	1986-11-12	15.063655853271484
755	VZ	1986-11-13	14.923136711120605
756	VZ	1986-11-14	14.979345321655273
757	VZ	1986-11-17	14.951240539550781
758	VZ	1986-11-18	14.782617568969727
759	VZ	1986-11-19	14.6983060836792
760	VZ	1986-11-20	15.007448196411133
761	VZ	1986-11-21	15.513318061828613
762	VZ	1986-11-24	15.597628593444824
763	VZ	1986-11-25	15.653837203979492
764	VZ	1986-11-26	15.457110404968262
765	VZ	1986-11-28	15.541420936584473
766	VZ	1986-12-01	15.513318061828613
767	VZ	1986-12-02	15.934874534606934
768	VZ	1986-12-03	15.906770706176758
769	VZ	1986-12-04	15.878666877746582
770	VZ	1986-12-05	15.850564002990723
771	VZ	1986-12-08	16.412639617919922
772	VZ	1986-12-09	16.215913772583008
773	VZ	1986-12-10	16.131601333618164
774	VZ	1986-12-11	15.822460174560547
775	VZ	1986-12-12	15.906770706176758
776	VZ	1986-12-15	16.075393676757812
777	VZ	1986-12-16	16.356433868408203
778	VZ	1986-12-17	16.215913772583008
779	VZ	1986-12-18	16.047290802001953
780	VZ	1986-12-19	16.30022430419922
781	VZ	1986-12-22	16.30022430419922
782	VZ	1986-12-23	16.103498458862305
783	VZ	1986-12-24	15.878666877746582
784	VZ	1986-12-26	15.822460174560547
785	VZ	1986-12-29	15.738147735595703
786	VZ	1986-12-30	15.457110404968262
787	VZ	1986-12-31	15.176072120666504
788	VZ	1987-01-02	15.681941032409668
789	VZ	1987-01-05	15.822460174560547
790	VZ	1987-01-06	15.738147735595703
791	VZ	1987-01-07	15.850564002990723
792	VZ	1987-01-08	15.934874534606934
793	VZ	1987-01-09	16.103498458862305
794	VZ	1987-01-12	16.159706115722656
795	VZ	1987-01-13	15.962979316711426
796	VZ	1987-01-14	15.962979316711426
797	VZ	1987-01-15	16.103498458862305
798	VZ	1987-01-16	16.131601333618164
799	VZ	1987-01-19	16.131601333618164
800	VZ	1987-01-20	16.18781089782715
801	VZ	1987-01-21	16.27212142944336
802	VZ	1987-01-22	16.440744400024414
803	VZ	1987-01-23	16.468847274780273
804	VZ	1987-01-26	16.525056838989258
805	VZ	1987-01-27	16.468847274780273
806	VZ	1987-01-28	16.581262588500977
807	VZ	1987-01-29	16.525056838989258
808	VZ	1987-01-30	16.777990341186523
809	VZ	1987-02-02	16.777990341186523
810	VZ	1987-02-03	16.74988555908203
811	VZ	1987-02-04	16.806093215942383
812	VZ	1987-02-05	16.806093215942383
813	VZ	1987-02-06	16.74988555908203
814	VZ	1987-02-09	16.496952056884766
815	VZ	1987-02-10	16.159706115722656
816	VZ	1987-02-11	16.131601333618164
817	VZ	1987-02-12	15.794356346130371
818	VZ	1987-02-13	15.738147735595703
819	VZ	1987-02-17	15.906770706176758
820	VZ	1987-02-18	16.047290802001953
821	VZ	1987-02-19	16.27212142944336
822	VZ	1987-02-20	16.60936737060547
823	VZ	1987-02-23	16.30022430419922
824	VZ	1987-02-24	16.215913772583008
825	VZ	1987-02-25	16.27212142944336
826	VZ	1987-02-26	16.103498458862305
827	VZ	1987-02-27	16.27212142944336
828	VZ	1987-03-02	16.103498458862305
829	VZ	1987-03-03	16.103498458862305
830	VZ	1987-03-04	16.103498458862305
831	VZ	1987-03-05	16.103498458862305
832	VZ	1987-03-06	16.075393676757812
833	VZ	1987-03-09	15.878666877746582
834	VZ	1987-03-10	15.906770706176758
835	VZ	1987-03-11	15.878666877746582
836	VZ	1987-03-12	15.906770706176758
837	VZ	1987-03-13	15.906770706176758
838	VZ	1987-03-16	15.850564002990723
839	VZ	1987-03-17	15.878666877746582
840	VZ	1987-03-18	15.653837203979492
841	VZ	1987-03-19	15.738147735595703
842	VZ	1987-03-20	15.850564002990723
843	VZ	1987-03-23	15.991083145141602
844	VZ	1987-03-24	16.075393676757812
845	VZ	1987-03-25	15.794356346130371
846	VZ	1987-03-26	15.738147735595703
847	VZ	1987-03-27	15.541420936584473
848	VZ	1987-03-30	15.147968292236328
849	VZ	1987-03-31	15.176072120666504
850	VZ	1987-04-01	14.923136711120605
851	VZ	1987-04-02	14.951240539550781
852	VZ	1987-04-03	15.457110404968262
853	VZ	1987-04-06	15.288487434387207
854	VZ	1987-04-07	14.838825225830078
855	VZ	1987-04-08	14.923136711120605
856	VZ	1987-04-09	14.55778694152832
857	VZ	1987-04-10	14.55778694152832
858	VZ	1987-04-13	14.248644828796387
859	VZ	1987-04-14	14.080021858215332
860	VZ	1987-04-15	14.192437171936035
861	VZ	1987-04-16	14.389163970947266
862	VZ	1987-04-20	14.642099380493164
863	VZ	1987-04-21	14.923136711120605
864	VZ	1987-04-22	14.304853439331055
865	VZ	1987-04-23	14.501579284667969
866	VZ	1987-04-24	14.276748657226562
867	VZ	1987-04-27	14.613994598388672
868	VZ	1987-04-28	14.47347640991211
869	VZ	1987-04-29	14.47347640991211
870	VZ	1987-04-30	14.838825225830078
871	VZ	1987-05-01	14.866929054260254
872	VZ	1987-05-04	14.979345321655273
873	VZ	1987-05-05	15.09175968170166
874	VZ	1987-05-06	14.866929054260254
875	VZ	1987-05-07	14.75451374053955
876	VZ	1987-05-08	14.585890769958496
877	VZ	1987-05-11	14.445371627807617
878	VZ	1987-05-12	14.613994598388672
879	VZ	1987-05-13	14.55778694152832
880	VZ	1987-05-14	14.642099380493164
881	VZ	1987-05-15	14.501579284667969
882	VZ	1987-05-18	14.529683113098145
883	VZ	1987-05-19	14.276748657226562
884	VZ	1987-05-20	13.967606544494629
885	VZ	1987-05-21	13.82708740234375
886	VZ	1987-05-22	14.16433334350586
887	VZ	1987-05-26	14.445371627807617
888	VZ	1987-05-27	14.726409912109375
889	VZ	1987-05-28	14.782617568969727
890	VZ	1987-05-29	15.007448196411133
891	VZ	1987-06-01	15.09175968170166
892	VZ	1987-06-02	15.007448196411133
893	VZ	1987-06-03	15.232278823852539
894	VZ	1987-06-04	15.232278823852539
895	VZ	1987-06-05	15.260382652282715
896	VZ	1987-06-08	15.316591262817383
897	VZ	1987-06-09	15.119864463806152
898	VZ	1987-06-10	15.204174995422363
899	VZ	1987-06-11	15.260382652282715
900	VZ	1987-06-12	15.513318061828613
901	VZ	1987-06-15	15.710043907165527
902	VZ	1987-06-16	15.934874534606934
903	VZ	1987-06-17	15.822460174560547
904	VZ	1987-06-18	15.794356346130371
905	VZ	1987-06-19	16.019187927246094
906	VZ	1987-06-22	16.18781089782715
907	VZ	1987-06-23	16.047290802001953
908	VZ	1987-06-24	15.653837203979492
909	VZ	1987-06-25	15.766251564025879
910	VZ	1987-06-26	15.653837203979492
911	VZ	1987-06-29	15.653837203979492
912	VZ	1987-06-30	15.316591262817383
913	VZ	1987-07-01	15.344695091247559
914	VZ	1987-07-02	15.372797966003418
915	VZ	1987-07-06	15.288487434387207
916	VZ	1987-07-07	15.400901794433594
917	VZ	1987-07-08	15.232278823852539
918	VZ	1987-07-09	15.063655853271484
919	VZ	1987-07-10	15.147968292236328
920	VZ	1987-07-13	14.866929054260254
921	VZ	1987-07-14	14.979345321655273
922	VZ	1987-07-15	14.726409912109375
923	VZ	1987-07-16	14.838825225830078
924	VZ	1987-07-17	14.979345321655273
925	VZ	1987-07-20	14.89503288269043
926	VZ	1987-07-21	14.726409912109375
927	VZ	1987-07-22	14.642099380493164
928	VZ	1987-07-23	14.585890769958496
929	VZ	1987-07-24	14.726409912109375
930	VZ	1987-07-27	14.923136711120605
931	VZ	1987-07-28	15.007448196411133
932	VZ	1987-07-29	15.176072120666504
933	VZ	1987-07-30	15.316591262817383
934	VZ	1987-07-31	15.344695091247559
935	VZ	1987-08-03	15.316591262817383
936	VZ	1987-08-04	15.147968292236328
937	VZ	1987-08-05	15.513318061828613
938	VZ	1987-08-06	15.541420936584473
939	VZ	1987-08-07	15.962979316711426
940	VZ	1987-08-10	16.384536743164062
941	VZ	1987-08-11	16.890405654907227
942	VZ	1987-08-12	16.66557502746582
943	VZ	1987-08-13	16.721782684326172
944	VZ	1987-08-14	16.721782684326172
945	VZ	1987-08-17	16.974716186523438
946	VZ	1987-08-18	16.862302780151367
947	VZ	1987-08-19	16.834197998046875
948	VZ	1987-08-20	17.05902862548828
949	VZ	1987-08-21	17.171443939208984
950	VZ	1987-08-24	17.08713150024414
951	VZ	1987-08-25	17.311962127685547
952	VZ	1987-08-26	17.255754470825195
953	VZ	1987-08-27	16.946613311767578
954	VZ	1987-08-28	16.581262588500977
955	VZ	1987-08-31	16.974716186523438
956	VZ	1987-09-01	16.637470245361328
957	VZ	1987-09-02	16.525056838989258
958	VZ	1987-09-03	16.384536743164062
959	VZ	1987-09-04	16.581262588500977
960	VZ	1987-09-08	16.412639617919922
961	VZ	1987-09-09	16.60936737060547
962	VZ	1987-09-10	16.525056838989258
963	VZ	1987-09-11	16.66557502746582
964	VZ	1987-09-14	16.834197998046875
965	VZ	1987-09-15	16.74988555908203
966	VZ	1987-09-16	16.777990341186523
967	VZ	1987-09-17	16.890405654907227
968	VZ	1987-09-18	16.777990341186523
969	VZ	1987-09-21	16.834197998046875
970	VZ	1987-09-22	17.4805850982666
971	VZ	1987-09-23	17.78972816467285
972	VZ	1987-09-24	17.311962127685547
973	VZ	1987-09-25	17.76162338256836
974	VZ	1987-09-28	17.564897537231445
975	VZ	1987-09-29	17.39627456665039
976	VZ	1987-09-30	17.227651596069336
977	VZ	1987-10-01	17.452482223510742
978	VZ	1987-10-02	17.36817169189453
979	VZ	1987-10-05	17.283859252929688
980	VZ	1987-10-06	17.255754470825195
981	VZ	1987-10-07	17.115236282348633
982	VZ	1987-10-08	17.08713150024414
983	VZ	1987-10-09	17.115236282348633
984	VZ	1987-10-12	17.115236282348633
985	VZ	1987-10-13	17.70541763305664
986	VZ	1987-10-14	17.4805850982666
987	VZ	1987-10-15	17.311962127685547
988	VZ	1987-10-16	16.496952056884766
989	VZ	1987-10-19	13.602256774902344
990	VZ	1987-10-20	15.513318061828613
991	VZ	1987-10-21	16.412639617919922
992	VZ	1987-10-22	16.384536743164062
993	VZ	1987-10-23	16.806093215942383
994	VZ	1987-10-26	16.244016647338867
995	VZ	1987-10-27	16.30022430419922
996	VZ	1987-10-28	15.962979316711426
997	VZ	1987-10-29	16.159706115722656
998	VZ	1987-10-30	16.215913772583008
999	VZ	1987-11-02	16.356433868408203
1000	VZ	1987-11-03	16.384536743164062
1001	VZ	1987-11-04	16.384536743164062
1002	VZ	1987-11-05	16.468847274780273
1003	VZ	1987-11-06	16.27212142944336
1004	VZ	1987-11-09	15.878666877746582
1005	VZ	1987-11-10	15.625733375549316
1006	VZ	1987-11-11	15.597628593444824
1007	VZ	1987-11-12	15.878666877746582
1008	VZ	1987-11-13	15.597628593444824
1009	VZ	1987-11-16	15.597628593444824
1010	VZ	1987-11-17	15.457110404968262
1011	VZ	1987-11-18	15.42900562286377
1012	VZ	1987-11-19	15.316591262817383
1013	VZ	1987-11-20	15.513318061828613
1014	VZ	1987-11-23	15.400901794433594
1015	VZ	1987-11-24	15.485214233398438
1016	VZ	1987-11-25	15.119864463806152
1017	VZ	1987-11-27	15.176072120666504
1018	VZ	1987-11-30	14.726409912109375
1019	VZ	1987-12-01	15.007448196411133
1020	VZ	1987-12-02	15.007448196411133
1021	VZ	1987-12-03	14.726409912109375
1022	VZ	1987-12-04	14.613994598388672
1023	VZ	1987-12-07	14.445371627807617
1024	VZ	1987-12-08	14.613994598388672
1025	VZ	1987-12-09	14.6983060836792
1026	VZ	1987-12-10	14.47347640991211
1027	VZ	1987-12-11	14.529683113098145
1028	VZ	1987-12-14	14.951240539550781
1029	VZ	1987-12-15	15.204174995422363
1030	VZ	1987-12-16	15.597628593444824
1031	VZ	1987-12-17	15.316591262817383
1032	VZ	1987-12-18	15.710043907165527
1033	VZ	1987-12-21	15.681941032409668
1034	VZ	1987-12-22	15.653837203979492
1035	VZ	1987-12-23	15.569524765014648
1036	VZ	1987-12-24	14.838825225830078
1037	VZ	1987-12-28	14.445371627807617
1038	VZ	1987-12-29	14.445371627807617
1039	VZ	1987-12-30	14.613994598388672
1040	VZ	1987-12-31	14.613994598388672
1041	VZ	1988-01-04	15.232278823852539
1042	VZ	1988-01-05	15.372797966003418
1043	VZ	1988-01-06	15.063655853271484
1044	VZ	1988-01-07	15.119864463806152
1045	VZ	1988-01-08	14.220541000366211
1046	VZ	1988-01-11	14.501579284667969
1047	VZ	1988-01-12	14.501579284667969
1048	VZ	1988-01-13	15.007448196411133
1049	VZ	1988-01-14	14.951240539550781
1050	VZ	1988-01-15	15.597628593444824
1051	VZ	1988-01-18	15.372797966003418
1052	VZ	1988-01-19	15.147968292236328
1053	VZ	1988-01-20	14.810722351074219
1054	VZ	1988-01-21	14.866929054260254
1055	VZ	1988-01-22	15.372797966003418
1056	VZ	1988-01-25	15.878666877746582
1057	VZ	1988-01-26	15.681941032409668
1058	VZ	1988-01-27	15.766251564025879
1059	VZ	1988-01-28	16.047290802001953
1060	VZ	1988-01-29	16.356433868408203
1061	VZ	1988-02-01	16.32832908630371
1062	VZ	1988-02-02	16.244016647338867
1063	VZ	1988-02-03	16.159706115722656
1064	VZ	1988-02-04	16.131601333618164
1065	VZ	1988-02-05	16.159706115722656
1066	VZ	1988-02-08	16.075393676757812
1067	VZ	1988-02-09	16.18781089782715
1068	VZ	1988-02-10	16.496952056884766
1069	VZ	1988-02-11	16.244016647338867
1070	VZ	1988-02-12	16.384536743164062
1071	VZ	1988-02-16	16.215913772583008
1072	VZ	1988-02-17	15.850564002990723
1073	VZ	1988-02-18	15.710043907165527
1074	VZ	1988-02-19	15.962979316711426
1075	VZ	1988-02-22	16.075393676757812
1076	VZ	1988-02-23	15.934874534606934
1077	VZ	1988-02-24	15.934874534606934
1078	VZ	1988-02-25	15.766251564025879
1079	VZ	1988-02-26	15.962979316711426
1080	VZ	1988-02-29	16.244016647338867
1081	VZ	1988-03-01	16.159706115722656
1082	VZ	1988-03-02	16.18781089782715
1083	VZ	1988-03-03	16.103498458862305
1084	VZ	1988-03-04	15.766251564025879
1085	VZ	1988-03-07	15.710043907165527
1086	VZ	1988-03-08	15.625733375549316
1087	VZ	1988-03-09	15.485214233398438
1088	VZ	1988-03-10	15.176072120666504
1089	VZ	1988-03-11	15.457110404968262
1090	VZ	1988-03-14	15.569524765014648
1091	VZ	1988-03-15	15.710043907165527
1092	VZ	1988-03-16	16.019187927246094
1093	VZ	1988-03-17	15.991083145141602
1094	VZ	1988-03-18	15.962979316711426
1095	VZ	1988-03-21	15.794356346130371
1096	VZ	1988-03-22	15.766251564025879
1097	VZ	1988-03-23	15.738147735595703
1098	VZ	1988-03-24	15.597628593444824
1099	VZ	1988-03-25	15.09175968170166
1100	VZ	1988-03-28	15.007448196411133
1101	VZ	1988-03-29	14.979345321655273
1102	VZ	1988-03-30	14.726409912109375
1103	VZ	1988-03-31	14.866929054260254
1104	VZ	1988-04-04	14.979345321655273
1105	VZ	1988-04-05	15.147968292236328
1106	VZ	1988-04-06	15.400901794433594
1107	VZ	1988-04-07	15.400901794433594
1108	VZ	1988-04-08	15.513318061828613
1109	VZ	1988-04-11	15.400901794433594
1110	VZ	1988-04-12	15.457110404968262
1111	VZ	1988-04-13	15.513318061828613
1112	VZ	1988-04-14	14.866929054260254
1113	VZ	1988-04-15	14.979345321655273
1114	VZ	1988-04-18	14.75451374053955
1115	VZ	1988-04-19	14.613994598388672
1116	VZ	1988-04-20	14.529683113098145
1117	VZ	1988-04-21	14.529683113098145
1118	VZ	1988-04-22	14.810722351074219
1119	VZ	1988-04-25	15.09175968170166
1120	VZ	1988-04-26	15.176072120666504
1121	VZ	1988-04-27	15.09175968170166
1122	VZ	1988-04-28	14.951240539550781
1123	VZ	1988-04-29	15.147968292236328
1124	VZ	1988-05-02	15.176072120666504
1125	VZ	1988-05-03	15.176072120666504
1126	VZ	1988-05-04	14.951240539550781
1127	VZ	1988-05-05	14.6983060836792
1128	VZ	1988-05-06	14.613994598388672
1129	VZ	1988-05-09	14.6983060836792
1130	VZ	1988-05-10	14.951240539550781
1131	VZ	1988-05-11	14.75451374053955
1132	VZ	1988-05-12	14.951240539550781
1133	VZ	1988-05-13	15.035552024841309
1134	VZ	1988-05-16	15.147968292236328
1135	VZ	1988-05-17	14.951240539550781
1136	VZ	1988-05-18	14.6983060836792
1137	VZ	1988-05-19	15.035552024841309
1138	VZ	1988-05-20	15.063655853271484
1139	VZ	1988-05-23	15.007448196411133
1140	VZ	1988-05-24	15.400901794433594
1141	VZ	1988-05-25	15.513318061828613
1142	VZ	1988-05-26	15.569524765014648
1143	VZ	1988-05-27	15.485214233398438
1144	VZ	1988-05-31	16.159706115722656
1145	VZ	1988-06-01	16.384536743164062
1146	VZ	1988-06-02	16.131601333618164
1147	VZ	1988-06-03	16.131601333618164
1148	VZ	1988-06-06	15.962979316711426
1149	VZ	1988-06-07	15.962979316711426
1150	VZ	1988-06-08	16.496952056884766
1151	VZ	1988-06-09	16.244016647338867
1152	VZ	1988-06-10	16.244016647338867
1153	VZ	1988-06-13	16.075393676757812
1154	VZ	1988-06-14	16.468847274780273
1155	VZ	1988-06-15	16.412639617919922
1156	VZ	1988-06-16	16.18781089782715
1157	VZ	1988-06-17	16.30022430419922
1158	VZ	1988-06-20	16.18781089782715
1159	VZ	1988-06-21	16.30022430419922
1160	VZ	1988-06-22	16.721782684326172
1161	VZ	1988-06-23	16.60936737060547
1162	VZ	1988-06-24	16.244016647338867
1163	VZ	1988-06-27	15.962979316711426
1164	VZ	1988-06-28	16.18781089782715
1165	VZ	1988-06-29	15.878666877746582
1166	VZ	1988-06-30	16.159706115722656
1167	VZ	1988-07-01	16.019187927246094
1168	VZ	1988-07-05	16.468847274780273
1169	VZ	1988-07-06	15.906770706176758
1170	VZ	1988-07-07	15.850564002990723
1171	VZ	1988-07-08	15.738147735595703
1172	VZ	1988-07-11	15.822460174560547
1173	VZ	1988-07-12	15.766251564025879
1174	VZ	1988-07-13	15.681941032409668
1175	VZ	1988-07-14	15.653837203979492
1176	VZ	1988-07-15	15.822460174560547
1177	VZ	1988-07-18	15.766251564025879
1178	VZ	1988-07-19	15.794356346130371
1179	VZ	1988-07-20	15.710043907165527
1180	VZ	1988-07-21	15.541420936584473
1181	VZ	1988-07-22	15.400901794433594
1182	VZ	1988-07-25	15.42900562286377
1183	VZ	1988-07-26	15.457110404968262
1184	VZ	1988-07-27	15.344695091247559
1185	VZ	1988-07-28	15.485214233398438
1186	VZ	1988-07-29	15.991083145141602
1187	VZ	1988-08-01	16.215913772583008
1188	VZ	1988-08-02	16.159706115722656
1189	VZ	1988-08-03	16.075393676757812
1190	VZ	1988-08-04	16.047290802001953
1191	VZ	1988-08-05	16.047290802001953
1192	VZ	1988-08-08	15.906770706176758
1193	VZ	1988-08-09	15.569524765014648
1194	VZ	1988-08-10	15.400901794433594
1195	VZ	1988-08-11	15.457110404968262
1196	VZ	1988-08-12	15.597628593444824
1197	VZ	1988-08-15	15.400901794433594
1198	VZ	1988-08-16	15.485214233398438
1199	VZ	1988-08-17	15.569524765014648
1200	VZ	1988-08-18	15.513318061828613
1201	VZ	1988-08-19	15.513318061828613
1202	VZ	1988-08-22	15.457110404968262
1203	VZ	1988-08-23	15.541420936584473
1204	VZ	1988-08-24	15.681941032409668
1205	VZ	1988-08-25	15.42900562286377
1206	VZ	1988-08-26	15.457110404968262
1207	VZ	1988-08-29	15.513318061828613
1208	VZ	1988-08-30	15.541420936584473
1209	VZ	1988-08-31	15.457110404968262
1210	VZ	1988-09-01	15.344695091247559
1211	VZ	1988-09-02	15.738147735595703
1212	VZ	1988-09-06	15.653837203979492
1213	VZ	1988-09-07	15.794356346130371
1214	VZ	1988-09-08	15.822460174560547
1215	VZ	1988-09-09	15.962979316711426
1216	VZ	1988-09-12	15.906770706176758
1217	VZ	1988-09-13	15.906770706176758
1218	VZ	1988-09-14	15.991083145141602
1219	VZ	1988-09-15	15.878666877746582
1220	VZ	1988-09-16	16.159706115722656
1221	VZ	1988-09-19	15.934874534606934
1222	VZ	1988-09-20	16.103498458862305
1223	VZ	1988-09-21	16.047290802001953
1224	VZ	1988-09-22	15.962979316711426
1225	VZ	1988-09-23	16.103498458862305
1226	VZ	1988-09-26	15.822460174560547
1227	VZ	1988-09-27	15.906770706176758
1228	VZ	1988-09-28	15.850564002990723
1229	VZ	1988-09-29	16.131601333618164
1230	VZ	1988-09-30	16.18781089782715
1231	VZ	1988-10-03	16.215913772583008
1232	VZ	1988-10-04	16.047290802001953
1233	VZ	1988-10-05	16.047290802001953
1234	VZ	1988-10-06	16.075393676757812
1235	VZ	1988-10-07	16.553159713745117
1236	VZ	1988-10-10	16.468847274780273
1237	VZ	1988-10-11	16.384536743164062
1238	VZ	1988-10-12	16.215913772583008
1239	VZ	1988-10-13	16.18781089782715
1240	VZ	1988-10-14	16.244016647338867
1241	VZ	1988-10-17	16.244016647338867
1242	VZ	1988-10-18	16.32832908630371
1243	VZ	1988-10-19	16.18781089782715
1244	VZ	1988-10-20	16.496952056884766
1245	VZ	1988-10-21	16.60936737060547
1246	VZ	1988-10-24	16.581262588500977
1247	VZ	1988-10-25	16.60936737060547
1248	VZ	1988-10-26	16.496952056884766
1249	VZ	1988-10-27	16.27212142944336
1250	VZ	1988-10-28	16.384536743164062
1251	VZ	1988-10-31	16.553159713745117
1252	VZ	1988-11-01	16.525056838989258
1253	VZ	1988-11-02	16.412639617919922
1254	VZ	1988-11-03	16.32832908630371
1255	VZ	1988-11-04	16.27212142944336
1256	VZ	1988-11-07	16.131601333618164
1257	VZ	1988-11-08	16.159706115722656
1258	VZ	1988-11-09	16.047290802001953
1259	VZ	1988-11-10	16.131601333618164
1260	VZ	1988-11-11	15.962979316711426
1261	VZ	1988-11-14	15.878666877746582
1262	VZ	1988-11-15	15.906770706176758
1263	VZ	1988-11-16	15.710043907165527
1264	VZ	1988-11-17	15.738147735595703
1265	VZ	1988-11-18	15.850564002990723
1266	VZ	1988-11-21	15.822460174560547
1267	VZ	1988-11-22	15.794356346130371
1268	VZ	1988-11-23	15.850564002990723
1269	VZ	1988-11-25	15.738147735595703
1270	VZ	1988-11-28	15.710043907165527
1271	VZ	1988-11-29	15.794356346130371
1272	VZ	1988-11-30	15.906770706176758
1273	VZ	1988-12-01	15.878666877746582
1274	VZ	1988-12-02	15.850564002990723
1275	VZ	1988-12-05	16.103498458862305
1276	VZ	1988-12-06	16.30022430419922
1277	VZ	1988-12-07	16.32832908630371
1278	VZ	1988-12-08	16.32832908630371
1279	VZ	1988-12-09	16.412639617919922
1280	VZ	1988-12-12	16.412639617919922
1281	VZ	1988-12-13	16.60936737060547
1282	VZ	1988-12-14	16.356433868408203
1283	VZ	1988-12-15	16.30022430419922
1284	VZ	1988-12-16	16.496952056884766
1285	VZ	1988-12-19	16.525056838989258
1286	VZ	1988-12-20	16.32832908630371
1287	VZ	1988-12-21	16.30022430419922
1288	VZ	1988-12-22	16.131601333618164
1289	VZ	1988-12-23	16.019187927246094
1290	VZ	1988-12-27	15.878666877746582
1291	VZ	1988-12-28	15.878666877746582
1292	VZ	1988-12-29	16.019187927246094
1293	VZ	1988-12-30	15.991083145141602
1294	VZ	1989-01-03	15.710043907165527
1295	VZ	1989-01-04	15.822460174560547
1296	VZ	1989-01-05	15.766251564025879
1297	VZ	1989-01-06	15.850564002990723
1298	VZ	1989-01-09	15.934874534606934
1299	VZ	1989-01-10	15.850564002990723
1300	VZ	1989-01-11	15.878666877746582
1301	VZ	1989-01-12	15.794356346130371
1302	VZ	1989-01-13	15.738147735595703
1303	VZ	1989-01-16	15.822460174560547
1304	VZ	1989-01-17	15.850564002990723
1305	VZ	1989-01-18	16.18781089782715
1306	VZ	1989-01-19	16.18781089782715
1307	VZ	1989-01-20	16.159706115722656
1308	VZ	1989-01-23	16.075393676757812
1309	VZ	1989-01-24	16.356433868408203
1310	VZ	1989-01-25	16.440744400024414
1311	VZ	1989-01-26	16.553159713745117
1312	VZ	1989-01-27	16.946613311767578
1313	VZ	1989-01-30	16.74988555908203
1314	VZ	1989-01-31	16.862302780151367
1315	VZ	1989-02-01	16.918508529663086
1316	VZ	1989-02-02	16.806093215942383
1317	VZ	1989-02-03	16.60936737060547
1318	VZ	1989-02-06	16.468847274780273
1319	VZ	1989-02-07	16.862302780151367
1320	VZ	1989-02-08	16.777990341186523
1321	VZ	1989-02-09	16.777990341186523
1322	VZ	1989-02-10	16.74988555908203
1323	VZ	1989-02-13	16.946613311767578
1324	VZ	1989-02-14	16.974716186523438
1325	VZ	1989-02-15	16.974716186523438
1326	VZ	1989-02-16	16.918508529663086
1327	VZ	1989-02-17	16.918508529663086
1328	VZ	1989-02-21	16.74988555908203
1329	VZ	1989-02-22	16.496952056884766
1330	VZ	1989-02-23	16.721782684326172
1331	VZ	1989-02-24	16.384536743164062
1332	VZ	1989-02-27	16.384536743164062
1333	VZ	1989-02-28	16.440744400024414
1334	VZ	1989-03-01	16.32832908630371
1335	VZ	1989-03-02	16.412639617919922
1336	VZ	1989-03-03	16.412639617919922
1337	VZ	1989-03-06	16.60936737060547
1338	VZ	1989-03-07	16.66557502746582
1339	VZ	1989-03-08	16.693679809570312
1340	VZ	1989-03-09	16.806093215942383
1341	VZ	1989-03-10	16.777990341186523
1342	VZ	1989-03-13	16.834197998046875
1343	VZ	1989-03-14	16.74988555908203
1344	VZ	1989-03-15	16.74988555908203
1345	VZ	1989-03-16	17.00282096862793
1346	VZ	1989-03-17	16.806093215942383
1347	VZ	1989-03-20	16.74988555908203
1348	VZ	1989-03-21	16.834197998046875
1349	VZ	1989-03-22	16.918508529663086
1350	VZ	1989-03-23	16.834197998046875
1351	VZ	1989-03-27	16.946613311767578
1352	VZ	1989-03-28	17.08713150024414
1353	VZ	1989-03-29	17.030925750732422
1354	VZ	1989-03-30	17.05902862548828
1355	VZ	1989-03-31	17.143339157104492
1356	VZ	1989-04-03	17.283859252929688
1357	VZ	1989-04-04	16.918508529663086
1358	VZ	1989-04-05	17.115236282348633
1359	VZ	1989-04-06	17.00282096862793
1360	VZ	1989-04-07	17.08713150024414
1361	VZ	1989-04-10	17.08713150024414
1362	VZ	1989-04-11	17.030925750732422
1363	VZ	1989-04-12	17.030925750732422
1364	VZ	1989-04-13	16.946613311767578
1365	VZ	1989-04-14	17.283859252929688
1366	VZ	1989-04-17	17.36817169189453
1367	VZ	1989-04-18	17.874040603637695
1368	VZ	1989-04-19	17.817832946777344
1369	VZ	1989-04-20	17.70541763305664
1370	VZ	1989-04-21	17.845935821533203
1371	VZ	1989-04-24	17.930246353149414
1372	VZ	1989-04-25	18.04266357421875
1373	VZ	1989-04-26	18.211286544799805
1374	VZ	1989-04-27	18.492324829101562
1375	VZ	1989-04-28	18.745258331298828
1376	VZ	1989-05-01	18.604740142822266
1377	VZ	1989-05-02	18.632843017578125
1378	VZ	1989-05-03	18.520427703857422
1379	VZ	1989-05-04	18.211286544799805
1380	VZ	1989-05-05	18.323701858520508
1381	VZ	1989-05-08	18.295597076416016
1382	VZ	1989-05-09	18.267492294311523
1383	VZ	1989-05-10	18.267492294311523
1384	VZ	1989-05-11	18.323701858520508
1385	VZ	1989-05-12	18.885778427124023
1386	VZ	1989-05-15	18.80146598815918
1387	VZ	1989-05-16	18.745258331298828
1388	VZ	1989-05-17	18.913881301879883
1389	VZ	1989-05-18	19.026296615600586
1390	VZ	1989-05-19	19.5883731842041
1391	VZ	1989-05-22	19.700788497924805
1392	VZ	1989-05-23	19.44785499572754
1393	VZ	1989-05-24	19.44785499572754
1394	VZ	1989-05-25	19.391647338867188
1395	VZ	1989-05-26	19.700788497924805
1396	VZ	1989-05-30	19.44785499572754
1397	VZ	1989-05-31	19.53216552734375
1398	VZ	1989-06-01	19.560270309448242
1399	VZ	1989-06-02	19.981826782226562
1400	VZ	1989-06-05	19.86941146850586
1401	VZ	1989-06-06	20.094242095947266
1402	VZ	1989-06-07	20.600112915039062
1403	VZ	1989-06-08	20.48769760131836
1404	VZ	1989-06-09	20.26286506652832
1405	VZ	1989-06-12	20.15045166015625
1406	VZ	1989-06-13	19.700788497924805
1407	VZ	1989-06-14	19.616477966308594
1408	VZ	1989-06-15	19.363542556762695
1409	VZ	1989-06-16	19.560270309448242
1410	VZ	1989-06-19	19.672685623168945
1411	VZ	1989-06-20	19.644580841064453
1412	VZ	1989-06-21	19.50406265258789
1413	VZ	1989-06-22	19.78510093688965
1414	VZ	1989-06-23	20.459592819213867
1415	VZ	1989-06-26	20.23476219177246
1416	VZ	1989-06-27	20.23476219177246
1417	VZ	1989-06-28	19.89751625061035
1418	VZ	1989-06-29	19.728893280029297
1419	VZ	1989-06-30	19.672685623168945
1420	VZ	1989-07-03	19.5883731842041
1421	VZ	1989-07-05	19.728893280029297
1422	VZ	1989-07-06	19.700788497924805
1423	VZ	1989-07-07	20.066139221191406
1424	VZ	1989-07-10	20.15045166015625
1425	VZ	1989-07-11	20.347177505493164
1426	VZ	1989-07-12	20.347177505493164
1427	VZ	1989-07-13	20.403385162353516
1428	VZ	1989-07-14	20.347177505493164
1429	VZ	1989-07-17	20.290969848632812
1430	VZ	1989-07-18	20.290969848632812
1431	VZ	1989-07-19	20.628215789794922
1432	VZ	1989-07-20	20.57200813293457
1433	VZ	1989-07-21	20.51580047607422
1434	VZ	1989-07-24	20.319074630737305
1435	VZ	1989-07-25	20.51580047607422
1436	VZ	1989-07-26	20.712526321411133
1437	VZ	1989-07-27	21.049772262573242
1438	VZ	1989-07-28	21.105981826782227
1439	VZ	1989-07-31	21.555641174316406
1440	VZ	1989-08-01	21.920991897583008
1441	VZ	1989-08-02	21.72426414489746
1442	VZ	1989-08-03	21.72426414489746
1443	VZ	1989-08-04	21.61185073852539
1444	VZ	1989-08-07	22.03340721130371
1445	VZ	1989-08-08	22.145822525024414
1446	VZ	1989-08-09	21.808576583862305
1447	VZ	1989-08-10	21.6961612701416
1448	VZ	1989-08-11	21.443227767944336
1449	VZ	1989-08-14	21.27460479736328
1450	VZ	1989-08-15	21.555641174316406
1451	VZ	1989-08-16	21.668058395385742
1452	VZ	1989-08-17	21.61185073852539
1453	VZ	1989-08-18	21.808576583862305
1454	VZ	1989-08-21	21.527538299560547
1455	VZ	1989-08-22	21.471330642700195
1456	VZ	1989-08-23	21.752368927001953
1457	VZ	1989-08-24	22.173927307128906
1458	VZ	1989-08-25	22.117719650268555
1459	VZ	1989-08-28	22.089614868164062
1460	VZ	1989-08-29	21.752368927001953
1461	VZ	1989-08-30	21.836681365966797
1462	VZ	1989-08-31	21.9490966796875
1463	VZ	1989-09-01	22.202030181884766
1464	VZ	1989-09-05	22.117719650268555
1465	VZ	1989-09-06	21.97719955444336
1466	VZ	1989-09-07	21.920991897583008
1467	VZ	1989-09-08	21.808576583862305
1468	VZ	1989-09-11	21.780473709106445
1469	VZ	1989-09-12	21.808576583862305
1470	VZ	1989-09-13	21.5837459564209
1471	VZ	1989-09-14	21.752368927001953
1472	VZ	1989-09-15	21.836681365966797
1473	VZ	1989-09-18	21.9490966796875
1474	VZ	1989-09-19	22.06151008605957
1475	VZ	1989-09-20	22.03340721130371
1476	VZ	1989-09-21	21.9490966796875
1477	VZ	1989-09-22	22.258237838745117
1478	VZ	1989-09-25	22.06151008605957
1479	VZ	1989-09-26	22.089614868164062
1480	VZ	1989-09-27	22.117719650268555
1481	VZ	1989-09-28	22.37065315246582
1482	VZ	1989-09-29	22.426860809326172
1483	VZ	1989-10-02	22.426860809326172
1484	VZ	1989-10-03	22.398757934570312
1485	VZ	1989-10-04	22.792211532592773
1486	VZ	1989-10-05	22.848419189453125
1487	VZ	1989-10-06	23.10135269165039
1488	VZ	1989-10-09	23.157560348510742
1489	VZ	1989-10-10	23.269975662231445
1490	VZ	1989-10-11	23.298080444335938
1491	VZ	1989-10-12	23.157560348510742
1492	VZ	1989-10-13	21.920991897583008
1493	VZ	1989-10-16	22.258237838745117
1494	VZ	1989-10-17	22.31444549560547
1495	VZ	1989-10-18	22.28634262084961
1496	VZ	1989-10-19	22.62358856201172
1497	VZ	1989-10-20	22.932729721069336
1498	VZ	1989-10-23	22.876522064208984
1499	VZ	1989-10-24	22.848419189453125
1500	VZ	1989-10-25	22.67979621887207
1501	VZ	1989-10-26	22.454965591430664
1502	VZ	1989-10-27	22.454965591430664
1503	VZ	1989-10-30	22.511173248291016
1504	VZ	1989-10-31	22.988937377929688
1505	VZ	1989-11-01	23.07324981689453
1506	VZ	1989-11-02	22.988937377929688
1507	VZ	1989-11-03	22.932729721069336
1508	VZ	1989-11-06	22.792211532592773
1509	VZ	1989-11-07	22.876522064208984
1510	VZ	1989-11-08	22.988937377929688
1511	VZ	1989-11-09	22.848419189453125
1512	VZ	1989-11-10	22.932729721069336
1513	VZ	1989-11-13	23.045146942138672
1514	VZ	1989-11-14	23.07324981689453
1515	VZ	1989-11-15	23.35428810119629
1516	VZ	1989-11-16	23.213769912719727
1517	VZ	1989-11-17	23.241872787475586
1518	VZ	1989-11-20	23.045146942138672
1519	VZ	1989-11-21	22.932729721069336
1520	VZ	1989-11-22	22.988937377929688
1521	VZ	1989-11-24	23.10135269165039
1522	VZ	1989-11-27	23.045146942138672
1523	VZ	1989-11-28	23.045146942138672
1524	VZ	1989-11-29	22.932729721069336
1525	VZ	1989-11-30	23.157560348510742
1526	VZ	1989-12-01	23.944467544555664
1527	VZ	1989-12-04	24.056884765625
1528	VZ	1989-12-05	23.860157012939453
1529	VZ	1989-12-06	23.77584457397461
1530	VZ	1989-12-07	23.83205223083496
1531	VZ	1989-12-08	23.972572326660156
1532	VZ	1989-12-11	24.056884765625
1533	VZ	1989-12-12	24.647064208984375
1534	VZ	1989-12-13	25.068622589111328
1535	VZ	1989-12-14	25.068622589111328
1536	VZ	1989-12-15	25.18103790283203
1537	VZ	1989-12-18	24.47844123840332
1538	VZ	1989-12-19	24.225507736206055
1539	VZ	1989-12-20	24.11309051513672
1540	VZ	1989-12-21	24.08498764038086
1541	VZ	1989-12-22	24.534648895263672
1542	VZ	1989-12-26	24.337921142578125
1543	VZ	1989-12-27	24.534648895263672
1544	VZ	1989-12-28	24.618959426879883
1545	VZ	1989-12-29	25.012414932250977
1546	VZ	1990-01-02	25.630699157714844
1547	VZ	1990-01-03	25.574491500854492
1548	VZ	1990-01-04	24.590856552124023
1549	VZ	1990-01-05	24.028779983520508
1550	VZ	1990-01-08	24.225507736206055
1551	VZ	1990-01-09	23.551015853881836
1552	VZ	1990-01-10	22.932729721069336
1553	VZ	1990-01-11	23.01704216003418
1554	VZ	1990-01-12	22.03340721130371
1555	VZ	1990-01-15	22.117719650268555
1556	VZ	1990-01-16	22.34255027770996
1557	VZ	1990-01-17	22.03340721130371
1558	VZ	1990-01-18	21.97719955444336
1559	VZ	1990-01-19	22.202030181884766
1560	VZ	1990-01-22	21.190292358398438
1561	VZ	1990-01-23	21.527538299560547
1562	VZ	1990-01-24	21.358915328979492
1563	VZ	1990-01-25	21.27460479736328
1564	VZ	1990-01-26	21.330812454223633
1565	VZ	1990-01-29	21.38701820373535
1566	VZ	1990-01-30	21.30270767211914
1567	VZ	1990-01-31	21.97719955444336
1568	VZ	1990-02-01	22.06151008605957
1569	VZ	1990-02-02	22.00530433654785
1570	VZ	1990-02-05	21.63995361328125
1571	VZ	1990-02-06	21.021669387817383
1572	VZ	1990-02-07	20.853046417236328
1573	VZ	1990-02-08	20.628215789794922
1574	VZ	1990-02-09	20.82494354248047
1575	VZ	1990-02-12	20.712526321411133
1576	VZ	1990-02-13	20.628215789794922
1577	VZ	1990-02-14	20.628215789794922
1578	VZ	1990-02-15	20.712526321411133
1579	VZ	1990-02-16	20.459592819213867
1580	VZ	1990-02-20	19.616477966308594
1581	VZ	1990-02-21	19.50406265258789
1582	VZ	1990-02-22	19.4759578704834
1583	VZ	1990-02-23	19.53216552734375
1584	VZ	1990-02-26	19.78510093688965
1585	VZ	1990-02-27	19.981826782226562
1586	VZ	1990-02-28	20.20665740966797
1587	VZ	1990-03-01	20.431489944458008
1588	VZ	1990-03-02	20.51580047607422
1589	VZ	1990-03-05	20.57200813293457
1590	VZ	1990-03-06	21.049772262573242
1591	VZ	1990-03-07	20.853046417236328
1592	VZ	1990-03-08	21.077877044677734
1593	VZ	1990-03-09	20.881149291992188
1594	VZ	1990-03-12	20.90925407409668
1595	VZ	1990-03-13	20.600112915039062
1596	VZ	1990-03-14	20.375280380249023
1597	VZ	1990-03-15	20.319074630737305
1598	VZ	1990-03-16	20.459592819213867
1599	VZ	1990-03-19	20.628215789794922
1600	VZ	1990-03-20	20.459592819213867
1601	VZ	1990-03-21	20.375280380249023
1602	VZ	1990-03-22	20.319074630737305
1603	VZ	1990-03-23	20.600112915039062
1604	VZ	1990-03-26	20.684423446655273
1605	VZ	1990-03-27	20.96546173095703
1606	VZ	1990-03-28	21.021669387817383
1607	VZ	1990-03-29	21.021669387817383
1608	VZ	1990-03-30	21.218395233154297
1609	VZ	1990-04-02	21.415122985839844
1610	VZ	1990-04-03	21.780473709106445
1611	VZ	1990-04-04	21.358915328979492
1612	VZ	1990-04-05	21.162189483642578
1613	VZ	1990-04-06	21.27460479736328
1614	VZ	1990-04-09	21.218395233154297
1615	VZ	1990-04-10	21.162189483642578
1616	VZ	1990-04-11	21.330812454223633
1617	VZ	1990-04-12	21.63995361328125
1618	VZ	1990-04-16	21.9490966796875
1619	VZ	1990-04-17	22.00530433654785
1620	VZ	1990-04-18	21.808576583862305
1621	VZ	1990-04-19	21.555641174316406
1622	VZ	1990-04-20	21.471330642700195
1623	VZ	1990-04-23	21.190292358398438
1624	VZ	1990-04-24	20.993566513061523
1625	VZ	1990-04-25	21.105981826782227
1626	VZ	1990-04-26	21.049772262573242
1627	VZ	1990-04-27	20.853046417236328
1628	VZ	1990-04-30	21.021669387817383
1629	VZ	1990-05-01	21.24650001525879
1630	VZ	1990-05-02	21.30270767211914
1631	VZ	1990-05-03	21.527538299560547
1632	VZ	1990-05-04	21.97719955444336
1633	VZ	1990-05-07	22.258237838745117
1634	VZ	1990-05-08	22.37065315246582
1635	VZ	1990-05-09	22.37065315246582
1636	VZ	1990-05-10	22.426860809326172
1637	VZ	1990-05-11	23.213769912719727
1638	VZ	1990-05-14	23.71963882446289
1639	VZ	1990-05-15	23.49480628967285
1640	VZ	1990-05-16	23.607221603393555
1641	VZ	1990-05-17	23.607221603393555
1642	VZ	1990-05-18	23.888261795043945
1643	VZ	1990-05-21	23.77584457397461
1644	VZ	1990-05-22	23.71963882446289
1645	VZ	1990-05-23	23.77584457397461
1646	VZ	1990-05-24	23.213769912719727
1647	VZ	1990-05-25	22.932729721069336
1648	VZ	1990-05-29	23.607221603393555
1649	VZ	1990-05-30	23.38239288330078
1650	VZ	1990-05-31	23.4385986328125
1651	VZ	1990-06-01	23.38239288330078
1652	VZ	1990-06-04	23.551015853881836
1653	VZ	1990-06-05	23.4385986328125
1654	VZ	1990-06-06	23.49480628967285
1655	VZ	1990-06-07	23.213769912719727
1656	VZ	1990-06-08	23.045146942138672
1657	VZ	1990-06-11	23.157560348510742
1658	VZ	1990-06-12	23.663429260253906
1659	VZ	1990-06-13	23.551015853881836
1660	VZ	1990-06-14	23.269975662231445
1661	VZ	1990-06-15	22.988937377929688
1662	VZ	1990-06-18	22.483068466186523
1663	VZ	1990-06-19	22.37065315246582
1664	VZ	1990-06-20	22.426860809326172
1665	VZ	1990-06-21	22.595483779907227
1666	VZ	1990-06-22	21.97719955444336
1667	VZ	1990-06-25	21.920991897583008
1668	VZ	1990-06-26	22.089614868164062
1669	VZ	1990-06-27	22.483068466186523
1670	VZ	1990-06-28	22.539276123046875
1671	VZ	1990-06-29	22.31444549560547
1672	VZ	1990-07-02	22.820314407348633
1673	VZ	1990-07-03	22.37065315246582
1674	VZ	1990-07-05	21.864784240722656
1675	VZ	1990-07-06	21.752368927001953
1676	VZ	1990-07-09	21.6961612701416
1677	VZ	1990-07-10	21.24650001525879
1678	VZ	1990-07-11	20.90925407409668
1679	VZ	1990-07-12	20.96546173095703
1680	VZ	1990-07-13	20.96546173095703
1681	VZ	1990-07-16	21.24650001525879
1682	VZ	1990-07-17	20.853046417236328
1683	VZ	1990-07-18	20.403385162353516
1684	VZ	1990-07-19	20.796838760375977
1685	VZ	1990-07-20	21.077877044677734
1686	VZ	1990-07-23	20.796838760375977
1687	VZ	1990-07-24	21.077877044677734
1688	VZ	1990-07-25	21.30270767211914
1689	VZ	1990-07-26	21.077877044677734
1690	VZ	1990-07-27	20.853046417236328
1691	VZ	1990-07-30	21.415122985839844
1692	VZ	1990-07-31	22.202030181884766
1693	VZ	1990-08-01	22.426860809326172
1694	VZ	1990-08-02	22.03340721130371
1695	VZ	1990-08-03	21.6961612701416
1696	VZ	1990-08-06	20.740631103515625
1697	VZ	1990-08-07	20.57200813293457
1698	VZ	1990-08-08	20.90925407409668
1699	VZ	1990-08-09	20.740631103515625
1700	VZ	1990-08-10	20.57200813293457
1701	VZ	1990-08-13	20.740631103515625
1702	VZ	1990-08-14	20.684423446655273
1703	VZ	1990-08-15	20.90925407409668
1704	VZ	1990-08-16	20.347177505493164
1705	VZ	1990-08-17	20.290969848632812
1706	VZ	1990-08-20	20.347177505493164
1707	VZ	1990-08-21	20.066139221191406
1708	VZ	1990-08-22	19.279232025146484
1709	VZ	1990-08-23	18.604740142822266
1710	VZ	1990-08-24	18.04266357421875
1711	VZ	1990-08-27	19.11060905456543
1712	VZ	1990-08-28	18.77336311340332
1713	VZ	1990-08-29	19.391647338867188
1714	VZ	1990-08-30	18.492324829101562
1715	VZ	1990-08-31	19.223024368286133
1716	VZ	1990-09-04	19.054401397705078
1717	VZ	1990-09-05	18.941986083984375
1718	VZ	1990-09-06	18.548532485961914
1719	VZ	1990-09-07	19.279232025146484
1720	VZ	1990-09-10	19.054401397705078
1721	VZ	1990-09-11	19.11060905456543
1722	VZ	1990-09-12	19.560270309448242
1723	VZ	1990-09-13	19.672685623168945
1724	VZ	1990-09-14	20.122346878051758
1725	VZ	1990-09-17	20.403385162353516
1726	VZ	1990-09-18	20.51580047607422
1727	VZ	1990-09-19	20.403385162353516
1728	VZ	1990-09-20	20.459592819213867
1729	VZ	1990-09-21	20.796838760375977
1730	VZ	1990-09-24	20.459592819213867
1731	VZ	1990-09-25	20.796838760375977
1732	VZ	1990-09-26	20.684423446655273
1733	VZ	1990-09-27	20.96546173095703
1734	VZ	1990-09-28	21.24650001525879
1735	VZ	1990-10-01	22.089614868164062
1736	VZ	1990-10-02	22.31444549560547
1737	VZ	1990-10-03	21.5837459564209
1738	VZ	1990-10-04	21.63995361328125
1739	VZ	1990-10-05	21.527538299560547
1740	VZ	1990-10-08	21.808576583862305
1741	VZ	1990-10-09	21.5837459564209
1742	VZ	1990-10-10	20.90925407409668
1743	VZ	1990-10-11	20.740631103515625
1744	VZ	1990-10-12	21.471330642700195
1745	VZ	1990-10-15	22.202030181884766
1746	VZ	1990-10-16	22.089614868164062
1747	VZ	1990-10-17	22.145822525024414
1748	VZ	1990-10-18	22.70789909362793
1749	VZ	1990-10-19	23.38239288330078
1750	VZ	1990-10-22	23.71963882446289
1751	VZ	1990-10-23	23.157560348510742
1752	VZ	1990-10-24	22.932729721069336
1753	VZ	1990-10-25	22.539276123046875
1754	VZ	1990-10-26	22.37065315246582
1755	VZ	1990-10-29	22.483068466186523
1756	VZ	1990-10-30	22.876522064208984
1757	VZ	1990-10-31	23.49480628967285
1758	VZ	1990-11-01	23.77584457397461
1759	VZ	1990-11-02	23.71963882446289
1760	VZ	1990-11-05	24.056884765625
1761	VZ	1990-11-06	23.4385986328125
1762	VZ	1990-11-07	22.651691436767578
1763	VZ	1990-11-08	23.157560348510742
1764	VZ	1990-11-09	23.83205223083496
1765	VZ	1990-11-12	24.50654411315918
1766	VZ	1990-11-13	23.77584457397461
1767	VZ	1990-11-14	23.944467544555664
1768	VZ	1990-11-15	23.607221603393555
1769	VZ	1990-11-16	23.83205223083496
1770	VZ	1990-11-19	24.000675201416016
1771	VZ	1990-11-20	23.888261795043945
1772	VZ	1990-11-21	23.888261795043945
1773	VZ	1990-11-23	23.888261795043945
1774	VZ	1990-11-26	23.71963882446289
1775	VZ	1990-11-27	23.888261795043945
1776	VZ	1990-11-28	23.944467544555664
1777	VZ	1990-11-29	23.888261795043945
1778	VZ	1990-11-30	24.450336456298828
1779	VZ	1990-12-03	24.50654411315918
1780	VZ	1990-12-04	24.787582397460938
1781	VZ	1990-12-05	24.84379005432129
1782	VZ	1990-12-06	25.012414932250977
1783	VZ	1990-12-07	25.012414932250977
1784	VZ	1990-12-10	25.237245559692383
1785	VZ	1990-12-11	24.787582397460938
1786	VZ	1990-12-12	25.068622589111328
1787	VZ	1990-12-13	24.84379005432129
1788	VZ	1990-12-14	24.73137664794922
1789	VZ	1990-12-17	24.73137664794922
1790	VZ	1990-12-18	25.18103790283203
1791	VZ	1990-12-19	25.18103790283203
1792	VZ	1990-12-20	24.787582397460938
1793	VZ	1990-12-21	25.068622589111328
1794	VZ	1990-12-24	24.899999618530273
1795	VZ	1990-12-26	24.84379005432129
1796	VZ	1990-12-27	24.450336456298828
1797	VZ	1990-12-28	24.225507736206055
1798	VZ	1990-12-31	24.11309051513672
1799	VZ	1991-01-02	23.663429260253906
1800	VZ	1991-01-03	23.4385986328125
1801	VZ	1991-01-04	22.820314407348633
1802	VZ	1991-01-07	21.920991897583008
1803	VZ	1991-01-08	21.920991897583008
1804	VZ	1991-01-09	21.808576583862305
1805	VZ	1991-01-10	22.145822525024414
1806	VZ	1991-01-11	22.426860809326172
1807	VZ	1991-01-14	22.03340721130371
1808	VZ	1991-01-15	22.202030181884766
1809	VZ	1991-01-16	21.864784240722656
1810	VZ	1991-01-17	23.49480628967285
1811	VZ	1991-01-18	23.944467544555664
1812	VZ	1991-01-21	24.281713485717773
1813	VZ	1991-01-22	22.483068466186523
1814	VZ	1991-01-23	21.415122985839844
1815	VZ	1991-01-24	21.63995361328125
1816	VZ	1991-01-25	21.920991897583008
1817	VZ	1991-01-28	22.089614868164062
1818	VZ	1991-01-29	21.63995361328125
1819	VZ	1991-01-30	21.415122985839844
1820	VZ	1991-01-31	21.808576583862305
1821	VZ	1991-02-01	21.5837459564209
1822	VZ	1991-02-04	21.752368927001953
1823	VZ	1991-02-05	21.808576583862305
1824	VZ	1991-02-06	22.258237838745117
1825	VZ	1991-02-07	22.426860809326172
1826	VZ	1991-02-08	22.651691436767578
1827	VZ	1991-02-11	23.326183319091797
1828	VZ	1991-02-12	22.988937377929688
1829	VZ	1991-02-13	23.326183319091797
1830	VZ	1991-02-14	22.820314407348633
1831	VZ	1991-02-15	22.876522064208984
1832	VZ	1991-02-19	22.651691436767578
1833	VZ	1991-02-20	22.145822525024414
1834	VZ	1991-02-21	22.202030181884766
1835	VZ	1991-02-22	21.864784240722656
1836	VZ	1991-02-25	21.808576583862305
1837	VZ	1991-02-26	21.97719955444336
1838	VZ	1991-02-27	22.089614868164062
1839	VZ	1991-02-28	22.03340721130371
1840	VZ	1991-03-01	21.97719955444336
1841	VZ	1991-03-04	21.5837459564209
1842	VZ	1991-03-05	21.5837459564209
1843	VZ	1991-03-06	21.30270767211914
1844	VZ	1991-03-07	21.415122985839844
1845	VZ	1991-03-08	21.752368927001953
1846	VZ	1991-03-11	21.63995361328125
1847	VZ	1991-03-12	21.190292358398438
1848	VZ	1991-03-13	21.358915328979492
1849	VZ	1991-03-14	21.190292358398438
1850	VZ	1991-03-15	21.527538299560547
1851	VZ	1991-03-18	22.145822525024414
1852	VZ	1991-03-19	21.920991897583008
1853	VZ	1991-03-20	22.145822525024414
1854	VZ	1991-03-21	22.483068466186523
1855	VZ	1991-03-22	22.483068466186523
1856	VZ	1991-03-25	22.70789909362793
1857	VZ	1991-03-26	22.932729721069336
1858	VZ	1991-03-27	22.651691436767578
1859	VZ	1991-03-28	23.10135269165039
1860	VZ	1991-04-01	22.988937377929688
1861	VZ	1991-04-02	23.49480628967285
1862	VZ	1991-04-03	23.213769912719727
1863	VZ	1991-04-04	22.820314407348633
1864	VZ	1991-04-05	22.37065315246582
1865	VZ	1991-04-08	22.426860809326172
1866	VZ	1991-04-09	22.202030181884766
1867	VZ	1991-04-10	22.145822525024414
1868	VZ	1991-04-11	22.483068466186523
1869	VZ	1991-04-12	22.876522064208984
1870	VZ	1991-04-15	22.651691436767578
1871	VZ	1991-04-16	22.426860809326172
1872	VZ	1991-04-17	22.089614868164062
1873	VZ	1991-04-18	22.03340721130371
1874	VZ	1991-04-19	21.864784240722656
1875	VZ	1991-04-22	21.97719955444336
1876	VZ	1991-04-23	22.03340721130371
1877	VZ	1991-04-24	21.920991897583008
1878	VZ	1991-04-25	21.527538299560547
1879	VZ	1991-04-26	21.63995361328125
1880	VZ	1991-04-29	21.6961612701416
1881	VZ	1991-04-30	22.483068466186523
1882	VZ	1991-05-01	22.539276123046875
1883	VZ	1991-05-02	22.089614868164062
1884	VZ	1991-05-03	21.864784240722656
1885	VZ	1991-05-06	21.864784240722656
1886	VZ	1991-05-07	21.63995361328125
1887	VZ	1991-05-08	21.5837459564209
1888	VZ	1991-05-09	21.021669387817383
1889	VZ	1991-05-10	20.459592819213867
1890	VZ	1991-05-13	20.796838760375977
1891	VZ	1991-05-14	20.740631103515625
1892	VZ	1991-05-15	20.96546173095703
1893	VZ	1991-05-16	21.24650001525879
1894	VZ	1991-05-17	21.190292358398438
1895	VZ	1991-05-20	20.853046417236328
1896	VZ	1991-05-21	21.021669387817383
1897	VZ	1991-05-22	20.90925407409668
1898	VZ	1991-05-23	20.684423446655273
1899	VZ	1991-05-24	20.57200813293457
1900	VZ	1991-05-28	20.796838760375977
1901	VZ	1991-05-29	20.853046417236328
1902	VZ	1991-05-30	21.358915328979492
1903	VZ	1991-05-31	21.190292358398438
1904	VZ	1991-06-03	20.796838760375977
1905	VZ	1991-06-04	20.347177505493164
1906	VZ	1991-06-05	20.066139221191406
1907	VZ	1991-06-06	20.009931564331055
1908	VZ	1991-06-07	20.066139221191406
1909	VZ	1991-06-10	19.953723907470703
1910	VZ	1991-06-11	20.009931564331055
1911	VZ	1991-06-12	20.122346878051758
1912	VZ	1991-06-13	20.57200813293457
1913	VZ	1991-06-14	21.021669387817383
1914	VZ	1991-06-17	20.96546173095703
1915	VZ	1991-06-18	20.796838760375977
1916	VZ	1991-06-19	20.459592819213867
1917	VZ	1991-06-20	20.347177505493164
1918	VZ	1991-06-21	20.684423446655273
1919	VZ	1991-06-24	20.403385162353516
1920	VZ	1991-06-25	20.90925407409668
1921	VZ	1991-06-26	20.90925407409668
1922	VZ	1991-06-27	21.190292358398438
1923	VZ	1991-06-28	21.24650001525879
1924	VZ	1991-07-01	22.03340721130371
1925	VZ	1991-07-02	21.527538299560547
1926	VZ	1991-07-03	21.077877044677734
1927	VZ	1991-07-05	21.021669387817383
1928	VZ	1991-07-08	21.134084701538086
1929	VZ	1991-07-09	20.90925407409668
1930	VZ	1991-07-10	21.077877044677734
1931	VZ	1991-07-11	21.077877044677734
1932	VZ	1991-07-12	20.90925407409668
1933	VZ	1991-07-15	20.796838760375977
1934	VZ	1991-07-16	20.90925407409668
1935	VZ	1991-07-17	20.796838760375977
1936	VZ	1991-07-18	21.30270767211914
1937	VZ	1991-07-19	21.6961612701416
1938	VZ	1991-07-22	21.808576583862305
1939	VZ	1991-07-23	21.5837459564209
1940	VZ	1991-07-24	21.415122985839844
1941	VZ	1991-07-25	21.5837459564209
1942	VZ	1991-07-26	21.808576583862305
1943	VZ	1991-07-29	21.97719955444336
1944	VZ	1991-07-30	21.752368927001953
1945	VZ	1991-07-31	21.527538299560547
1946	VZ	1991-08-01	21.24650001525879
1947	VZ	1991-08-02	21.24650001525879
1948	VZ	1991-08-05	20.96546173095703
1949	VZ	1991-08-06	21.752368927001953
1950	VZ	1991-08-07	21.63995361328125
1951	VZ	1991-08-08	21.5837459564209
1952	VZ	1991-08-09	21.415122985839844
1953	VZ	1991-08-12	21.471330642700195
1954	VZ	1991-08-13	21.358915328979492
1955	VZ	1991-08-14	21.190292358398438
1956	VZ	1991-08-15	21.358915328979492
1957	VZ	1991-08-16	20.853046417236328
1958	VZ	1991-08-19	20.459592819213867
1959	VZ	1991-08-20	20.740631103515625
1960	VZ	1991-08-21	21.358915328979492
1961	VZ	1991-08-22	21.5837459564209
1962	VZ	1991-08-23	22.145822525024414
1963	VZ	1991-08-26	22.202030181884766
1964	VZ	1991-08-27	22.258237838745117
1965	VZ	1991-08-28	22.595483779907227
1966	VZ	1991-08-29	22.258237838745117
1967	VZ	1991-08-30	22.426860809326172
1968	VZ	1991-09-03	22.483068466186523
1969	VZ	1991-09-04	22.145822525024414
1970	VZ	1991-09-05	22.145822525024414
1971	VZ	1991-09-06	21.97719955444336
1972	VZ	1991-09-09	22.03340721130371
1973	VZ	1991-09-10	21.97719955444336
1974	VZ	1991-09-11	21.864784240722656
1975	VZ	1991-09-12	21.97719955444336
1976	VZ	1991-09-13	21.808576583862305
1977	VZ	1991-09-16	21.6961612701416
1978	VZ	1991-09-17	21.63995361328125
1979	VZ	1991-09-18	21.6961612701416
1980	VZ	1991-09-19	21.808576583862305
1981	VZ	1991-09-20	21.471330642700195
1982	VZ	1991-09-23	21.415122985839844
1983	VZ	1991-09-24	20.684423446655273
1984	VZ	1991-09-25	20.290969848632812
1985	VZ	1991-09-26	20.23476219177246
1986	VZ	1991-09-27	20.347177505493164
1987	VZ	1991-09-30	20.459592819213867
1988	VZ	1991-10-01	20.290969848632812
1989	VZ	1991-10-02	20.403385162353516
1990	VZ	1991-10-03	20.17855453491211
1991	VZ	1991-10-04	19.44785499572754
1992	VZ	1991-10-07	19.672685623168945
1993	VZ	1991-10-08	19.78510093688965
1994	VZ	1991-10-09	19.672685623168945
1995	VZ	1991-10-10	19.89751625061035
1996	VZ	1991-10-11	19.953723907470703
1997	VZ	1991-10-14	20.290969848632812
1998	VZ	1991-10-15	20.403385162353516
1999	VZ	1991-10-16	20.347177505493164
2000	VZ	1991-10-17	19.953723907470703
2001	VZ	1991-10-18	20.290969848632812
2002	VZ	1991-10-21	20.17855453491211
2003	VZ	1991-10-22	20.122346878051758
2004	VZ	1991-10-23	20.122346878051758
2005	VZ	1991-10-24	20.122346878051758
2006	VZ	1991-10-25	20.066139221191406
2007	VZ	1991-10-28	20.459592819213867
2008	VZ	1991-10-29	20.796838760375977
2009	VZ	1991-10-30	20.96546173095703
2010	VZ	1991-10-31	21.134084701538086
2011	VZ	1991-11-01	20.90925407409668
2012	VZ	1991-11-04	20.57200813293457
2013	VZ	1991-11-05	20.740631103515625
2014	VZ	1991-11-06	20.740631103515625
2015	VZ	1991-11-07	20.90925407409668
2016	VZ	1991-11-08	20.796838760375977
2017	VZ	1991-11-11	20.853046417236328
2018	VZ	1991-11-12	20.90925407409668
2019	VZ	1991-11-13	20.853046417236328
2020	VZ	1991-11-14	20.96546173095703
2021	VZ	1991-11-15	20.290969848632812
2022	VZ	1991-11-18	20.459592819213867
2023	VZ	1991-11-19	20.459592819213867
2024	VZ	1991-11-20	20.23476219177246
2025	VZ	1991-11-21	20.459592819213867
2026	VZ	1991-11-22	20.290969848632812
2027	VZ	1991-11-25	20.403385162353516
2028	VZ	1991-11-26	20.347177505493164
2029	VZ	1991-11-27	20.347177505493164
2030	VZ	1991-11-29	20.403385162353516
2031	VZ	1991-12-02	20.403385162353516
2032	VZ	1991-12-03	20.290969848632812
2033	VZ	1991-12-04	20.290969848632812
2034	VZ	1991-12-05	20.122346878051758
2035	VZ	1991-12-06	20.290969848632812
2036	VZ	1991-12-09	20.57200813293457
2037	VZ	1991-12-10	20.96546173095703
2038	VZ	1991-12-11	21.24650001525879
2039	VZ	1991-12-12	21.415122985839844
2040	VZ	1991-12-13	21.415122985839844
2041	VZ	1991-12-16	21.415122985839844
2042	VZ	1991-12-17	21.527538299560547
2043	VZ	1991-12-18	21.527538299560547
2044	VZ	1991-12-19	21.527538299560547
2045	VZ	1991-12-20	21.5837459564209
2046	VZ	1991-12-23	21.63995361328125
2047	VZ	1991-12-24	21.24650001525879
2048	VZ	1991-12-26	21.471330642700195
2049	VZ	1991-12-27	21.190292358398438
2050	VZ	1991-12-30	21.415122985839844
2051	VZ	1991-12-31	21.6961612701416
2052	VZ	1992-01-02	21.808576583862305
2053	VZ	1992-01-03	21.808576583862305
2054	VZ	1992-01-06	21.24650001525879
2055	VZ	1992-01-07	21.24650001525879
2056	VZ	1992-01-08	21.415122985839844
2057	VZ	1992-01-09	21.190292358398438
2058	VZ	1992-01-10	21.021669387817383
2059	VZ	1992-01-13	20.853046417236328
2060	VZ	1992-01-14	20.96546173095703
2061	VZ	1992-01-15	20.740631103515625
2062	VZ	1992-01-16	20.51580047607422
2063	VZ	1992-01-17	20.57200813293457
2064	VZ	1992-01-20	20.628215789794922
2065	VZ	1992-01-21	20.796838760375977
2066	VZ	1992-01-22	21.134084701538086
2067	VZ	1992-01-23	21.190292358398438
2068	VZ	1992-01-24	21.471330642700195
2069	VZ	1992-01-27	20.90925407409668
2070	VZ	1992-01-28	20.684423446655273
2071	VZ	1992-01-29	20.740631103515625
2072	VZ	1992-01-30	20.90925407409668
2073	VZ	1992-01-31	20.740631103515625
2074	VZ	1992-02-03	20.403385162353516
2075	VZ	1992-02-04	20.403385162353516
2076	VZ	1992-02-05	20.403385162353516
2077	VZ	1992-02-06	20.347177505493164
2078	VZ	1992-02-07	20.009931564331055
2079	VZ	1992-02-10	20.347177505493164
2080	VZ	1992-02-11	20.57200813293457
2081	VZ	1992-02-12	20.290969848632812
2082	VZ	1992-02-13	20.066139221191406
2083	VZ	1992-02-14	20.066139221191406
2084	VZ	1992-02-18	20.009931564331055
2085	VZ	1992-02-19	19.89751625061035
2086	VZ	1992-02-20	19.78510093688965
2087	VZ	1992-02-21	19.50406265258789
2088	VZ	1992-02-24	19.953723907470703
2089	VZ	1992-02-25	19.78510093688965
2090	VZ	1992-02-26	19.89751625061035
2091	VZ	1992-02-27	19.616477966308594
2092	VZ	1992-02-28	19.560270309448242
2093	VZ	1992-03-02	19.44785499572754
2094	VZ	1992-03-03	19.335439682006836
2095	VZ	1992-03-04	19.16681671142578
2096	VZ	1992-03-05	18.998193740844727
2097	VZ	1992-03-06	18.998193740844727
2098	VZ	1992-03-09	19.223024368286133
2099	VZ	1992-03-10	19.11060905456543
2100	VZ	1992-03-11	19.11060905456543
2101	VZ	1992-03-12	18.941986083984375
2102	VZ	1992-03-13	19.054401397705078
2103	VZ	1992-03-16	19.054401397705078
2104	VZ	1992-03-17	18.885778427124023
2105	VZ	1992-03-18	18.660947799682617
2106	VZ	1992-03-19	18.829570770263672
2107	VZ	1992-03-20	18.998193740844727
2108	VZ	1992-03-23	18.998193740844727
2109	VZ	1992-03-24	18.941986083984375
2110	VZ	1992-03-25	18.941986083984375
2111	VZ	1992-03-26	18.829570770263672
2112	VZ	1992-03-27	18.604740142822266
2113	VZ	1992-03-30	18.660947799682617
2114	VZ	1992-03-31	18.660947799682617
2115	VZ	1992-04-01	18.71715545654297
2116	VZ	1992-04-02	18.492324829101562
2117	VZ	1992-04-03	18.548532485961914
2118	VZ	1992-04-06	18.267492294311523
2119	VZ	1992-04-07	18.323701858520508
2120	VZ	1992-04-08	18.211286544799805
2121	VZ	1992-04-09	18.37990951538086
2122	VZ	1992-04-10	18.548532485961914
2123	VZ	1992-04-13	18.660947799682617
2124	VZ	1992-04-14	18.829570770263672
2125	VZ	1992-04-15	19.054401397705078
2126	VZ	1992-04-16	19.223024368286133
2127	VZ	1992-04-20	19.054401397705078
2128	VZ	1992-04-21	19.335439682006836
2129	VZ	1992-04-22	19.44785499572754
2130	VZ	1992-04-23	19.672685623168945
2131	VZ	1992-04-24	19.728893280029297
2132	VZ	1992-04-27	19.672685623168945
2133	VZ	1992-04-28	19.78510093688965
2134	VZ	1992-04-29	19.728893280029297
2135	VZ	1992-04-30	19.953723907470703
2136	VZ	1992-05-01	19.953723907470703
2137	VZ	1992-05-04	20.122346878051758
2138	VZ	1992-05-05	20.122346878051758
2139	VZ	1992-05-06	19.89751625061035
2140	VZ	1992-05-07	19.616477966308594
2141	VZ	1992-05-08	19.560270309448242
2142	VZ	1992-05-11	19.50406265258789
2143	VZ	1992-05-12	19.50406265258789
2144	VZ	1992-05-13	19.560270309448242
2145	VZ	1992-05-14	19.560270309448242
2146	VZ	1992-05-15	19.560270309448242
2147	VZ	1992-05-18	19.672685623168945
2148	VZ	1992-05-19	19.84130859375
2149	VZ	1992-05-20	19.953723907470703
2150	VZ	1992-05-21	19.84130859375
2151	VZ	1992-05-22	19.560270309448242
2152	VZ	1992-05-26	19.44785499572754
2153	VZ	1992-05-27	19.672685623168945
2154	VZ	1992-05-28	19.560270309448242
2155	VZ	1992-05-29	19.391647338867188
2156	VZ	1992-06-01	19.50406265258789
2157	VZ	1992-06-02	19.391647338867188
2158	VZ	1992-06-03	19.335439682006836
2159	VZ	1992-06-04	19.391647338867188
2160	VZ	1992-06-05	19.44785499572754
2161	VZ	1992-06-08	19.728893280029297
2162	VZ	1992-06-09	19.616477966308594
2163	VZ	1992-06-10	19.616477966308594
2164	VZ	1992-06-11	19.728893280029297
2165	VZ	1992-06-12	19.84130859375
2166	VZ	1992-06-15	19.78510093688965
2167	VZ	1992-06-16	19.78510093688965
2168	VZ	1992-06-17	19.953723907470703
2169	VZ	1992-06-18	19.953723907470703
2170	VZ	1992-06-19	20.122346878051758
2171	VZ	1992-06-22	20.066139221191406
2172	VZ	1992-06-23	19.89751625061035
2173	VZ	1992-06-24	20.066139221191406
2174	VZ	1992-06-25	20.066139221191406
2175	VZ	1992-06-26	20.009931564331055
2176	VZ	1992-06-29	20.122346878051758
2177	VZ	1992-06-30	20.009931564331055
2178	VZ	1992-07-01	20.066139221191406
2179	VZ	1992-07-02	20.122346878051758
2180	VZ	1992-07-06	20.17855453491211
2181	VZ	1992-07-07	20.403385162353516
2182	VZ	1992-07-08	20.51580047607422
2183	VZ	1992-07-09	20.796838760375977
2184	VZ	1992-07-10	20.96546173095703
2185	VZ	1992-07-13	21.077877044677734
2186	VZ	1992-07-14	21.077877044677734
2187	VZ	1992-07-15	21.190292358398438
2188	VZ	1992-07-16	21.190292358398438
2189	VZ	1992-07-17	21.30270767211914
2190	VZ	1992-07-20	21.415122985839844
2191	VZ	1992-07-21	21.134084701538086
2192	VZ	1992-07-22	21.021669387817383
2193	VZ	1992-07-23	21.134084701538086
2194	VZ	1992-07-24	21.021669387817383
2195	VZ	1992-07-27	21.190292358398438
2196	VZ	1992-07-28	21.358915328979492
2197	VZ	1992-07-29	21.358915328979492
2198	VZ	1992-07-30	21.24650001525879
2199	VZ	1992-07-31	21.358915328979492
2200	VZ	1992-08-03	21.471330642700195
2201	VZ	1992-08-04	21.471330642700195
2202	VZ	1992-08-05	21.5837459564209
2203	VZ	1992-08-06	21.471330642700195
2204	VZ	1992-08-07	21.30270767211914
2205	VZ	1992-08-10	21.358915328979492
2206	VZ	1992-08-11	21.415122985839844
2207	VZ	1992-08-12	21.358915328979492
2208	VZ	1992-08-13	21.5837459564209
2209	VZ	1992-08-14	21.864784240722656
2210	VZ	1992-08-17	22.258237838745117
2211	VZ	1992-08-18	22.258237838745117
2212	VZ	1992-08-19	21.808576583862305
2213	VZ	1992-08-20	22.089614868164062
2214	VZ	1992-08-21	22.258237838745117
2215	VZ	1992-08-24	21.97719955444336
2216	VZ	1992-08-25	22.03340721130371
2217	VZ	1992-08-26	22.03340721130371
2218	VZ	1992-08-27	21.920991897583008
2219	VZ	1992-08-28	21.808576583862305
2220	VZ	1992-08-31	21.808576583862305
2221	VZ	1992-09-01	21.97719955444336
2222	VZ	1992-09-02	21.920991897583008
2223	VZ	1992-09-03	22.089614868164062
2224	VZ	1992-09-04	22.089614868164062
2225	VZ	1992-09-08	22.03340721130371
2226	VZ	1992-09-09	22.145822525024414
2227	VZ	1992-09-10	22.145822525024414
2228	VZ	1992-09-11	21.864784240722656
2229	VZ	1992-09-14	21.6961612701416
2230	VZ	1992-09-15	21.471330642700195
2231	VZ	1992-09-16	21.63995361328125
2232	VZ	1992-09-17	21.415122985839844
2233	VZ	1992-09-18	21.752368927001953
2234	VZ	1992-09-21	21.6961612701416
2235	VZ	1992-09-22	21.5837459564209
2236	VZ	1992-09-23	21.471330642700195
2237	VZ	1992-09-24	21.5837459564209
2238	VZ	1992-09-25	21.63995361328125
2239	VZ	1992-09-28	21.752368927001953
2240	VZ	1992-09-29	21.864784240722656
2241	VZ	1992-09-30	21.920991897583008
2242	VZ	1992-10-01	21.808576583862305
2243	VZ	1992-10-02	21.6961612701416
2244	VZ	1992-10-05	21.190292358398438
2245	VZ	1992-10-06	21.190292358398438
2246	VZ	1992-10-07	20.684423446655273
2247	VZ	1992-10-08	20.90925407409668
2248	VZ	1992-10-09	20.796838760375977
2249	VZ	1992-10-12	21.134084701538086
2250	VZ	1992-10-13	21.30270767211914
2251	VZ	1992-10-14	21.24650001525879
2252	VZ	1992-10-15	21.415122985839844
2253	VZ	1992-10-16	21.471330642700195
2254	VZ	1992-10-19	21.30270767211914
2255	VZ	1992-10-20	21.358915328979492
2256	VZ	1992-10-21	21.24650001525879
2257	VZ	1992-10-22	20.796838760375977
2258	VZ	1992-10-23	20.740631103515625
2259	VZ	1992-10-26	21.077877044677734
2260	VZ	1992-10-27	21.190292358398438
2261	VZ	1992-10-28	21.358915328979492
2262	VZ	1992-10-29	21.358915328979492
2263	VZ	1992-10-30	21.415122985839844
2264	VZ	1992-11-02	21.527538299560547
2265	VZ	1992-11-03	21.24650001525879
2266	VZ	1992-11-04	21.077877044677734
2267	VZ	1992-11-05	20.684423446655273
2268	VZ	1992-11-06	20.403385162353516
2269	VZ	1992-11-09	20.403385162353516
2270	VZ	1992-11-10	20.009931564331055
2271	VZ	1992-11-11	20.17855453491211
2272	VZ	1992-11-12	20.066139221191406
2273	VZ	1992-11-13	20.347177505493164
2274	VZ	1992-11-16	20.347177505493164
2275	VZ	1992-11-17	20.57200813293457
2276	VZ	1992-11-18	20.90925407409668
2277	VZ	1992-11-19	21.30270767211914
2278	VZ	1992-11-20	21.471330642700195
2279	VZ	1992-11-23	21.527538299560547
2280	VZ	1992-11-24	21.527538299560547
2281	VZ	1992-11-25	21.471330642700195
2282	VZ	1992-11-27	21.190292358398438
2283	VZ	1992-11-30	21.134084701538086
2284	VZ	1992-12-01	21.30270767211914
2285	VZ	1992-12-02	21.134084701538086
2286	VZ	1992-12-03	21.24650001525879
2287	VZ	1992-12-04	21.30270767211914
2288	VZ	1992-12-07	21.808576583862305
2289	VZ	1992-12-08	21.920991897583008
2290	VZ	1992-12-09	21.97719955444336
2291	VZ	1992-12-10	21.97719955444336
2292	VZ	1992-12-11	22.37065315246582
2293	VZ	1992-12-14	22.426860809326172
2294	VZ	1992-12-15	22.595483779907227
2295	VZ	1992-12-16	22.651691436767578
2296	VZ	1992-12-17	23.157560348510742
2297	VZ	1992-12-18	23.326183319091797
2298	VZ	1992-12-21	23.83205223083496
2299	VZ	1992-12-22	23.83205223083496
2300	VZ	1992-12-23	24.16929817199707
2301	VZ	1992-12-24	23.83205223083496
2302	VZ	1992-12-28	23.157560348510742
2303	VZ	1992-12-29	23.551015853881836
2304	VZ	1992-12-30	23.157560348510742
2305	VZ	1992-12-31	23.045146942138672
2306	VZ	1993-01-04	23.213769912719727
2307	VZ	1993-01-05	22.595483779907227
2308	VZ	1993-01-06	23.045146942138672
2309	VZ	1993-01-07	22.932729721069336
2310	VZ	1993-01-08	22.37065315246582
2311	VZ	1993-01-11	22.651691436767578
2312	VZ	1993-01-12	22.820314407348633
2313	VZ	1993-01-13	23.4385986328125
2314	VZ	1993-01-14	23.607221603393555
2315	VZ	1993-01-15	23.269975662231445
2316	VZ	1993-01-18	23.551015853881836
2317	VZ	1993-01-19	23.49480628967285
2318	VZ	1993-01-20	23.045146942138672
2319	VZ	1993-01-21	23.4385986328125
2320	VZ	1993-01-22	24.056884765625
2321	VZ	1993-01-25	23.77584457397461
2322	VZ	1993-01-26	23.607221603393555
2323	VZ	1993-01-27	23.49480628967285
2324	VZ	1993-01-28	23.4385986328125
2325	VZ	1993-01-29	23.213769912719727
2326	VZ	1993-02-01	23.607221603393555
2327	VZ	1993-02-02	23.83205223083496
2328	VZ	1993-02-03	24.225507736206055
2329	VZ	1993-02-04	24.000675201416016
2330	VZ	1993-02-05	23.77584457397461
2331	VZ	1993-02-08	23.71963882446289
2332	VZ	1993-02-09	23.888261795043945
2333	VZ	1993-02-10	24.11309051513672
2334	VZ	1993-02-11	24.16929817199707
2335	VZ	1993-02-12	24.337921142578125
2336	VZ	1993-02-16	23.77584457397461
2337	VZ	1993-02-17	24.39413070678711
2338	VZ	1993-02-18	24.16929817199707
2339	VZ	1993-02-19	24.787582397460938
2340	VZ	1993-02-22	25.349660873413086
2341	VZ	1993-02-23	25.068622589111328
2342	VZ	1993-02-24	25.237245559692383
2343	VZ	1993-02-25	25.12483024597168
2344	VZ	1993-02-26	25.012414932250977
2345	VZ	1993-03-01	24.899999618530273
2346	VZ	1993-03-02	25.012414932250977
2347	VZ	1993-03-03	25.012414932250977
2348	VZ	1993-03-04	24.899999618530273
2349	VZ	1993-03-05	24.618959426879883
2350	VZ	1993-03-08	24.899999618530273
2351	VZ	1993-03-09	24.50654411315918
2352	VZ	1993-03-10	24.50654411315918
2353	VZ	1993-03-11	23.71963882446289
2354	VZ	1993-03-12	23.607221603393555
2355	VZ	1993-03-15	23.71963882446289
2356	VZ	1993-03-16	24.056884765625
2357	VZ	1993-03-17	23.83205223083496
2358	VZ	1993-03-18	23.888261795043945
2359	VZ	1993-03-19	23.888261795043945
2360	VZ	1993-03-22	24.11309051513672
2361	VZ	1993-03-23	24.16929817199707
2362	VZ	1993-03-24	24.450336456298828
2363	VZ	1993-03-25	24.50654411315918
2364	VZ	1993-03-26	24.50654411315918
2365	VZ	1993-03-29	24.562753677368164
2366	VZ	1993-03-30	24.73137664794922
2367	VZ	1993-03-31	25.18103790283203
2368	VZ	1993-04-01	25.12483024597168
2369	VZ	1993-04-02	24.281713485717773
2370	VZ	1993-04-05	24.337921142578125
2371	VZ	1993-04-06	24.787582397460938
2372	VZ	1993-04-07	24.675167083740234
2373	VZ	1993-04-08	24.450336456298828
2374	VZ	1993-04-12	24.562753677368164
2375	VZ	1993-04-13	24.450336456298828
2376	VZ	1993-04-14	24.39413070678711
2377	VZ	1993-04-15	24.618959426879883
2378	VZ	1993-04-16	24.618959426879883
2379	VZ	1993-04-19	24.562753677368164
2380	VZ	1993-04-20	24.675167083740234
2381	VZ	1993-04-21	24.50654411315918
2382	VZ	1993-04-22	23.83205223083496
2383	VZ	1993-04-23	23.607221603393555
2384	VZ	1993-04-26	23.77584457397461
2385	VZ	1993-04-27	23.71963882446289
2386	VZ	1993-04-28	23.269975662231445
2387	VZ	1993-04-29	23.157560348510742
2388	VZ	1993-04-30	23.10135269165039
2389	VZ	1993-05-03	23.38239288330078
2390	VZ	1993-05-04	23.269975662231445
2391	VZ	1993-05-05	23.38239288330078
2392	VZ	1993-05-06	23.49480628967285
2393	VZ	1993-05-07	23.551015853881836
2394	VZ	1993-05-10	23.77584457397461
2395	VZ	1993-05-11	24.056884765625
2396	VZ	1993-05-12	23.77584457397461
2397	VZ	1993-05-13	23.49480628967285
2398	VZ	1993-05-14	23.551015853881836
2399	VZ	1993-05-17	23.326183319091797
2400	VZ	1993-05-18	23.269975662231445
2401	VZ	1993-05-19	23.83205223083496
2402	VZ	1993-05-20	24.450336456298828
2403	VZ	1993-05-21	23.944467544555664
2404	VZ	1993-05-24	24.225507736206055
2405	VZ	1993-05-25	24.225507736206055
2406	VZ	1993-05-26	24.618959426879883
2407	VZ	1993-05-27	24.618959426879883
2408	VZ	1993-05-28	24.39413070678711
2409	VZ	1993-06-01	24.562753677368164
2410	VZ	1993-06-02	24.562753677368164
2411	VZ	1993-06-03	24.73137664794922
2412	VZ	1993-06-04	24.787582397460938
2413	VZ	1993-06-07	25.068622589111328
2414	VZ	1993-06-08	24.956205368041992
2415	VZ	1993-06-09	25.12483024597168
2416	VZ	1993-06-10	25.349660873413086
2417	VZ	1993-06-11	25.51828384399414
2418	VZ	1993-06-14	25.237245559692383
2419	VZ	1993-06-15	25.293453216552734
2420	VZ	1993-06-16	25.46207618713379
2421	VZ	1993-06-17	25.51828384399414
2422	VZ	1993-06-18	25.237245559692383
2423	VZ	1993-06-21	25.686906814575195
2424	VZ	1993-06-22	25.686906814575195
2425	VZ	1993-06-23	25.967945098876953
2426	VZ	1993-06-24	26.024152755737305
2427	VZ	1993-06-25	25.9117374420166
2428	VZ	1993-06-28	26.417606353759766
2429	VZ	1993-06-29	26.473814010620117
2430	VZ	1993-06-30	26.698644638061523
2431	VZ	1993-07-01	26.417606353759766
2432	VZ	1993-07-02	25.967945098876953
2433	VZ	1993-07-06	25.7993221282959
2434	VZ	1993-07-07	25.630699157714844
2435	VZ	1993-07-08	26.24898338317871
2436	VZ	1993-07-09	26.19277572631836
2437	VZ	1993-07-12	26.136568069458008
2438	VZ	1993-07-13	25.686906814575195
2439	VZ	1993-07-14	25.630699157714844
2440	VZ	1993-07-15	25.630699157714844
2441	VZ	1993-07-16	25.51828384399414
2442	VZ	1993-07-19	25.9117374420166
2443	VZ	1993-07-20	25.7993221282959
2444	VZ	1993-07-21	25.967945098876953
2445	VZ	1993-07-22	26.19277572631836
2446	VZ	1993-07-23	26.24898338317871
2447	VZ	1993-07-26	26.698644638061523
2448	VZ	1993-07-27	26.58622932434082
2449	VZ	1993-07-28	26.58622932434082
2450	VZ	1993-07-29	26.92347526550293
2451	VZ	1993-07-30	26.754852294921875
2452	VZ	1993-08-02	26.417606353759766
2453	VZ	1993-08-03	26.024152755737305
2454	VZ	1993-08-04	25.630699157714844
2455	VZ	1993-08-05	25.85552978515625
2456	VZ	1993-08-06	26.080360412597656
2457	VZ	1993-08-09	26.417606353759766
2458	VZ	1993-08-10	26.53002166748047
2459	VZ	1993-08-11	26.417606353759766
2460	VZ	1993-08-12	26.19277572631836
2461	VZ	1993-08-13	26.473814010620117
2462	VZ	1993-08-16	25.967945098876953
2463	VZ	1993-08-17	25.51828384399414
2464	VZ	1993-08-18	25.405868530273438
2465	VZ	1993-08-19	25.237245559692383
2466	VZ	1993-08-20	25.51828384399414
2467	VZ	1993-08-23	25.51828384399414
2468	VZ	1993-08-24	26.698644638061523
2469	VZ	1993-08-25	27.429344177246094
2470	VZ	1993-08-26	27.541759490966797
2471	VZ	1993-08-27	27.485551834106445
2472	VZ	1993-08-30	28.441082000732422
2473	VZ	1993-08-31	28.834535598754883
2474	VZ	1993-09-01	28.72212028503418
2475	VZ	1993-09-02	28.665912628173828
2476	VZ	1993-09-03	28.665912628173828
2477	VZ	1993-09-07	28.609704971313477
2478	VZ	1993-09-08	28.553497314453125
2479	VZ	1993-09-09	28.497289657592773
2480	VZ	1993-09-10	28.946950912475586
2481	VZ	1993-09-13	29.003158569335938
2482	VZ	1993-09-14	28.946950912475586
2483	VZ	1993-09-15	29.05936622619629
2484	VZ	1993-09-16	28.834535598754883
2485	VZ	1993-09-17	28.946950912475586
2486	VZ	1993-09-20	28.665912628173828
2487	VZ	1993-09-21	28.272459030151367
2488	VZ	1993-09-22	28.497289657592773
2489	VZ	1993-09-23	28.160043716430664
2490	VZ	1993-09-24	27.485551834106445
2491	VZ	1993-09-27	28.160043716430664
2492	VZ	1993-09-28	28.441082000732422
2493	VZ	1993-09-29	28.553497314453125
2494	VZ	1993-09-30	28.665912628173828
2495	VZ	1993-10-01	28.497289657592773
2496	VZ	1993-10-04	27.935213088989258
2497	VZ	1993-10-05	27.71038246154785
2498	VZ	1993-10-06	27.485551834106445
2499	VZ	1993-10-07	27.148305892944336
2500	VZ	1993-10-08	27.59796714782715

The file is too large to be shown. View raw